date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-04-13,9.875,9.875,9.875,9.875,100,1.40720852117451,1.40720852117451,1.40720852117451,1.40720852117451,701.74390301147,0.0,1.0
1992-04-14,10.0,10.0,9.875,9.875,2100,1.42502128726532,1.42502128726532,1.40720852117451,1.40720852117451,14736.6219632409,0.0,1.0
1992-04-15,10.13,10.13,10.13,10.13,100,1.44354656399977,1.44354656399977,1.44354656399977,1.44354656399977,701.743903011473,0.0,1.0
1992-04-16,10.0,10.0,9.875,10.0,2200,1.42502128726532,1.42502128726532,1.40720852117451,1.42502128726532,15438.3658662524,0.0,1.0
1992-04-20,9.875,10.0,9.875,10.0,3600,1.40720852117451,1.42502128726532,1.40720852117451,1.42502128726532,25262.7805084129,0.0,1.0
1992-04-21,9.75,9.875,9.75,9.875,3300,1.38939575508369,1.40720852117451,1.38939575508369,1.40720852117451,23157.5487993786,0.0,1.0
1992-04-22,9.875,9.875,9.875,9.875,1000,1.40720852117451,1.40720852117451,1.40720852117451,1.40720852117451,7017.4390301147,0.0,1.0
1992-04-23,10.0,10.0,9.875,9.875,700,1.42502128726532,1.42502128726532,1.40720852117451,1.40720852117451,4912.20732108032,0.0,1.0
1992-04-24,9.875,9.875,9.875,9.875,700,1.40720852117451,1.40720852117451,1.40720852117451,1.40720852117451,4912.20732108029,0.0,1.0
1992-04-27,9.75,9.75,9.625,9.75,6000,1.38939575508369,1.38939575508369,1.37158298899287,1.38939575508369,42104.6341806883,0.0,1.0
1992-04-28,9.75,9.75,9.625,9.75,4700,1.38939575508369,1.38939575508369,1.37158298899287,1.38939575508369,32981.9634415392,0.0,1.0
1992-04-29,9.75,9.75,9.75,9.75,600,1.38939575508369,1.38939575508369,1.38939575508369,1.38939575508369,4210.46341806883,0.0,1.0
1992-04-30,9.75,9.75,9.75,9.75,2400,1.38939575508369,1.38939575508369,1.38939575508369,1.38939575508369,16841.8536722753,0.0,1.0
1992-05-01,9.875,9.875,9.875,9.875,1600,1.40720852117451,1.40720852117451,1.40720852117451,1.40720852117451,11227.9024481835,0.0,1.0
1992-05-04,9.875,9.875,9.75,9.875,4200,1.40720852117451,1.40720852117451,1.38939575508369,1.40720852117451,29473.2439264818,0.0,1.0
1992-05-05,10.13,10.13,10.0,10.0,6800,1.44354656399977,1.44354656399977,1.42502128726532,1.42502128726532,47718.5854047802,0.0,1.0
1992-05-06,10.25,10.25,10.25,10.25,1900,1.46064681944696,1.46064681944696,1.46064681944696,1.46064681944696,13333.1341572179,0.0,1.0
1992-05-07,10.13,10.25,10.13,10.25,2000,1.44354656399977,1.46064681944696,1.44354656399977,1.46064681944696,14034.8780602295,0.0,1.0
1992-05-08,10.13,10.13,10.13,10.13,2800,1.44354656399977,1.44354656399977,1.44354656399977,1.44354656399977,19648.8292843213,0.0,1.0
1992-05-11,10.25,10.25,10.13,10.13,3200,1.46064681944696,1.46064681944696,1.44354656399977,1.44354656399977,22455.8048963671,0.0,1.0
1992-05-12,10.13,10.13,10.13,10.13,900,1.44354656399977,1.44354656399977,1.44354656399977,1.44354656399977,6315.69512710326,0.0,1.0
1992-05-13,10.25,10.25,10.13,10.13,1400,1.46064681944696,1.46064681944696,1.44354656399977,1.44354656399977,9824.41464216058,0.0,1.0
1992-05-14,10.13,10.13,10.13,10.13,5400,1.44354656399977,1.44354656399977,1.44354656399977,1.44354656399977,37894.1707626196,0.0,1.0
1992-05-15,10.13,10.13,10.0,10.0,4800,1.44354656399977,1.44354656399977,1.42502128726532,1.42502128726532,33683.7073445507,0.0,1.0
1992-05-18,10.13,10.13,10.0,10.0,2400,1.44354656399977,1.44354656399977,1.42502128726532,1.42502128726532,16841.8536722754,0.0,1.0
1992-05-19,10.13,10.13,10.13,10.13,100,1.44354656399977,1.44354656399977,1.44354656399977,1.44354656399977,701.743903011473,0.0,1.0
1992-05-20,10.0,10.0,10.0,10.0,8400,1.42502128726532,1.42502128726532,1.42502128726532,1.42502128726532,58946.4878529638,0.0,1.0
1992-05-21,9.875,9.875,9.875,9.875,8200,1.40720852117451,1.40720852117451,1.40720852117451,1.40720852117451,57543.0000469406,0.0,1.0
1992-05-22,9.88,9.88,9.88,9.88,0,1.40792103181814,1.40792103181814,1.40792103181814,1.40792103181814,0,0.0,1.0
1992-05-26,9.875,9.875,9.875,9.875,1300,1.40720852117451,1.40720852117451,1.40720852117451,1.40720852117451,9122.67073914911,0.0,1.0
1992-05-27,10.13,10.13,10.0,10.0,600,1.44354656399977,1.44354656399977,1.42502128726532,1.42502128726532,4210.46341806884,0.0,1.0
1992-05-28,10.0,10.0,10.0,10.0,400,1.42502128726532,1.42502128726532,1.42502128726532,1.42502128726532,2806.97561204589,0.0,1.0
1992-05-29,9.875,10.0,9.875,10.0,3300,1.40720852117451,1.42502128726532,1.40720852117451,1.42502128726532,23157.5487993785,0.0,1.0
1992-06-01,9.875,9.875,9.875,9.875,1700,1.41966277971882,1.41966277971882,1.41966277971882,1.41966277971882,11824.9912865399,0.087397,1.0
1992-06-02,9.875,9.875,9.875,9.875,900,1.41966277971882,1.41966277971882,1.41966277971882,1.41966277971882,6260.28950463875,0.0,1.0
1992-06-03,9.875,9.875,9.875,9.875,1700,1.41966277971882,1.41966277971882,1.41966277971882,1.41966277971882,11824.9912865399,0.0,1.0
1992-06-04,9.875,9.875,9.875,9.875,100,1.41966277971882,1.41966277971882,1.41966277971882,1.41966277971882,695.587722737639,0.0,1.0
1992-06-05,9.875,9.875,9.875,9.875,1800,1.41966277971882,1.41966277971882,1.41966277971882,1.41966277971882,12520.5790092775,0.0,1.0
1992-06-08,9.875,10.0,9.875,10.0,7900,1.41966277971882,1.43763319465197,1.41966277971882,1.43763319465197,54951.4300962735,0.0,1.0
1992-06-09,9.875,9.875,9.875,9.875,1300,1.41966277971882,1.41966277971882,1.41966277971882,1.41966277971882,9042.6403955893,0.0,1.0
1992-06-10,10.0,10.0,9.875,9.875,600,1.43763319465197,1.43763319465197,1.41966277971882,1.41966277971882,4173.52633642583,0.0,1.0
1992-06-11,10.13,10.13,9.875,9.875,800,1.45632242618245,1.45632242618245,1.41966277971882,1.41966277971882,5564.70178190109,0.0,1.0
1992-06-12,10.12,10.12,10.12,10.12,0,1.45488479298779,1.45488479298779,1.45488479298779,1.45488479298779,0,0.0,1.0
1992-06-15,10.0,10.0,10.0,10.0,800,1.43763319465197,1.43763319465197,1.43763319465197,1.43763319465197,5564.70178190111,0.0,1.0
1992-06-16,10.13,10.13,10.0,10.0,1800,1.45632242618245,1.45632242618245,1.43763319465197,1.43763319465197,12520.5790092775,0.0,1.0
1992-06-17,9.875,10.0,9.875,10.0,9300,1.41966277971882,1.43763319465197,1.41966277971882,1.43763319465197,64689.6582146004,0.0,1.0
1992-06-18,9.875,9.875,9.625,9.75,2900,1.41966277971882,1.41966277971882,1.38372194985252,1.40169236478567,20172.0439593915,0.0,1.0
1992-06-19,9.88,9.88,9.88,9.88,0,1.42038159631615,1.42038159631615,1.42038159631615,1.42038159631615,0,0.0,1.0
1992-06-22,9.88,9.88,9.88,9.88,0,1.42038159631615,1.42038159631615,1.42038159631615,1.42038159631615,0,0.0,1.0
1992-06-23,9.625,9.75,9.625,9.75,2300,1.38372194985252,1.40169236478567,1.38372194985252,1.40169236478567,15998.5176229657,0.0,1.0
1992-06-24,9.62,9.62,9.62,9.62,0,1.3830031332552,1.3830031332552,1.3830031332552,1.3830031332552,0,0.0,1.0
1992-06-25,9.75,9.75,9.75,9.75,200,1.40169236478567,1.40169236478567,1.40169236478567,1.40169236478567,1391.17544547528,0.0,1.0
1992-06-26,9.75,9.75,9.75,9.75,1900,1.40169236478567,1.40169236478567,1.40169236478567,1.40169236478567,13216.1667320151,0.0,1.0
1992-06-29,9.875,9.875,9.75,9.75,2200,1.41966277971882,1.41966277971882,1.40169236478567,1.40169236478567,15302.9299002281,0.0,1.0
1992-06-30,10.0,10.0,10.0,10.0,800,1.43763319465197,1.43763319465197,1.43763319465197,1.43763319465197,5564.70178190111,0.0,1.0
1992-07-01,9.875,9.875,9.875,9.875,400,1.41966277971882,1.41966277971882,1.41966277971882,1.41966277971882,2782.35089095055,0.0,1.0
1992-07-02,9.875,9.875,9.875,9.875,400,1.41966277971882,1.41966277971882,1.41966277971882,1.41966277971882,2782.35089095055,0.0,1.0
1992-07-06,10.0,10.0,10.0,10.0,1500,1.43763319465197,1.43763319465197,1.43763319465197,1.43763319465197,10433.8158410646,0.0,1.0
1992-07-07,9.875,10.0,9.875,10.0,8000,1.41966277971882,1.43763319465197,1.41966277971882,1.43763319465197,55647.0178190111,0.0,1.0
1992-07-08,9.875,10.0,9.875,10.0,800,1.41966277971882,1.43763319465197,1.41966277971882,1.43763319465197,5564.70178190111,0.0,1.0
1992-07-09,10.0,10.0,9.875,9.875,6700,1.43763319465197,1.43763319465197,1.41966277971882,1.41966277971882,46604.3774234218,0.0,1.0
1992-07-10,10.0,10.0,10.0,10.0,1700,1.43763319465197,1.43763319465197,1.43763319465197,1.43763319465197,11824.9912865399,0.0,1.0
1992-07-13,10.0,10.0,10.0,10.0,0,1.43763319465197,1.43763319465197,1.43763319465197,1.43763319465197,0,0.0,1.0
1992-07-14,10.13,10.13,10.0,10.0,14100,1.45632242618245,1.45632242618245,1.43763319465197,1.43763319465197,98077.8689060067,0.0,1.0
1992-07-15,10.13,10.13,10.0,10.0,1300,1.45632242618245,1.45632242618245,1.43763319465197,1.43763319465197,9042.64039558927,0.0,1.0
1992-07-16,10.13,10.13,10.0,10.0,400,1.45632242618245,1.45632242618245,1.43763319465197,1.43763319465197,2782.35089095055,0.0,1.0
1992-07-17,10.13,10.13,10.13,10.13,200,1.45632242618245,1.45632242618245,1.45632242618245,1.45632242618245,1391.17544547527,0.0,1.0
1992-07-20,9.875,10.0,9.875,10.0,2100,1.41966277971882,1.43763319465197,1.41966277971882,1.43763319465197,14607.3421774904,0.0,1.0
1992-07-21,10.13,10.13,10.0,10.0,2400,1.45632242618245,1.45632242618245,1.43763319465197,1.43763319465197,16694.1053457033,0.0,1.0
1992-07-22,9.875,10.0,9.875,10.0,1400,1.41966277971882,1.43763319465197,1.41966277971882,1.43763319465197,9738.22811832694,0.0,1.0
1992-07-23,10.0,10.0,10.0,10.0,5100,1.43763319465197,1.43763319465197,1.43763319465197,1.43763319465197,35474.9738596196,0.0,1.0
1992-07-24,10.25,10.25,10.0,10.0,6200,1.47357402451827,1.47357402451827,1.43763319465197,1.43763319465197,43126.4388097336,0.0,1.0
1992-07-27,10.13,10.13,10.13,10.13,500,1.45632242618245,1.45632242618245,1.45632242618245,1.45632242618245,3477.93861368818,0.0,1.0
1992-07-28,10.25,10.25,10.13,10.13,200,1.47357402451827,1.47357402451827,1.45632242618245,1.45632242618245,1391.17544547528,0.0,1.0
1992-07-29,10.38,10.38,10.38,10.38,10500,1.49226325604875,1.49226325604875,1.49226325604875,1.49226325604875,73036.7108874518,0.0,1.0
1992-07-30,10.5,10.5,10.38,10.38,11800,1.50951485438457,1.50951485438457,1.49226325604875,1.49226325604875,82079.3512830413,0.0,1.0
1992-07-31,10.5,10.88,10.38,10.38,10400,1.50951485438457,1.56414491578134,1.49226325604875,1.49226325604875,72341.1231647143,0.0,1.0
1992-08-03,10.88,10.88,10.5,10.5,8100,1.56414491578134,1.56414491578134,1.50951485438457,1.50951485438457,56342.6055417488,0.0,1.0
1992-08-04,10.63,10.63,10.5,10.63,4500,1.52820408591504,1.52820408591504,1.50951485438457,1.52820408591504,31301.4475231938,0.0,1.0
1992-08-05,10.5,10.63,10.5,10.63,700,1.50951485438457,1.52820408591504,1.50951485438457,1.52820408591504,4869.11405916346,0.0,1.0
1992-08-06,10.5,10.5,10.5,10.5,1600,1.50951485438457,1.50951485438457,1.50951485438457,1.50951485438457,11129.4035638022,0.0,1.0
1992-08-07,10.63,10.63,10.5,10.5,2000,1.52820408591504,1.52820408591504,1.50951485438457,1.50951485438457,13911.7544547528,0.0,1.0
1992-08-10,10.62,10.62,10.62,10.62,0,1.52676645272039,1.52676645272039,1.52676645272039,1.52676645272039,0,0.0,1.0
1992-08-11,10.5,10.63,10.5,10.5,4300,1.50951485438457,1.52820408591504,1.50951485438457,1.50951485438457,29910.2720777184,0.0,1.0
1992-08-12,10.5,10.63,10.5,10.63,1700,1.50951485438457,1.52820408591504,1.50951485438457,1.52820408591504,11824.9912865398,0.0,1.0
1992-08-13,10.75,10.75,10.5,10.5,12100,1.54545568425087,1.54545568425087,1.50951485438457,1.50951485438457,84166.1144512541,0.0,1.0
1992-08-14,10.75,10.75,10.63,10.75,3200,1.54545568425087,1.54545568425087,1.52820408591504,1.54545568425087,22258.8071276044,0.0,1.0
1992-08-17,10.63,10.75,10.63,10.75,3000,1.52820408591504,1.54545568425087,1.52820408591504,1.54545568425087,20867.6316821292,0.0,1.0
1992-08-18,10.75,10.75,10.63,10.63,7000,1.54545568425087,1.54545568425087,1.52820408591504,1.52820408591504,48691.1405916346,0.0,1.0
1992-08-19,10.75,10.75,10.75,10.75,200,1.54545568425087,1.54545568425087,1.54545568425087,1.54545568425087,1391.17544547527,0.0,1.0
1992-08-20,10.63,10.63,10.63,10.63,400,1.52820408591504,1.52820408591504,1.52820408591504,1.52820408591504,2782.35089095056,0.0,1.0
1992-08-21,10.75,10.75,10.63,10.75,18000,1.54545568425087,1.54545568425087,1.52820408591504,1.54545568425087,125205.790092775,0.0,1.0
1992-08-24,10.63,10.63,10.63,10.63,5400,1.52820408591504,1.52820408591504,1.52820408591504,1.52820408591504,37561.7370278326,0.0,1.0
1992-08-25,10.38,10.63,10.38,10.63,4500,1.49226325604875,1.52820408591504,1.49226325604875,1.52820408591504,31301.4475231936,0.0,1.0
1992-08-26,10.38,10.5,10.38,10.5,1500,1.49226325604875,1.50951485438457,1.49226325604875,1.50951485438457,10433.8158410645,0.0,1.0
1992-08-27,10.75,10.75,10.5,10.5,6200,1.54545568425087,1.54545568425087,1.50951485438457,1.50951485438457,43126.4388097335,0.0,1.0
1992-08-28,10.5,10.5,10.5,10.5,1000,1.50951485438457,1.50951485438457,1.50951485438457,1.50951485438457,6955.87722737638,0.0,1.0
1992-08-31,10.63,10.63,10.63,10.63,500,1.52820408591504,1.52820408591504,1.52820408591504,1.52820408591504,3477.9386136882,0.0,1.0
1992-09-01,10.5,10.5,10.5,10.5,300,1.50951485438457,1.50951485438457,1.50951485438457,1.50951485438457,2086.76316821291,0.0,1.0
1992-09-02,10.5,10.5,10.5,10.5,0,1.50951485438457,1.50951485438457,1.50951485438457,1.50951485438457,0,0.0,1.0
1992-09-03,10.5,10.5,10.5,10.5,0,1.50951485438457,1.50951485438457,1.50951485438457,1.50951485438457,0,0.0,1.0
1992-09-04,10.63,10.63,10.63,10.63,600,1.52820408591504,1.52820408591504,1.52820408591504,1.52820408591504,4173.52633642584,0.0,1.0
1992-09-08,10.63,10.75,10.63,10.75,1700,1.52820408591504,1.54545568425087,1.52820408591504,1.54545568425087,11824.9912865399,0.0,1.0
1992-09-09,10.63,10.75,10.63,10.75,2600,1.52820408591504,1.54545568425087,1.52820408591504,1.54545568425087,18085.2807911787,0.0,1.0
1992-09-10,10.75,10.75,10.63,10.63,4300,1.54545568425087,1.54545568425087,1.52820408591504,1.52820408591504,29910.2720777184,0.0,1.0
1992-09-11,10.75,10.75,10.75,10.75,1200,1.54545568425087,1.54545568425087,1.54545568425087,1.54545568425087,8347.05267285165,0.0,1.0
1992-09-14,10.75,10.88,10.75,10.88,3600,1.54545568425087,1.56414491578134,1.54545568425087,1.56414491578134,25041.158018555,0.0,1.0
1992-09-15,10.88,10.88,10.75,10.88,4200,1.56414491578134,1.56414491578134,1.54545568425087,1.56414491578134,29214.6843549809,0.0,1.0
1992-09-16,11.25,11.38,10.88,11.0,6600,1.61733734398347,1.63602657551394,1.56414491578134,1.58139651411717,45908.789700684,0.0,1.0
1992-09-17,10.88,11.0,10.88,11.0,1000,1.56414491578134,1.58139651411717,1.56414491578134,1.58139651411717,6955.8772273764,0.0,1.0
1992-09-18,11.0,11.0,10.88,11.0,2900,1.58139651411717,1.58139651411717,1.56414491578134,1.58139651411717,20172.0439593915,0.0,1.0
1992-09-21,10.88,11.0,10.88,11.0,3900,1.56414491578134,1.58139651411717,1.56414491578134,1.58139651411717,27127.921186768,0.0,1.0
1992-09-22,11.0,11.0,10.88,10.88,2100,1.58139651411717,1.58139651411717,1.56414491578134,1.56414491578134,14607.3421774904,0.0,1.0
1992-09-23,10.88,10.88,10.88,10.88,400,1.56414491578134,1.56414491578134,1.56414491578134,1.56414491578134,2782.35089095056,0.0,1.0
1992-09-24,11.0,11.0,10.88,11.0,2100,1.58139651411717,1.58139651411717,1.56414491578134,1.58139651411717,14607.3421774904,0.0,1.0
1992-09-25,10.88,11.0,10.88,10.88,8300,1.56414491578134,1.58139651411717,1.56414491578134,1.56414491578134,57733.7809872241,0.0,1.0
1992-09-28,10.88,10.88,10.88,10.88,5500,1.56414491578134,1.56414491578134,1.56414491578134,1.56414491578134,38257.3247505702,0.0,1.0
1992-09-29,10.88,10.88,10.88,10.88,100,1.56414491578134,1.56414491578134,1.56414491578134,1.56414491578134,695.58772273764,0.0,1.0
1992-09-30,11.0,11.0,10.88,11.0,1000,1.58139651411717,1.58139651411717,1.56414491578134,1.58139651411717,6955.87722737637,0.0,1.0
1992-10-01,10.88,11.0,10.88,11.0,1800,1.56414491578134,1.58139651411717,1.56414491578134,1.58139651411717,12520.5790092775,0.0,1.0
1992-10-02,10.88,10.88,10.88,10.88,7100,1.56414491578134,1.56414491578134,1.56414491578134,1.56414491578134,49386.7283143724,0.0,1.0
1992-10-05,10.63,10.75,10.63,10.75,13500,1.52820408591504,1.54545568425087,1.52820408591504,1.54545568425087,93904.3425695815,0.0,1.0
1992-10-06,10.75,10.75,10.63,10.75,5500,1.54545568425087,1.54545568425087,1.52820408591504,1.54545568425087,38257.3247505701,0.0,1.0
1992-10-07,10.63,10.63,10.63,10.63,700,1.52820408591504,1.52820408591504,1.52820408591504,1.52820408591504,4869.11405916348,0.0,1.0
1992-10-08,10.63,10.63,10.63,10.63,200,1.52820408591504,1.52820408591504,1.52820408591504,1.52820408591504,1391.17544547528,0.0,1.0
1992-10-09,10.63,10.63,10.63,10.63,1200,1.52820408591504,1.52820408591504,1.52820408591504,1.52820408591504,8347.05267285169,0.0,1.0
1992-10-12,10.75,10.75,10.75,10.75,200,1.54545568425087,1.54545568425087,1.54545568425087,1.54545568425087,1391.17544547527,0.0,1.0
1992-10-13,10.75,10.75,10.75,10.75,0,1.54545568425087,1.54545568425087,1.54545568425087,1.54545568425087,0,0.0,1.0
1992-10-14,10.75,10.88,10.63,10.63,2500,1.54545568425087,1.56414491578134,1.52820408591504,1.52820408591504,17389.6930684409,0.0,1.0
1992-10-15,10.63,10.63,10.5,10.63,7500,1.52820408591504,1.52820408591504,1.50951485438457,1.52820408591504,52169.079205323,0.0,1.0
1992-10-16,10.88,10.88,10.75,10.75,700,1.56414491578134,1.56414491578134,1.54545568425087,1.54545568425087,4869.11405916348,0.0,1.0
1992-10-19,10.75,10.75,10.75,10.75,900,1.54545568425087,1.54545568425087,1.54545568425087,1.54545568425087,6260.28950463874,0.0,1.0
1992-10-20,10.63,10.75,10.63,10.63,2100,1.52820408591504,1.54545568425087,1.52820408591504,1.52820408591504,14607.3421774904,0.0,1.0
1992-10-21,10.88,10.88,10.63,10.63,1300,1.56414491578134,1.56414491578134,1.52820408591504,1.52820408591504,9042.64039558932,0.0,1.0
1992-10-22,10.88,10.88,10.75,10.75,2500,1.56414491578134,1.56414491578134,1.54545568425087,1.54545568425087,17389.693068441,0.0,1.0
1992-10-23,10.88,10.88,10.88,10.88,0,1.56414491578134,1.56414491578134,1.56414491578134,1.56414491578134,0,0.0,1.0
1992-10-26,10.88,10.88,10.75,10.75,2000,1.56414491578134,1.56414491578134,1.54545568425087,1.54545568425087,13911.7544547528,0.0,1.0
1992-10-27,10.88,10.88,10.88,10.88,0,1.56414491578134,1.56414491578134,1.56414491578134,1.56414491578134,0,0.0,1.0
1992-10-28,11.0,11.0,10.88,10.88,2700,1.58139651411717,1.58139651411717,1.56414491578134,1.56414491578134,18780.8685139162,0.0,1.0
1992-10-29,10.88,11.0,10.88,10.88,1800,1.56414491578134,1.58139651411717,1.56414491578134,1.56414491578134,12520.5790092775,0.0,1.0
1992-10-30,11.0,11.0,11.0,11.0,100,1.58139651411717,1.58139651411717,1.58139651411717,1.58139651411717,695.587722737637,0.0,1.0
1992-11-02,11.0,11.0,10.88,10.88,5400,1.58139651411717,1.58139651411717,1.56414491578134,1.56414491578134,37561.7370278324,0.0,1.0
1992-11-03,11.0,11.13,11.0,11.13,1600,1.58139651411717,1.60008574564764,1.58139651411717,1.60008574564764,11129.4035638022,0.0,1.0
1992-11-04,11.0,11.0,11.0,11.0,800,1.58139651411717,1.58139651411717,1.58139651411717,1.58139651411717,5564.7017819011,0.0,1.0
1992-11-05,11.13,11.13,11.0,11.0,6000,1.60008574564764,1.60008574564764,1.58139651411717,1.58139651411717,41735.2633642584,0.0,1.0
1992-11-06,11.25,11.25,11.13,11.25,1800,1.61733734398347,1.61733734398347,1.60008574564764,1.61733734398347,12520.5790092775,0.0,1.0
1992-11-09,11.63,11.63,11.38,11.38,3500,1.67196740538024,1.67196740538024,1.63602657551394,1.63602657551394,24345.5702958174,0.0,1.0
1992-11-10,10.88,11.0,10.75,10.75,5400,1.56414491578134,1.58139651411717,1.54545568425087,1.54545568425087,37561.7370278326,0.0,1.0
1992-11-11,10.88,11.0,10.88,10.88,5300,1.56414491578134,1.58139651411717,1.56414491578134,1.56414491578134,36866.1493050949,0.0,1.0
1992-11-12,10.88,11.0,10.88,11.0,400,1.56414491578134,1.58139651411717,1.56414491578134,1.58139651411717,2782.35089095056,0.0,1.0
1992-11-13,10.88,10.88,10.88,10.88,1400,1.56414491578134,1.56414491578134,1.56414491578134,1.56414491578134,9738.22811832696,0.0,1.0
1992-11-16,11.0,11.0,10.88,11.0,3100,1.58139651411717,1.58139651411717,1.56414491578134,1.58139651411717,21563.2194048668,0.0,1.0
1992-11-17,11.0,11.0,11.0,11.0,200,1.58139651411717,1.58139651411717,1.58139651411717,1.58139651411717,1391.17544547527,0.0,1.0
1992-11-18,11.0,11.0,10.88,10.88,400,1.58139651411717,1.58139651411717,1.56414491578134,1.56414491578134,2782.35089095055,0.0,1.0
1992-11-19,11.13,11.13,11.0,11.0,1600,1.60008574564764,1.60008574564764,1.58139651411717,1.58139651411717,11129.4035638022,0.0,1.0
1992-11-20,11.12,11.12,11.12,11.12,0,1.59864811245299,1.59864811245299,1.59864811245299,1.59864811245299,0,0.0,1.0
1992-11-23,11.0,11.13,11.0,11.13,7000,1.58139651411717,1.60008574564764,1.58139651411717,1.60008574564764,48691.1405916346,0.0,1.0
1992-11-24,11.25,11.25,11.25,11.25,200,1.61733734398347,1.61733734398347,1.61733734398347,1.61733734398347,1391.17544547527,0.0,1.0
1992-11-25,11.38,11.38,11.13,11.13,4300,1.63602657551394,1.63602657551394,1.60008574564764,1.60008574564764,29910.2720777185,0.0,1.0
1992-11-27,11.5,11.5,11.38,11.38,8500,1.65327817384977,1.65327817384977,1.63602657551394,1.63602657551394,59124.9564326991,0.0,1.0
1992-11-30,11.5,11.63,11.5,11.63,600,1.65327817384977,1.67196740538024,1.65327817384977,1.67196740538024,4173.52633642582,0.0,1.0
1992-12-01,11.5,11.5,11.5,11.5,2900,1.65327817384977,1.65327817384977,1.65327817384977,1.65327817384977,20172.0439593915,0.0,1.0
1992-12-02,11.38,11.5,11.25,11.5,3100,1.63602657551394,1.65327817384977,1.61733734398347,1.65327817384977,21563.2194048668,0.0,1.0
1992-12-03,11.38,11.5,11.25,11.25,6600,1.63602657551394,1.65327817384977,1.61733734398347,1.61733734398347,45908.7897006842,0.0,1.0
1992-12-04,11.38,11.38,11.38,11.38,200,1.63602657551394,1.63602657551394,1.63602657551394,1.63602657551394,1391.17544547528,0.0,1.0
1992-12-07,11.5,11.5,11.38,11.38,1400,1.65327817384977,1.65327817384977,1.63602657551394,1.63602657551394,9738.22811832691,0.0,1.0
1992-12-08,11.75,11.75,11.5,11.5,5800,1.68921900371606,1.68921900371606,1.65327817384977,1.65327817384977,40344.0879187831,0.0,1.0
1992-12-09,11.63,11.63,11.5,11.63,2400,1.67196740538024,1.67196740538024,1.65327817384977,1.67196740538024,16694.1053457033,0.0,1.0
1992-12-10,11.38,11.63,11.38,11.63,7900,1.63602657551394,1.67196740538024,1.63602657551394,1.67196740538024,54951.4300962735,0.0,1.0
1992-12-11,11.38,11.5,11.38,11.38,1900,1.63602657551394,1.65327817384977,1.63602657551394,1.63602657551394,13216.1667320151,0.0,1.0
1992-12-14,11.5,11.63,11.5,11.5,5900,1.65327817384977,1.67196740538024,1.65327817384977,1.65327817384977,41039.6756415206,0.0,1.0
1992-12-15,11.5,11.5,11.5,11.5,9400,1.65327817384977,1.65327817384977,1.65327817384977,1.65327817384977,65385.2459373378,0.0,1.0
1992-12-16,11.5,11.63,11.5,11.63,2500,1.65327817384977,1.67196740538024,1.65327817384977,1.67196740538024,17389.6930684409,0.0,1.0
1992-12-17,11.75,11.75,11.63,11.63,2600,1.68921900371606,1.68921900371606,1.67196740538024,1.67196740538024,18085.2807911787,0.0,1.0
1992-12-18,11.63,11.63,11.63,11.63,100,1.67196740538024,1.67196740538024,1.67196740538024,1.67196740538024,695.587722737639,0.0,1.0
1992-12-21,11.5,11.63,11.5,11.63,7900,1.65327817384977,1.67196740538024,1.65327817384977,1.67196740538024,54951.4300962733,0.0,1.0
1992-12-22,11.63,11.63,11.5,11.5,9400,1.67196740538024,1.67196740538024,1.65327817384977,1.65327817384977,65385.2459373381,0.0,1.0
1992-12-23,11.75,11.75,11.5,11.63,4900,1.68921900371606,1.68921900371606,1.65327817384977,1.67196740538024,34083.7984141444,0.0,1.0
1992-12-24,11.75,11.75,11.75,11.75,800,1.68921900371606,1.68921900371606,1.68921900371606,1.68921900371606,5564.70178190112,0.0,1.0
1992-12-28,11.75,11.75,11.63,11.75,2500,1.68921900371606,1.68921900371606,1.67196740538024,1.68921900371606,17389.693068441,0.0,1.0
1992-12-29,11.63,11.75,11.63,11.75,7600,1.67196740538024,1.68921900371606,1.67196740538024,1.68921900371606,52864.6669280606,0.0,1.0
1992-12-30,11.63,11.75,11.63,11.63,4800,1.67196740538024,1.68921900371606,1.67196740538024,1.67196740538024,33388.2106914067,0.0,1.0
1992-12-31,11.63,11.75,11.63,11.75,1600,1.67196740538024,1.68921900371606,1.67196740538024,1.68921900371606,11129.4035638022,0.0,1.0
1993-01-04,12.0,12.0,11.63,11.63,11500,1.72515983358236,1.72515983358236,1.67196740538024,1.67196740538024,79992.5881148286,0.0,1.0
1993-01-05,12.0,12.0,11.88,11.88,1000,1.72515983358236,1.72515983358236,1.70790823524654,1.70790823524654,6955.8772273764,0.0,1.0
1993-01-06,12.25,12.25,11.88,11.88,13800,1.76110066344866,1.76110066344866,1.70790823524654,1.70790823524654,95991.1057377943,0.0,1.0
1993-01-07,12.5,12.75,12.38,12.63,8000,1.79704149331496,1.83298232318126,1.77978989497914,1.81573072484544,55647.0178190112,0.0,1.0
1993-01-08,12.25,12.5,12.13,12.5,7600,1.76110066344866,1.79704149331496,1.74384906511284,1.79704149331496,52864.6669280606,0.0,1.0
1993-01-11,12.13,12.25,12.13,12.25,7600,1.74384906511284,1.76110066344866,1.74384906511284,1.76110066344866,52864.6669280605,0.0,1.0
1993-01-12,12.0,12.25,12.0,12.25,3100,1.72515983358236,1.76110066344866,1.72515983358236,1.76110066344866,21563.2194048668,0.0,1.0
1993-01-13,12.13,12.25,12.0,12.25,4100,1.74384906511284,1.76110066344866,1.72515983358236,1.76110066344866,28519.0966322432,0.0,1.0
1993-01-14,12.38,12.38,12.13,12.13,7400,1.77978989497914,1.77978989497914,1.74384906511284,1.74384906511284,51473.4914825852,0.0,1.0
1993-01-15,12.38,12.38,12.38,12.38,5400,1.77978989497914,1.77978989497914,1.77978989497914,1.77978989497914,37561.7370278325,0.0,1.0
1993-01-18,12.5,12.5,12.25,12.25,10400,1.79704149331496,1.79704149331496,1.76110066344866,1.76110066344866,72341.1231647145,0.0,1.0
1993-01-19,12.5,12.5,12.38,12.38,4800,1.79704149331496,1.79704149331496,1.77978989497914,1.77978989497914,33388.2106914067,0.0,1.0
1993-01-20,12.5,12.5,12.38,12.38,5100,1.79704149331496,1.79704149331496,1.77978989497914,1.77978989497914,35474.9738596196,0.0,1.0
1993-01-21,12.5,12.5,12.25,12.5,8300,1.79704149331496,1.79704149331496,1.76110066344866,1.79704149331496,57733.7809872241,0.0,1.0
1993-01-22,12.5,12.5,12.38,12.38,4300,1.79704149331496,1.79704149331496,1.77978989497914,1.77978989497914,29910.2720777185,0.0,1.0
1993-01-25,12.75,12.88,12.63,12.63,9900,1.83298232318126,1.85167155471174,1.81573072484544,1.81573072484544,68863.1845510263,0.0,1.0
1993-01-26,12.88,12.88,12.88,12.88,5400,1.85167155471174,1.85167155471174,1.85167155471174,1.85167155471174,37561.7370278324,0.0,1.0
1993-01-27,12.75,12.88,12.63,12.75,8400,1.83298232318126,1.85167155471174,1.81573072484544,1.83298232318126,58429.3687099617,0.0,1.0
1993-01-28,12.88,13.0,12.63,12.75,6100,1.85167155471174,1.86892315304756,1.81573072484544,1.83298232318126,42430.8510869959,0.0,1.0
1993-01-29,12.63,13.0,12.63,13.0,8600,1.81573072484544,1.86892315304756,1.81573072484544,1.86892315304756,59820.5441554369,0.0,1.0
1993-02-01,12.88,13.0,12.63,12.88,9400,1.85167155471174,1.86892315304756,1.81573072484544,1.85167155471174,65385.2459373379,0.0,1.0
1993-02-02,12.63,12.75,12.63,12.63,3200,1.81573072484544,1.83298232318126,1.81573072484544,1.81573072484544,22258.8071276044,0.0,1.0
1993-02-03,13.13,13.13,12.88,12.88,9700,1.88761238457804,1.88761238457804,1.85167155471174,1.85167155471174,67472.0091055508,0.0,1.0
1993-02-04,13.38,13.38,13.0,13.13,10300,1.92355321444434,1.92355321444434,1.86892315304756,1.88761238457804,71645.5354419766,0.0,1.0
1993-02-05,13.25,13.38,13.25,13.38,1200,1.90486398291386,1.92355321444434,1.90486398291386,1.92355321444434,8347.05267285166,0.0,1.0
1993-02-08,12.88,13.5,12.88,13.25,4800,1.85167155471174,1.94080481278016,1.85167155471174,1.90486398291386,33388.2106914066,0.0,1.0
1993-02-09,13.25,13.25,13.0,13.0,5400,1.90486398291386,1.90486398291386,1.86892315304756,1.86892315304756,37561.7370278325,0.0,1.0
1993-02-10,13.0,13.25,13.0,13.25,9500,1.86892315304756,1.90486398291386,1.86892315304756,1.90486398291386,66080.8336600757,0.0,1.0
1993-02-11,13.38,13.38,13.13,13.13,4600,1.92355321444434,1.92355321444434,1.88761238457804,1.88761238457804,31997.0352459313,0.0,1.0
1993-02-12,13.25,13.25,13.25,13.25,4000,1.90486398291386,1.90486398291386,1.90486398291386,1.90486398291386,27823.5089095055,0.0,1.0
1993-02-16,13.0,13.25,13.0,13.25,7400,1.86892315304756,1.90486398291386,1.86892315304756,1.90486398291386,51473.4914825853,0.0,1.0
1993-02-17,13.25,13.25,13.0,13.13,9900,1.90486398291386,1.90486398291386,1.86892315304756,1.88761238457804,68863.1845510262,0.0,1.0
1993-02-18,13.13,13.25,13.0,13.25,8900,1.88761238457804,1.90486398291386,1.86892315304756,1.90486398291386,61907.3073236497,0.0,1.0
1993-02-19,13.13,13.13,13.0,13.13,2600,1.88761238457804,1.88761238457804,1.86892315304756,1.88761238457804,18085.2807911786,0.0,1.0
1993-02-22,13.0,13.25,13.0,13.0,18200,1.86892315304756,1.90486398291386,1.86892315304756,1.86892315304756,126596.96553825,0.0,1.0
1993-02-23,12.88,13.0,12.88,13.0,8800,1.85167155471174,1.86892315304756,1.85167155471174,1.86892315304756,61211.7196009121,0.0,1.0
1993-02-24,13.0,13.0,12.88,13.0,14100,1.86892315304756,1.86892315304756,1.85167155471174,1.86892315304756,98077.8689060071,0.0,1.0
1993-02-25,13.0,13.13,13.0,13.13,2000,1.86892315304756,1.88761238457804,1.86892315304756,1.88761238457804,13911.7544547528,0.0,1.0
1993-02-26,13.0,13.13,13.0,13.13,900,1.86892315304756,1.88761238457804,1.86892315304756,1.88761238457804,6260.28950463875,0.0,1.0
1993-03-01,13.38,13.5,13.13,13.13,9200,1.92355321444434,1.94080481278016,1.88761238457804,1.88761238457804,63994.0704918626,0.0,1.0
1993-03-02,13.38,13.5,13.38,13.5,4300,1.92355321444434,1.94080481278016,1.92355321444434,1.94080481278016,29910.2720777184,0.0,1.0
1993-03-03,13.38,13.5,13.38,13.5,4100,1.92355321444434,1.94080481278016,1.92355321444434,1.94080481278016,28519.0966322431,0.0,1.0
1993-03-04,13.38,13.5,13.38,13.38,4000,1.92355321444434,1.94080481278016,1.92355321444434,1.92355321444434,27823.5089095055,0.0,1.0
1993-03-05,13.88,13.88,13.5,13.5,7600,1.99543487417693,1.99543487417693,1.94080481278016,1.94080481278016,52864.6669280606,0.0,1.0
1993-03-08,14.25,14.38,13.75,13.75,11500,2.04862730237906,2.06731653390953,1.97674564264646,1.97674564264646,79992.5881148283,0.0,1.0
1993-03-09,14.13,14.25,13.75,14.25,15700,2.03137570404323,2.04862730237906,1.97674564264646,2.04862730237906,109207.272469809,0.0,1.0
1993-03-10,14.13,14.25,14.0,14.0,6100,2.03137570404323,2.04862730237906,2.01268647251276,2.01268647251276,42430.851086996,0.0,1.0
1993-03-11,14.0,14.25,13.88,14.13,7200,2.01268647251276,2.04862730237906,1.99543487417693,2.03137570404323,50082.3160371099,0.0,1.0
1993-03-12,14.13,14.13,13.88,13.88,3800,2.03137570404323,2.03137570404323,1.99543487417693,1.99543487417693,26432.3334640303,0.0,1.0
1993-03-15,13.88,14.13,13.88,14.13,7000,1.99543487417693,2.03137570404323,1.99543487417693,2.03137570404323,48691.1405916348,0.0,1.0
1993-03-16,14.13,14.13,13.88,13.88,900,2.03137570404323,2.03137570404323,1.99543487417693,1.99543487417693,6260.28950463876,0.0,1.0
1993-03-17,14.13,14.13,14.0,14.0,1600,2.03137570404323,2.03137570404323,2.01268647251276,2.01268647251276,11129.4035638022,0.0,1.0
1993-03-18,14.0,14.13,14.0,14.0,1200,2.01268647251276,2.03137570404323,2.01268647251276,2.01268647251276,8347.05267285165,0.0,1.0
1993-03-19,14.0,14.13,14.0,14.0,1800,2.01268647251276,2.03137570404323,2.01268647251276,2.01268647251276,12520.5790092775,0.0,1.0
1993-03-22,14.0,14.13,14.0,14.13,6600,2.01268647251276,2.03137570404323,2.01268647251276,2.03137570404323,45908.7897006841,0.0,1.0
1993-03-23,14.13,14.13,14.0,14.0,6600,2.03137570404323,2.03137570404323,2.01268647251276,2.01268647251276,45908.7897006842,0.0,1.0
1993-03-24,14.13,14.13,14.0,14.13,4200,2.03137570404323,2.03137570404323,2.01268647251276,2.03137570404323,29214.6843549809,0.0,1.0
1993-03-25,14.25,14.25,14.0,14.0,4900,2.04862730237906,2.04862730237906,2.01268647251276,2.01268647251276,34083.7984141442,0.0,1.0
1993-03-26,14.25,14.25,14.13,14.25,5900,2.04862730237906,2.04862730237906,2.03137570404323,2.04862730237906,41039.6756415206,0.0,1.0
1993-03-29,14.25,14.38,14.25,14.25,9700,2.04862730237906,2.06731653390953,2.04862730237906,2.04862730237906,67472.0091055508,0.0,1.0
1993-03-30,14.38,14.38,14.25,14.38,4700,2.06731653390953,2.06731653390953,2.04862730237906,2.06731653390953,32692.6229686691,0.0,1.0
1993-03-31,14.63,14.63,14.25,14.38,14000,2.10325736377583,2.10325736377583,2.04862730237906,2.06731653390953,97382.2811832695,0.0,1.0
1993-04-01,14.63,14.63,14.38,14.63,6100,2.10325736377583,2.10325736377583,2.06731653390953,2.10325736377583,42430.851086996,0.0,1.0
1993-04-02,14.5,14.5,14.38,14.38,1300,2.08456813224536,2.08456813224536,2.06731653390953,2.06731653390953,9042.64039558929,0.0,1.0
1993-04-05,14.13,14.5,14.0,14.25,15500,2.03137570404323,2.08456813224536,2.01268647251276,2.04862730237906,107816.097024334,0.0,1.0
1993-04-06,14.13,14.38,14.13,14.13,11700,2.03137570404323,2.06731653390953,2.03137570404323,2.03137570404323,81383.7635603039,0.0,1.0
1993-04-07,13.88,14.0,13.88,14.0,3400,1.99543487417693,2.01268647251276,1.99543487417693,2.01268647251276,23649.9825730798,0.0,1.0
1993-04-08,14.0,14.0,13.88,14.0,1000,2.01268647251276,2.01268647251276,1.99543487417693,2.01268647251276,6955.87722737638,0.0,1.0
1993-04-12,14.25,14.38,14.13,14.13,11100,2.04862730237906,2.06731653390953,2.03137570404323,2.03137570404323,77210.2372238778,0.0,1.0
1993-04-13,14.5,14.5,14.25,14.25,1100,2.08456813224536,2.08456813224536,2.04862730237906,2.04862730237906,7651.46495011401,0.0,1.0
1993-04-14,14.63,14.63,14.5,14.5,1300,2.10325736377583,2.10325736377583,2.08456813224536,2.08456813224536,9042.64039558931,0.0,1.0
1993-04-15,14.88,14.88,14.63,14.75,2200,2.13919819364213,2.13919819364213,2.10325736377583,2.12050896211166,15302.9299002281,0.0,1.0
1993-04-16,14.88,14.88,14.75,14.88,800,2.13919819364213,2.13919819364213,2.12050896211166,2.13919819364213,5564.70178190111,0.0,1.0
1993-04-19,14.88,15.0,14.5,14.75,4800,2.13919819364213,2.15644979197796,2.08456813224536,2.12050896211166,33388.2106914067,0.0,1.0
1993-04-20,14.5,14.88,14.5,14.88,5000,2.08456813224536,2.13919819364213,2.08456813224536,2.13919819364213,34779.3861368819,0.0,1.0
1993-04-21,14.63,14.75,14.38,14.38,2100,2.10325736377583,2.12050896211166,2.06731653390953,2.06731653390953,14607.3421774904,0.0,1.0
1993-04-22,14.88,14.88,14.5,14.5,4200,2.13919819364213,2.13919819364213,2.08456813224536,2.08456813224536,29214.6843549808,0.0,1.0
1993-04-23,14.75,14.75,14.63,14.63,1500,2.12050896211166,2.12050896211166,2.10325736377583,2.10325736377583,10433.8158410646,0.0,1.0
1993-04-26,14.13,14.5,14.13,14.5,3500,2.03137570404323,2.08456813224536,2.03137570404323,2.08456813224536,24345.5702958174,0.0,1.0
1993-04-27,14.13,14.25,14.0,14.0,2600,2.03137570404323,2.04862730237906,2.01268647251276,2.01268647251276,18085.2807911786,0.0,1.0
1993-04-28,14.25,14.25,14.13,14.13,3600,2.04862730237906,2.04862730237906,2.03137570404323,2.03137570404323,25041.158018555,0.0,1.0
1993-04-29,14.38,14.5,14.38,14.38,4200,2.06731653390953,2.08456813224536,2.06731653390953,2.06731653390953,29214.6843549809,0.0,1.0
1993-04-30,14.25,14.5,14.25,14.5,2900,2.04862730237906,2.08456813224536,2.04862730237906,2.08456813224536,20172.0439593915,0.0,1.0
1993-05-03,14.25,14.38,14.0,14.0,3700,2.04862730237906,2.06731653390953,2.01268647251276,2.01268647251276,25736.7457412926,0.0,1.0
1993-05-04,14.38,14.38,14.38,14.38,2000,2.06731653390953,2.06731653390953,2.06731653390953,2.06731653390953,13911.7544547528,0.0,1.0
1993-05-05,14.5,14.5,14.38,14.5,1300,2.08456813224536,2.08456813224536,2.06731653390953,2.08456813224536,9042.64039558929,0.0,1.0
1993-05-06,14.38,14.38,14.25,14.38,500,2.06731653390953,2.06731653390953,2.04862730237906,2.06731653390953,3477.9386136882,0.0,1.0
1993-05-07,14.25,14.5,14.13,14.5,2700,2.04862730237906,2.08456813224536,2.03137570404323,2.08456813224536,18780.8685139162,0.0,1.0
1993-05-10,14.5,14.5,14.13,14.13,3600,2.08456813224536,2.08456813224536,2.03137570404323,2.03137570404323,25041.1580185549,0.0,1.0
1993-05-11,14.38,14.38,14.38,14.38,300,2.06731653390953,2.06731653390953,2.06731653390953,2.06731653390953,2086.76316821292,0.0,1.0
1993-05-12,14.5,14.5,14.5,14.5,300,2.08456813224536,2.08456813224536,2.08456813224536,2.08456813224536,2086.76316821291,0.0,1.0
1993-05-13,14.38,14.63,14.38,14.38,5700,2.06731653390953,2.10325736377583,2.06731653390953,2.06731653390953,39648.5001960455,0.0,1.0
1993-05-14,14.38,14.38,14.38,14.38,300,2.06731653390953,2.06731653390953,2.06731653390953,2.06731653390953,2086.76316821292,0.0,1.0
1993-05-17,14.38,14.38,14.38,14.38,0,2.06731653390953,2.06731653390953,2.06731653390953,2.06731653390953,0,0.0,1.0
1993-05-18,14.5,14.5,14.38,14.38,1800,2.08456813224536,2.08456813224536,2.06731653390953,2.06731653390953,12520.5790092775,0.0,1.0
1993-05-19,14.5,14.5,14.38,14.38,1600,2.08456813224536,2.08456813224536,2.06731653390953,2.06731653390953,11129.4035638022,0.0,1.0
1993-05-20,14.5,14.63,14.5,14.63,3200,2.08456813224536,2.10325736377583,2.08456813224536,2.10325736377583,22258.8071276044,0.0,1.0
1993-05-21,14.5,14.5,14.38,14.38,400,2.08456813224536,2.08456813224536,2.06731653390953,2.06731653390953,2782.35089095055,0.0,1.0
1993-05-24,14.5,14.63,14.5,14.63,1100,2.08456813224536,2.10325736377583,2.08456813224536,2.10325736377583,7651.46495011401,0.0,1.0
1993-05-25,14.38,14.38,14.38,14.38,1300,2.06731653390953,2.06731653390953,2.06731653390953,2.06731653390953,9042.64039558931,0.0,1.0
1993-05-26,14.63,14.63,14.63,14.63,300,2.10325736377583,2.10325736377583,2.10325736377583,2.10325736377583,2086.76316821292,0.0,1.0
1993-05-27,14.75,14.88,14.5,14.88,9900,2.12050896211166,2.13919819364213,2.08456813224536,2.13919819364213,68863.1845510261,0.0,1.0
1993-05-28,14.5,14.63,14.5,14.63,1200,2.08456813224536,2.10325736377583,2.08456813224536,2.10325736377583,8347.05267285165,0.0,1.0
1993-06-01,14.5,14.5,14.5,14.5,0,2.08456813224536,2.08456813224536,2.08456813224536,2.08456813224536,0,0.0,1.0
1993-06-02,14.63,14.63,14.5,14.63,2500,2.10325736377583,2.10325736377583,2.08456813224536,2.10325736377583,17389.693068441,0.0,1.0
1993-06-03,14.63,14.63,14.63,14.63,3700,2.10325736377583,2.10325736377583,2.10325736377583,2.10325736377583,25736.7457412927,0.0,1.0
1993-06-04,14.5,14.63,14.5,14.5,1900,2.08456813224536,2.10325736377583,2.08456813224536,2.08456813224536,13216.1667320151,0.0,1.0
1993-06-07,14.63,14.75,14.5,14.5,3300,2.10325736377583,2.12050896211166,2.08456813224536,2.08456813224536,22954.3948503421,0.0,1.0
1993-06-08,14.63,14.88,14.63,14.88,3200,2.10325736377583,2.13919819364213,2.10325736377583,2.13919819364213,22258.8071276045,0.0,1.0
1993-06-09,14.75,14.88,14.63,14.88,5600,2.12050896211166,2.13919819364213,2.10325736377583,2.13919819364213,38952.9124733077,0.0,1.0
1993-06-10,14.63,14.88,14.63,14.88,5200,2.10325736377583,2.13919819364213,2.10325736377583,2.13919819364213,36170.5615823572,0.0,1.0
1993-06-11,14.63,14.75,14.63,14.63,5200,2.10325736377583,2.12050896211166,2.10325736377583,2.10325736377583,36170.5615823572,0.0,1.0
1993-06-14,14.5,14.63,14.5,14.5,2500,2.08456813224536,2.10325736377583,2.08456813224536,2.08456813224536,17389.6930684409,0.0,1.0
1993-06-15,14.63,14.63,14.63,14.63,2300,2.10325736377583,2.10325736377583,2.10325736377583,2.10325736377583,15998.5176229657,0.0,1.0
1993-06-16,14.63,14.75,14.63,14.75,4400,2.10325736377583,2.12050896211166,2.10325736377583,2.12050896211166,30605.8598004561,0.0,1.0
1993-06-17,14.88,14.88,14.75,14.75,5600,2.13919819364213,2.13919819364213,2.12050896211166,2.12050896211166,38952.9124733078,0.0,1.0
1993-06-18,14.88,14.88,14.88,14.88,100,2.13919819364213,2.13919819364213,2.13919819364213,2.13919819364213,695.587722737639,0.0,1.0
1993-06-21,14.75,14.88,14.75,14.88,1400,2.12050896211166,2.13919819364213,2.12050896211166,2.13919819364213,9738.22811832692,0.0,1.0
1993-06-22,14.38,14.88,14.38,14.63,8500,2.06731653390953,2.13919819364213,2.06731653390953,2.10325736377583,59124.9564326994,0.0,1.0
1993-06-23,14.5,14.63,14.5,14.5,7200,2.08456813224536,2.10325736377583,2.08456813224536,2.08456813224536,50082.3160371099,0.0,1.0
1993-06-24,14.5,14.63,14.5,14.63,800,2.08456813224536,2.10325736377583,2.08456813224536,2.10325736377583,5564.7017819011,0.0,1.0
1993-06-25,14.63,14.75,14.63,14.75,15300,2.10325736377583,2.12050896211166,2.10325736377583,2.12050896211166,106424.921578859,0.0,1.0
1993-06-28,14.5,14.75,14.5,14.75,26200,2.08456813224536,2.12050896211166,2.08456813224536,2.12050896211166,182243.983357261,0.0,1.0
1993-06-29,14.5,14.75,14.5,14.63,2400,2.08456813224536,2.12050896211166,2.08456813224536,2.10325736377583,16694.1053457033,0.0,1.0
1993-06-30,14.5,14.63,14.38,14.5,2100,2.08456813224536,2.10325736377583,2.06731653390953,2.08456813224536,14607.3421774904,0.0,1.0
1993-07-01,14.63,14.63,14.63,14.63,1900,2.10325736377583,2.10325736377583,2.10325736377583,2.10325736377583,13216.1667320151,0.0,1.0
1993-07-02,14.63,14.63,14.5,14.5,1100,2.10325736377583,2.10325736377583,2.08456813224536,2.08456813224536,7651.46495011403,0.0,1.0
1993-07-06,14.75,14.75,14.63,14.63,1200,2.12050896211166,2.12050896211166,2.10325736377583,2.10325736377583,8347.05267285165,0.0,1.0
1993-07-07,14.5,14.75,14.5,14.75,2800,2.08456813224536,2.12050896211166,2.08456813224536,2.12050896211166,19476.4562366538,0.0,1.0
1993-07-08,14.75,14.75,14.75,14.75,500,2.12050896211166,2.12050896211166,2.12050896211166,2.12050896211166,3477.93861368819,0.0,1.0
1993-07-09,14.88,14.88,14.75,14.75,2200,2.13919819364213,2.13919819364213,2.12050896211166,2.12050896211166,15302.9299002281,0.0,1.0
1993-07-12,14.75,14.88,14.75,14.75,6300,2.12050896211166,2.13919819364213,2.12050896211166,2.12050896211166,43822.0265324711,0.0,1.0
1993-07-13,14.88,14.88,14.75,14.88,1400,2.13919819364213,2.13919819364213,2.12050896211166,2.13919819364213,9738.22811832695,0.0,1.0
1993-07-14,14.88,14.88,14.75,14.88,1300,2.13919819364213,2.13919819364213,2.12050896211166,2.13919819364213,9042.64039558931,0.0,1.0
1993-07-15,14.88,14.88,14.75,14.75,6800,2.13919819364213,2.13919819364213,2.12050896211166,2.12050896211166,47299.9651461595,0.0,1.0
1993-07-16,14.63,15.0,14.63,15.0,13900,2.10325736377583,2.15644979197796,2.10325736377583,2.15644979197796,96686.6934605319,0.0,1.0
1993-07-19,14.63,14.75,14.38,14.38,1300,2.10325736377583,2.12050896211166,2.06731653390953,2.06731653390953,9042.64039558931,0.0,1.0
1993-07-20,14.88,14.88,14.88,14.88,2100,2.13919819364213,2.13919819364213,2.13919819364213,2.13919819364213,14607.3421774904,0.0,1.0
1993-07-21,14.75,14.75,14.75,14.75,500,2.12050896211166,2.12050896211166,2.12050896211166,2.12050896211166,3477.93861368819,0.0,1.0
1993-07-22,14.88,14.88,14.88,14.88,3100,2.13919819364213,2.13919819364213,2.13919819364213,2.13919819364213,21563.2194048668,0.0,1.0
1993-07-23,14.88,14.88,14.75,14.88,2600,2.13919819364213,2.13919819364213,2.12050896211166,2.13919819364213,18085.2807911786,0.0,1.0
1993-07-26,14.75,14.75,14.75,14.75,700,2.12050896211166,2.12050896211166,2.12050896211166,2.12050896211166,4869.11405916346,0.0,1.0
1993-07-27,14.75,14.88,14.75,14.75,2800,2.12050896211166,2.13919819364213,2.12050896211166,2.12050896211166,19476.4562366538,0.0,1.0
1993-07-28,14.88,14.88,14.88,14.88,3100,2.13919819364213,2.13919819364213,2.13919819364213,2.13919819364213,21563.2194048668,0.0,1.0
1993-07-29,14.75,14.88,14.75,14.88,2400,2.12050896211166,2.13919819364213,2.12050896211166,2.13919819364213,16694.1053457033,0.0,1.0
1993-07-30,14.88,14.88,14.75,14.75,1900,2.13919819364213,2.13919819364213,2.12050896211166,2.12050896211166,13216.1667320151,0.0,1.0
1993-08-02,14.88,14.88,14.75,14.88,3700,2.13919819364213,2.13919819364213,2.12050896211166,2.13919819364213,25736.7457412926,0.0,1.0
1993-08-03,14.88,14.88,14.75,14.88,11300,2.13919819364213,2.13919819364213,2.12050896211166,2.13919819364213,78601.4126693532,0.0,1.0
1993-08-04,14.75,14.88,14.75,14.88,1000,2.12050896211166,2.13919819364213,2.12050896211166,2.13919819364213,6955.87722737637,0.0,1.0
1993-08-05,14.75,14.75,14.5,14.75,6500,2.12050896211166,2.12050896211166,2.08456813224536,2.12050896211166,45213.2019779464,0.0,1.0
1993-08-06,14.63,14.88,14.63,14.88,2700,2.10325736377583,2.13919819364213,2.10325736377583,2.13919819364213,18780.8685139163,0.0,1.0
1993-08-09,14.88,14.88,14.88,14.88,5700,2.13919819364213,2.13919819364213,2.13919819364213,2.13919819364213,39648.5001960454,0.0,1.0
1993-08-10,14.88,14.88,14.75,14.88,8500,2.13919819364213,2.13919819364213,2.12050896211166,2.13919819364213,59124.9564326993,0.0,1.0
1993-08-11,14.88,14.88,14.75,14.88,22100,2.13919819364213,2.13919819364213,2.12050896211166,2.13919819364213,153724.886725018,0.0,1.0
1993-08-12,14.88,14.88,14.75,14.75,2200,2.13919819364213,2.13919819364213,2.12050896211166,2.12050896211166,15302.9299002281,0.0,1.0
1993-08-13,14.88,14.88,14.88,14.88,1400,2.13919819364213,2.13919819364213,2.13919819364213,2.13919819364213,9738.22811832695,0.0,1.0
1993-08-16,14.88,14.88,14.88,14.88,4500,2.13919819364213,2.13919819364213,2.13919819364213,2.13919819364213,31301.4475231938,0.0,1.0
1993-08-17,14.88,15.0,14.75,14.88,3000,2.13919819364213,2.15644979197796,2.12050896211166,2.13919819364213,20867.6316821292,0.0,1.0
1993-08-18,15.0,15.0,14.88,15.0,3000,2.15644979197796,2.15644979197796,2.13919819364213,2.15644979197796,20867.6316821291,0.0,1.0
1993-08-19,14.88,15.0,14.88,15.0,2300,2.13919819364213,2.15644979197796,2.13919819364213,2.15644979197796,15998.5176229657,0.0,1.0
1993-08-20,15.0,15.13,14.88,15.0,10300,2.15644979197796,2.17513902350843,2.13919819364213,2.15644979197796,71645.5354419766,0.0,1.0
1993-08-23,15.38,15.38,15.25,15.25,14400,2.21107985337473,2.21107985337473,2.19239062184425,2.19239062184425,100164.63207422,0.0,1.0
1993-08-24,15.5,15.63,15.5,15.63,4800,2.22833145171055,2.24702068324103,2.22833145171055,2.24702068324103,33388.2106914067,0.0,1.0
1993-08-25,15.5,15.63,15.5,15.5,6600,2.22833145171055,2.24702068324103,2.22833145171055,2.22833145171055,45908.7897006842,0.0,1.0
1993-08-26,15.38,15.5,15.38,15.38,6900,2.21107985337473,2.22833145171055,2.21107985337473,2.21107985337473,47995.5528688971,0.0,1.0
1993-08-27,15.63,15.63,15.38,15.38,4600,2.24702068324103,2.24702068324103,2.21107985337473,2.21107985337473,31997.0352459314,0.0,1.0
1993-08-30,15.5,15.63,15.5,15.63,2900,2.22833145171055,2.24702068324103,2.22833145171055,2.24702068324103,20172.0439593915,0.0,1.0
1993-08-31,15.5,15.5,15.38,15.38,4100,2.22833145171055,2.22833145171055,2.21107985337473,2.21107985337473,28519.0966322432,0.0,1.0
1993-09-01,15.5,15.63,15.5,15.63,4500,2.22833145171055,2.24702068324103,2.22833145171055,2.24702068324103,31301.4475231938,0.0,1.0
1993-09-02,15.38,15.63,15.38,15.63,13800,2.21107985337473,2.24702068324103,2.21107985337473,2.24702068324103,95991.1057377941,0.0,1.0
1993-09-03,15.38,15.5,15.38,15.5,1500,2.21107985337473,2.22833145171055,2.21107985337473,2.22833145171055,10433.8158410646,0.0,1.0
1993-09-07,15.63,15.75,15.5,15.5,6500,2.24702068324103,2.26427228157685,2.22833145171055,2.22833145171055,45213.2019779465,0.0,1.0
1993-09-08,15.63,15.75,15.63,15.63,10700,2.24702068324103,2.26427228157685,2.24702068324103,2.24702068324103,74427.8863329273,0.0,1.0
1993-09-09,15.63,15.75,15.63,15.63,6600,2.24702068324103,2.26427228157685,2.24702068324103,2.24702068324103,45908.7897006841,0.0,1.0
1993-09-10,15.88,15.88,15.63,15.63,9200,2.28296151310733,2.28296151310733,2.24702068324103,2.24702068324103,63994.0704918627,0.0,1.0
1993-09-13,16.25,16.38,15.88,15.88,25800,2.33615394130945,2.35484317283993,2.28296151310733,2.28296151310733,179461.632466311,0.0,1.0
1993-09-14,16.25,16.63,16.25,16.5,20800,2.33615394130945,2.39078400270623,2.33615394130945,2.37209477117575,144682.246329429,0.0,1.0
1993-09-15,16.63,16.63,16.0,16.0,10900,2.39078400270623,2.39078400270623,2.30021311144315,2.30021311144315,75819.0617784025,0.0,1.0
1993-09-16,16.5,16.75,16.5,16.75,8800,2.37209477117575,2.40803560104205,2.37209477117575,2.40803560104205,61211.7196009122,0.0,1.0
1993-09-17,16.5,16.63,16.5,16.63,3500,2.37209477117575,2.39078400270623,2.37209477117575,2.39078400270623,24345.5702958174,0.0,1.0
1993-09-20,16.13,16.5,15.88,16.5,12100,2.31890234297363,2.37209477117575,2.28296151310733,2.37209477117575,84166.1144512542,0.0,1.0
1993-09-21,16.0,16.38,16.0,16.38,6500,2.30021311144315,2.35484317283993,2.30021311144315,2.35484317283993,45213.2019779465,0.0,1.0
1993-09-22,16.13,16.38,16.0,16.0,5400,2.31890234297363,2.35484317283993,2.30021311144315,2.30021311144315,37561.7370278324,0.0,1.0
1993-09-23,16.63,16.63,16.25,16.25,4900,2.39078400270623,2.39078400270623,2.33615394130945,2.33615394130945,34083.7984141442,0.0,1.0
1993-09-24,16.63,16.63,16.5,16.63,4300,2.39078400270623,2.39078400270623,2.37209477117575,2.39078400270623,29910.2720777184,0.0,1.0
1993-09-27,16.75,16.75,16.63,16.63,7200,2.40803560104205,2.40803560104205,2.39078400270623,2.39078400270623,50082.31603711,0.0,1.0
1993-09-28,16.5,16.75,16.5,16.5,7500,2.37209477117575,2.40803560104205,2.37209477117575,2.37209477117575,52169.0792053229,0.0,1.0
1993-09-29,16.75,16.75,16.5,16.5,9200,2.40803560104205,2.40803560104205,2.37209477117575,2.37209477117575,63994.0704918627,0.0,1.0
1993-09-30,16.75,16.75,16.63,16.63,2600,2.40803560104205,2.40803560104205,2.39078400270623,2.39078400270623,18085.2807911786,0.0,1.0
1993-10-01,16.88,16.88,16.63,16.63,5000,2.42672483257253,2.42672483257253,2.39078400270623,2.39078400270623,34779.3861368819,0.0,1.0
1993-10-04,16.88,16.88,16.63,16.75,6000,2.42672483257253,2.42672483257253,2.39078400270623,2.40803560104205,41735.2633642582,0.0,1.0
1993-10-05,17.25,17.38,16.88,16.88,10000,2.47991726077465,2.49860649230512,2.42672483257253,2.42672483257253,69558.7722737638,0.0,1.0
1993-10-06,17.38,17.38,17.25,17.25,7400,2.49860649230512,2.49860649230512,2.47991726077465,2.47991726077465,51473.4914825853,0.0,1.0
1993-10-07,17.38,17.38,17.25,17.38,3600,2.49860649230512,2.49860649230512,2.47991726077465,2.49860649230512,25041.158018555,0.0,1.0
1993-10-08,16.63,17.38,16.63,17.38,13800,2.39078400270623,2.49860649230512,2.39078400270623,2.49860649230512,95991.105737794,0.0,1.0
1993-10-11,17.25,17.25,16.88,16.88,6500,2.47991726077465,2.47991726077465,2.42672483257253,2.42672483257253,45213.2019779465,0.0,1.0
1993-10-12,17.13,17.25,17.0,17.25,5400,2.46266566243882,2.47991726077465,2.44397643090835,2.47991726077465,37561.7370278325,0.0,1.0
1993-10-13,17.25,17.38,17.13,17.25,6400,2.47991726077465,2.49860649230512,2.46266566243882,2.47991726077465,44517.6142552088,0.0,1.0
1993-10-14,17.25,17.38,17.13,17.25,6200,2.47991726077465,2.49860649230512,2.46266566243882,2.47991726077465,43126.4388097336,0.0,1.0
1993-10-15,17.38,17.5,17.38,17.38,4900,2.49860649230512,2.51585809064095,2.49860649230512,2.49860649230512,34083.7984141443,0.0,1.0
1993-10-18,17.0,17.38,17.0,17.25,9700,2.44397643090835,2.49860649230512,2.44397643090835,2.47991726077465,67472.0091055509,0.0,1.0
1993-10-19,17.0,17.25,17.0,17.13,4800,2.44397643090835,2.47991726077465,2.44397643090835,2.46266566243882,33388.2106914066,0.0,1.0
1993-10-20,17.13,17.25,17.0,17.0,3000,2.46266566243882,2.47991726077465,2.44397643090835,2.44397643090835,20867.6316821292,0.0,1.0
1993-10-21,17.0,17.25,17.0,17.13,1600,2.44397643090835,2.47991726077465,2.44397643090835,2.46266566243882,11129.4035638022,0.0,1.0
1993-10-22,17.25,17.25,17.13,17.13,2400,2.47991726077465,2.47991726077465,2.46266566243882,2.46266566243882,16694.1053457033,0.0,1.0
1993-10-25,17.0,17.38,17.0,17.25,8600,2.44397643090835,2.49860649230512,2.44397643090835,2.47991726077465,59820.5441554369,0.0,1.0
1993-10-26,17.38,17.38,16.88,16.88,5400,2.49860649230512,2.49860649230512,2.42672483257253,2.42672483257253,37561.7370278325,0.0,1.0
1993-10-27,17.13,17.25,17.13,17.25,2700,2.46266566243882,2.47991726077465,2.46266566243882,2.47991726077465,18780.8685139163,0.0,1.0
1993-10-28,17.13,17.25,17.0,17.0,4500,2.46266566243882,2.47991726077465,2.44397643090835,2.44397643090835,31301.4475231938,0.0,1.0
1993-10-29,17.0,17.0,16.88,17.0,2400,2.44397643090835,2.44397643090835,2.42672483257253,2.44397643090835,16694.1053457033,0.0,1.0
1993-11-01,17.25,17.25,17.0,17.0,3800,2.47991726077465,2.47991726077465,2.44397643090835,2.44397643090835,26432.3334640302,0.0,1.0
1993-11-02,17.25,17.25,17.13,17.25,2700,2.47991726077465,2.47991726077465,2.46266566243882,2.47991726077465,18780.8685139162,0.0,1.0
1993-11-03,17.13,17.38,17.13,17.13,9000,2.46266566243882,2.49860649230512,2.46266566243882,2.46266566243882,62602.8950463876,0.0,1.0
1993-11-04,17.13,17.25,17.13,17.13,1400,2.46266566243882,2.47991726077465,2.46266566243882,2.46266566243882,9738.22811832696,0.0,1.0
1993-11-05,17.25,17.25,17.0,17.13,2600,2.47991726077465,2.47991726077465,2.44397643090835,2.46266566243882,18085.2807911786,0.0,1.0
1993-11-08,17.25,17.5,17.0,17.25,13600,2.47991726077465,2.51585809064095,2.44397643090835,2.47991726077465,94599.9302923188,0.0,1.0
1993-11-09,15.63,16.13,15.5,15.63,17000,2.24702068324103,2.31890234297363,2.22833145171055,2.24702068324103,118249.912865399,0.0,1.0
1993-11-10,15.63,15.75,15.63,15.75,6800,2.24702068324103,2.26427228157685,2.24702068324103,2.26427228157685,47299.9651461594,0.0,1.0
1993-11-11,15.88,15.88,15.63,15.75,21800,2.28296151310733,2.28296151310733,2.24702068324103,2.26427228157685,151638.123556805,0.0,1.0
1993-11-12,16.25,16.38,15.88,15.88,9600,2.33615394130945,2.35484317283993,2.28296151310733,2.28296151310733,66776.4213828133,0.0,1.0
1993-11-15,16.38,16.63,16.38,16.38,6500,2.35484317283993,2.39078400270623,2.35484317283993,2.35484317283993,45213.2019779464,0.0,1.0
1993-11-16,16.25,16.38,16.25,16.25,2600,2.33615394130945,2.35484317283993,2.33615394130945,2.33615394130945,18085.2807911786,0.0,1.0
1993-11-17,16.38,16.38,16.25,16.38,6500,2.35484317283993,2.35484317283993,2.33615394130945,2.35484317283993,45213.2019779464,0.0,1.0
1993-11-18,16.38,16.38,16.13,16.25,8800,2.35484317283993,2.35484317283993,2.31890234297363,2.33615394130945,61211.7196009121,0.0,1.0
1993-11-19,16.38,16.38,16.38,16.38,1500,2.35484317283993,2.35484317283993,2.35484317283993,2.35484317283993,10433.8158410646,0.0,1.0
1993-11-22,15.88,16.38,15.75,16.38,10100,2.28296151310733,2.35484317283993,2.26427228157685,2.35484317283993,70254.3599965014,0.0,1.0
1993-11-23,15.38,15.88,15.38,15.75,7400,2.21107985337473,2.28296151310733,2.21107985337473,2.26427228157685,51473.4914825853,0.0,1.0
1993-11-24,15.63,15.63,15.25,15.5,9100,2.24702068324103,2.24702068324103,2.19239062184425,2.22833145171055,63298.4827691251,0.0,1.0
1993-11-26,15.88,15.88,15.75,15.88,2400,2.28296151310733,2.28296151310733,2.26427228157685,2.28296151310733,16694.1053457033,0.0,1.0
1993-11-29,15.75,16.13,15.75,15.88,5400,2.26427228157685,2.31890234297363,2.26427228157685,2.28296151310733,37561.7370278325,0.0,1.0
1993-11-30,16.0,16.13,15.88,15.88,4000,2.30021311144315,2.31890234297363,2.28296151310733,2.28296151310733,27823.5089095056,0.0,1.0
1993-12-01,15.88,16.0,15.75,15.88,2900,2.28296151310733,2.30021311144315,2.26427228157685,2.28296151310733,20172.0439593915,0.0,1.0
1993-12-02,15.75,15.88,15.75,15.88,1500,2.26427228157685,2.28296151310733,2.26427228157685,2.28296151310733,10433.8158410646,0.0,1.0
1993-12-03,15.75,16.13,15.75,16.0,4400,2.26427228157685,2.31890234297363,2.26427228157685,2.30021311144315,30605.8598004561,0.0,1.0
1993-12-06,15.88,15.88,15.75,15.75,2300,2.28296151310733,2.28296151310733,2.26427228157685,2.26427228157685,15998.5176229657,0.0,1.0
1993-12-07,16.13,16.13,16.0,16.0,10600,2.31890234297363,2.31890234297363,2.30021311144315,2.30021311144315,73732.2986101896,0.0,1.0
1993-12-08,16.0,16.25,15.88,16.0,27700,2.30021311144315,2.33615394130945,2.28296151310733,2.30021311144315,192677.799198326,0.0,1.0
1993-12-09,15.75,15.88,15.63,15.88,10300,2.26427228157685,2.28296151310733,2.24702068324103,2.28296151310733,71645.5354419769,0.0,1.0
1993-12-10,15.88,15.88,15.63,15.63,2000,2.28296151310733,2.28296151310733,2.24702068324103,2.24702068324103,13911.7544547528,0.0,1.0
1993-12-13,15.63,15.88,15.63,15.75,3400,2.24702068324103,2.28296151310733,2.24702068324103,2.26427228157685,23649.9825730797,0.0,1.0
1993-12-14,15.75,15.75,15.63,15.63,3300,2.26427228157685,2.26427228157685,2.24702068324103,2.24702068324103,22954.3948503421,0.0,1.0
1993-12-15,15.63,15.75,15.63,15.75,3900,2.24702068324103,2.26427228157685,2.24702068324103,2.26427228157685,27127.9211867679,0.0,1.0
1993-12-16,15.63,15.75,15.5,15.63,6400,2.24702068324103,2.26427228157685,2.22833145171055,2.24702068324103,44517.6142552088,0.0,1.0
1993-12-17,15.5,15.63,15.5,15.63,2900,2.22833145171055,2.24702068324103,2.22833145171055,2.24702068324103,20172.0439593915,0.0,1.0
1993-12-20,15.75,15.75,15.5,15.63,11200,2.26427228157685,2.26427228157685,2.22833145171055,2.24702068324103,77905.8249466156,0.0,1.0
1993-12-21,15.5,15.63,15.5,15.63,3100,2.22833145171055,2.24702068324103,2.22833145171055,2.24702068324103,21563.2194048668,0.0,1.0
1993-12-22,15.63,15.63,15.5,15.5,4800,2.24702068324103,2.24702068324103,2.22833145171055,2.22833145171055,33388.2106914066,0.0,1.0
1993-12-23,15.63,15.63,15.63,15.63,7000,2.24702068324103,2.24702068324103,2.24702068324103,2.24702068324103,48691.1405916347,0.0,1.0
1993-12-27,15.38,15.63,15.38,15.63,5000,2.21107985337473,2.24702068324103,2.21107985337473,2.24702068324103,34779.3861368819,0.0,1.0
1993-12-28,15.5,15.63,15.38,15.5,7000,2.22833145171055,2.24702068324103,2.21107985337473,2.22833145171055,48691.1405916348,0.0,1.0
1993-12-29,15.63,15.63,15.25,15.63,21000,2.24702068324103,2.24702068324103,2.19239062184425,2.24702068324103,146073.421774904,0.0,1.0
1993-12-30,15.5,15.63,15.5,15.5,2800,2.22833145171055,2.24702068324103,2.22833145171055,2.22833145171055,19476.4562366539,0.0,1.0
1993-12-31,15.5,15.63,15.5,15.5,6800,2.22833145171055,2.24702068324103,2.22833145171055,2.22833145171055,47299.9651461595,0.0,1.0
1994-01-03,15.13,15.5,15.13,15.25,8600,2.17513902350843,2.22833145171055,2.17513902350843,2.19239062184425,59820.5441554369,0.0,1.0
1994-01-04,15.38,15.63,15.38,15.38,16700,2.21107985337473,2.24702068324103,2.21107985337473,2.21107985337473,116163.149697186,0.0,1.0
1994-01-05,15.5,15.63,15.38,15.5,4000,2.22833145171055,2.24702068324103,2.21107985337473,2.22833145171055,27823.5089095056,0.0,1.0
1994-01-06,15.75,15.88,15.75,15.75,13200,2.26427228157685,2.28296151310733,2.26427228157685,2.26427228157685,91817.5794013684,0.0,1.0
1994-01-07,15.75,15.88,15.63,15.63,2200,2.26427228157685,2.28296151310733,2.24702068324103,2.24702068324103,15302.9299002281,0.0,1.0
1994-01-10,15.75,15.88,15.75,15.88,7100,2.26427228157685,2.28296151310733,2.26427228157685,2.28296151310733,49386.7283143724,0.0,1.0
1994-01-11,15.75,16.0,15.75,15.88,8400,2.26427228157685,2.30021311144315,2.26427228157685,2.28296151310733,58429.3687099617,0.0,1.0
1994-01-12,16.0,16.0,15.88,15.88,7400,2.30021311144315,2.30021311144315,2.28296151310733,2.28296151310733,51473.4914825853,0.0,1.0
1994-01-13,15.75,15.88,15.63,15.75,2800,2.26427228157685,2.28296151310733,2.24702068324103,2.26427228157685,19476.4562366539,0.0,1.0
1994-01-14,16.0,16.0,15.75,15.75,2300,2.30021311144315,2.30021311144315,2.26427228157685,2.26427228157685,15998.5176229657,0.0,1.0
1994-01-17,16.5,16.63,16.13,16.13,14300,2.37209477117575,2.39078400270623,2.31890234297363,2.31890234297363,99469.0443514823,0.0,1.0
1994-01-18,17.13,17.13,16.38,16.5,12700,2.46266566243882,2.46266566243882,2.35484317283993,2.37209477117575,88339.6407876802,0.0,1.0
1994-01-19,17.0,17.0,16.75,17.0,2900,2.44397643090835,2.44397643090835,2.40803560104205,2.44397643090835,20172.0439593915,0.0,1.0
1994-01-20,16.88,17.13,16.75,17.13,15200,2.42672483257253,2.46266566243882,2.40803560104205,2.46266566243882,105729.333856121,0.0,1.0
1994-01-21,16.88,16.88,16.75,16.75,5200,2.42672483257253,2.42672483257253,2.40803560104205,2.40803560104205,36170.5615823571,0.0,1.0
1994-01-24,16.75,17.0,16.63,16.88,9500,2.40803560104205,2.44397643090835,2.39078400270623,2.42672483257253,66080.8336600757,0.0,1.0
1994-01-25,16.88,16.88,16.75,16.75,2600,2.42672483257253,2.42672483257253,2.40803560104205,2.40803560104205,18085.2807911786,0.0,1.0
1994-01-26,16.88,16.88,16.75,16.88,4300,2.42672483257253,2.42672483257253,2.40803560104205,2.42672483257253,29910.2720777184,0.0,1.0
1994-01-27,16.75,16.88,16.63,16.75,3100,2.40803560104205,2.42672483257253,2.39078400270623,2.40803560104205,21563.2194048668,0.0,1.0
1994-01-28,16.88,16.88,16.88,16.88,2700,2.42672483257253,2.42672483257253,2.42672483257253,2.42672483257253,18780.8685139162,0.0,1.0
1994-01-31,17.0,17.13,16.88,17.0,10400,2.44397643090835,2.46266566243882,2.42672483257253,2.44397643090835,72341.1231647144,0.0,1.0
1994-02-01,16.88,17.13,16.75,17.13,8700,2.42672483257253,2.46266566243882,2.40803560104205,2.46266566243882,60516.1318781744,0.0,1.0
1994-02-02,16.75,16.75,16.75,16.75,4200,2.40803560104205,2.40803560104205,2.40803560104205,2.40803560104205,29214.6843549808,0.0,1.0
1994-02-03,16.75,16.88,16.63,16.88,4900,2.40803560104205,2.42672483257253,2.39078400270623,2.42672483257253,34083.7984141443,0.0,1.0
1994-02-04,16.13,16.75,16.13,16.75,7400,2.31890234297363,2.40803560104205,2.31890234297363,2.40803560104205,51473.4914825852,0.0,1.0
1994-02-07,16.25,16.25,15.75,15.75,3400,2.33615394130945,2.33615394130945,2.26427228157685,2.26427228157685,23649.9825730797,0.0,1.0
1994-02-08,16.5,16.5,16.13,16.38,7100,2.37209477117575,2.37209477117575,2.31890234297363,2.35484317283993,49386.7283143723,0.0,1.0
1994-02-09,16.5,16.5,16.13,16.25,6700,2.37209477117575,2.37209477117575,2.31890234297363,2.33615394130945,46604.3774234218,0.0,1.0
1994-02-10,16.63,16.63,16.38,16.38,2600,2.39078400270623,2.39078400270623,2.35484317283993,2.35484317283993,18085.2807911786,0.0,1.0
1994-02-11,16.38,16.75,16.38,16.75,1000,2.35484317283993,2.40803560104205,2.35484317283993,2.40803560104205,6955.87722737637,0.0,1.0
1994-02-14,16.88,16.88,16.63,16.63,3500,2.42672483257253,2.42672483257253,2.39078400270623,2.39078400270623,24345.5702958173,0.0,1.0
1994-02-15,16.88,16.88,16.75,16.75,3700,2.42672483257253,2.42672483257253,2.40803560104205,2.40803560104205,25736.7457412926,0.0,1.0
1994-02-16,17.0,17.13,16.75,16.75,7600,2.44397643090835,2.46266566243882,2.40803560104205,2.40803560104205,52864.6669280605,0.0,1.0
1994-02-17,17.0,17.13,16.88,16.88,9000,2.44397643090835,2.46266566243882,2.42672483257253,2.42672483257253,62602.8950463874,0.0,1.0
1994-02-18,16.88,16.88,16.75,16.88,2800,2.42672483257253,2.42672483257253,2.40803560104205,2.42672483257253,19476.4562366538,0.0,1.0
1994-02-22,16.75,16.88,16.63,16.75,5200,2.40803560104205,2.42672483257253,2.39078400270623,2.40803560104205,36170.5615823572,0.0,1.0
1994-02-23,16.75,16.88,16.63,16.75,5700,2.40803560104205,2.42672483257253,2.39078400270623,2.40803560104205,39648.5001960454,0.0,1.0
1994-02-24,16.75,16.75,16.63,16.75,8400,2.40803560104205,2.40803560104205,2.39078400270623,2.40803560104205,58429.3687099616,0.0,1.0
1994-02-25,16.5,16.75,16.5,16.75,3300,2.37209477117575,2.40803560104205,2.37209477117575,2.40803560104205,22954.3948503421,0.0,1.0
1994-02-28,16.75,16.75,16.5,16.63,3200,2.40803560104205,2.40803560104205,2.37209477117575,2.39078400270623,22258.8071276044,0.0,1.0
1994-03-01,16.75,16.88,16.63,16.75,8700,2.40803560104205,2.42672483257253,2.39078400270623,2.40803560104205,60516.1318781745,0.0,1.0
1994-03-02,16.5,16.63,16.38,16.38,8100,2.37209477117575,2.39078400270623,2.35484317283993,2.35484317283993,56342.6055417487,0.0,1.0
1994-03-03,16.25,16.63,16.25,16.5,3100,2.33615394130945,2.39078400270623,2.33615394130945,2.37209477117575,21563.2194048668,0.0,1.0
1994-03-04,16.38,16.5,16.25,16.5,6400,2.35484317283993,2.37209477117575,2.33615394130945,2.37209477117575,44517.6142552088,0.0,1.0
1994-03-07,16.38,16.5,16.13,16.38,11100,2.35484317283993,2.37209477117575,2.31890234297363,2.35484317283993,77210.2372238778,0.0,1.0
1994-03-08,16.13,16.5,16.13,16.5,6300,2.31890234297363,2.37209477117575,2.31890234297363,2.37209477117575,43822.0265324712,0.0,1.0
1994-03-09,16.25,16.38,16.25,16.38,4400,2.33615394130945,2.35484317283993,2.33615394130945,2.35484317283993,30605.8598004561,0.0,1.0
1994-03-10,16.13,16.38,16.13,16.13,5100,2.31890234297363,2.35484317283993,2.31890234297363,2.31890234297363,35474.9738596195,0.0,1.0
1994-03-11,16.5,16.5,16.13,16.13,2500,2.37209477117575,2.37209477117575,2.31890234297363,2.31890234297363,17389.693068441,0.0,1.0
1994-03-14,16.75,16.75,16.5,16.63,2900,2.40803560104205,2.40803560104205,2.37209477117575,2.39078400270623,20172.0439593915,0.0,1.0
1994-03-15,16.75,16.75,16.63,16.75,2800,2.40803560104205,2.40803560104205,2.39078400270623,2.40803560104205,19476.4562366539,0.0,1.0
1994-03-16,16.75,16.75,16.63,16.63,4100,2.40803560104205,2.40803560104205,2.39078400270623,2.39078400270623,28519.0966322432,0.0,1.0
1994-03-17,16.75,16.75,16.63,16.63,12200,2.40803560104205,2.40803560104205,2.39078400270623,2.39078400270623,84861.7021739919,0.0,1.0
1994-03-18,16.63,16.75,16.63,16.75,8200,2.39078400270623,2.40803560104205,2.39078400270623,2.40803560104205,57038.1932644863,0.0,1.0
1994-03-21,16.75,16.88,16.63,16.75,16400,2.40803560104205,2.42672483257253,2.39078400270623,2.40803560104205,114076.386528973,0.0,1.0
1994-03-22,16.75,16.75,16.63,16.75,2900,2.40803560104205,2.40803560104205,2.39078400270623,2.40803560104205,20172.0439593915,0.0,1.0
1994-03-23,16.75,16.88,16.5,16.75,12900,2.40803560104205,2.42672483257253,2.37209477117575,2.40803560104205,89730.8162331554,0.0,1.0
1994-03-24,16.88,16.88,16.63,16.88,6100,2.42672483257253,2.42672483257253,2.39078400270623,2.42672483257253,42430.8510869959,0.0,1.0
1994-03-25,16.63,16.88,16.63,16.88,800,2.39078400270623,2.42672483257253,2.39078400270623,2.42672483257253,5564.7017819011,0.0,1.0
1994-03-28,16.75,16.75,16.5,16.75,3200,2.40803560104205,2.40803560104205,2.37209477117575,2.40803560104205,22258.8071276044,0.0,1.0
1994-03-29,16.13,16.75,16.13,16.75,3100,2.31890234297363,2.40803560104205,2.31890234297363,2.40803560104205,21563.2194048668,0.0,1.0
1994-03-30,15.5,16.0,15.38,16.0,14400,2.22833145171055,2.30021311144315,2.21107985337473,2.30021311144315,100164.63207422,0.0,1.0
1994-03-31,15.0,15.25,14.75,15.25,14500,2.15644979197796,2.19239062184425,2.12050896211166,2.19239062184425,100860.219796957,0.0,1.0
1994-04-04,15.0,15.0,14.63,14.75,8200,2.15644979197796,2.15644979197796,2.10325736377583,2.12050896211166,57038.1932644862,0.0,1.0
1994-04-05,15.75,15.75,14.75,14.75,8200,2.26427228157685,2.26427228157685,2.12050896211166,2.12050896211166,57038.1932644864,0.0,1.0
1994-04-06,15.75,15.88,15.75,15.75,2400,2.26427228157685,2.28296151310733,2.26427228157685,2.26427228157685,16694.1053457033,0.0,1.0
1994-04-07,15.75,15.88,15.63,15.88,2000,2.26427228157685,2.28296151310733,2.24702068324103,2.28296151310733,13911.7544547528,0.0,1.0
1994-04-08,15.88,15.88,15.63,15.88,5100,2.28296151310733,2.28296151310733,2.24702068324103,2.28296151310733,35474.9738596195,0.0,1.0
1994-04-11,15.88,15.88,15.63,15.88,2500,2.28296151310733,2.28296151310733,2.24702068324103,2.28296151310733,17389.6930684409,0.0,1.0
1994-04-12,15.88,16.0,15.88,16.0,2500,2.28296151310733,2.30021311144315,2.28296151310733,2.30021311144315,17389.6930684409,0.0,1.0
1994-04-13,15.75,15.75,15.63,15.63,800,2.26427228157685,2.26427228157685,2.24702068324103,2.24702068324103,5564.70178190112,0.0,1.0
1994-04-14,15.63,15.75,15.63,15.75,500,2.24702068324103,2.26427228157685,2.24702068324103,2.26427228157685,3477.93861368819,0.0,1.0
1994-04-15,15.5,15.88,15.5,15.88,3300,2.22833145171055,2.28296151310733,2.22833145171055,2.28296151310733,22954.3948503421,0.0,1.0
1994-04-18,15.25,15.63,15.25,15.63,4200,2.19239062184425,2.24702068324103,2.19239062184425,2.24702068324103,29214.6843549809,0.0,1.0
1994-04-19,15.13,15.5,15.13,15.25,7600,2.17513902350843,2.22833145171055,2.17513902350843,2.19239062184425,52864.6669280605,0.0,1.0
1994-04-20,15.63,15.63,15.25,15.25,4700,2.24702068324103,2.24702068324103,2.19239062184425,2.19239062184425,32692.622968669,0.0,1.0
1994-04-21,16.0,16.0,15.5,15.75,8200,2.30021311144315,2.30021311144315,2.22833145171055,2.26427228157685,57038.1932644864,0.0,1.0
1994-04-22,15.88,16.0,15.75,15.75,2300,2.28296151310733,2.30021311144315,2.26427228157685,2.26427228157685,15998.5176229657,0.0,1.0
1994-04-25,16.25,16.25,15.63,15.88,10200,2.33615394130945,2.33615394130945,2.24702068324103,2.28296151310733,70949.9477192392,0.0,1.0
1994-04-26,16.5,16.63,16.13,16.25,5000,2.37209477117575,2.39078400270623,2.31890234297363,2.33615394130945,34779.3861368819,0.0,1.0
1994-04-28,16.5,16.63,16.38,16.63,4400,2.37209477117575,2.39078400270623,2.35484317283993,2.39078400270623,30605.8598004561,0.0,1.0
1994-04-29,16.38,16.5,16.38,16.38,2100,2.35484317283993,2.37209477117575,2.35484317283993,2.35484317283993,14607.3421774904,0.0,1.0
1994-05-02,16.38,16.5,16.38,16.5,900,2.35484317283993,2.37209477117575,2.35484317283993,2.37209477117575,6260.28950463874,0.0,1.0
1994-05-03,16.5,16.5,16.38,16.5,2700,2.37209477117575,2.37209477117575,2.35484317283993,2.37209477117575,18780.8685139162,0.0,1.0
1994-05-04,16.5,16.5,16.5,16.5,600,2.37209477117575,2.37209477117575,2.37209477117575,2.37209477117575,4173.52633642583,0.0,1.0
1994-05-05,16.25,16.5,16.25,16.38,5700,2.33615394130945,2.37209477117575,2.33615394130945,2.35484317283993,39648.5001960454,0.0,1.0
1994-05-06,16.13,16.38,16.13,16.25,400,2.31890234297363,2.35484317283993,2.31890234297363,2.33615394130945,2782.35089095055,0.0,1.0
1994-05-09,16.13,16.13,15.88,16.13,2100,2.31890234297363,2.31890234297363,2.28296151310733,2.31890234297363,14607.3421774904,0.0,1.0
1994-05-10,16.0,16.13,16.0,16.13,400,2.30021311144315,2.31890234297363,2.30021311144315,2.31890234297363,2782.35089095056,0.0,1.0
1994-05-11,16.38,16.38,16.13,16.13,2500,2.35484317283993,2.35484317283993,2.31890234297363,2.31890234297363,17389.6930684409,0.0,1.0
1994-05-12,16.38,16.38,16.25,16.38,2300,2.35484317283993,2.35484317283993,2.33615394130945,2.35484317283993,15998.5176229657,0.0,1.0
1994-05-13,16.25,16.25,16.0,16.13,3000,2.33615394130945,2.33615394130945,2.30021311144315,2.31890234297363,20867.6316821292,0.0,1.0
1994-05-16,16.38,16.63,16.13,16.38,11900,2.35484317283993,2.39078400270623,2.31890234297363,2.35484317283993,82774.9390057789,0.0,1.0
1994-05-17,16.63,16.63,16.25,16.38,6400,2.39078400270623,2.39078400270623,2.33615394130945,2.35484317283993,44517.6142552088,0.0,1.0
1994-05-18,16.5,16.63,16.38,16.63,2400,2.37209477117575,2.39078400270623,2.35484317283993,2.39078400270623,16694.1053457033,0.0,1.0
1994-05-19,16.5,16.63,16.5,16.5,5700,2.37209477117575,2.39078400270623,2.37209477117575,2.37209477117575,39648.5001960454,0.0,1.0
1994-05-20,16.63,16.63,16.5,16.63,2800,2.39078400270623,2.39078400270623,2.37209477117575,2.39078400270623,19476.4562366538,0.0,1.0
1994-05-23,16.63,16.75,16.5,16.75,5200,2.39078400270623,2.40803560104205,2.37209477117575,2.40803560104205,36170.5615823571,0.0,1.0
1994-05-24,16.75,16.75,16.63,16.75,4700,2.40803560104205,2.40803560104205,2.39078400270623,2.40803560104205,32692.622968669,0.0,1.0
1994-05-25,16.63,16.63,16.38,16.63,4400,2.39078400270623,2.39078400270623,2.35484317283993,2.39078400270623,30605.859800456,0.0,1.0
1994-05-26,16.5,16.75,16.5,16.63,3100,2.37209477117575,2.40803560104205,2.37209477117575,2.39078400270623,21563.2194048668,0.0,1.0
1994-05-27,16.63,16.75,16.63,16.63,7900,2.39078400270623,2.40803560104205,2.39078400270623,2.39078400270623,54951.4300962734,0.0,1.0
1994-05-31,17.13,17.13,16.88,16.88,9000,2.46266566243882,2.46266566243882,2.42672483257253,2.42672483257253,62602.8950463876,0.0,1.0
1994-06-01,17.13,17.38,17.0,17.13,4200,2.46266566243882,2.49860649230512,2.44397643090835,2.46266566243882,29214.6843549809,0.0,1.0
1994-06-02,17.0,17.38,17.0,17.25,10000,2.44397643090835,2.49860649230512,2.44397643090835,2.47991726077465,69558.7722737638,0.0,1.0
1994-06-03,17.0,17.13,16.75,17.0,4600,2.44397643090835,2.46266566243882,2.40803560104205,2.44397643090835,31997.0352459314,0.0,1.0
1994-06-06,17.0,17.13,17.0,17.13,7600,2.44397643090835,2.46266566243882,2.44397643090835,2.46266566243882,52864.6669280605,0.0,1.0
1994-06-07,17.0,17.25,17.0,17.13,21300,2.44397643090835,2.47991726077465,2.44397643090835,2.46266566243882,148160.184943117,0.0,1.0
1994-06-08,16.63,17.0,16.63,17.0,17900,2.39078400270623,2.44397643090835,2.39078400270623,2.44397643090835,124510.202370037,0.0,1.0
1994-06-09,17.0,17.0,16.63,16.63,5800,2.44397643090835,2.44397643090835,2.39078400270623,2.39078400270623,40344.087918783,0.0,1.0
1994-06-10,16.88,17.0,16.75,16.75,3000,2.42672483257253,2.44397643090835,2.40803560104205,2.40803560104205,20867.6316821291,0.0,1.0
1994-06-13,16.88,17.0,16.75,16.75,1700,2.42672483257253,2.44397643090835,2.40803560104205,2.40803560104205,11824.9912865398,0.0,1.0
1994-06-14,16.88,17.13,16.88,17.0,7000,2.42672483257253,2.46266566243882,2.42672483257253,2.44397643090835,48691.1405916346,0.0,1.0
1994-06-15,17.13,17.38,17.0,17.0,13900,2.46266566243882,2.49860649230512,2.44397643090835,2.44397643090835,96686.6934605319,0.0,1.0
1994-06-16,17.13,17.38,17.13,17.13,11600,2.46266566243882,2.49860649230512,2.46266566243882,2.46266566243882,80688.1758375662,0.0,1.0
1994-06-17,17.0,17.13,17.0,17.13,800,2.44397643090835,2.46266566243882,2.44397643090835,2.46266566243882,5564.70178190111,0.0,1.0
1994-06-20,17.13,17.13,17.0,17.0,3100,2.46266566243882,2.46266566243882,2.44397643090835,2.44397643090835,21563.2194048668,0.0,1.0
1994-06-21,17.0,17.13,16.88,17.13,3400,2.44397643090835,2.46266566243882,2.42672483257253,2.46266566243882,23649.9825730797,0.0,1.0
1994-06-22,16.88,16.88,16.75,16.75,3300,2.42672483257253,2.42672483257253,2.40803560104205,2.40803560104205,22954.394850342,0.0,1.0
1994-06-23,17.0,17.13,16.88,17.0,2500,2.44397643090835,2.46266566243882,2.42672483257253,2.44397643090835,17389.693068441,0.0,1.0
1994-06-24,16.63,17.0,16.63,17.0,3400,2.39078400270623,2.44397643090835,2.39078400270623,2.44397643090835,23649.9825730797,0.0,1.0
1994-06-27,16.5,16.63,16.5,16.63,1900,2.37209477117575,2.39078400270623,2.37209477117575,2.39078400270623,13216.1667320151,0.0,1.0
1994-06-28,16.5,16.63,16.5,16.5,2400,2.37209477117575,2.39078400270623,2.37209477117575,2.37209477117575,16694.1053457033,0.0,1.0
1994-06-29,16.75,16.75,16.5,16.63,2200,2.40803560104205,2.40803560104205,2.37209477117575,2.39078400270623,15302.929900228,0.0,1.0
1994-06-30,16.88,17.0,16.88,16.88,1700,2.42672483257253,2.44397643090835,2.42672483257253,2.42672483257253,11824.9912865398,0.0,1.0
1994-07-01,16.63,17.0,16.63,17.0,2300,2.39078400270623,2.44397643090835,2.39078400270623,2.44397643090835,15998.5176229657,0.0,1.0
1994-07-05,17.0,17.0,16.88,16.88,1600,2.44397643090835,2.44397643090835,2.42672483257253,2.42672483257253,11129.4035638022,0.0,1.0
1994-07-06,17.0,17.0,16.88,16.88,1000,2.44397643090835,2.44397643090835,2.42672483257253,2.42672483257253,6955.87722737638,0.0,1.0
1994-07-07,17.0,17.0,17.0,17.0,1200,2.44397643090835,2.44397643090835,2.44397643090835,2.44397643090835,8347.05267285166,0.0,1.0
1994-07-08,17.0,17.13,16.88,17.0,5300,2.44397643090835,2.46266566243882,2.42672483257253,2.44397643090835,36866.1493050948,0.0,1.0
1994-07-11,17.0,17.13,17.0,17.0,3500,2.44397643090835,2.46266566243882,2.44397643090835,2.44397643090835,24345.5702958173,0.0,1.0
1994-07-12,17.13,17.13,17.0,17.0,3200,2.46266566243882,2.46266566243882,2.44397643090835,2.44397643090835,22258.8071276045,0.0,1.0
1994-07-13,16.88,17.13,16.88,17.0,4900,2.42672483257253,2.46266566243882,2.42672483257253,2.44397643090835,34083.7984141442,0.0,1.0
1994-07-14,17.13,17.13,17.0,17.0,3100,2.46266566243882,2.46266566243882,2.44397643090835,2.44397643090835,21563.2194048668,0.0,1.0
1994-07-15,17.0,17.13,17.0,17.13,5900,2.44397643090835,2.46266566243882,2.44397643090835,2.46266566243882,41039.6756415207,0.0,1.0
1994-07-18,17.13,17.13,17.0,17.13,1200,2.46266566243882,2.46266566243882,2.44397643090835,2.46266566243882,8347.05267285168,0.0,1.0
1994-07-19,16.88,17.13,16.88,17.13,2800,2.42672483257253,2.46266566243882,2.42672483257253,2.46266566243882,19476.4562366538,0.0,1.0
1994-07-20,17.13,17.13,17.0,17.0,800,2.46266566243882,2.46266566243882,2.44397643090835,2.44397643090835,5564.70178190112,0.0,1.0
1994-07-21,17.0,17.13,16.88,17.13,2800,2.44397643090835,2.46266566243882,2.42672483257253,2.46266566243882,19476.4562366539,0.0,1.0
1994-07-22,17.0,17.13,16.88,17.0,7300,2.44397643090835,2.46266566243882,2.42672483257253,2.44397643090835,50777.9037598476,0.0,1.0
1994-07-25,17.0,17.13,17.0,17.13,4700,2.44397643090835,2.46266566243882,2.44397643090835,2.46266566243882,32692.622968669,0.0,1.0
1994-07-26,17.13,17.25,17.0,17.13,5600,2.46266566243882,2.47991726077465,2.44397643090835,2.46266566243882,38952.9124733078,0.0,1.0
1994-07-27,17.13,17.13,16.88,17.0,3700,2.46266566243882,2.46266566243882,2.42672483257253,2.44397643090835,25736.7457412927,0.0,1.0
1994-07-28,16.75,16.88,16.75,16.88,6000,2.40803560104205,2.42672483257253,2.40803560104205,2.42672483257253,41735.2633642583,0.0,1.0
1994-07-29,17.13,17.25,17.13,17.13,5900,2.46266566243882,2.47991726077465,2.46266566243882,2.46266566243882,41039.6756415207,0.0,1.0
1994-08-01,17.13,17.13,17.0,17.13,1800,2.46266566243882,2.46266566243882,2.44397643090835,2.46266566243882,12520.5790092775,0.0,1.0
1994-08-02,17.13,17.13,17.0,17.13,3900,2.46266566243882,2.46266566243882,2.44397643090835,2.46266566243882,27127.9211867679,0.0,1.0
1994-08-03,17.13,17.13,16.88,17.0,3100,2.46266566243882,2.46266566243882,2.42672483257253,2.44397643090835,21563.2194048668,0.0,1.0
1994-08-04,17.0,17.13,17.0,17.0,400,2.44397643090835,2.46266566243882,2.44397643090835,2.44397643090835,2782.35089095055,0.0,1.0
1994-08-05,17.0,17.13,17.0,17.13,1400,2.44397643090835,2.46266566243882,2.44397643090835,2.46266566243882,9738.22811832694,0.0,1.0
1994-08-08,17.13,17.25,17.13,17.13,1700,2.46266566243882,2.47991726077465,2.46266566243882,2.46266566243882,11824.9912865399,0.0,1.0
1994-08-09,17.13,17.25,17.13,17.25,2900,2.46266566243882,2.47991726077465,2.46266566243882,2.47991726077465,20172.0439593916,0.0,1.0
1994-08-10,17.25,17.25,17.0,17.0,13000,2.47991726077465,2.47991726077465,2.44397643090835,2.44397643090835,90426.403955893,0.0,1.0
1994-08-11,17.25,17.25,17.13,17.25,5600,2.47991726077465,2.47991726077465,2.46266566243882,2.47991726077465,38952.9124733077,0.0,1.0
1994-08-12,17.25,17.25,17.13,17.25,5100,2.47991726077465,2.47991726077465,2.46266566243882,2.47991726077465,35474.9738596195,0.0,1.0
1994-08-15,17.25,17.25,17.13,17.13,6900,2.47991726077465,2.47991726077465,2.46266566243882,2.46266566243882,47995.552868897,0.0,1.0
1994-08-16,17.13,17.25,17.13,17.25,4200,2.46266566243882,2.47991726077465,2.46266566243882,2.47991726077465,29214.6843549809,0.0,1.0
1994-08-17,17.13,17.25,17.13,17.25,3500,2.46266566243882,2.47991726077465,2.46266566243882,2.47991726077465,24345.5702958174,0.0,1.0
1994-08-18,17.25,17.25,17.13,17.25,3800,2.47991726077465,2.47991726077465,2.46266566243882,2.47991726077465,26432.3334640302,0.0,1.0
1994-08-19,17.25,17.25,17.13,17.13,7100,2.47991726077465,2.47991726077465,2.46266566243882,2.46266566243882,49386.7283143723,0.0,1.0
1994-08-22,17.25,17.25,17.13,17.13,7200,2.47991726077465,2.47991726077465,2.46266566243882,2.46266566243882,50082.3160371099,0.0,1.0
1994-08-23,17.38,17.38,17.13,17.25,7100,2.49860649230512,2.49860649230512,2.46266566243882,2.47991726077465,49386.7283143724,0.0,1.0
1994-08-24,17.5,17.63,17.38,17.38,20900,2.51585809064095,2.53454732217142,2.49860649230512,2.49860649230512,145377.834052166,0.0,1.0
1994-08-25,17.63,17.88,17.5,17.5,7100,2.53454732217142,2.57048815203772,2.51585809064095,2.51585809064095,49386.7283143724,0.0,1.0
1994-08-26,17.38,17.75,17.38,17.75,6900,2.49860649230512,2.55179892050725,2.49860649230512,2.55179892050725,47995.5528688971,0.0,1.0
1994-08-29,17.75,17.75,17.5,17.5,11300,2.55179892050725,2.55179892050725,2.51585809064095,2.51585809064095,78601.412669353,0.0,1.0
1994-08-30,17.75,17.75,17.63,17.75,4200,2.55179892050725,2.55179892050725,2.53454732217142,2.55179892050725,29214.6843549808,0.0,1.0
1994-08-31,17.63,17.75,17.63,17.75,6100,2.53454732217142,2.55179892050725,2.53454732217142,2.55179892050725,42430.851086996,0.0,1.0
1994-09-01,17.75,17.75,17.63,17.63,1400,2.55179892050725,2.55179892050725,2.53454732217142,2.53454732217142,9738.22811832693,0.0,1.0
1994-09-02,17.75,17.75,17.5,17.63,9800,2.55179892050725,2.55179892050725,2.51585809064095,2.53454732217142,68167.5968282885,0.0,1.0
1994-09-06,17.88,18.0,17.63,18.0,10100,2.57048815203772,2.58773975037355,2.53454732217142,2.58773975037355,70254.3599965016,0.0,1.0
1994-09-07,17.75,18.0,17.63,18.0,8100,2.55179892050725,2.58773975037355,2.53454732217142,2.58773975037355,56342.6055417486,0.0,1.0
1994-09-08,17.63,17.75,17.63,17.75,19700,2.53454732217142,2.55179892050725,2.53454732217142,2.55179892050725,137030.781379315,0.0,1.0
1994-09-09,17.5,17.75,17.5,17.63,4800,2.51585809064095,2.55179892050725,2.51585809064095,2.53454732217142,33388.2106914066,0.0,1.0
1994-09-12,17.63,17.63,17.5,17.5,2600,2.53454732217142,2.53454732217142,2.51585809064095,2.51585809064095,18085.2807911786,0.0,1.0
1994-09-13,17.63,17.63,17.5,17.63,5100,2.53454732217142,2.53454732217142,2.51585809064095,2.53454732217142,35474.9738596196,0.0,1.0
1994-09-14,17.63,17.75,17.5,17.5,15300,2.53454732217142,2.55179892050725,2.51585809064095,2.51585809064095,106424.921578859,0.0,1.0
1994-09-15,17.88,17.88,17.5,17.63,7500,2.57048815203772,2.57048815203772,2.51585809064095,2.53454732217142,52169.0792053229,0.0,1.0
1994-09-16,17.88,17.88,17.75,17.88,4700,2.57048815203772,2.57048815203772,2.55179892050725,2.57048815203772,32692.622968669,0.0,1.0
1994-09-19,17.75,17.75,17.63,17.75,4300,2.55179892050725,2.55179892050725,2.53454732217142,2.55179892050725,29910.2720777184,0.0,1.0
1994-09-20,17.75,17.75,17.5,17.75,5200,2.55179892050725,2.55179892050725,2.51585809064095,2.55179892050725,36170.5615823571,0.0,1.0
1994-09-21,17.5,17.63,17.5,17.63,5000,2.51585809064095,2.53454732217142,2.51585809064095,2.53454732217142,34779.3861368819,0.0,1.0
1994-09-22,17.63,17.75,17.63,17.63,2300,2.53454732217142,2.55179892050725,2.53454732217142,2.53454732217142,15998.5176229657,0.0,1.0
1994-09-23,17.63,17.88,17.5,17.5,7100,2.53454732217142,2.57048815203772,2.51585809064095,2.51585809064095,49386.7283143724,0.0,1.0
1994-09-26,17.5,17.5,17.5,17.5,6800,2.51585809064095,2.51585809064095,2.51585809064095,2.51585809064095,47299.9651461594,0.0,1.0
1994-09-27,17.38,17.63,17.38,17.63,4600,2.49860649230512,2.53454732217142,2.49860649230512,2.53454732217142,31997.0352459314,0.0,1.0
1994-09-28,17.75,17.75,17.38,17.38,3500,2.55179892050725,2.55179892050725,2.49860649230512,2.49860649230512,24345.5702958173,0.0,1.0
1994-09-29,17.63,17.63,17.63,17.63,300,2.53454732217142,2.53454732217142,2.53454732217142,2.53454732217142,2086.76316821292,0.0,1.0
1994-09-30,17.5,17.63,17.5,17.5,1000,2.51585809064095,2.53454732217142,2.51585809064095,2.51585809064095,6955.87722737638,0.0,1.0
1994-10-03,17.5,17.63,17.5,17.63,1300,2.51585809064095,2.53454732217142,2.51585809064095,2.53454732217142,9042.64039558929,0.0,1.0
1994-10-04,17.38,17.63,17.38,17.63,18900,2.49860649230512,2.53454732217142,2.49860649230512,2.53454732217142,131466.079597414,0.0,1.0
1994-10-05,17.38,17.5,17.38,17.5,1600,2.49860649230512,2.51585809064095,2.49860649230512,2.51585809064095,11129.4035638022,0.0,1.0
1994-10-06,17.38,17.5,17.25,17.5,2100,2.49860649230512,2.51585809064095,2.47991726077465,2.51585809064095,14607.3421774904,0.0,1.0
1994-10-07,17.13,17.25,17.13,17.25,2100,2.46266566243882,2.47991726077465,2.46266566243882,2.47991726077465,14607.3421774904,0.0,1.0
1994-10-10,17.13,17.38,17.13,17.25,5300,2.46266566243882,2.49860649230512,2.46266566243882,2.47991726077465,36866.1493050949,0.0,1.0
1994-10-11,17.38,17.38,17.13,17.25,3400,2.49860649230512,2.49860649230512,2.46266566243882,2.47991726077465,23649.9825730797,0.0,1.0
1994-10-12,17.38,17.5,17.38,17.38,2400,2.49860649230512,2.51585809064095,2.49860649230512,2.49860649230512,16694.1053457034,0.0,1.0
1994-10-13,17.25,17.5,17.25,17.25,4400,2.47991726077465,2.51585809064095,2.47991726077465,2.47991726077465,30605.8598004561,0.0,1.0
1994-10-14,17.25,17.38,17.25,17.25,700,2.47991726077465,2.49860649230512,2.47991726077465,2.47991726077465,4869.11405916347,0.0,1.0
1994-10-17,17.5,17.5,17.38,17.38,1100,2.51585809064095,2.51585809064095,2.49860649230512,2.49860649230512,7651.46495011402,0.0,1.0
1994-10-18,17.5,17.5,17.25,17.38,3100,2.51585809064095,2.51585809064095,2.47991726077465,2.49860649230512,21563.2194048668,0.0,1.0
1994-10-19,17.25,17.38,17.25,17.38,2100,2.47991726077465,2.49860649230512,2.47991726077465,2.49860649230512,14607.3421774904,0.0,1.0
1994-10-20,17.25,17.25,17.25,17.25,1200,2.47991726077465,2.47991726077465,2.47991726077465,2.47991726077465,8347.05267285166,0.0,1.0
1994-10-21,17.25,17.25,17.25,17.25,400,2.47991726077465,2.47991726077465,2.47991726077465,2.47991726077465,2782.35089095055,0.0,1.0
1994-10-24,17.38,17.38,17.25,17.38,3000,2.49860649230512,2.49860649230512,2.47991726077465,2.49860649230512,20867.6316821292,0.0,1.0
1994-10-25,17.25,17.25,17.13,17.25,2300,2.47991726077465,2.47991726077465,2.46266566243882,2.47991726077465,15998.5176229657,0.0,1.0
1994-10-26,17.25,17.25,17.13,17.13,500,2.47991726077465,2.47991726077465,2.46266566243882,2.46266566243882,3477.93861368819,0.0,1.0
1994-10-27,17.25,17.25,17.25,17.25,500,2.47991726077465,2.47991726077465,2.47991726077465,2.47991726077465,3477.93861368819,0.0,1.0
1994-10-28,17.25,17.25,17.25,17.25,3200,2.47991726077465,2.47991726077465,2.47991726077465,2.47991726077465,22258.8071276044,0.0,1.0
1994-10-31,17.25,17.38,17.13,17.25,12000,2.47991726077465,2.49860649230512,2.46266566243882,2.47991726077465,83470.5267285166,0.0,1.0
1994-11-01,17.38,17.38,17.25,17.25,2800,2.49860649230512,2.49860649230512,2.47991726077465,2.47991726077465,19476.4562366539,0.0,1.0
1994-11-02,17.38,17.38,17.25,17.25,2700,2.49860649230512,2.49860649230512,2.47991726077465,2.47991726077465,18780.8685139163,0.0,1.0
1994-11-03,17.25,17.25,17.25,17.25,1000,2.47991726077465,2.47991726077465,2.47991726077465,2.47991726077465,6955.87722737638,0.0,1.0
1994-11-04,17.25,17.25,17.25,17.25,1600,2.47991726077465,2.47991726077465,2.47991726077465,2.47991726077465,11129.4035638022,0.0,1.0
1994-11-07,17.38,17.38,17.25,17.25,3000,2.49860649230512,2.49860649230512,2.47991726077465,2.47991726077465,20867.6316821292,0.0,1.0
1994-11-08,17.5,17.5,17.25,17.25,10100,2.51585809064095,2.51585809064095,2.47991726077465,2.47991726077465,70254.3599965014,0.0,1.0
1994-11-09,17.5,17.63,17.25,17.5,4400,2.51585809064095,2.53454732217142,2.47991726077465,2.51585809064095,30605.8598004561,0.0,1.0
1994-11-10,17.5,17.63,17.5,17.5,19400,2.51585809064095,2.53454732217142,2.51585809064095,2.51585809064095,134944.018211102,0.0,1.0
1994-11-11,17.75,17.75,17.5,17.63,8100,2.55179892050725,2.55179892050725,2.51585809064095,2.53454732217142,56342.6055417486,0.0,1.0
1994-11-14,16.25,16.25,16.0,16.25,12600,2.33615394130945,2.33615394130945,2.30021311144315,2.33615394130945,87644.0530649425,0.0,1.0
1994-11-15,16.13,16.25,16.13,16.25,4400,2.31890234297363,2.33615394130945,2.31890234297363,2.33615394130945,30605.8598004561,0.0,1.0
1994-11-16,16.25,16.5,16.13,16.13,11300,2.33615394130945,2.37209477117575,2.31890234297363,2.31890234297363,78601.4126693532,0.0,1.0
1994-11-17,16.25,16.25,16.25,16.25,100,2.33615394130945,2.33615394130945,2.33615394130945,2.33615394130945,695.587722737639,0.0,1.0
1994-11-18,16.13,16.38,16.13,16.25,6000,2.31890234297363,2.35484317283993,2.31890234297363,2.33615394130945,41735.2633642583,0.0,1.0
1994-11-21,16.13,16.38,16.13,16.13,7000,2.31890234297363,2.35484317283993,2.31890234297363,2.31890234297363,48691.1405916346,0.0,1.0
1994-11-22,16.13,16.38,16.13,16.13,7500,2.31890234297363,2.35484317283993,2.31890234297363,2.31890234297363,52169.0792053228,0.0,1.0
1994-11-23,16.0,16.25,15.88,16.25,17200,2.30021311144315,2.33615394130945,2.28296151310733,2.33615394130945,119641.088310874,0.0,1.0
1994-11-25,15.88,15.88,15.88,15.88,100,2.28296151310733,2.28296151310733,2.28296151310733,2.28296151310733,695.587722737638,0.0,1.0
1994-11-28,15.88,16.0,15.88,15.88,3100,2.28296151310733,2.30021311144315,2.28296151310733,2.28296151310733,21563.2194048668,0.0,1.0
1994-11-29,15.75,15.88,15.75,15.88,6200,2.26427228157685,2.28296151310733,2.26427228157685,2.28296151310733,43126.4388097336,0.0,1.0
1994-11-30,15.75,15.88,15.75,15.88,1600,2.26427228157685,2.28296151310733,2.26427228157685,2.28296151310733,11129.4035638022,0.0,1.0
1994-12-01,15.75,15.88,15.75,15.88,3100,2.26427228157685,2.28296151310733,2.26427228157685,2.28296151310733,21563.2194048668,0.0,1.0
1994-12-02,16.38,16.38,15.75,15.88,13000,2.35484317283993,2.35484317283993,2.26427228157685,2.28296151310733,90426.4039558929,0.0,1.0
1994-12-05,16.25,16.38,16.25,16.38,14900,2.33615394130945,2.35484317283993,2.33615394130945,2.35484317283993,103642.570687908,0.0,1.0
1994-12-06,16.0,16.0,16.0,16.0,1000,2.30021311144315,2.30021311144315,2.30021311144315,2.30021311144315,6955.87722737639,0.0,1.0
1994-12-07,16.13,16.38,15.88,15.88,9800,2.31890234297363,2.35484317283993,2.28296151310733,2.28296151310733,68167.5968282885,0.0,1.0
1994-12-08,15.88,16.0,15.88,16.0,2700,2.28296151310733,2.30021311144315,2.28296151310733,2.30021311144315,18780.8685139162,0.0,1.0
1994-12-09,15.88,16.0,15.88,16.0,2400,2.28296151310733,2.30021311144315,2.28296151310733,2.30021311144315,16694.1053457033,0.0,1.0
1994-12-12,16.13,16.13,15.88,15.88,2800,2.31890234297363,2.31890234297363,2.28296151310733,2.28296151310733,19476.4562366539,0.0,1.0
1994-12-13,15.88,16.13,15.88,16.13,2000,2.28296151310733,2.31890234297363,2.28296151310733,2.31890234297363,13911.7544547528,0.0,1.0
1994-12-14,16.13,16.13,15.88,16.0,2100,2.31890234297363,2.31890234297363,2.28296151310733,2.30021311144315,14607.3421774904,0.0,1.0
1994-12-15,16.0,16.13,15.88,15.88,4600,2.30021311144315,2.31890234297363,2.28296151310733,2.28296151310733,31997.0352459314,0.0,1.0
1994-12-16,15.88,15.88,15.88,15.88,1600,2.28296151310733,2.28296151310733,2.28296151310733,2.28296151310733,11129.4035638022,0.0,1.0
1994-12-19,16.13,16.13,15.75,15.88,3000,2.31890234297363,2.31890234297363,2.26427228157685,2.28296151310733,20867.6316821291,0.0,1.0
1994-12-20,16.0,16.13,16.0,16.13,800,2.30021311144315,2.31890234297363,2.30021311144315,2.31890234297363,5564.70178190111,0.0,1.0
1994-12-21,16.13,16.25,16.13,16.13,5300,2.31890234297363,2.33615394130945,2.31890234297363,2.31890234297363,36866.1493050948,0.0,1.0
1994-12-22,16.0,16.0,16.0,16.0,900,2.30021311144315,2.30021311144315,2.30021311144315,2.30021311144315,6260.28950463875,0.0,1.0
1994-12-23,16.0,16.25,16.0,16.13,2000,2.30021311144315,2.33615394130945,2.30021311144315,2.31890234297363,13911.7544547528,0.0,1.0
1994-12-27,16.0,16.25,16.0,16.25,3600,2.30021311144315,2.33615394130945,2.30021311144315,2.33615394130945,25041.158018555,0.0,1.0
1994-12-28,15.75,16.0,15.63,15.88,8400,2.26427228157685,2.30021311144315,2.24702068324103,2.28296151310733,58429.3687099617,0.0,1.0
1994-12-29,15.63,15.75,15.63,15.63,2200,2.24702068324103,2.26427228157685,2.24702068324103,2.24702068324103,15302.929900228,0.0,1.0
1994-12-30,15.75,15.88,15.75,15.75,1400,2.26427228157685,2.28296151310733,2.26427228157685,2.26427228157685,9738.22811832695,0.0,1.0
1995-01-03,15.75,15.88,15.75,15.88,3700,2.26427228157685,2.28296151310733,2.26427228157685,2.28296151310733,25736.7457412927,0.0,1.0
1995-01-04,15.88,15.88,15.75,15.88,3000,2.28296151310733,2.28296151310733,2.26427228157685,2.28296151310733,20867.6316821291,0.0,1.0
1995-01-05,15.88,16.0,15.88,15.88,1800,2.28296151310733,2.30021311144315,2.28296151310733,2.28296151310733,12520.5790092775,0.0,1.0
1995-01-06,15.88,15.88,15.75,15.75,800,2.28296151310733,2.28296151310733,2.26427228157685,2.26427228157685,5564.7017819011,0.0,1.0
1995-01-09,16.13,16.13,15.75,15.75,6600,2.31890234297363,2.31890234297363,2.26427228157685,2.26427228157685,45908.7897006841,0.0,1.0
1995-01-10,16.0,16.13,16.0,16.13,3300,2.30021311144315,2.31890234297363,2.30021311144315,2.31890234297363,22954.3948503421,0.0,1.0
1995-01-11,15.88,16.0,15.88,16.0,6100,2.28296151310733,2.30021311144315,2.28296151310733,2.30021311144315,42430.8510869959,0.0,1.0
1995-01-12,16.0,16.0,15.88,15.88,2400,2.30021311144315,2.30021311144315,2.28296151310733,2.28296151310733,16694.1053457033,0.0,1.0
1995-01-13,16.0,16.25,16.0,16.0,4500,2.30021311144315,2.33615394130945,2.30021311144315,2.30021311144315,31301.4475231938,0.0,1.0
1995-01-16,16.0,16.25,15.88,15.88,13500,2.30021311144315,2.33615394130945,2.28296151310733,2.28296151310733,93904.3425695813,0.0,1.0
1995-01-17,16.25,16.38,16.13,16.13,4300,2.33615394130945,2.35484317283993,2.31890234297363,2.31890234297363,29910.2720777185,0.0,1.0
1995-01-18,16.0,16.25,15.88,16.25,8000,2.30021311144315,2.33615394130945,2.28296151310733,2.33615394130945,55647.0178190111,0.0,1.0
1995-01-19,16.25,16.25,16.0,16.0,2700,2.33615394130945,2.33615394130945,2.30021311144315,2.30021311144315,18780.8685139163,0.0,1.0
1995-01-20,16.25,16.25,16.0,16.0,2200,2.33615394130945,2.33615394130945,2.30021311144315,2.30021311144315,15302.9299002281,0.0,1.0
1995-01-23,15.88,16.0,15.88,16.0,1800,2.28296151310733,2.30021311144315,2.28296151310733,2.30021311144315,12520.5790092775,0.0,1.0
1995-01-24,16.0,16.0,15.88,15.88,3100,2.30021311144315,2.30021311144315,2.28296151310733,2.28296151310733,21563.2194048668,0.0,1.0
1995-01-25,16.0,16.0,15.88,15.88,1800,2.30021311144315,2.30021311144315,2.28296151310733,2.28296151310733,12520.5790092775,0.0,1.0
1995-01-26,16.0,16.0,15.88,16.0,2000,2.30021311144315,2.30021311144315,2.28296151310733,2.30021311144315,13911.7544547528,0.0,1.0
1995-01-27,16.0,16.0,15.88,16.0,9800,2.30021311144315,2.30021311144315,2.28296151310733,2.30021311144315,68167.5968282886,0.0,1.0
1995-01-30,15.88,16.0,15.88,16.0,600,2.28296151310733,2.30021311144315,2.28296151310733,2.30021311144315,4173.52633642583,0.0,1.0
1995-01-31,16.0,16.0,15.88,15.88,1400,2.30021311144315,2.30021311144315,2.28296151310733,2.28296151310733,9738.22811832695,0.0,1.0
1995-02-01,16.0,16.0,15.88,16.0,2700,2.30021311144315,2.30021311144315,2.28296151310733,2.30021311144315,18780.8685139163,0.0,1.0
1995-02-02,16.0,16.0,15.88,16.0,1500,2.30021311144315,2.30021311144315,2.28296151310733,2.30021311144315,10433.8158410646,0.0,1.0
1995-02-03,16.13,16.13,16.0,16.0,4300,2.31890234297363,2.31890234297363,2.30021311144315,2.30021311144315,29910.2720777184,0.0,1.0
1995-02-06,16.13,16.13,15.88,16.13,7300,2.31890234297363,2.31890234297363,2.28296151310733,2.31890234297363,50777.9037598476,0.0,1.0
1995-02-07,16.0,16.25,16.0,16.13,16700,2.30021311144315,2.33615394130945,2.30021311144315,2.31890234297363,116163.149697186,0.0,1.0
1995-02-08,16.13,16.25,16.13,16.13,1000,2.31890234297363,2.33615394130945,2.31890234297363,2.31890234297363,6955.87722737638,0.0,1.0
1995-02-09,16.13,16.13,16.0,16.13,3600,2.31890234297363,2.31890234297363,2.30021311144315,2.31890234297363,25041.158018555,0.0,1.0
1995-02-10,16.13,16.13,16.13,16.13,900,2.31890234297363,2.31890234297363,2.31890234297363,2.31890234297363,6260.28950463874,0.0,1.0
1995-02-13,16.0,16.25,16.0,16.25,3300,2.30021311144315,2.33615394130945,2.30021311144315,2.33615394130945,22954.3948503421,0.0,1.0
1995-02-14,16.13,16.25,16.13,16.13,9900,2.31890234297363,2.33615394130945,2.31890234297363,2.31890234297363,68863.1845510261,0.0,1.0
1995-02-15,16.38,16.38,16.13,16.13,12300,2.35484317283993,2.35484317283993,2.31890234297363,2.31890234297363,85557.2898967294,0.0,1.0
1995-02-16,16.38,16.38,16.25,16.25,3000,2.35484317283993,2.35484317283993,2.33615394130945,2.33615394130945,20867.6316821291,0.0,1.0
1995-02-17,16.25,16.5,16.25,16.38,5100,2.33615394130945,2.37209477117575,2.33615394130945,2.35484317283993,35474.9738596196,0.0,1.0
1995-02-21,16.63,16.75,16.25,16.25,8800,2.39078400270623,2.40803560104205,2.33615394130945,2.33615394130945,61211.7196009121,0.0,1.0
1995-02-22,16.75,16.75,16.5,16.75,5800,2.40803560104205,2.40803560104205,2.37209477117575,2.40803560104205,40344.087918783,0.0,1.0
1995-02-23,16.75,16.88,16.5,16.5,6900,2.40803560104205,2.42672483257253,2.37209477117575,2.37209477117575,47995.5528688971,0.0,1.0
1995-02-24,16.75,16.88,16.5,16.88,11200,2.40803560104205,2.42672483257253,2.37209477117575,2.42672483257253,77905.8249466155,0.0,1.0
1995-02-27,17.0,17.0,16.75,16.88,7300,2.44397643090835,2.44397643090835,2.40803560104205,2.42672483257253,50777.9037598476,0.0,1.0
1995-02-28,16.88,16.88,16.75,16.75,3900,2.42672483257253,2.42672483257253,2.40803560104205,2.40803560104205,27127.9211867678,0.0,1.0
1995-03-01,16.75,17.0,16.75,16.88,5800,2.40803560104205,2.44397643090835,2.40803560104205,2.42672483257253,40344.087918783,0.0,1.0
1995-03-02,16.75,16.88,16.75,16.88,2100,2.40803560104205,2.42672483257253,2.40803560104205,2.42672483257253,14607.3421774904,0.0,1.0
1995-03-03,16.75,16.88,16.75,16.88,4600,2.40803560104205,2.42672483257253,2.40803560104205,2.42672483257253,31997.0352459314,0.0,1.0
1995-03-06,16.88,17.0,16.75,16.75,6900,2.42672483257253,2.44397643090835,2.40803560104205,2.40803560104205,47995.552868897,0.0,1.0
1995-03-07,16.75,17.0,16.75,17.0,5800,2.40803560104205,2.44397643090835,2.40803560104205,2.44397643090835,40344.087918783,0.0,1.0
1995-03-08,17.13,17.13,17.0,17.0,3700,2.46266566243882,2.46266566243882,2.44397643090835,2.44397643090835,25736.7457412927,0.0,1.0
1995-03-09,17.13,17.13,17.0,17.0,2200,2.46266566243882,2.46266566243882,2.44397643090835,2.44397643090835,15302.9299002281,0.0,1.0
1995-03-10,17.13,17.13,16.88,16.88,2200,2.46266566243882,2.46266566243882,2.42672483257253,2.42672483257253,15302.9299002281,0.0,1.0
1995-03-13,17.13,17.25,17.0,17.0,4700,2.46266566243882,2.47991726077465,2.44397643090835,2.44397643090835,32692.6229686691,0.0,1.0
1995-03-14,17.0,17.25,17.0,17.25,4700,2.44397643090835,2.47991726077465,2.44397643090835,2.47991726077465,32692.622968669,0.0,1.0
1995-03-15,17.13,17.25,17.0,17.13,1900,2.46266566243882,2.47991726077465,2.44397643090835,2.46266566243882,13216.1667320152,0.0,1.0
1995-03-16,17.13,17.38,17.13,17.38,3700,2.46266566243882,2.49860649230512,2.46266566243882,2.49860649230512,25736.7457412927,0.0,1.0
1995-03-17,17.25,17.5,17.13,17.13,4200,2.47991726077465,2.51585809064095,2.46266566243882,2.46266566243882,29214.6843549808,0.0,1.0
1995-03-20,17.13,17.38,17.13,17.38,3700,2.46266566243882,2.49860649230512,2.46266566243882,2.49860649230512,25736.7457412927,0.0,1.0
1995-03-21,17.25,17.25,17.0,17.0,5400,2.47991726077465,2.47991726077465,2.44397643090835,2.44397643090835,37561.7370278325,0.0,1.0
1995-03-22,17.13,17.13,17.0,17.0,3000,2.46266566243882,2.46266566243882,2.44397643090835,2.44397643090835,20867.6316821292,0.0,1.0
1995-03-23,17.13,17.13,16.88,17.0,4700,2.46266566243882,2.46266566243882,2.42672483257253,2.44397643090835,32692.6229686691,0.0,1.0
1995-03-24,17.13,17.13,17.0,17.0,2200,2.46266566243882,2.46266566243882,2.44397643090835,2.44397643090835,15302.9299002281,0.0,1.0
1995-03-27,17.25,17.25,16.88,17.0,4600,2.47991726077465,2.47991726077465,2.42672483257253,2.44397643090835,31997.0352459314,0.0,1.0
1995-03-28,17.13,17.13,17.13,17.13,5200,2.46266566243882,2.46266566243882,2.46266566243882,2.46266566243882,36170.5615823573,0.0,1.0
1995-03-29,17.38,17.38,17.13,17.13,11200,2.49860649230512,2.49860649230512,2.46266566243882,2.46266566243882,77905.8249466156,0.0,1.0
1995-03-30,17.25,17.25,17.25,17.25,700,2.47991726077465,2.47991726077465,2.47991726077465,2.47991726077465,4869.11405916347,0.0,1.0
1995-03-31,17.5,17.5,17.13,17.13,4000,2.51585809064095,2.51585809064095,2.46266566243882,2.46266566243882,27823.5089095055,0.0,1.0
1995-04-03,17.5,17.5,17.25,17.5,5100,2.51585809064095,2.51585809064095,2.47991726077465,2.51585809064095,35474.9738596195,0.0,1.0
1995-04-04,17.38,17.63,17.25,17.5,5600,2.49860649230512,2.53454732217142,2.47991726077465,2.51585809064095,38952.9124733078,0.0,1.0
1995-04-05,17.63,17.63,17.38,17.38,11100,2.53454732217142,2.53454732217142,2.49860649230512,2.49860649230512,77210.237223878,0.0,1.0
1995-04-06,17.75,17.88,17.63,17.63,4500,2.55179892050725,2.57048815203772,2.53454732217142,2.53454732217142,31301.4475231937,0.0,1.0
1995-04-07,17.75,17.88,17.75,17.88,6800,2.55179892050725,2.57048815203772,2.55179892050725,2.57048815203772,47299.9651461594,0.0,1.0
1995-04-10,17.5,17.88,17.38,17.88,4000,2.51585809064095,2.57048815203772,2.49860649230512,2.57048815203772,27823.5089095055,0.0,1.0
1995-04-11,17.63,17.75,17.5,17.5,3200,2.53454732217142,2.55179892050725,2.51585809064095,2.51585809064095,22258.8071276045,0.0,1.0
1995-04-12,17.75,17.75,17.63,17.63,9300,2.55179892050725,2.55179892050725,2.53454732217142,2.53454732217142,64689.6582146003,0.0,1.0
1995-04-13,17.88,17.88,17.5,17.75,2600,2.57048815203772,2.57048815203772,2.51585809064095,2.55179892050725,18085.2807911786,0.0,1.0
1995-04-17,18.0,18.0,17.88,17.88,6800,2.58773975037355,2.58773975037355,2.57048815203772,2.57048815203772,47299.9651461593,0.0,1.0
1995-04-18,17.75,18.0,17.5,17.88,9200,2.55179892050725,2.58773975037355,2.51585809064095,2.57048815203772,63994.0704918627,0.0,1.0
1995-04-19,17.88,17.88,17.63,17.63,4400,2.57048815203772,2.57048815203772,2.53454732217142,2.53454732217142,30605.8598004561,0.0,1.0
1995-04-20,17.88,17.88,17.75,17.88,1700,2.57048815203772,2.57048815203772,2.55179892050725,2.57048815203772,11824.9912865399,0.0,1.0
1995-04-21,17.75,18.0,17.75,17.88,4200,2.55179892050725,2.58773975037355,2.55179892050725,2.57048815203772,29214.6843549808,0.0,1.0
1995-04-24,18.0,18.0,17.88,17.88,10500,2.58773975037355,2.58773975037355,2.57048815203772,2.57048815203772,73036.7108874519,0.0,1.0
1995-04-25,18.13,18.13,17.88,18.0,5000,2.60642898190402,2.60642898190402,2.57048815203772,2.58773975037355,34779.3861368819,0.0,1.0
1995-04-26,18.38,18.38,18.0,18.0,7600,2.64236981177032,2.64236981177032,2.58773975037355,2.58773975037355,52864.6669280605,0.0,1.0
1995-04-27,18.38,18.5,18.13,18.38,4500,2.64236981177032,2.65962141010614,2.60642898190402,2.64236981177032,31301.4475231937,0.0,1.0
1995-04-28,18.38,18.38,18.0,18.25,7200,2.64236981177032,2.64236981177032,2.58773975037355,2.62368058023985,50082.31603711,0.0,1.0
1995-05-01,18.38,18.5,18.38,18.38,4200,2.64236981177032,2.65962141010614,2.64236981177032,2.64236981177032,29214.6843549808,0.0,1.0
1995-05-02,18.38,18.5,18.38,18.5,8000,2.64236981177032,2.65962141010614,2.64236981177032,2.65962141010614,55647.0178190111,0.0,1.0
1995-05-03,18.63,18.63,18.38,18.38,3800,2.67831064163662,2.67831064163662,2.64236981177032,2.64236981177032,26432.3334640303,0.0,1.0
1995-05-04,18.5,18.63,18.5,18.5,7300,2.65962141010614,2.67831064163662,2.65962141010614,2.65962141010614,50777.9037598477,0.0,1.0
1995-05-05,18.63,18.63,18.38,18.5,4000,2.67831064163662,2.67831064163662,2.64236981177032,2.65962141010614,27823.5089095055,0.0,1.0
1995-05-08,18.5,18.63,18.5,18.63,4100,2.65962141010614,2.67831064163662,2.65962141010614,2.67831064163662,28519.0966322432,0.0,1.0
1995-05-09,18.63,18.63,18.5,18.63,5700,2.67831064163662,2.67831064163662,2.65962141010614,2.67831064163662,39648.5001960454,0.0,1.0
1995-05-10,18.75,18.75,18.38,18.63,8500,2.69556223997244,2.69556223997244,2.64236981177032,2.67831064163662,59124.9564326994,0.0,1.0
1995-05-11,18.5,18.75,18.38,18.75,47300,2.65962141010614,2.69556223997244,2.64236981177032,2.69556223997244,329012.992854904,0.0,1.0
1995-05-12,18.5,18.63,18.38,18.63,14200,2.65962141010614,2.67831064163662,2.64236981177032,2.67831064163662,98773.4566287448,0.0,1.0
1995-05-15,19.13,19.13,18.63,18.75,16000,2.75019230136922,2.75019230136922,2.67831064163662,2.69556223997244,111294.035638022,0.0,1.0
1995-05-16,19.25,19.38,19.0,19.25,17400,2.76744389970504,2.78613313123552,2.73150306983874,2.76744389970504,121032.263756349,0.0,1.0
1995-05-17,19.13,19.38,19.0,19.38,11000,2.75019230136922,2.78613313123552,2.73150306983874,2.78613313123552,76514.6495011402,0.0,1.0
1995-05-18,19.0,19.13,18.75,19.13,3500,2.73150306983874,2.75019230136922,2.69556223997244,2.75019230136922,24345.5702958174,0.0,1.0
1995-05-19,18.88,18.88,18.63,18.75,7900,2.71425147150292,2.71425147150292,2.67831064163662,2.69556223997244,54951.4300962734,0.0,1.0
1995-05-22,18.88,19.0,18.88,19.0,9200,2.71425147150292,2.73150306983874,2.71425147150292,2.73150306983874,63994.0704918627,0.0,1.0
1995-05-23,18.88,19.13,18.75,19.0,5900,2.71425147150292,2.75019230136922,2.69556223997244,2.73150306983874,41039.6756415207,0.0,1.0
1995-05-24,19.13,19.13,19.0,19.0,5300,2.75019230136922,2.75019230136922,2.73150306983874,2.73150306983874,36866.1493050948,0.0,1.0
1995-05-25,19.0,19.25,19.0,19.0,8100,2.73150306983874,2.76744389970504,2.73150306983874,2.73150306983874,56342.6055417488,0.0,1.0
1995-05-26,19.25,19.38,19.13,19.25,4500,2.76744389970504,2.78613313123552,2.75019230136922,2.76744389970504,31301.4475231938,0.0,1.0
1995-05-30,18.75,19.5,18.75,19.38,18500,2.69556223997244,2.80338472957134,2.69556223997244,2.78613313123552,128683.728706463,0.0,1.0
1995-05-31,19.13,19.38,18.75,18.88,5200,2.75019230136922,2.78613313123552,2.69556223997244,2.71425147150292,36170.5615823572,0.0,1.0
1995-06-01,19.75,19.88,19.5,19.5,7400,2.83932555943764,2.85801479096812,2.80338472957134,2.80338472957134,51473.4914825853,0.0,1.0
1995-06-02,19.63,19.88,19.63,19.88,17700,2.82207396110182,2.85801479096812,2.82207396110182,2.85801479096812,123119.026924562,0.0,1.0
1995-06-05,19.63,19.88,19.63,19.75,16800,2.82207396110182,2.85801479096812,2.82207396110182,2.83932555943764,116858.737419923,0.0,1.0
1995-06-06,19.63,19.88,19.38,19.5,7300,2.82207396110182,2.85801479096812,2.78613313123552,2.80338472957134,50777.9037598476,0.0,1.0
1995-06-07,19.63,19.75,19.63,19.63,5100,2.82207396110182,2.83932555943764,2.82207396110182,2.82207396110182,35474.9738596195,0.0,1.0
1995-06-08,19.88,20.13,19.88,19.88,12400,2.85801479096812,2.89395562083442,2.85801479096812,2.85801479096812,86252.8776194671,0.0,1.0
1995-06-09,19.63,19.75,19.63,19.75,15200,2.82207396110182,2.83932555943764,2.82207396110182,2.83932555943764,105729.333856121,0.0,1.0
1995-06-12,20.0,20.0,19.63,19.63,19400,2.87526638930394,2.87526638930394,2.82207396110182,2.82207396110182,134944.018211102,0.0,1.0
1995-06-13,19.75,20.13,19.75,20.0,6600,2.83932555943764,2.89395562083442,2.83932555943764,2.87526638930394,45908.7897006842,0.0,1.0
1995-06-14,19.5,19.75,19.38,19.63,11300,2.80338472957134,2.83932555943764,2.78613313123552,2.82207396110182,78601.4126693532,0.0,1.0
1995-06-15,19.63,19.63,19.5,19.5,8800,2.82207396110182,2.82207396110182,2.80338472957134,2.80338472957134,61211.7196009121,0.0,1.0
1995-06-16,19.5,19.75,19.5,19.63,19200,2.80338472957134,2.83932555943764,2.80338472957134,2.82207396110182,133552.842765627,0.0,1.0
1995-06-19,19.38,19.75,19.38,19.63,8900,2.78613313123552,2.83932555943764,2.78613313123552,2.82207396110182,61907.3073236498,0.0,1.0
1995-06-20,19.75,19.88,19.63,19.75,11800,2.83932555943764,2.85801479096812,2.82207396110182,2.83932555943764,82079.3512830414,0.0,1.0
1995-06-21,20.25,20.25,19.88,19.88,7600,2.91120721917024,2.91120721917024,2.85801479096812,2.85801479096812,52864.6669280605,0.0,1.0
1995-06-22,20.88,21.0,20.5,20.5,6200,3.00177811043331,3.01902970876914,2.94714804903654,2.94714804903654,43126.4388097336,0.0,1.0
1995-06-23,20.88,21.0,20.75,20.88,10700,3.00177811043331,3.01902970876914,2.98308887890284,3.00177811043331,74427.8863329274,0.0,1.0
1995-06-26,20.5,20.88,20.25,20.88,12200,2.94714804903654,3.00177811043331,2.91120721917024,3.00177811043331,84861.7021739919,0.0,1.0
1995-06-27,20.25,20.5,20.13,20.38,12800,2.91120721917024,2.94714804903654,2.89395562083442,2.92989645070071,89035.2285104177,0.0,1.0
1995-06-28,20.5,20.5,20.25,20.38,7000,2.94714804903654,2.94714804903654,2.91120721917024,2.92989645070071,48691.1405916347,0.0,1.0
1995-06-29,20.63,20.63,20.38,20.63,8900,2.96583728056701,2.96583728056701,2.92989645070071,2.96583728056701,61907.3073236499,0.0,1.0
1995-06-30,20.5,20.63,20.5,20.5,5300,2.94714804903654,2.96583728056701,2.94714804903654,2.94714804903654,36866.1493050948,0.0,1.0
1995-07-03,20.75,20.75,20.5,20.63,3500,2.98308887890284,2.98308887890284,2.94714804903654,2.96583728056701,24345.5702958173,0.0,1.0
1995-07-05,20.38,20.75,20.13,20.75,19300,2.92989645070071,2.98308887890284,2.89395562083442,2.98308887890284,134248.430488364,0.0,1.0
1995-07-06,20.5,20.63,20.13,20.5,4600,2.94714804903654,2.96583728056701,2.89395562083442,2.94714804903654,31997.0352459314,0.0,1.0
1995-07-07,20.5,20.88,20.38,20.63,17800,2.94714804903654,3.00177811043331,2.92989645070071,2.96583728056701,123814.6146473,0.0,1.0
1995-07-10,20.88,20.88,20.5,20.63,10500,3.00177811043331,3.00177811043331,2.94714804903654,2.96583728056701,73036.7108874521,0.0,1.0
1995-07-11,21.0,21.0,20.88,21.0,9300,3.01902970876914,3.01902970876914,3.00177811043331,3.01902970876914,64689.6582146003,0.0,1.0
1995-07-12,20.88,21.0,20.63,21.0,5500,3.00177811043331,3.01902970876914,2.96583728056701,3.01902970876914,38257.3247505702,0.0,1.0
1995-07-13,20.75,21.0,20.75,21.0,5600,2.98308887890284,3.01902970876914,2.98308887890284,3.01902970876914,38952.9124733077,0.0,1.0
1995-07-14,20.88,21.0,20.63,21.0,5300,3.00177811043331,3.01902970876914,2.96583728056701,3.01902970876914,36866.1493050949,0.0,1.0
1995-07-17,21.0,21.13,20.88,21.0,5100,3.01902970876914,3.03771894029961,3.00177811043331,3.01902970876914,35474.9738596195,0.0,1.0
1995-07-18,20.88,21.0,20.75,21.0,11300,3.00177811043331,3.01902970876914,2.98308887890284,3.01902970876914,78601.4126693532,0.0,1.0
1995-07-19,19.63,20.75,19.5,20.75,27100,2.82207396110182,2.98308887890284,2.80338472957134,2.98308887890284,188504.2728619,0.0,1.0
1995-07-20,20.25,20.38,19.75,19.88,6700,2.91120721917024,2.92989645070071,2.83932555943764,2.85801479096812,46604.3774234218,0.0,1.0
1995-07-21,20.5,20.5,20.38,20.38,4500,2.94714804903654,2.94714804903654,2.92989645070071,2.92989645070071,31301.4475231937,0.0,1.0
1995-07-24,20.75,20.75,20.38,20.38,5200,2.98308887890284,2.98308887890284,2.92989645070071,2.92989645070071,36170.5615823572,0.0,1.0
1995-07-25,21.0,21.0,20.63,20.88,7900,3.01902970876914,3.01902970876914,2.96583728056701,3.00177811043331,54951.4300962734,0.0,1.0
1995-07-26,21.0,21.13,20.88,21.0,6400,3.01902970876914,3.03771894029961,3.00177811043331,3.01902970876914,44517.6142552088,0.0,1.0
1995-07-27,21.25,21.38,20.88,21.0,4600,3.05497053863544,3.07365977016591,3.00177811043331,3.01902970876914,31997.0352459313,0.0,1.0
1995-07-28,21.0,21.38,21.0,21.0,5900,3.01902970876914,3.07365977016591,3.01902970876914,3.01902970876914,41039.6756415206,0.0,1.0
1995-07-31,20.88,21.25,20.88,21.25,4000,3.00177811043331,3.05497053863544,3.00177811043331,3.05497053863544,27823.5089095056,0.0,1.0
1995-08-01,21.13,21.13,20.5,20.75,5100,3.03771894029961,3.03771894029961,2.94714804903654,2.98308887890284,35474.9738596196,0.0,1.0
1995-08-02,21.25,21.38,21.0,21.0,3000,3.05497053863544,3.07365977016591,3.01902970876914,3.01902970876914,20867.6316821291,0.0,1.0
1995-08-03,21.38,21.38,21.13,21.38,14500,3.07365977016591,3.07365977016591,3.03771894029961,3.07365977016591,100860.219796958,0.0,1.0
1995-08-04,21.38,21.38,21.13,21.25,3700,3.07365977016591,3.07365977016591,3.03771894029961,3.05497053863544,25736.7457412926,0.0,1.0
1995-08-07,21.38,21.38,21.0,21.13,8900,3.07365977016591,3.07365977016591,3.01902970876914,3.03771894029961,61907.3073236499,0.0,1.0
1995-08-08,21.13,21.25,21.13,21.13,3300,3.03771894029961,3.05497053863544,3.03771894029961,3.03771894029961,22954.3948503421,0.0,1.0
1995-08-09,20.75,21.0,20.63,21.0,23600,2.98308887890284,3.01902970876914,2.96583728056701,3.01902970876914,164158.702566083,0.0,1.0
1995-08-10,21.13,21.13,20.75,20.75,3400,3.03771894029961,3.03771894029961,2.98308887890284,2.98308887890284,23649.9825730797,0.0,1.0
1995-08-11,20.75,21.25,20.75,21.13,6500,2.98308887890284,3.05497053863544,2.98308887890284,3.03771894029961,45213.2019779465,0.0,1.0
1995-08-14,20.88,21.25,20.88,21.0,7500,3.00177811043331,3.05497053863544,3.00177811043331,3.01902970876914,52169.0792053229,0.0,1.0
1995-08-15,20.75,21.0,20.75,21.0,6200,2.98308887890284,3.01902970876914,2.98308887890284,3.01902970876914,43126.4388097336,0.0,1.0
1995-08-16,21.38,21.38,21.0,21.0,7500,3.07365977016591,3.07365977016591,3.01902970876914,3.01902970876914,52169.0792053229,0.0,1.0
1995-08-17,21.38,21.38,21.25,21.25,7000,3.07365977016591,3.07365977016591,3.05497053863544,3.05497053863544,48691.1405916347,0.0,1.0
1995-08-18,21.25,21.38,21.25,21.38,6000,3.05497053863544,3.07365977016591,3.05497053863544,3.07365977016591,41735.2633642583,0.0,1.0
1995-08-21,21.25,21.5,21.25,21.25,4100,3.05497053863544,3.09091136850174,3.05497053863544,3.05497053863544,28519.0966322431,0.0,1.0
1995-08-22,21.38,21.38,21.25,21.25,4100,3.07365977016591,3.07365977016591,3.05497053863544,3.05497053863544,28519.0966322432,0.0,1.0
1995-08-23,21.0,21.5,21.0,21.38,6700,3.01902970876914,3.09091136850174,3.01902970876914,3.07365977016591,46604.3774234217,0.0,1.0
1995-08-24,21.38,21.38,21.13,21.13,8000,3.07365977016591,3.07365977016591,3.03771894029961,3.03771894029961,55647.0178190111,0.0,1.0
1995-08-25,21.38,21.38,21.25,21.25,4900,3.07365977016591,3.07365977016591,3.05497053863544,3.05497053863544,34083.7984141443,0.0,1.0
1995-08-28,21.38,21.5,21.25,21.5,7600,3.07365977016591,3.09091136850174,3.05497053863544,3.09091136850174,52864.6669280606,0.0,1.0
1995-08-29,21.63,21.63,21.38,21.5,12700,3.10960060003221,3.10960060003221,3.07365977016591,3.09091136850174,88339.6407876801,0.0,1.0
1995-08-30,21.38,21.75,21.38,21.63,11400,3.07365977016591,3.12685219836803,3.07365977016591,3.10960060003221,79297.0003920908,0.0,1.0
1995-08-31,21.63,21.63,21.38,21.5,3700,3.10960060003221,3.10960060003221,3.07365977016591,3.09091136850174,25736.7457412926,0.0,1.0
1995-09-01,22.25,22.25,21.63,21.63,8100,3.19873385810063,3.19873385810063,3.10960060003221,3.10960060003221,56342.6055417488,0.0,1.0
1995-09-05,21.5,22.0,21.38,22.0,16000,3.09091136850174,3.16279302823433,3.07365977016591,3.16279302823433,111294.035638022,0.0,1.0
1995-09-06,21.5,21.88,21.5,21.75,9600,3.09091136850174,3.14554142989851,3.09091136850174,3.12685219836803,66776.4213828132,0.0,1.0
1995-09-07,21.63,22.0,21.38,21.38,9300,3.10960060003221,3.16279302823433,3.07365977016591,3.07365977016591,64689.6582146004,0.0,1.0
1995-09-08,21.63,21.88,21.63,21.75,3700,3.10960060003221,3.14554142989851,3.10960060003221,3.12685219836803,25736.7457412926,0.0,1.0
1995-09-11,21.63,21.75,21.5,21.75,5000,3.10960060003221,3.12685219836803,3.09091136850174,3.12685219836803,34779.3861368819,0.0,1.0
1995-09-12,21.75,21.88,21.63,21.63,2800,3.12685219836803,3.14554142989851,3.10960060003221,3.10960060003221,19476.4562366539,0.0,1.0
1995-09-13,22.0,22.0,21.5,21.75,8700,3.16279302823433,3.16279302823433,3.09091136850174,3.12685219836803,60516.1318781746,0.0,1.0
1995-09-14,22.25,22.25,21.75,21.75,4600,3.19873385810063,3.19873385810063,3.12685219836803,3.12685219836803,31997.0352459314,0.0,1.0
1995-09-15,22.38,22.38,22.13,22.38,4600,3.21742308963111,3.21742308963111,3.18148225976481,3.21742308963111,31997.0352459314,0.0,1.0
1995-09-18,22.0,22.25,22.0,22.25,4600,3.16279302823433,3.19873385810063,3.16279302823433,3.19873385810063,31997.0352459314,0.0,1.0
1995-09-19,21.75,22.13,21.63,21.88,11700,3.12685219836803,3.18148225976481,3.10960060003221,3.14554142989851,81383.7635603038,0.0,1.0
1995-09-20,21.5,22.0,21.38,22.0,8100,3.09091136850174,3.16279302823433,3.07365977016591,3.16279302823433,56342.6055417486,0.0,1.0
1995-09-21,21.63,21.63,21.5,21.63,4400,3.10960060003221,3.10960060003221,3.09091136850174,3.10960060003221,30605.8598004561,0.0,1.0
1995-09-22,21.75,22.0,21.63,21.75,3000,3.12685219836803,3.16279302823433,3.10960060003221,3.12685219836803,20867.6316821292,0.0,1.0
1995-09-25,21.88,21.88,21.75,21.75,4300,3.14554142989851,3.14554142989851,3.12685219836803,3.12685219836803,29910.2720777185,0.0,1.0
1995-09-26,21.88,21.88,21.75,21.75,6400,3.14554142989851,3.14554142989851,3.12685219836803,3.12685219836803,44517.6142552089,0.0,1.0
1995-09-27,21.5,21.75,21.5,21.75,6700,3.09091136850174,3.12685219836803,3.09091136850174,3.12685219836803,46604.3774234217,0.0,1.0
1995-09-28,21.75,21.75,21.5,21.5,4900,3.12685219836803,3.12685219836803,3.09091136850174,3.09091136850174,34083.7984141443,0.0,1.0
1995-09-29,21.75,21.88,21.75,21.75,3500,3.12685219836803,3.14554142989851,3.12685219836803,3.12685219836803,24345.5702958174,0.0,1.0
1995-10-02,21.5,21.75,21.5,21.75,3000,3.09091136850174,3.12685219836803,3.09091136850174,3.12685219836803,20867.6316821291,0.0,1.0
1995-10-03,21.5,21.88,21.5,21.5,3800,3.09091136850174,3.14554142989851,3.09091136850174,3.09091136850174,26432.3334640302,0.0,1.0
1995-10-04,21.5,21.88,21.5,21.5,0,3.09091136850174,3.14554142989851,3.09091136850174,3.09091136850174,0,0.0,1.0
1995-10-05,21.75,21.75,21.5,21.5,1500,3.12685219836803,3.12685219836803,3.09091136850174,3.09091136850174,10433.8158410646,0.0,1.0
1995-10-06,21.63,21.75,21.63,21.75,1400,3.10960060003221,3.12685219836803,3.10960060003221,3.12685219836803,9738.22811832694,0.0,1.0
1995-10-09,21.5,21.75,21.5,21.75,10100,3.09091136850174,3.12685219836803,3.09091136850174,3.12685219836803,70254.3599965014,0.0,1.0
1995-10-10,21.38,21.38,21.13,21.38,4400,3.07365977016591,3.07365977016591,3.03771894029961,3.07365977016591,30605.8598004561,0.0,1.0
1995-10-11,21.88,21.88,21.38,21.38,9600,3.14554142989851,3.14554142989851,3.07365977016591,3.07365977016591,66776.4213828133,0.0,1.0
1995-10-12,21.88,22.0,21.75,21.88,6600,3.14554142989851,3.16279302823433,3.12685219836803,3.14554142989851,45908.7897006842,0.0,1.0
1995-10-13,22.13,22.25,22.0,22.0,5900,3.18148225976481,3.19873385810063,3.16279302823433,3.16279302823433,41039.6756415207,0.0,1.0
1995-10-16,22.0,22.38,22.0,22.38,4100,3.16279302823433,3.21742308963111,3.16279302823433,3.21742308963111,28519.0966322432,0.0,1.0
1995-10-17,22.25,22.25,22.0,22.25,2700,3.19873385810063,3.19873385810063,3.16279302823433,3.19873385810063,18780.8685139163,0.0,1.0
1995-10-18,22.0,22.25,21.88,22.25,11900,3.16279302823433,3.19873385810063,3.14554142989851,3.19873385810063,82774.9390057791,0.0,1.0
1995-10-19,21.88,22.13,21.38,22.13,27000,3.14554142989851,3.18148225976481,3.07365977016591,3.18148225976481,187808.685139162,0.0,1.0
1995-10-20,22.0,22.0,21.88,22.0,6100,3.16279302823433,3.16279302823433,3.14554142989851,3.16279302823433,42430.851086996,0.0,1.0
1995-10-23,22.0,22.13,21.88,21.88,3100,3.16279302823433,3.18148225976481,3.14554142989851,3.14554142989851,21563.2194048668,0.0,1.0
1995-10-24,22.0,22.13,22.0,22.13,12900,3.16279302823433,3.18148225976481,3.16279302823433,3.18148225976481,89730.8162331555,0.0,1.0
1995-10-25,22.13,22.38,22.13,22.25,5900,3.18148225976481,3.21742308963111,3.18148225976481,3.19873385810063,41039.6756415207,0.0,1.0
1995-10-26,22.0,22.25,21.88,22.25,2900,3.16279302823433,3.19873385810063,3.14554142989851,3.19873385810063,20172.0439593915,0.0,1.0
1995-10-27,21.63,21.88,21.5,21.88,10300,3.10960060003221,3.14554142989851,3.09091136850174,3.14554142989851,71645.5354419768,0.0,1.0
1995-10-30,21.38,21.63,21.38,21.63,4200,3.07365977016591,3.10960060003221,3.07365977016591,3.10960060003221,29214.6843549808,0.0,1.0
1995-10-31,22.0,22.0,21.38,21.5,8600,3.16279302823433,3.16279302823433,3.07365977016591,3.09091136850174,59820.544155437,0.0,1.0
1995-11-01,21.88,21.88,21.63,21.75,3200,3.14554142989851,3.14554142989851,3.10960060003221,3.12685219836803,22258.8071276044,0.0,1.0
1995-11-02,21.75,22.0,21.75,22.0,2600,3.12685219836803,3.16279302823433,3.12685219836803,3.16279302823433,18085.2807911786,0.0,1.0
1995-11-03,21.63,21.88,21.63,21.88,5500,3.10960060003221,3.14554142989851,3.10960060003221,3.14554142989851,38257.3247505701,0.0,1.0
1995-11-06,22.0,22.13,21.75,21.75,8200,3.16279302823433,3.18148225976481,3.12685219836803,3.12685219836803,57038.1932644864,0.0,1.0
1995-11-07,22.13,22.13,21.88,21.88,4800,3.18148225976481,3.18148225976481,3.14554142989851,3.14554142989851,33388.2106914066,0.0,1.0
1995-11-08,22.25,22.25,22.0,22.25,5500,3.19873385810063,3.19873385810063,3.16279302823433,3.19873385810063,38257.3247505702,0.0,1.0
1995-11-09,22.25,22.25,22.13,22.13,4400,3.19873385810063,3.19873385810063,3.18148225976481,3.18148225976481,30605.8598004561,0.0,1.0
1995-11-10,22.13,22.25,22.13,22.25,3100,3.18148225976481,3.19873385810063,3.18148225976481,3.19873385810063,21563.2194048668,0.0,1.0
1995-11-13,22.13,22.25,22.13,22.25,11900,3.18148225976481,3.19873385810063,3.18148225976481,3.19873385810063,82774.939005779,0.0,1.0
1995-11-14,22.13,22.38,22.13,22.13,10200,3.18148225976481,3.21742308963111,3.18148225976481,3.18148225976481,70949.9477192391,0.0,1.0
1995-11-15,20.5,20.5,20.25,20.25,5900,2.94714804903654,2.94714804903654,2.91120721917024,2.91120721917024,41039.6756415207,0.0,1.0
1995-11-16,21.0,21.0,20.5,20.5,9700,3.01902970876914,3.01902970876914,2.94714804903654,2.94714804903654,67472.0091055509,0.0,1.0
1995-11-17,20.88,21.13,20.75,21.0,9700,3.00177811043331,3.03771894029961,2.98308887890284,3.01902970876914,67472.009105551,0.0,1.0
1995-11-20,21.25,21.25,20.63,20.75,7900,3.05497053863544,3.05497053863544,2.96583728056701,2.98308887890284,54951.4300962734,0.0,1.0
1995-11-21,21.13,21.13,21.0,21.0,1400,3.03771894029961,3.03771894029961,3.01902970876914,3.01902970876914,9738.22811832695,0.0,1.0
1995-11-22,21.0,21.25,20.88,21.25,9400,3.01902970876914,3.05497053863544,3.00177811043331,3.05497053863544,65385.245937338,0.0,1.0
1995-11-24,21.13,21.13,21.0,21.0,1200,3.03771894029961,3.03771894029961,3.01902970876914,3.01902970876914,8347.05267285167,0.0,1.0
1995-11-27,20.63,21.13,20.5,21.13,7900,2.96583728056701,3.03771894029961,2.94714804903654,3.03771894029961,54951.4300962735,0.0,1.0
1995-11-28,21.0,21.0,20.63,20.63,4900,3.01902970876914,3.01902970876914,2.96583728056701,2.96583728056701,34083.7984141443,0.0,1.0
1995-11-29,20.75,21.13,20.75,21.0,2000,2.98308887890284,3.03771894029961,2.98308887890284,3.01902970876914,13911.7544547528,0.0,1.0
1995-11-30,21.0,21.13,20.75,21.0,8000,3.01902970876914,3.03771894029961,2.98308887890284,3.01902970876914,55647.017819011,0.0,1.0
1995-12-01,20.88,21.0,20.75,20.75,6100,3.00177811043331,3.01902970876914,2.98308887890284,2.98308887890284,42430.851086996,0.0,1.0
1995-12-04,21.13,21.13,21.0,21.0,4900,3.03771894029961,3.03771894029961,3.01902970876914,3.01902970876914,34083.7984141443,0.0,1.0
1995-12-05,21.13,21.13,20.88,21.0,18800,3.03771894029961,3.03771894029961,3.00177811043331,3.01902970876914,130770.491874676,0.0,1.0
1995-12-06,21.13,21.13,21.0,21.13,4800,3.03771894029961,3.03771894029961,3.01902970876914,3.03771894029961,33388.2106914067,0.0,1.0
1995-12-07,21.0,21.13,20.88,20.88,3800,3.01902970876914,3.03771894029961,3.00177811043331,3.00177811043331,26432.3334640302,0.0,1.0
1995-12-08,21.0,21.0,21.0,21.0,3700,3.01902970876914,3.01902970876914,3.01902970876914,3.01902970876914,25736.7457412926,0.0,1.0
1995-12-11,20.75,21.0,20.75,21.0,3800,2.98308887890284,3.01902970876914,2.98308887890284,3.01902970876914,26432.3334640302,0.0,1.0
1995-12-12,21.13,21.13,20.88,20.88,5000,3.03771894029961,3.03771894029961,3.00177811043331,3.00177811043331,34779.386136882,0.0,1.0
1995-12-13,21.0,21.13,21.0,21.13,2600,3.01902970876914,3.03771894029961,3.01902970876914,3.03771894029961,18085.2807911786,0.0,1.0
1995-12-14,20.88,21.0,20.88,21.0,2100,3.00177811043331,3.01902970876914,3.00177811043331,3.01902970876914,14607.3421774904,0.0,1.0
1995-12-15,21.13,21.13,20.88,21.0,3900,3.03771894029961,3.03771894029961,3.00177811043331,3.01902970876914,27127.9211867679,0.0,1.0
1995-12-18,20.88,21.13,20.88,21.0,5100,3.00177811043331,3.03771894029961,3.00177811043331,3.01902970876914,35474.9738596196,0.0,1.0
1995-12-19,21.13,21.13,20.88,21.13,4000,3.03771894029961,3.03771894029961,3.00177811043331,3.03771894029961,27823.5089095056,0.0,1.0
1995-12-20,21.13,21.13,21.0,21.13,2200,3.03771894029961,3.03771894029961,3.01902970876914,3.03771894029961,15302.9299002281,0.0,1.0
1995-12-21,21.13,21.13,21.13,21.13,700,3.03771894029961,3.03771894029961,3.03771894029961,3.03771894029961,4869.11405916347,0.0,1.0
1995-12-22,21.13,21.25,21.13,21.13,2400,3.03771894029961,3.05497053863544,3.03771894029961,3.03771894029961,16694.1053457033,0.0,1.0
1995-12-26,21.13,21.13,21.0,21.13,1800,3.03771894029961,3.03771894029961,3.01902970876914,3.03771894029961,12520.5790092775,0.0,1.0
1995-12-27,21.25,21.25,21.13,21.13,2500,3.05497053863544,3.05497053863544,3.03771894029961,3.03771894029961,17389.6930684409,0.0,1.0
1995-12-28,21.13,21.13,20.88,21.13,5000,3.03771894029961,3.03771894029961,3.00177811043331,3.03771894029961,34779.386136882,0.0,1.0
1995-12-29,20.88,21.25,20.75,20.88,6000,3.00177811043331,3.05497053863544,2.98308887890284,3.00177811043331,41735.2633642584,0.0,1.0
1996-01-02,21.38,21.38,21.0,21.12,7800,3.07365977016591,3.07365977016591,3.01902970876914,3.03628130710496,54255.8423735358,0.0,1.0
1996-01-03,21.12,21.12,21.0,21.12,4700,3.03628130710496,3.03628130710496,3.01902970876914,3.03628130710496,32692.622968669,0.0,1.0
1996-01-04,21.375,21.375,21.0,21.125,4900,3.07294095356859,3.07294095356859,3.01902970876914,3.03700012370229,34083.7984141442,0.0,1.0
1996-01-05,21.125,21.125,21.0,21.125,4000,3.03700012370229,3.03700012370229,3.01902970876914,3.03700012370229,27823.5089095055,0.0,1.0
1996-01-08,21.12,21.12,20.75,21.0,4200,3.03628130710496,3.03628130710496,2.98308887890284,3.01902970876914,29214.6843549808,0.0,1.0
1996-01-09,21.0,21.12,20.75,21.12,8500,3.01902970876914,3.03628130710496,2.98308887890284,3.03628130710496,59124.9564326992,0.0,1.0
1996-01-10,21.125,21.125,20.75,21.0,5300,3.03700012370229,3.03700012370229,2.98308887890284,3.01902970876914,36866.1493050948,0.0,1.0
1996-01-11,21.0,21.125,20.75,21.125,5200,3.01902970876914,3.03700012370229,2.98308887890284,3.03700012370229,36170.5615823572,0.0,1.0
1996-01-12,20.875,21.125,20.875,21.125,10200,3.00105929383599,3.03700012370229,3.00105929383599,3.03700012370229,70949.9477192391,0.0,1.0
1996-01-15,21.0,21.38,21.0,21.25,8200,3.01902970876914,3.07365977016591,3.01902970876914,3.05497053863544,57038.1932644863,0.0,1.0
1996-01-16,21.0,21.25,21.0,21.0,4000,3.01902970876914,3.05497053863544,3.01902970876914,3.01902970876914,27823.5089095055,0.0,1.0
1996-01-17,21.0,21.375,21.0,21.25,8000,3.01902970876914,3.07294095356859,3.01902970876914,3.05497053863544,55647.017819011,0.0,1.0
1996-01-18,21.0,21.25,21.0,21.0,8000,3.01902970876914,3.05497053863544,3.01902970876914,3.01902970876914,55647.017819011,0.0,1.0
1996-01-19,21.375,21.375,21.0,21.25,1400,3.07294095356859,3.07294095356859,3.01902970876914,3.05497053863544,9738.22811832693,0.0,1.0
1996-01-22,21.12,21.38,21.0,21.38,6600,3.03628130710496,3.07365977016591,3.01902970876914,3.07365977016591,45908.7897006842,0.0,1.0
1996-01-23,21.25,21.25,21.0,21.0,7200,3.05497053863544,3.05497053863544,3.01902970876914,3.01902970876914,50082.3160371099,0.0,1.0
1996-01-24,21.125,21.375,21.0,21.375,7800,3.03700012370229,3.07294095356859,3.01902970876914,3.07294095356859,54255.8423735357,0.0,1.0
1996-01-25,21.25,21.25,21.0,21.0,11700,3.05497053863544,3.05497053863544,3.01902970876914,3.01902970876914,81383.7635603036,0.0,1.0
1996-01-26,21.0,21.25,21.0,21.25,22300,3.01902970876914,3.05497053863544,3.01902970876914,3.05497053863544,155116.062170493,0.0,1.0
1996-01-29,21.38,21.62,21.38,21.5,3600,3.07365977016591,3.10816296683756,3.07365977016591,3.09091136850174,25041.158018555,0.0,1.0
1996-01-30,21.62,21.62,21.5,21.62,5300,3.10816296683756,3.10816296683756,3.09091136850174,3.10816296683756,36866.1493050948,0.0,1.0
1996-01-31,21.375,21.625,21.375,21.5,12900,3.07294095356859,3.10888178343489,3.07294095356859,3.09091136850174,89730.8162331552,0.0,1.0
1996-02-01,21.625,21.625,21.5,21.625,5600,3.10888178343489,3.10888178343489,3.09091136850174,3.10888178343489,38952.9124733077,0.0,1.0
1996-02-02,21.5,21.75,21.25,21.5,1600,3.09091136850174,3.12685219836803,3.05497053863544,3.09091136850174,11129.4035638022,0.0,1.0
1996-02-05,21.5,21.75,21.5,21.75,6100,3.09091136850174,3.12685219836803,3.09091136850174,3.12685219836803,42430.8510869959,0.0,1.0
1996-02-06,21.5,21.75,21.5,21.5,2800,3.09091136850174,3.12685219836803,3.09091136850174,3.09091136850174,19476.4562366538,0.0,1.0
1996-02-07,21.5,21.75,21.375,21.75,8800,3.09091136850174,3.12685219836803,3.07294095356859,3.12685219836803,61211.7196009121,0.0,1.0
1996-02-08,21.875,21.875,21.5,21.5,4500,3.14482261330118,3.14482261330118,3.09091136850174,3.09091136850174,31301.4475231938,0.0,1.0
1996-02-09,21.25,21.875,21.25,21.875,11500,3.05497053863544,3.14482261330118,3.05497053863544,3.14482261330118,79992.5881148283,0.0,1.0
1996-02-12,21.75,21.75,21.5,21.5,9200,3.12685219836803,3.12685219836803,3.09091136850174,3.09091136850174,63994.0704918628,0.0,1.0
1996-02-13,21.875,21.875,21.625,21.625,6500,3.14482261330118,3.14482261330118,3.10888178343489,3.10888178343489,45213.2019779466,0.0,1.0
1996-02-14,22.0,22.0,21.75,21.875,4900,3.16279302823433,3.16279302823433,3.12685219836803,3.14482261330118,34083.7984141443,0.0,1.0
1996-02-15,21.875,22.0,21.875,21.875,4400,3.14482261330118,3.16279302823433,3.14482261330118,3.14482261330118,30605.8598004561,0.0,1.0
1996-02-16,22.0,22.0,21.875,22.0,8300,3.16279302823433,3.16279302823433,3.14482261330118,3.16279302823433,57733.7809872241,0.0,1.0
1996-02-20,22.0,22.0,21.875,22.0,11900,3.16279302823433,3.16279302823433,3.14482261330118,3.16279302823433,82774.9390057791,0.0,1.0
1996-02-21,22.25,22.25,21.875,22.0,9900,3.19873385810063,3.19873385810063,3.14482261330118,3.16279302823433,68863.1845510263,0.0,1.0
1996-02-22,22.5,22.5,22.25,22.25,2500,3.23467468796693,3.23467468796693,3.19873385810063,3.19873385810063,17389.693068441,0.0,1.0
1996-02-23,22.5,22.5,22.25,22.5,5200,3.23467468796693,3.23467468796693,3.19873385810063,3.23467468796693,36170.5615823572,0.0,1.0
1996-02-26,22.5,22.5,22.375,22.5,3100,3.23467468796693,3.23467468796693,3.21670427303378,3.23467468796693,21563.2194048668,0.0,1.0
1996-02-27,22.375,22.625,22.25,22.5,15000,3.21670427303378,3.25264510290008,3.19873385810063,3.23467468796693,104338.158410646,0.0,1.0
1996-02-28,22.5,22.5,22.25,22.25,3000,3.23467468796693,3.23467468796693,3.19873385810063,3.19873385810063,20867.6316821292,0.0,1.0
1996-02-29,22.5,22.5,22.5,22.5,900,3.23467468796693,3.23467468796693,3.23467468796693,3.23467468796693,6260.28950463875,0.0,1.0
1996-03-01,22.25,22.5,22.12,22.5,6700,3.19873385810063,3.23467468796693,3.18004462657016,3.23467468796693,46604.3774234218,0.0,1.0
1996-03-04,22.12,22.38,22.12,22.25,3600,3.18004462657016,3.21742308963111,3.18004462657016,3.19873385810063,25041.158018555,0.0,1.0
1996-03-05,22.5,22.5,22.25,22.25,6800,3.23467468796693,3.23467468796693,3.19873385810063,3.19873385810063,47299.9651461594,0.0,1.0
1996-03-06,22.125,22.375,22.125,22.25,8500,3.18076344316748,3.21670427303378,3.18076344316748,3.19873385810063,59124.9564326993,0.0,1.0
1996-03-07,22.5,22.5,22.25,22.25,4900,3.23467468796693,3.23467468796693,3.19873385810063,3.19873385810063,34083.7984141443,0.0,1.0
1996-03-08,22.5,22.625,22.25,22.625,8400,3.23467468796693,3.25264510290008,3.19873385810063,3.25264510290008,58429.3687099617,0.0,1.0
1996-03-11,22.5,22.5,21.75,21.75,10400,3.23467468796693,3.23467468796693,3.12685219836803,3.12685219836803,72341.1231647145,0.0,1.0
1996-03-12,22.5,22.62,22.38,22.5,7000,3.23467468796693,3.25192628630276,3.21742308963111,3.23467468796693,48691.1405916347,0.0,1.0
1996-03-13,22.5,22.5,21.75,21.75,3300,3.23467468796693,3.23467468796693,3.12685219836803,3.12685219836803,22954.3948503421,0.0,1.0
1996-03-14,22.5,22.625,22.375,22.5,2600,3.23467468796693,3.25264510290008,3.21670427303378,3.23467468796693,18085.2807911786,0.0,1.0
1996-03-15,22.375,22.5,22.375,22.375,9600,3.21670427303378,3.23467468796693,3.21670427303378,3.21670427303378,66776.4213828134,0.0,1.0
1996-03-18,22.5,22.62,22.25,22.25,6000,3.23467468796693,3.25192628630276,3.19873385810063,3.19873385810063,41735.2633642583,0.0,1.0
1996-03-19,22.38,22.5,22.38,22.38,1300,3.21742308963111,3.23467468796693,3.21742308963111,3.21742308963111,9042.6403955893,0.0,1.0
1996-03-20,22.5,22.625,22.25,22.25,9300,3.23467468796693,3.25264510290008,3.19873385810063,3.19873385810063,64689.6582146004,0.0,1.0
1996-03-21,22.375,22.5,22.375,22.375,4900,3.21670427303378,3.23467468796693,3.21670427303378,3.21670427303378,34083.7984141443,0.0,1.0
1996-03-22,22.375,22.5,22.25,22.5,2200,3.21670427303378,3.23467468796693,3.19873385810063,3.23467468796693,15302.9299002281,0.0,1.0
1996-03-25,22.62,22.62,22.62,22.62,6600,3.25192628630276,3.25192628630276,3.25192628630276,3.25192628630276,45908.7897006841,0.0,1.0
1996-03-26,22.62,22.62,22.5,22.5,5600,3.25192628630276,3.25192628630276,3.23467468796693,3.23467468796693,38952.9124733077,0.0,1.0
1996-03-27,22.625,22.625,22.625,22.625,3500,3.25264510290008,3.25264510290008,3.25264510290008,3.25264510290008,24345.5702958174,0.0,1.0
1996-03-28,22.625,22.625,22.5,22.5,4500,3.25264510290008,3.25264510290008,3.23467468796693,3.23467468796693,31301.4475231938,0.0,1.0
1996-03-29,22.625,22.625,22.5,22.625,4900,3.25264510290008,3.25264510290008,3.23467468796693,3.25264510290008,34083.7984141443,0.0,1.0
1996-04-01,22.38,22.62,22.38,22.62,5100,3.21742308963111,3.25192628630276,3.21742308963111,3.25192628630276,35474.9738596196,0.0,1.0
1996-04-02,22.375,22.625,22.375,22.625,4600,3.21670427303378,3.25264510290008,3.21670427303378,3.25264510290008,31997.0352459314,0.0,1.0
1996-04-03,22.625,22.625,22.5,22.5,3100,3.25264510290008,3.25264510290008,3.23467468796693,3.23467468796693,21563.2194048668,0.0,1.0
1996-04-04,22.625,22.625,22.375,22.375,6400,3.25264510290008,3.25264510290008,3.21670427303378,3.21670427303378,44517.6142552089,0.0,1.0
1996-04-08,22.38,22.38,22.0,22.0,13000,3.21742308963111,3.21742308963111,3.16279302823433,3.16279302823433,90426.403955893,0.0,1.0
1996-04-09,22.375,22.375,22.0,22.0,3600,3.21670427303378,3.21670427303378,3.16279302823433,3.16279302823433,25041.158018555,0.0,1.0
1996-04-10,22.5,22.5,22.375,22.375,2600,3.23467468796693,3.23467468796693,3.21670427303378,3.21670427303378,18085.2807911786,0.0,1.0
1996-04-11,22.375,22.5,22.25,22.25,3200,3.21670427303378,3.23467468796693,3.19873385810063,3.19873385810063,22258.8071276045,0.0,1.0
1996-04-12,22.375,22.5,22.25,22.375,2100,3.21670427303378,3.23467468796693,3.19873385810063,3.21670427303378,14607.3421774904,0.0,1.0
1996-04-15,22.38,22.38,22.0,22.25,9200,3.21742308963111,3.21742308963111,3.16279302823433,3.19873385810063,63994.0704918627,0.0,1.0
1996-04-16,22.375,22.375,22.0,22.25,1900,3.21670427303378,3.21670427303378,3.16279302823433,3.19873385810063,13216.1667320151,0.0,1.0
1996-04-17,22.5,22.5,22.25,22.25,4000,3.23467468796693,3.23467468796693,3.19873385810063,3.19873385810063,27823.5089095056,0.0,1.0
1996-04-18,22.625,22.625,22.375,22.375,2500,3.25264510290008,3.25264510290008,3.21670427303378,3.21670427303378,17389.693068441,0.0,1.0
1996-04-19,22.625,22.625,22.5,22.625,4700,3.25264510290008,3.25264510290008,3.23467468796693,3.25264510290008,32692.622968669,0.0,1.0
1996-04-22,22.5,22.5,22.25,22.38,6500,3.23467468796693,3.23467468796693,3.19873385810063,3.21742308963111,45213.2019779465,0.0,1.0
1996-04-23,22.5,22.5,22.25,22.375,9700,3.23467468796693,3.23467468796693,3.19873385810063,3.21670427303378,67472.009105551,0.0,1.0
1996-04-24,22.375,22.625,22.375,22.375,9600,3.21670427303378,3.25264510290008,3.21670427303378,3.21670427303378,66776.4213828134,0.0,1.0
1996-04-25,22.625,22.625,22.375,22.5,9100,3.25264510290008,3.25264510290008,3.21670427303378,3.23467468796693,63298.4827691251,0.0,1.0
1996-04-26,22.75,22.75,22.5,22.75,3600,3.27061551783323,3.27061551783323,3.23467468796693,3.27061551783323,25041.158018555,0.0,1.0
1996-04-29,22.88,22.88,22.88,22.88,5200,3.28930474936371,3.28930474936371,3.28930474936371,3.28930474936371,36170.5615823572,0.0,1.0
1996-04-30,22.875,22.875,22.875,22.875,2700,3.28858593276638,3.28858593276638,3.28858593276638,3.28858593276638,18780.8685139162,0.0,1.0
1996-05-01,23.125,23.125,22.875,22.875,7100,3.32452676263268,3.32452676263268,3.28858593276638,3.28858593276638,49386.7283143723,0.0,1.0
1996-05-02,23.5,23.5,23.0,23.25,11900,3.37843800743213,3.37843800743213,3.30655634769953,3.34249717756583,82774.939005779,0.0,1.0
1996-05-03,23.125,23.25,22.875,22.875,5800,3.32452676263268,3.34249717756583,3.28858593276638,3.28858593276638,40344.087918783,0.0,1.0
1996-05-06,23.75,23.88,23.38,23.38,7700,3.41437883729843,3.4330680688289,3.36118640909631,3.36118640909631,53560.2546507981,0.0,1.0
1996-05-07,24.62,24.75,23.62,23.75,34700,3.53945292523315,3.55814215676363,3.39568960576795,3.41437883729843,241368.939789961,0.0,1.0
1996-05-08,23.75,23.875,23.375,23.375,28000,3.41437883729843,3.43234925223158,3.36046759249898,3.36046759249898,194764.562366539,0.0,1.0
1996-05-09,24.625,24.75,23.625,23.75,15400,3.54017174183048,3.55814215676363,3.39640842236528,3.41437883729843,107120.509301596,0.0,1.0
1996-05-10,23.75,24.5,23.625,24.5,2600,3.41437883729843,3.52220132689733,3.39640842236528,3.52220132689733,18085.2807911786,0.0,1.0
1996-05-13,24.12,24.38,23.88,24.12,5100,3.46757126550055,3.5049497285615,3.4330680688289,3.46757126550055,35474.9738596196,0.0,1.0
1996-05-14,24.75,24.88,24.5,24.62,18100,3.55814215676363,3.5768313882941,3.52220132689733,3.53945292523315,125901.377815512,0.0,1.0
1996-05-15,24.125,24.375,23.875,24.125,9500,3.46829008209788,3.50423091196418,3.43234925223158,3.46829008209788,66080.8336600756,0.0,1.0
1996-05-16,24.75,24.875,24.5,24.625,6800,3.55814215676363,3.57611257169678,3.52220132689733,3.54017174183048,47299.9651461594,0.0,1.0
1996-05-17,24.5,24.75,24.375,24.5,8500,3.52220132689733,3.55814215676363,3.50423091196418,3.52220132689733,59124.9564326992,0.0,1.0
1996-05-20,23.88,24.25,23.88,24.0,2200,3.4330680688289,3.48626049703103,3.4330680688289,3.45031966716473,15302.9299002281,0.0,1.0
1996-05-21,24.5,24.5,24.0,24.0,4300,3.52220132689733,3.52220132689733,3.45031966716473,3.45031966716473,29910.2720777184,0.0,1.0
1996-05-22,23.875,24.25,23.875,24.0,3300,3.43234925223158,3.48626049703103,3.43234925223158,3.45031966716473,22954.3948503421,0.0,1.0
1996-05-23,24.5,24.5,24.0,24.0,4600,3.52220132689733,3.52220132689733,3.45031966716473,3.45031966716473,31997.0352459313,0.0,1.0
1996-05-24,24.125,24.5,24.125,24.5,7100,3.46829008209788,3.52220132689733,3.46829008209788,3.52220132689733,49386.7283143723,0.0,1.0
1996-05-28,24.62,24.75,24.5,24.5,8100,3.53945292523315,3.55814215676363,3.52220132689733,3.52220132689733,56342.6055417487,0.0,1.0
1996-05-29,24.38,24.62,24.25,24.62,10400,3.5049497285615,3.53945292523315,3.48626049703103,3.53945292523315,72341.1231647145,0.0,1.0
1996-05-30,24.625,24.75,24.5,24.5,2000,3.54017174183048,3.55814215676363,3.52220132689733,3.52220132689733,13911.7544547528,0.0,1.0
1996-05-31,24.375,24.625,24.25,24.625,2000,3.50423091196418,3.54017174183048,3.48626049703103,3.54017174183048,13911.7544547528,0.0,1.0
1996-06-03,24.25,24.38,24.25,24.25,9200,3.48626049703103,3.5049497285615,3.48626049703103,3.48626049703103,63994.0704918627,0.0,1.0
1996-06-04,24.25,24.375,24.25,24.25,4400,3.48626049703103,3.50423091196418,3.48626049703103,3.48626049703103,30605.8598004561,0.0,1.0
1996-06-05,24.5,24.5,24.25,24.375,12600,3.52220132689733,3.52220132689733,3.48626049703103,3.50423091196418,87644.0530649424,0.0,1.0
1996-06-06,24.625,24.625,24.5,24.5,3100,3.54017174183048,3.54017174183048,3.52220132689733,3.52220132689733,21563.2194048668,0.0,1.0
1996-06-07,24.625,24.625,24.5,24.625,3800,3.54017174183048,3.54017174183048,3.52220132689733,3.54017174183048,26432.3334640302,0.0,1.0
1996-06-10,24.5,24.62,24.38,24.62,4900,3.52220132689733,3.53945292523315,3.5049497285615,3.53945292523315,34083.7984141443,0.0,1.0
1996-06-11,24.12,24.38,24.12,24.25,1900,3.46757126550055,3.5049497285615,3.46757126550055,3.48626049703103,13216.1667320151,0.0,1.0
1996-06-12,24.125,24.375,24.125,24.25,2800,3.46829008209788,3.50423091196418,3.46829008209788,3.48626049703103,19476.4562366539,0.0,1.0
1996-06-13,24.5,24.5,24.125,24.125,3500,3.52220132689733,3.52220132689733,3.46829008209788,3.46829008209788,24345.5702958173,0.0,1.0
1996-06-14,24.25,24.5,24.25,24.5,600,3.48626049703103,3.52220132689733,3.48626049703103,3.52220132689733,4173.52633642583,0.0,1.0
1996-06-17,24.38,24.5,24.12,24.5,4200,3.5049497285615,3.52220132689733,3.46757126550055,3.52220132689733,29214.6843549808,0.0,1.0
1996-06-18,24.375,24.5,24.125,24.5,5200,3.50423091196418,3.52220132689733,3.46829008209788,3.52220132689733,36170.5615823572,0.0,1.0
1996-06-19,24.0,24.375,24.0,24.375,3700,3.45031966716473,3.50423091196418,3.45031966716473,3.50423091196418,25736.7457412926,0.0,1.0
1996-06-20,23.875,24.0,23.75,23.875,2000,3.43234925223158,3.45031966716473,3.41437883729843,3.43234925223158,13911.7544547528,0.0,1.0
1996-06-21,24.0,24.125,23.875,24.0,1600,3.45031966716473,3.46829008209788,3.43234925223158,3.45031966716473,11129.4035638022,0.0,1.0
1996-06-24,24.12,24.12,24.0,24.12,9300,3.46757126550055,3.46757126550055,3.45031966716473,3.46757126550055,64689.6582146004,0.0,1.0
1996-06-25,24.125,24.125,24.0,24.125,9500,3.46829008209788,3.46829008209788,3.45031966716473,3.46829008209788,66080.8336600756,0.0,1.0
1996-06-26,24.25,24.375,24.125,24.25,10800,3.48626049703103,3.50423091196418,3.46829008209788,3.48626049703103,75123.4740556649,0.0,1.0
1996-06-27,23.875,24.25,23.625,24.25,1700,3.43234925223158,3.48626049703103,3.39640842236528,3.48626049703103,11824.9912865398,0.0,1.0
1996-06-28,24.0,24.0,24.0,24.0,600,3.45031966716473,3.45031966716473,3.45031966716473,3.45031966716473,4173.52633642583,0.0,1.0
1996-07-01,23.88,24.25,23.88,24.12,12100,3.4330680688289,3.48626049703103,3.4330680688289,3.46757126550055,84166.1144512544,0.0,1.0
1996-07-02,24.12,24.12,23.88,24.0,7600,3.46757126550055,3.46757126550055,3.4330680688289,3.45031966716473,52864.6669280606,0.0,1.0
1996-07-03,23.875,24.25,23.875,24.125,4400,3.43234925223158,3.48626049703103,3.43234925223158,3.46829008209788,30605.8598004561,0.0,1.0
1996-07-05,23.875,24.0,23.875,23.875,100,3.43234925223158,3.45031966716473,3.43234925223158,3.43234925223158,695.587722737638,0.0,1.0
1996-07-08,23.62,23.75,23.62,23.75,3700,3.39568960576795,3.41437883729843,3.39568960576795,3.41437883729843,25736.7457412926,0.0,1.0
1996-07-09,24.0,24.0,23.75,23.88,4000,3.45031966716473,3.45031966716473,3.41437883729843,3.4330680688289,27823.5089095055,0.0,1.0
1996-07-10,23.625,23.75,23.625,23.75,4800,3.39640842236528,3.41437883729843,3.39640842236528,3.41437883729843,33388.2106914066,0.0,1.0
1996-07-11,24.0,24.0,23.75,23.75,14400,3.45031966716473,3.45031966716473,3.41437883729843,3.41437883729843,100164.63207422,0.0,1.0
1996-07-12,23.75,24.0,23.75,24.0,1700,3.41437883729843,3.45031966716473,3.41437883729843,3.45031966716473,11824.9912865399,0.0,1.0
1996-07-15,22.75,23.25,22.62,23.25,10000,3.27061551783323,3.34249717756583,3.25192628630276,3.34249717756583,69558.7722737639,0.0,1.0
1996-07-16,21.75,22.5,21.25,22.25,34700,3.12685219836803,3.23467468796693,3.05497053863544,3.19873385810063,241368.939789961,0.0,1.0
1996-07-17,22.75,23.25,22.625,23.25,8000,3.27061551783323,3.34249717756583,3.25264510290008,3.34249717756583,55647.0178190111,0.0,1.0
1996-07-18,21.75,22.5,21.25,22.25,5200,3.12685219836803,3.23467468796693,3.05497053863544,3.19873385810063,36170.5615823573,0.0,1.0
1996-07-19,22.375,22.375,22.0,22.125,11000,3.21670427303378,3.21670427303378,3.16279302823433,3.18076344316748,76514.6495011403,0.0,1.0
1996-07-22,23.0,23.25,23.0,23.25,4400,3.30655634769953,3.34249717756583,3.30655634769953,3.34249717756583,30605.8598004561,0.0,1.0
1996-07-23,22.62,23.0,22.62,23.0,1800,3.25192628630276,3.30655634769953,3.25192628630276,3.30655634769953,12520.5790092775,0.0,1.0
1996-07-24,23.0,23.25,23.0,23.25,19300,3.30655634769953,3.34249717756583,3.30655634769953,3.34249717756583,134248.430488364,0.0,1.0
1996-07-25,22.625,23.0,22.625,23.0,4800,3.25264510290008,3.30655634769953,3.25264510290008,3.30655634769953,33388.2106914067,0.0,1.0
1996-07-26,22.5,22.625,22.125,22.625,1400,3.23467468796693,3.25264510290008,3.18076344316748,3.25264510290008,9738.22811832695,0.0,1.0
1996-07-29,22.5,22.75,22.5,22.75,6100,3.23467468796693,3.27061551783323,3.23467468796693,3.27061551783323,42430.851086996,0.0,1.0
1996-07-30,22.5,22.75,22.5,22.5,2500,3.23467468796693,3.27061551783323,3.23467468796693,3.23467468796693,17389.693068441,0.0,1.0
1996-07-31,22.5,22.75,22.5,22.75,5100,3.23467468796693,3.27061551783323,3.23467468796693,3.27061551783323,35474.9738596196,0.0,1.0
1996-08-01,22.5,22.75,22.5,22.5,25500,3.23467468796693,3.27061551783323,3.23467468796693,3.23467468796693,177374.869298098,0.0,1.0
1996-08-02,22.88,22.88,22.5,22.62,10800,3.28930474936371,3.28930474936371,3.23467468796693,3.25192628630276,75123.4740556649,0.0,1.0
1996-08-05,22.75,22.88,22.62,22.62,4100,3.27061551783323,3.28930474936371,3.25192628630276,3.25192628630276,28519.0966322432,0.0,1.0
1996-08-06,22.62,22.75,22.5,22.75,4600,3.25192628630276,3.27061551783323,3.23467468796693,3.27061551783323,31997.0352459313,0.0,1.0
1996-08-07,22.75,22.875,22.625,22.625,4300,3.27061551783323,3.28858593276638,3.25264510290008,3.25264510290008,29910.2720777185,0.0,1.0
1996-08-08,22.625,22.75,22.5,22.75,14000,3.25264510290008,3.27061551783323,3.23467468796693,3.27061551783323,97382.2811832695,0.0,1.0
1996-08-09,22.625,22.75,22.625,22.625,3700,3.25264510290008,3.27061551783323,3.25264510290008,3.25264510290008,25736.7457412926,0.0,1.0
1996-08-12,22.75,22.75,22.38,22.5,4200,3.27061551783323,3.27061551783323,3.21742308963111,3.23467468796693,29214.6843549808,0.0,1.0
1996-08-13,22.62,22.88,22.62,22.62,2800,3.25192628630276,3.28930474936371,3.25192628630276,3.25192628630276,19476.4562366539,0.0,1.0
1996-08-14,22.75,22.75,22.375,22.5,5200,3.27061551783323,3.27061551783323,3.21670427303378,3.23467468796693,36170.5615823572,0.0,1.0
1996-08-15,22.625,22.875,22.625,22.625,7100,3.25264510290008,3.28858593276638,3.25264510290008,3.25264510290008,49386.7283143724,0.0,1.0
1996-08-16,22.5,22.875,22.5,22.625,700,3.23467468796693,3.28858593276638,3.23467468796693,3.25264510290008,4869.11405916347,0.0,1.0
1996-08-19,22.75,22.75,22.62,22.62,2100,3.27061551783323,3.27061551783323,3.25192628630276,3.25192628630276,14607.3421774904,0.0,1.0
1996-08-20,22.38,22.75,22.38,22.75,6700,3.21742308963111,3.27061551783323,3.21742308963111,3.27061551783323,46604.3774234218,0.0,1.0
1996-08-21,22.75,22.75,22.625,22.625,4600,3.27061551783323,3.27061551783323,3.25264510290008,3.25264510290008,31997.0352459314,0.0,1.0
1996-08-22,22.375,22.75,22.375,22.75,4500,3.21670427303378,3.27061551783323,3.21670427303378,3.27061551783323,31301.4475231938,0.0,1.0
1996-08-23,22.625,22.625,22.375,22.625,2300,3.25264510290008,3.25264510290008,3.21670427303378,3.25264510290008,15998.5176229657,0.0,1.0
1996-08-26,22.88,22.88,22.88,22.88,1400,3.28930474936371,3.28930474936371,3.28930474936371,3.28930474936371,9738.22811832693,0.0,1.0
1996-08-27,22.88,22.88,22.62,22.75,3700,3.28930474936371,3.28930474936371,3.25192628630276,3.27061551783323,25736.7457412926,0.0,1.0
1996-08-28,22.875,22.875,22.875,22.875,3200,3.28858593276638,3.28858593276638,3.28858593276638,3.28858593276638,22258.8071276044,0.0,1.0
1996-08-29,22.875,22.875,22.625,22.75,14000,3.28858593276638,3.28858593276638,3.25264510290008,3.27061551783323,97382.2811832694,0.0,1.0
1996-08-30,22.5,22.875,22.5,22.75,1200,3.23467468796693,3.28858593276638,3.23467468796693,3.27061551783323,8347.05267285167,0.0,1.0
1996-09-03,22.5,22.62,22.25,22.25,4500,3.23467468796693,3.25192628630276,3.19873385810063,3.19873385810063,31301.4475231938,0.0,1.0
1996-09-04,22.5,22.625,22.25,22.25,3300,3.23467468796693,3.25264510290008,3.19873385810063,3.19873385810063,22954.3948503421,0.0,1.0
1996-09-05,22.5,22.5,22.375,22.375,3700,3.23467468796693,3.23467468796693,3.21670427303378,3.21670427303378,25736.7457412926,0.0,1.0
1996-09-06,22.875,22.875,22.625,22.625,5200,3.28858593276638,3.28858593276638,3.25264510290008,3.25264510290008,36170.5615823572,0.0,1.0
1996-09-09,22.62,23.0,22.62,22.88,6800,3.25192628630276,3.30655634769953,3.25192628630276,3.28930474936371,47299.9651461594,0.0,1.0
1996-09-10,22.625,23.0,22.625,22.875,4200,3.25264510290008,3.30655634769953,3.25264510290008,3.28858593276638,29214.6843549808,0.0,1.0
1996-09-11,22.875,22.875,22.625,22.75,4200,3.28858593276638,3.28858593276638,3.25264510290008,3.27061551783323,29214.6843549808,0.0,1.0
1996-09-12,22.875,22.875,22.75,22.875,2300,3.28858593276638,3.28858593276638,3.27061551783323,3.28858593276638,15998.5176229657,0.0,1.0
1996-09-13,23.0,23.0,22.75,22.875,3400,3.30655634769953,3.30655634769953,3.27061551783323,3.28858593276638,23649.9825730797,0.0,1.0
1996-09-16,23.12,23.12,22.88,22.88,5300,3.32380794603535,3.32380794603535,3.28930474936371,3.28930474936371,36866.1493050949,0.0,1.0
1996-09-17,23.125,23.125,22.875,22.875,2400,3.32452676263268,3.32452676263268,3.28858593276638,3.28858593276638,16694.1053457033,0.0,1.0
1996-09-18,23.25,23.375,23.125,23.375,800,3.34249717756583,3.36046759249898,3.32452676263268,3.36046759249898,5564.70178190111,0.0,1.0
1996-09-19,23.5,23.5,23.25,23.25,800,3.37843800743213,3.37843800743213,3.34249717756583,3.34249717756583,5564.70178190111,0.0,1.0
1996-09-20,23.625,23.625,23.25,23.25,9800,3.39640842236528,3.39640842236528,3.34249717756583,3.34249717756583,68167.5968282885,0.0,1.0
1996-09-23,23.38,23.38,23.0,23.12,3800,3.36118640909631,3.36118640909631,3.30655634769953,3.32380794603535,26432.3334640302,0.0,1.0
1996-09-24,23.375,23.375,23.0,23.125,7700,3.36046759249898,3.36046759249898,3.30655634769953,3.32452676263268,53560.2546507982,0.0,1.0
1996-09-25,23.625,23.625,23.125,23.25,10100,3.39640842236528,3.39640842236528,3.32452676263268,3.34249717756583,70254.3599965015,0.0,1.0
1996-09-26,23.375,23.75,23.375,23.5,7700,3.36046759249898,3.41437883729843,3.36046759249898,3.37843800743213,53560.2546507982,0.0,1.0
1996-09-27,23.375,23.5,23.25,23.375,700,3.36046759249898,3.37843800743213,3.34249717756583,3.36046759249898,4869.11405916347,0.0,1.0
1996-09-30,23.88,23.88,23.38,23.62,12200,3.4330680688289,3.4330680688289,3.36118640909631,3.39568960576795,84861.702173992,0.0,1.0
1996-10-01,23.875,23.875,23.375,23.625,2100,3.43234925223158,3.43234925223158,3.36046759249898,3.39640842236528,14607.3421774904,0.0,1.0
1996-10-02,23.62,23.62,23.62,23.62,500,3.39568960576795,3.39568960576795,3.39568960576795,3.39568960576795,3477.9386136882,0.0,1.0
1996-10-03,23.625,23.875,23.625,23.875,300,3.39640842236528,3.43234925223158,3.39640842236528,3.43234925223158,2086.76316821291,0.0,1.0
1996-10-04,23.625,23.625,23.625,23.625,2500,3.39640842236528,3.39640842236528,3.39640842236528,3.39640842236528,17389.693068441,0.0,1.0
1996-10-07,23.75,24.0,23.75,24.0,2400,3.41437883729843,3.45031966716473,3.41437883729843,3.45031966716473,16694.1053457033,0.0,1.0
1996-10-08,23.88,24.12,23.75,24.0,8800,3.4330680688289,3.46757126550055,3.41437883729843,3.45031966716473,61211.7196009123,0.0,1.0
1996-10-09,23.75,24.0,23.75,23.75,1400,3.41437883729843,3.45031966716473,3.41437883729843,3.41437883729843,9738.22811832694,0.0,1.0
1996-10-10,23.875,24.125,23.75,23.875,2000,3.43234925223158,3.46829008209788,3.41437883729843,3.43234925223158,13911.7544547528,0.0,1.0
1996-10-11,24.0,24.0,23.75,24.0,22100,3.45031966716473,3.45031966716473,3.41437883729843,3.45031966716473,153724.886725018,0.0,1.0
1996-10-14,24.38,24.38,24.25,24.25,2300,3.5049497285615,3.5049497285615,3.48626049703103,3.48626049703103,15998.5176229657,0.0,1.0
1996-10-15,24.62,24.62,24.25,24.38,29500,3.53945292523315,3.53945292523315,3.48626049703103,3.5049497285615,205198.378207603,0.0,1.0
1996-10-16,24.375,24.375,24.25,24.25,1500,3.50423091196418,3.50423091196418,3.48626049703103,3.48626049703103,10433.8158410646,0.0,1.0
1996-10-17,24.625,24.625,24.25,24.375,2300,3.54017174183048,3.54017174183048,3.48626049703103,3.50423091196418,15998.5176229657,0.0,1.0
1996-10-18,24.625,24.625,24.375,24.5,2300,3.54017174183048,3.54017174183048,3.50423091196418,3.52220132689733,15998.5176229657,0.0,1.0
1996-10-21,24.5,24.62,24.38,24.5,3800,3.52220132689733,3.53945292523315,3.5049497285615,3.52220132689733,26432.3334640302,0.0,1.0
1996-10-22,24.5,24.5,24.38,24.38,900,3.52220132689733,3.52220132689733,3.5049497285615,3.5049497285615,6260.28950463874,0.0,1.0
1996-10-23,24.5,24.625,24.375,24.5,900,3.52220132689733,3.54017174183048,3.50423091196418,3.52220132689733,6260.28950463874,0.0,1.0
1996-10-24,24.5,24.5,24.375,24.375,2700,3.52220132689733,3.52220132689733,3.50423091196418,3.50423091196418,18780.8685139162,0.0,1.0
1996-10-25,24.375,24.375,24.25,24.25,8500,3.50423091196418,3.50423091196418,3.48626049703103,3.48626049703103,59124.9564326992,0.0,1.0
1996-10-28,24.88,24.88,24.38,24.38,12400,3.5768313882941,3.5768313882941,3.5049497285615,3.5049497285615,86252.8776194672,0.0,1.0
1996-10-29,24.75,24.75,24.75,24.75,800,3.55814215676363,3.55814215676363,3.55814215676363,3.55814215676363,5564.7017819011,0.0,1.0
1996-10-30,24.875,24.875,24.375,24.625,13900,3.57611257169678,3.57611257169678,3.50423091196418,3.54017174183048,96686.6934605316,0.0,1.0
1996-10-31,24.75,24.75,24.75,24.75,300,3.55814215676363,3.55814215676363,3.55814215676363,3.55814215676363,2086.76316821291,0.0,1.0
1996-11-01,24.875,25.25,24.875,25.25,8500,3.57611257169678,3.63002381649622,3.57611257169678,3.63002381649622,59124.9564326992,0.0,1.0
1996-11-04,25.0,25.0,24.75,24.75,5200,3.59408298662993,3.59408298662993,3.55814215676363,3.55814215676363,36170.5615823571,0.0,1.0
1996-11-05,25.0,25.0,24.75,25.0,3000,3.59408298662993,3.59408298662993,3.55814215676363,3.59408298662993,20867.6316821291,0.0,1.0
1996-11-06,25.25,25.375,25.0,25.0,2200,3.63002381649622,3.64799423142937,3.59408298662993,3.59408298662993,15302.9299002281,0.0,1.0
1996-11-07,25.375,25.5,25.375,25.375,2200,3.64799423142937,3.66596464636252,3.64799423142937,3.64799423142937,15302.9299002281,0.0,1.0
1996-11-08,25.375,25.5,25.375,25.5,4000,3.64799423142937,3.66596464636252,3.64799423142937,3.66596464636252,27823.5089095056,0.0,1.0
1996-11-11,25.0,25.38,25.0,25.12,9000,3.59408298662993,3.6487130480267,3.59408298662993,3.61133458496575,62602.8950463874,0.0,1.0
1996-11-12,25.0,25.375,25.0,25.125,3300,3.59408298662993,3.64799423142937,3.59408298662993,3.61205340156307,22954.394850342,0.0,1.0
1996-11-13,25.0,25.25,25.0,25.125,14100,3.59408298662993,3.63002381649622,3.59408298662993,3.61205340156307,98077.8689060069,0.0,1.0
1996-11-14,23.625,23.625,23.25,23.375,6300,3.39640842236528,3.39640842236528,3.34249717756583,3.36046759249898,43822.0265324712,0.0,1.0
1996-11-15,23.25,23.625,23.25,23.375,5900,3.34249717756583,3.39640842236528,3.34249717756583,3.36046759249898,41039.6756415207,0.0,1.0
1996-11-18,23.75,23.75,23.25,23.38,10700,3.41437883729843,3.41437883729843,3.34249717756583,3.36118640909631,74427.8863329273,0.0,1.0
1996-11-19,23.75,23.75,23.25,23.375,3600,3.41437883729843,3.41437883729843,3.34249717756583,3.36046759249898,25041.158018555,0.0,1.0
1996-11-20,24.5,24.5,23.75,23.75,4800,3.52220132689733,3.52220132689733,3.41437883729843,3.41437883729843,33388.2106914066,0.0,1.0
1996-11-21,24.75,24.75,24.25,24.625,5100,3.55814215676363,3.55814215676363,3.48626049703103,3.54017174183048,35474.9738596195,0.0,1.0
1996-11-22,24.75,24.875,24.625,24.875,3800,3.55814215676363,3.57611257169678,3.54017174183048,3.57611257169678,26432.3334640302,0.0,1.0
1996-11-25,24.62,24.88,24.5,24.62,8800,3.53945292523315,3.5768313882941,3.52220132689733,3.53945292523315,61211.7196009122,0.0,1.0
1996-11-26,24.625,24.875,24.5,24.625,8000,3.54017174183048,3.57611257169678,3.52220132689733,3.54017174183048,55647.017819011,0.0,1.0
1996-11-27,24.25,24.625,24.25,24.5,6100,3.48626049703103,3.54017174183048,3.48626049703103,3.52220132689733,42430.8510869959,0.0,1.0
1996-11-29,24.12,24.12,24.12,24.12,300,3.46757126550055,3.46757126550055,3.46757126550055,3.46757126550055,2086.76316821292,0.0,1.0
1996-12-02,24.12,24.38,24.12,24.25,2800,3.46757126550055,3.5049497285615,3.46757126550055,3.48626049703103,19476.4562366539,0.0,1.0
1996-12-03,24.5,24.75,24.38,24.38,2800,3.52220132689733,3.55814215676363,3.5049497285615,3.5049497285615,19476.4562366539,0.0,1.0
1996-12-04,24.38,24.75,24.38,24.75,4200,3.5049497285615,3.55814215676363,3.5049497285615,3.55814215676363,29214.6843549808,0.0,1.0
1996-12-05,24.25,24.5,24.25,24.5,4100,3.48626049703103,3.52220132689733,3.48626049703103,3.52220132689733,28519.0966322432,0.0,1.0
1996-12-06,24.25,24.25,23.62,24.0,3400,3.48626049703103,3.48626049703103,3.39568960576795,3.45031966716473,23649.9825730797,0.0,1.0
1996-12-09,24.38,24.5,24.38,24.38,800,3.5049497285615,3.52220132689733,3.5049497285615,3.5049497285615,5564.70178190111,0.0,1.0
1996-12-10,24.75,24.75,24.62,24.62,1400,3.55814215676363,3.55814215676363,3.53945292523315,3.53945292523315,9738.22811832693,0.0,1.0
1996-12-11,24.25,24.5,24.25,24.5,400,3.48626049703103,3.52220132689733,3.48626049703103,3.52220132689733,2782.35089095055,0.0,1.0
1996-12-12,24.0,24.5,24.0,24.5,2400,3.45031966716473,3.52220132689733,3.45031966716473,3.52220132689733,16694.1053457033,0.0,1.0
1996-12-13,23.75,24.25,23.75,24.25,3200,3.41437883729843,3.48626049703103,3.41437883729843,3.48626049703103,22258.8071276044,0.0,1.0
1996-12-16,24.0,24.0,24.0,24.0,1400,3.45031966716473,3.45031966716473,3.45031966716473,3.45031966716473,9738.22811832693,0.0,1.0
1996-12-17,23.88,23.88,23.75,23.75,3300,3.4330680688289,3.4330680688289,3.41437883729843,3.41437883729843,22954.3948503421,0.0,1.0
1996-12-18,24.12,24.38,24.12,24.25,2100,3.46757126550055,3.5049497285615,3.46757126550055,3.48626049703103,14607.3421774904,0.0,1.0
1996-12-19,24.38,24.5,24.0,24.38,5700,3.5049497285615,3.52220132689733,3.45031966716473,3.5049497285615,39648.5001960454,0.0,1.0
1996-12-20,24.12,24.62,24.0,24.62,6700,3.46757126550055,3.53945292523315,3.45031966716473,3.53945292523315,46604.3774234218,0.0,1.0
1996-12-23,24.0,24.12,23.88,23.88,14600,3.45031966716473,3.46757126550055,3.4330680688289,3.4330680688289,101555.807519695,0.0,1.0
1996-12-24,24.5,24.5,23.88,23.88,3200,3.52220132689733,3.52220132689733,3.4330680688289,3.4330680688289,22258.8071276044,0.0,1.0
1996-12-26,24.5,24.5,24.5,24.5,1800,3.52220132689733,3.52220132689733,3.52220132689733,3.52220132689733,12520.5790092775,0.0,1.0
1996-12-27,24.75,24.75,24.12,24.12,5000,3.55814215676363,3.55814215676363,3.46757126550055,3.46757126550055,34779.3861368819,0.0,1.0
1996-12-30,24.5,24.88,24.38,24.5,9600,3.52220132689733,3.5768313882941,3.5049497285615,3.52220132689733,66776.4213828132,0.0,1.0
1996-12-31,24.12,24.5,24.12,24.25,5700,3.46757126550055,3.52220132689733,3.46757126550055,3.48626049703103,39648.5001960454,0.0,1.0
1997-01-02,23.75,24.0,23.63,23.75,10100,3.41437883729843,3.45031966716473,3.39712723896261,3.41437883729843,70254.3599965015,0.0,1.0
1997-01-03,23.88,24.0,23.88,23.88,6000,3.4330680688289,3.45031966716473,3.4330680688289,3.4330680688289,41735.2633642584,0.0,1.0
1997-01-06,24.13,24.25,24.0,24.0,16000,3.4690088986952,3.48626049703103,3.45031966716473,3.45031966716473,111294.035638022,0.0,1.0
1997-01-07,24.0,24.63,24.0,24.25,7300,3.45031966716473,3.5408905584278,3.45031966716473,3.48626049703103,50777.9037598476,0.0,1.0
1997-01-08,24.13,24.38,23.88,24.0,6600,3.4690088986952,3.5049497285615,3.4330680688289,3.45031966716473,45908.7897006842,0.0,1.0
1997-01-09,24.25,24.75,24.0,24.75,17300,3.48626049703103,3.55814215676363,3.45031966716473,3.55814215676363,120336.676033611,0.0,1.0
1997-01-10,23.88,24.25,23.75,24.0,9300,3.4330680688289,3.48626049703103,3.41437883729843,3.45031966716473,64689.6582146005,0.0,1.0
1997-01-13,24.25,24.38,24.13,24.25,5700,3.48626049703103,3.5049497285615,3.4690088986952,3.48626049703103,39648.5001960454,0.0,1.0
1997-01-14,24.5,25.0,24.5,24.5,11500,3.52220132689733,3.59408298662993,3.52220132689733,3.52220132689733,79992.5881148284,0.0,1.0
1997-01-15,24.63,24.88,24.5,24.75,7100,3.5408905584278,3.5768313882941,3.52220132689733,3.55814215676363,49386.7283143724,0.0,1.0
1997-01-16,24.5,24.88,24.25,24.75,7500,3.52220132689733,3.5768313882941,3.48626049703103,3.55814215676363,52169.0792053228,0.0,1.0
1997-01-17,24.88,24.88,24.25,24.5,10300,3.5768313882941,3.5768313882941,3.48626049703103,3.52220132689733,71645.5354419768,0.0,1.0
1997-01-20,25.13,25.13,24.63,24.63,6600,3.6127722181604,3.6127722181604,3.5408905584278,3.5408905584278,45908.7897006842,0.0,1.0
1997-01-21,25.25,25.25,25.0,25.13,10000,3.63002381649622,3.63002381649622,3.59408298662993,3.6127722181604,69558.7722737639,0.0,1.0
1997-01-22,25.13,25.25,24.88,25.13,17900,3.6127722181604,3.63002381649622,3.5768313882941,3.6127722181604,124510.202370037,0.0,1.0
1997-01-23,25.13,25.5,24.88,25.38,17000,3.6127722181604,3.66596464636252,3.5768313882941,3.6487130480267,118249.912865399,0.0,1.0
1997-01-24,25.38,25.5,25.13,25.38,5200,3.6487130480267,3.66596464636252,3.6127722181604,3.6487130480267,36170.5615823572,0.0,1.0
1997-01-27,25.5,25.88,25.5,25.63,3800,3.66596464636252,3.7205947077593,3.66596464636252,3.684653877893,26432.3334640303,0.0,1.0
1997-01-28,25.5,25.63,25.13,25.5,12000,3.66596464636252,3.684653877893,3.6127722181604,3.66596464636252,83470.5267285167,0.0,1.0
1997-01-29,25.5,25.63,25.25,25.25,3500,3.66596464636252,3.684653877893,3.63002381649622,3.63002381649622,24345.5702958174,0.0,1.0
1997-01-30,26.25,26.25,25.5,25.63,10900,3.77378713596142,3.77378713596142,3.66596464636252,3.684653877893,75819.0617784026,0.0,1.0
1997-01-31,26.75,27.0,26.13,26.25,6200,3.84566879569402,3.88160962556032,3.7565355376256,3.77378713596142,43126.4388097336,0.0,1.0
1997-02-03,27.25,27.75,26.75,26.88,8900,3.91755045542662,3.98943211515922,3.84566879569402,3.8643580272245,61907.3073236498,0.0,1.0
1997-02-04,27.13,27.63,26.88,27.63,9300,3.90029885709079,3.97218051682339,3.8643580272245,3.97218051682339,64689.6582146005,0.0,1.0
1997-02-05,27.25,27.63,27.13,27.38,5400,3.91755045542662,3.97218051682339,3.90029885709079,3.93623968695709,37561.7370278325,0.0,1.0
1997-02-06,27.25,27.63,27.25,27.38,11400,3.91755045542662,3.97218051682339,3.91755045542662,3.93623968695709,79297.0003920908,0.0,1.0
1997-02-07,27.25,27.38,27.0,27.38,2700,3.91755045542662,3.93623968695709,3.88160962556032,3.93623968695709,18780.8685139162,0.0,1.0
1997-02-10,27.25,27.25,27.13,27.25,5200,3.91755045542662,3.91755045542662,3.90029885709079,3.91755045542662,36170.5615823572,0.0,1.0
1997-02-11,27.63,27.75,27.0,27.25,8600,3.97218051682339,3.98943211515922,3.88160962556032,3.91755045542662,59820.544155437,0.0,1.0
1997-02-12,27.75,27.75,27.5,27.63,8500,3.98943211515922,3.98943211515922,3.95349128529292,3.97218051682339,59124.9564326992,0.0,1.0
1997-02-13,27.75,27.88,27.5,27.88,15700,3.98943211515922,4.00812134668969,3.95349128529292,4.00812134668969,109207.272469809,0.0,1.0
1997-02-14,28.0,28.0,27.13,27.5,19800,4.02537294502552,4.02537294502552,3.90029885709079,3.95349128529292,137726.369102052,0.0,1.0
1997-02-18,28.25,28.25,27.75,28.0,8100,4.06131377489182,4.06131377489182,3.98943211515922,4.02537294502552,56342.6055417486,0.0,1.0
1997-02-19,28.13,28.25,27.5,28.25,10700,4.04406217655599,4.06131377489182,3.95349128529292,4.06131377489182,74427.8863329274,0.0,1.0
1997-02-20,27.63,28.0,27.5,28.0,9900,3.97218051682339,4.02537294502552,3.95349128529292,4.02537294502552,68863.1845510263,0.0,1.0
1997-02-21,27.38,27.75,27.38,27.63,2900,3.93623968695709,3.98943211515922,3.93623968695709,3.97218051682339,20172.0439593915,0.0,1.0
1997-02-24,27.25,27.25,27.0,27.25,13700,3.91755045542662,3.91755045542662,3.88160962556032,3.91755045542662,95295.5180150564,0.0,1.0
1997-02-25,27.13,27.75,27.13,27.13,16900,3.90029885709079,3.98943211515922,3.90029885709079,3.90029885709079,117554.325142661,0.0,1.0
1997-02-26,27.0,27.13,26.88,26.88,6600,3.88160962556032,3.90029885709079,3.8643580272245,3.8643580272245,45908.7897006841,0.0,1.0
1997-02-27,27.0,27.0,26.75,26.88,5300,3.88160962556032,3.88160962556032,3.84566879569402,3.8643580272245,36866.1493050948,0.0,1.0
1997-02-28,26.88,27.13,26.88,27.0,5100,3.8643580272245,3.90029885709079,3.8643580272245,3.88160962556032,35474.9738596195,0.0,1.0
1997-03-03,26.75,27.25,26.5,26.75,10700,3.84566879569402,3.91755045542662,3.80972796582772,3.84566879569402,74427.8863329273,0.0,1.0
1997-03-04,26.5,26.88,26.38,26.88,8300,3.80972796582772,3.8643580272245,3.7924763674919,3.8643580272245,57733.780987224,0.0,1.0
1997-03-05,26.38,26.75,26.38,26.5,15700,3.7924763674919,3.84566879569402,3.7924763674919,3.80972796582772,109207.272469809,0.0,1.0
1997-03-06,27.25,27.25,26.63,26.63,8200,3.91755045542662,3.91755045542662,3.8284171973582,3.8284171973582,57038.1932644863,0.0,1.0
1997-03-07,27.88,28.0,27.38,27.5,6500,4.00812134668969,4.02537294502552,3.93623968695709,3.95349128529292,45213.2019779465,0.0,1.0
1997-03-10,27.63,27.88,27.25,27.63,8900,3.97218051682339,4.00812134668969,3.91755045542662,3.97218051682339,61907.3073236499,0.0,1.0
1997-03-11,28.0,28.0,27.63,27.63,6400,4.02537294502552,4.02537294502552,3.97218051682339,3.97218051682339,44517.6142552088,0.0,1.0
1997-03-12,27.75,28.0,27.75,28.0,2000,3.98943211515922,4.02537294502552,3.98943211515922,4.02537294502552,13911.7544547528,0.0,1.0
1997-03-13,27.25,27.63,27.25,27.5,2700,3.91755045542662,3.97218051682339,3.91755045542662,3.95349128529292,18780.8685139162,0.0,1.0
1997-03-14,28.0,28.0,27.5,27.75,2300,4.02537294502552,4.02537294502552,3.95349128529292,3.98943211515922,15998.5176229657,0.0,1.0
1997-03-17,27.5,28.0,27.5,27.63,3100,3.95349128529292,4.02537294502552,3.95349128529292,3.97218051682339,21563.2194048668,0.0,1.0
1997-03-18,27.63,27.63,27.38,27.63,3500,3.97218051682339,3.97218051682339,3.93623968695709,3.97218051682339,24345.5702958174,0.0,1.0
1997-03-19,27.38,27.5,27.25,27.38,6200,3.93623968695709,3.95349128529292,3.91755045542662,3.93623968695709,43126.4388097336,0.0,1.0
1997-03-20,27.13,27.38,27.0,27.25,2000,3.90029885709079,3.93623968695709,3.88160962556032,3.91755045542662,13911.7544547528,0.0,1.0
1997-03-21,27.25,27.25,27.13,27.25,2300,3.91755045542662,3.91755045542662,3.90029885709079,3.91755045542662,15998.5176229657,0.0,1.0
1997-03-24,26.5,27.0,26.25,27.0,10000,3.80972796582772,3.88160962556032,3.77378713596142,3.88160962556032,69558.7722737639,0.0,1.0
1997-03-25,27.25,27.25,26.63,26.63,3600,3.91755045542662,3.91755045542662,3.8284171973582,3.8284171973582,25041.158018555,0.0,1.0
1997-03-26,27.38,27.5,26.88,27.13,4300,3.93623968695709,3.95349128529292,3.8643580272245,3.90029885709079,29910.2720777185,0.0,1.0
1997-03-27,27.13,27.63,27.13,27.5,6200,3.90029885709079,3.97218051682339,3.90029885709079,3.95349128529292,43126.4388097336,0.0,1.0
1997-03-31,26.38,27.38,26.13,27.25,6500,3.7924763674919,3.93623968695709,3.7565355376256,3.91755045542662,45213.2019779465,0.0,1.0
1997-04-01,26.25,26.63,26.25,26.25,6000,3.77378713596142,3.8284171973582,3.77378713596142,3.77378713596142,41735.2633642583,0.0,1.0
1997-04-02,26.25,26.5,26.25,26.5,4500,3.77378713596142,3.80972796582772,3.77378713596142,3.80972796582772,31301.4475231937,0.0,1.0
1997-04-03,25.88,26.25,25.88,26.13,1900,3.7205947077593,3.77378713596142,3.7205947077593,3.7565355376256,13216.1667320151,0.0,1.0
1997-04-04,25.5,25.88,25.25,25.25,5900,3.66596464636252,3.7205947077593,3.63002381649622,3.63002381649622,41039.6756415207,0.0,1.0
1997-04-07,25.88,26.0,25.63,25.75,2800,3.7205947077593,3.73784630609512,3.684653877893,3.70190547622882,19476.4562366539,0.0,1.0
1997-04-08,26.13,26.13,25.63,26.13,1800,3.7565355376256,3.7565355376256,3.684653877893,3.7565355376256,12520.5790092775,0.0,1.0
1997-04-09,26.13,26.63,26.13,26.38,3900,3.7565355376256,3.8284171973582,3.7565355376256,3.7924763674919,27127.9211867679,0.0,1.0
1997-04-10,26.25,26.5,26.0,26.25,3900,3.77378713596142,3.80972796582772,3.73784630609512,3.77378713596142,27127.9211867679,0.0,1.0
1997-04-11,25.63,26.25,25.5,26.25,5500,3.684653877893,3.77378713596142,3.66596464636252,3.77378713596142,38257.3247505701,0.0,1.0
1997-04-14,25.13,25.63,24.63,25.63,6600,3.6127722181604,3.684653877893,3.5408905584278,3.684653877893,45908.7897006842,0.0,1.0
1997-04-15,25.25,26.0,25.25,25.75,13600,3.63002381649622,3.73784630609512,3.63002381649622,3.70190547622882,94599.930292319,0.0,1.0
1997-04-16,25.13,25.5,25.0,25.13,2800,3.6127722181604,3.66596464636252,3.59408298662993,3.6127722181604,19476.4562366539,0.0,1.0
1997-04-17,24.75,25.38,24.75,25.38,5400,3.55814215676363,3.6487130480267,3.55814215676363,3.6487130480267,37561.7370278324,0.0,1.0
1997-04-18,24.5,25.0,24.25,25.0,13400,3.52220132689733,3.59408298662993,3.48626049703103,3.59408298662993,93208.7548468435,0.0,1.0
1997-04-21,24.75,25.13,24.75,24.75,11500,3.55814215676363,3.6127722181604,3.55814215676363,3.55814215676363,79992.5881148283,0.0,1.0
1997-04-22,25.0,25.0,24.63,25.0,6900,3.59408298662993,3.59408298662993,3.5408905584278,3.59408298662993,47995.552868897,0.0,1.0
1997-04-23,24.75,25.25,24.75,25.0,5900,3.55814215676363,3.63002381649622,3.55814215676363,3.59408298662993,41039.6756415206,0.0,1.0
1997-04-24,24.63,25.25,24.63,24.88,5200,3.5408905584278,3.63002381649622,3.5408905584278,3.5768313882941,36170.5615823572,0.0,1.0
1997-04-25,24.5,25.13,24.5,24.63,9800,3.52220132689733,3.6127722181604,3.52220132689733,3.5408905584278,68167.5968282885,0.0,1.0
1997-04-28,24.5,24.75,24.5,24.63,8200,3.52220132689733,3.55814215676363,3.52220132689733,3.5408905584278,57038.1932644863,0.0,1.0
1997-04-29,24.63,24.75,24.5,24.63,3300,3.5408905584278,3.55814215676363,3.52220132689733,3.5408905584278,22954.3948503421,0.0,1.0
1997-04-30,25.13,25.13,24.63,24.75,6100,3.6127722181604,3.6127722181604,3.5408905584278,3.55814215676363,42430.851086996,0.0,1.0
1997-05-01,24.5,24.88,24.5,24.88,16800,3.52220132689733,3.5768313882941,3.52220132689733,3.5768313882941,116858.737419923,0.0,1.0
1997-05-02,25.0,25.13,24.63,24.88,19500,3.59408298662993,3.6127722181604,3.5408905584278,3.5768313882941,135639.605933839,0.0,1.0
1997-05-05,25.75,25.75,25.13,25.25,14000,3.70190547622882,3.70190547622882,3.6127722181604,3.63002381649622,97382.2811832695,0.0,1.0
1997-05-06,26.25,26.25,25.75,26.13,14100,3.77378713596142,3.77378713596142,3.70190547622882,3.7565355376256,98077.8689060071,0.0,1.0
1997-05-07,26.5,26.5,26.0,26.25,4200,3.80972796582772,3.80972796582772,3.73784630609512,3.77378713596142,29214.6843549808,0.0,1.0
1997-05-08,26.06,26.25,26.06,26.25,4000,3.74647210526303,3.77378713596142,3.74647210526303,3.77378713596142,27823.5089095056,0.0,1.0
1997-05-09,26.25,26.5,25.75,26.06,8000,3.77378713596142,3.80972796582772,3.70190547622882,3.74647210526303,55647.0178190111,0.0,1.0
1997-05-12,26.25,26.25,26.25,26.25,4000,3.77378713596142,3.77378713596142,3.77378713596142,3.77378713596142,27823.5089095055,0.0,1.0
1997-05-13,25.88,26.25,25.75,26.13,5500,3.7205947077593,3.77378713596142,3.70190547622882,3.7565355376256,38257.3247505701,0.0,1.0
1997-05-14,25.75,26.0,25.75,26.0,5600,3.70190547622882,3.73784630609512,3.70190547622882,3.73784630609512,38952.9124733078,0.0,1.0
1997-05-15,27.25,27.5,25.75,26.0,18800,3.91755045542662,3.95349128529292,3.70190547622882,3.73784630609512,130770.491874676,0.0,1.0
1997-05-16,27.0,27.63,27.0,27.63,8400,3.88160962556032,3.97218051682339,3.88160962556032,3.97218051682339,58429.3687099616,0.0,1.0
1997-05-19,27.0,27.38,26.63,27.13,6600,3.88160962556032,3.93623968695709,3.8284171973582,3.90029885709079,45908.7897006841,0.0,1.0
1997-05-20,27.25,27.44,26.81,26.81,8000,3.91755045542662,3.94486548612501,3.85429459486193,3.85429459486193,55647.0178190111,0.0,1.0
1997-05-21,27.5,27.63,27.0,27.38,6100,3.95349128529292,3.97218051682339,3.88160962556032,3.93623968695709,42430.8510869959,0.0,1.0
1997-05-22,27.25,27.63,27.13,27.38,6200,3.91755045542662,3.97218051682339,3.90029885709079,3.93623968695709,43126.4388097336,0.0,1.0
1997-05-23,27.13,27.5,26.88,27.38,5200,3.90029885709079,3.95349128529292,3.8643580272245,3.93623968695709,36170.5615823572,0.0,1.0
1997-05-27,27.13,27.88,27.13,27.38,5800,3.90029885709079,4.00812134668969,3.90029885709079,3.93623968695709,40344.0879187831,0.0,1.0
1997-05-28,27.0,27.13,26.75,26.88,3800,3.88160962556032,3.90029885709079,3.84566879569402,3.8643580272245,26432.3334640303,0.0,1.0
1997-05-29,27.13,27.25,26.88,26.88,2200,3.90029885709079,3.91755045542662,3.8643580272245,3.8643580272245,15302.9299002281,0.0,1.0
1997-05-30,26.81,27.0,26.75,27.0,1900,3.85429459486193,3.88160962556032,3.84566879569402,3.88160962556032,13216.1667320151,0.0,1.0
1997-06-02,26.88,27.0,26.75,26.81,4200,3.8643580272245,3.88160962556032,3.84566879569402,3.85429459486193,29214.6843549808,0.0,1.0
1997-06-03,26.75,26.94,26.63,26.75,2500,3.84566879569402,3.87298382639241,3.8284171973582,3.84566879569402,17389.693068441,0.0,1.0
1997-06-04,26.25,26.63,26.25,26.63,4600,3.77378713596142,3.8284171973582,3.77378713596142,3.8284171973582,31997.0352459314,0.0,1.0
1997-06-05,26.31,26.63,26.25,26.25,3100,3.78241293512933,3.8284171973582,3.77378713596142,3.77378713596142,21563.2194048668,0.0,1.0
1997-06-06,26.38,26.63,26.38,26.38,3200,3.7924763674919,3.8284171973582,3.7924763674919,3.7924763674919,22258.8071276044,0.0,1.0
1997-06-09,26.38,26.63,26.25,26.38,14400,3.7924763674919,3.8284171973582,3.77378713596142,3.7924763674919,100164.63207422,0.0,1.0
1997-06-10,26.63,26.75,26.25,26.5,4600,3.8284171973582,3.84566879569402,3.77378713596142,3.80972796582772,31997.0352459313,0.0,1.0
1997-06-11,26.75,26.75,26.38,26.5,6600,3.84566879569402,3.84566879569402,3.7924763674919,3.80972796582772,45908.7897006841,0.0,1.0
1997-06-12,26.81,27.0,26.5,26.63,7000,3.85429459486193,3.88160962556032,3.80972796582772,3.8284171973582,48691.1405916347,0.0,1.0
1997-06-13,26.94,27.0,26.56,26.56,17100,3.87298382639241,3.88160962556032,3.81835376499563,3.81835376499563,118945.500588136,0.0,1.0
1997-06-16,26.94,27.19,26.94,27.19,9500,3.87298382639241,3.90892465625871,3.87298382639241,3.90892465625871,66080.8336600756,0.0,1.0
1997-06-17,26.88,27.06,26.75,26.75,5100,3.8643580272245,3.89023542472823,3.84566879569402,3.84566879569402,35474.9738596195,0.0,1.0
1997-06-18,27.0,27.19,26.88,27.0,10800,3.88160962556032,3.90892465625871,3.8643580272245,3.88160962556032,75123.4740556649,0.0,1.0
1997-06-19,27.13,27.13,26.88,26.88,4300,3.90029885709079,3.90029885709079,3.8643580272245,3.8643580272245,29910.2720777185,0.0,1.0
1997-06-20,27.25,27.25,27.13,27.13,5500,3.91755045542662,3.91755045542662,3.90029885709079,3.90029885709079,38257.3247505701,0.0,1.0
1997-06-23,27.13,27.31,27.06,27.25,6900,3.90029885709079,3.92617625459453,3.89023542472823,3.91755045542662,47995.5528688971,0.0,1.0
1997-06-24,27.19,27.25,27.13,27.19,3400,3.90892465625871,3.91755045542662,3.90029885709079,3.90892465625871,23649.9825730797,0.0,1.0
1997-06-25,27.13,27.25,27.06,27.13,5200,3.90029885709079,3.91755045542662,3.89023542472823,3.90029885709079,36170.5615823572,0.0,1.0
1997-06-26,27.0,27.25,27.0,27.0,3000,3.88160962556032,3.91755045542662,3.88160962556032,3.88160962556032,20867.6316821292,0.0,1.0
1997-06-27,27.38,27.5,27.25,27.25,9200,3.93623968695709,3.95349128529292,3.91755045542662,3.91755045542662,63994.0704918628,0.0,1.0
1997-06-30,27.38,27.56,27.38,27.56,15600,3.93623968695709,3.96211708446083,3.93623968695709,3.96211708446083,108511.684747072,0.0,1.0
1997-07-01,27.63,27.75,27.5,27.5,1900,3.97218051682339,3.98943211515922,3.95349128529292,3.95349128529292,13216.1667320151,0.0,1.0
1997-07-02,27.88,27.88,27.38,27.38,3100,4.00812134668969,4.00812134668969,3.93623968695709,3.93623968695709,21563.2194048668,0.0,1.0
1997-07-03,28.0,28.0,27.75,27.75,1400,4.02537294502552,4.02537294502552,3.98943211515922,3.98943211515922,9738.22811832693,0.0,1.0
1997-07-07,28.13,28.25,28.06,28.13,5700,4.04406217655599,4.06131377489182,4.03399874419343,4.04406217655599,39648.5001960454,0.0,1.0
1997-07-08,28.5,28.5,28.13,28.13,8900,4.09725460475812,4.09725460475812,4.04406217655599,4.04406217655599,61907.3073236497,0.0,1.0
1997-07-09,28.75,28.75,28.56,28.75,4900,4.13319543462441,4.13319543462441,4.10588040392603,4.13319543462441,34083.7984141443,0.0,1.0
1997-07-10,28.63,28.75,28.5,28.75,6900,4.11594383628859,4.13319543462441,4.09725460475812,4.13319543462441,47995.5528688971,0.0,1.0
1997-07-11,28.38,28.75,28.38,28.38,3500,4.08000300642229,4.13319543462441,4.08000300642229,4.08000300642229,24345.5702958174,0.0,1.0
1997-07-14,28.75,29.13,28.75,29.13,9800,4.13319543462441,4.18782549602119,4.13319543462441,4.18782549602119,68167.5968282886,0.0,1.0
1997-07-15,28.75,29.13,28.5,29.13,2600,4.13319543462441,4.18782549602119,4.09725460475812,4.18782549602119,18085.2807911786,0.0,1.0
1997-07-16,28.25,28.38,28.25,28.25,5200,4.06131377489182,4.08000300642229,4.06131377489182,4.06131377489182,36170.5615823572,0.0,1.0
1997-07-17,28.63,28.75,28.25,28.25,3800,4.11594383628859,4.13319543462441,4.06131377489182,4.06131377489182,26432.3334640303,0.0,1.0
1997-07-18,28.63,28.75,28.63,28.75,4200,4.11594383628859,4.13319543462441,4.11594383628859,4.13319543462441,29214.6843549808,0.0,1.0
1997-07-21,28.5,28.5,28.13,28.38,3400,4.09725460475812,4.09725460475812,4.04406217655599,4.08000300642229,23649.9825730797,0.0,1.0
1997-07-22,28.63,28.63,28.63,28.63,1000,4.11594383628859,4.11594383628859,4.11594383628859,4.11594383628859,6955.87722737638,0.0,1.0
1997-07-23,29.13,29.13,29.0,29.0,11300,4.18782549602119,4.18782549602119,4.16913626449071,4.16913626449071,78601.4126693531,0.0,1.0
1997-07-24,28.5,28.75,28.5,28.63,3600,4.09725460475812,4.13319543462441,4.09725460475812,4.11594383628859,25041.158018555,0.0,1.0
1997-07-25,28.63,29.0,28.63,29.0,2500,4.11594383628859,4.16913626449071,4.11594383628859,4.16913626449071,17389.693068441,0.0,1.0
1997-07-28,29.0,29.0,28.88,28.88,9300,4.16913626449071,4.16913626449071,4.15188466615489,4.15188466615489,64689.6582146004,0.0,1.0
1997-07-29,29.0,29.0,29.0,29.0,5300,4.16913626449071,4.16913626449071,4.16913626449071,4.16913626449071,36866.1493050949,0.0,1.0
1997-07-30,29.06,29.19,28.88,29.0,4900,4.17776206365862,4.1964512951891,4.15188466615489,4.16913626449071,34083.7984141443,0.0,1.0
1997-07-31,29.5,29.63,29.5,29.63,4500,4.24101792422331,4.25970715575379,4.24101792422331,4.25970715575379,31301.4475231937,0.0,1.0
1997-08-01,29.25,29.63,29.25,29.63,1900,4.20507709435701,4.25970715575379,4.20507709435701,4.25970715575379,13216.1667320151,0.0,1.0
1997-08-04,29.25,29.63,29.13,29.25,7900,4.20507709435701,4.25970715575379,4.18782549602119,4.20507709435701,54951.4300962735,0.0,1.0
1997-08-05,29.25,29.31,29.25,29.25,8700,4.20507709435701,4.21370289352492,4.20507709435701,4.20507709435701,60516.1318781746,0.0,1.0
1997-08-06,29.63,29.75,29.44,29.5,15300,4.25970715575379,4.27695875408961,4.2323921250554,4.24101792422331,106424.921578859,0.0,1.0
1997-08-07,29.69,29.81,29.63,29.81,1700,4.2683329549217,4.28558455325752,4.25970715575379,4.28558455325752,11824.9912865399,0.0,1.0
1997-08-08,29.31,29.44,29.13,29.44,9900,4.21370289352492,4.2323921250554,4.18782549602119,4.2323921250554,68863.1845510263,0.0,1.0
1997-08-11,29.13,29.25,29.13,29.13,2500,4.18782549602119,4.20507709435701,4.18782549602119,4.18782549602119,17389.693068441,0.0,1.0
1997-08-12,29.13,29.5,29.13,29.38,1500,4.18782549602119,4.24101792422331,4.18782549602119,4.22376632588749,10433.8158410646,0.0,1.0
1997-08-13,29.25,29.38,29.13,29.38,2000,4.20507709435701,4.22376632588749,4.18782549602119,4.22376632588749,13911.7544547528,0.0,1.0
1997-08-14,29.31,29.31,29.06,29.06,800,4.21370289352492,4.21370289352492,4.17776206365862,4.17776206365862,5564.70178190111,0.0,1.0
1997-08-15,28.88,29.19,28.88,29.06,2800,4.15188466615489,4.1964512951891,4.15188466615489,4.17776206365862,19476.4562366539,0.0,1.0
1997-08-18,29.31,29.31,28.88,28.88,9800,4.21370289352492,4.21370289352492,4.15188466615489,4.15188466615489,68167.5968282886,0.0,1.0
1997-08-19,29.38,29.5,29.31,29.31,3200,4.22376632588749,4.24101792422331,4.21370289352492,4.21370289352492,22258.8071276044,0.0,1.0
1997-08-20,29.63,29.75,29.38,29.38,2800,4.25970715575379,4.27695875408961,4.22376632588749,4.22376632588749,19476.4562366539,0.0,1.0
1997-08-21,29.88,29.88,29.63,29.63,2700,4.29564798562009,4.29564798562009,4.25970715575379,4.25970715575379,18780.8685139162,0.0,1.0
1997-08-22,29.38,29.75,29.31,29.63,4000,4.22376632588749,4.27695875408961,4.21370289352492,4.25970715575379,27823.5089095055,0.0,1.0
1997-08-25,29.81,29.88,29.5,29.5,2500,4.28558455325752,4.29564798562009,4.24101792422331,4.24101792422331,17389.693068441,0.0,1.0
1997-08-26,29.88,29.88,29.75,29.81,2400,4.29564798562009,4.29564798562009,4.27695875408961,4.28558455325752,16694.1053457033,0.0,1.0
1997-08-27,29.38,29.88,29.38,29.75,5100,4.22376632588749,4.29564798562009,4.22376632588749,4.27695875408961,35474.9738596195,0.0,1.0
1997-08-28,29.38,29.63,29.38,29.63,9300,4.22376632588749,4.25970715575379,4.22376632588749,4.25970715575379,64689.6582146003,0.0,1.0
1997-08-29,29.5,29.5,29.25,29.25,2700,4.24101792422331,4.24101792422331,4.20507709435701,4.20507709435701,18780.8685139162,0.0,1.0
1997-09-02,30.25,30.38,29.75,29.88,5600,4.34884041382221,4.36752964535269,4.27695875408961,4.29564798562009,38952.9124733077,0.0,1.0
1997-09-03,30.75,31.0,30.06,30.06,4800,4.42072207355481,4.45666290342111,4.32152538312382,4.32152538312382,33388.2106914066,0.0,1.0
1997-09-04,30.63,30.81,30.56,30.75,6900,4.40347047521898,4.42934787272272,4.39340704285642,4.42072207355481,47995.5528688971,0.0,1.0
1997-09-05,31.25,31.63,30.56,30.75,8400,4.49260373328741,4.54723379468418,4.39340704285642,4.42072207355481,58429.3687099616,0.0,1.0
1997-09-08,30.75,30.88,30.69,30.81,7800,4.42072207355481,4.43941130508528,4.4120962743869,4.42934787272272,54255.8423735358,0.0,1.0
1997-09-09,30.31,31.0,30.25,31.0,20800,4.35746621299012,4.45666290342111,4.34884041382221,4.45666290342111,144682.246329429,0.0,1.0
1997-09-10,30.63,30.63,30.13,30.38,2800,4.40347047521898,4.40347047521898,4.33158881548639,4.36752964535269,19476.4562366539,0.0,1.0
1997-09-11,30.5,30.5,30.06,30.31,2900,4.38478124368851,4.38478124368851,4.32152538312382,4.35746621299012,20172.0439593915,0.0,1.0
1997-09-12,30.5,30.75,30.5,30.5,1800,4.38478124368851,4.42072207355481,4.38478124368851,4.38478124368851,12520.5790092775,0.0,1.0
1997-09-15,31.0,31.38,30.38,30.5,5100,4.45666290342111,4.51129296481788,4.36752964535269,4.38478124368851,35474.9738596195,0.0,1.0
1997-09-16,31.88,32.0,31.0,31.25,20200,4.58317462455048,4.6004262228863,4.45666290342111,4.49260373328741,140508.719993003,0.0,1.0
1997-09-17,31.63,32.0,31.63,32.0,4600,4.54723379468418,4.6004262228863,4.54723379468418,4.6004262228863,31997.0352459314,0.0,1.0
1997-09-18,32.0,32.0,31.88,31.88,4500,4.6004262228863,4.6004262228863,4.58317462455048,4.58317462455048,31301.4475231938,0.0,1.0
1997-09-19,32.0,32.0,31.75,32.0,2800,4.6004262228863,4.6004262228863,4.56448539302001,4.6004262228863,19476.4562366539,0.0,1.0
1997-09-22,31.88,32.0,31.75,32.0,3700,4.58317462455048,4.6004262228863,4.56448539302001,4.6004262228863,25736.7457412926,0.0,1.0
1997-09-23,32.13,32.25,32.0,32.0,11900,4.61911545441678,4.6363670527526,4.6004262228863,4.6004262228863,82774.939005779,0.0,1.0
1997-09-24,32.63,32.63,32.13,32.13,1700,4.69099711414938,4.69099711414938,4.61911545441678,4.61911545441678,11824.9912865399,0.0,1.0
1997-09-25,32.13,32.5,32.13,32.13,2200,4.61911545441678,4.6723078826189,4.61911545441678,4.61911545441678,15302.929900228,0.0,1.0
1997-09-26,33.88,33.88,33.5,33.88,34200,4.87070126348087,4.87070126348087,4.8160712020841,4.87070126348087,237891.001176273,0.0,1.0
1997-09-29,33.75,33.88,33.63,33.75,8300,4.8520120319504,4.87070126348087,4.83476043361458,4.8520120319504,57733.780987224,0.0,1.0
1997-09-30,33.25,33.5,33.0,33.25,10800,4.7801303722178,4.8160712020841,4.7441895423515,4.7801303722178,75123.474055665,0.0,1.0
1997-10-01,33.25,33.38,33.25,33.38,1200,4.7801303722178,4.79881960374828,4.7801303722178,4.79881960374828,8347.05267285166,0.0,1.0
1997-10-02,33.13,33.38,33.0,33.25,3300,4.76287877388198,4.79881960374828,4.7441895423515,4.7801303722178,22954.3948503421,0.0,1.0
1997-10-03,33.38,33.5,33.13,33.38,1500,4.79881960374828,4.8160712020841,4.76287877388198,4.79881960374828,10433.8158410646,0.0,1.0
1997-10-06,33.25,33.5,33.25,33.5,7800,4.7801303722178,4.8160712020841,4.7801303722178,4.8160712020841,54255.8423735358,0.0,1.0
1997-10-07,33.5,33.5,33.38,33.38,1900,4.8160712020841,4.8160712020841,4.79881960374828,4.79881960374828,13216.1667320151,0.0,1.0
1997-10-08,33.38,34.0,33.25,33.5,19300,4.79881960374828,4.8879528618167,4.7801303722178,4.8160712020841,134248.430488364,0.0,1.0
1997-10-09,33.5,33.5,33.0,33.13,7200,4.8160712020841,4.8160712020841,4.7441895423515,4.76287877388198,50082.31603711,0.0,1.0
1997-10-10,33.25,33.63,33.25,33.25,800,4.7801303722178,4.83476043361458,4.7801303722178,4.7801303722178,5564.70178190111,0.0,1.0
1997-10-13,33.0,33.88,33.0,33.63,4500,4.7441895423515,4.87070126348087,4.7441895423515,4.83476043361458,31301.4475231937,0.0,1.0
1997-10-14,33.13,33.38,32.88,33.25,5000,4.76287877388198,4.79881960374828,4.72693794401568,4.7801303722178,34779.3861368819,0.0,1.0
1997-10-15,33.38,33.38,33.0,33.0,3000,4.79881960374828,4.79881960374828,4.7441895423515,4.7441895423515,20867.6316821291,0.0,1.0
1997-10-16,33.13,33.38,33.13,33.38,2400,4.76287877388198,4.79881960374828,4.76287877388198,4.79881960374828,16694.1053457033,0.0,1.0
1997-10-17,33.13,33.38,32.88,33.25,5300,4.76287877388198,4.79881960374828,4.72693794401568,4.7801303722178,36866.1493050948,0.0,1.0
1997-10-20,33.25,33.38,32.88,32.88,6300,4.7801303722178,4.79881960374828,4.72693794401568,4.72693794401568,43822.0265324712,0.0,1.0
1997-10-21,33.63,33.63,33.5,33.5,3300,4.83476043361458,4.83476043361458,4.8160712020841,4.8160712020841,22954.394850342,0.0,1.0
1997-10-22,33.25,33.63,33.25,33.63,5600,4.7801303722178,4.83476043361458,4.7801303722178,4.83476043361458,38952.9124733078,0.0,1.0
1997-10-23,32.5,33.0,32.5,33.0,7500,4.6723078826189,4.7441895423515,4.6723078826189,4.7441895423515,52169.0792053229,0.0,1.0
1997-10-24,32.13,32.75,32.0,32.75,5500,4.61911545441678,4.7082487124852,4.6004262228863,4.7082487124852,38257.3247505701,0.0,1.0
1997-10-27,30.25,32.0,30.25,31.88,10000,4.34884041382221,4.6004262228863,4.34884041382221,4.58317462455048,69558.7722737638,0.0,1.0
1997-10-28,32.5,32.63,29.75,29.75,27600,4.6723078826189,4.69099711414938,4.27695875408961,4.27695875408961,191982.211475588,0.0,1.0
1997-10-29,32.38,32.88,32.13,32.75,9700,4.65505628428308,4.72693794401568,4.61911545441678,4.7082487124852,67472.0091055509,0.0,1.0
1997-10-30,32.0,32.5,31.88,32.5,4700,4.6004262228863,4.6723078826189,4.58317462455048,4.6723078826189,32692.622968669,0.0,1.0
1997-10-31,31.63,31.75,31.5,31.5,4900,4.54723379468418,4.56448539302001,4.52854456315371,4.52854456315371,34083.7984141443,0.0,1.0
1997-11-03,31.56,31.63,31.38,31.38,2200,4.53717036232162,4.54723379468418,4.51129296481788,4.51129296481788,15302.929900228,0.0,1.0
1997-11-04,31.75,31.88,31.5,31.75,3900,4.56448539302001,4.58317462455048,4.52854456315371,4.56448539302001,27127.9211867679,0.0,1.0
1997-11-05,32.25,32.25,31.63,31.75,8800,4.6363670527526,4.6363670527526,4.54723379468418,4.56448539302001,61211.7196009122,0.0,1.0
1997-11-06,32.44,32.44,31.75,31.75,10100,4.66368208345099,4.66368208345099,4.56448539302001,4.56448539302001,70254.3599965015,0.0,1.0
1997-11-07,30.38,30.63,29.94,29.94,5200,4.36752964535269,4.40347047521898,4.304273784788,4.304273784788,36170.5615823572,0.0,1.0
1997-11-10,29.75,30.5,29.75,30.5,9500,4.27695875408961,4.38478124368851,4.27695875408961,4.38478124368851,66080.8336600757,0.0,1.0
1997-11-11,29.63,29.88,29.63,29.75,3600,4.25970715575379,4.29564798562009,4.25970715575379,4.27695875408961,25041.158018555,0.0,1.0
1997-11-12,29.69,29.69,29.63,29.69,4800,4.2683329549217,4.2683329549217,4.25970715575379,4.2683329549217,33388.2106914066,0.0,1.0
1997-11-13,29.63,30.0,29.63,29.94,5100,4.25970715575379,4.31289958395591,4.25970715575379,4.304273784788,35474.9738596195,0.0,1.0
1997-11-14,30.0,30.13,29.63,29.88,10000,4.31289958395591,4.33158881548639,4.25970715575379,4.29564798562009,69558.7722737638,0.0,1.0
1997-11-17,30.63,30.63,29.75,30.0,8100,4.40347047521898,4.40347047521898,4.27695875408961,4.31289958395591,56342.6055417488,0.0,1.0
1997-11-18,30.63,30.63,30.63,30.63,1000,4.40347047521898,4.40347047521898,4.40347047521898,4.40347047521898,6955.87722737639,0.0,1.0
1997-11-19,30.63,30.63,30.38,30.63,2100,4.40347047521898,4.40347047521898,4.36752964535269,4.40347047521898,14607.3421774904,0.0,1.0
1997-11-20,31.0,31.25,30.75,30.75,5400,4.45666290342111,4.49260373328741,4.42072207355481,4.42072207355481,37561.7370278325,0.0,1.0
1997-11-21,31.56,31.75,31.25,31.25,3700,4.53717036232162,4.56448539302001,4.49260373328741,4.49260373328741,25736.7457412926,0.0,1.0
1997-11-24,31.13,31.75,31.0,31.75,7400,4.47535213495158,4.56448539302001,4.45666290342111,4.56448539302001,51473.4914825853,0.0,1.0
1997-11-25,30.94,31.0,30.94,30.94,2500,4.4480371042532,4.45666290342111,4.4480371042532,4.4480371042532,17389.6930684409,0.0,1.0
1997-11-26,31.0,31.0,30.88,31.0,1200,4.45666290342111,4.45666290342111,4.43941130508528,4.45666290342111,8347.05267285166,0.0,1.0
1997-11-28,31.0,31.0,30.88,30.88,300,4.45666290342111,4.45666290342111,4.43941130508528,4.43941130508528,2086.76316821291,0.0,1.0
1997-12-01,30.88,31.0,30.88,30.88,10800,4.43941130508528,4.45666290342111,4.43941130508528,4.43941130508528,75123.474055665,0.0,1.0
1997-12-02,30.81,31.0,30.81,30.94,2600,4.42934787272272,4.45666290342111,4.42934787272272,4.4480371042532,18085.2807911786,0.0,1.0
1997-12-03,30.75,30.94,30.75,30.94,5200,4.42072207355481,4.4480371042532,4.42072207355481,4.4480371042532,36170.5615823572,0.0,1.0
1997-12-04,30.94,30.94,30.5,30.63,4000,4.4480371042532,4.4480371042532,4.38478124368851,4.40347047521898,27823.5089095055,0.0,1.0
1997-12-05,30.75,30.94,30.75,30.94,11200,4.42072207355481,4.4480371042532,4.42072207355481,4.4480371042532,77905.8249466155,0.0,1.0
1997-12-08,30.94,30.94,30.94,30.94,5100,4.4480371042532,4.4480371042532,4.4480371042532,4.4480371042532,35474.9738596195,0.0,1.0
1997-12-09,30.63,30.94,30.63,30.94,2500,4.40347047521898,4.4480371042532,4.40347047521898,4.4480371042532,17389.693068441,0.0,1.0
1997-12-10,30.38,30.88,30.25,30.88,7000,4.36752964535269,4.43941130508528,4.34884041382221,4.43941130508528,48691.1405916346,0.0,1.0
1997-12-11,30.0,30.25,30.0,30.25,4300,4.31289958395591,4.34884041382221,4.31289958395591,4.34884041382221,29910.2720777185,0.0,1.0
1997-12-12,30.13,30.25,29.88,29.88,3100,4.33158881548639,4.34884041382221,4.29564798562009,4.29564798562009,21563.2194048668,0.0,1.0
1997-12-15,29.75,30.0,29.69,30.0,8000,4.27695875408961,4.31289958395591,4.2683329549217,4.31289958395591,55647.0178190111,0.0,1.0
1997-12-16,29.75,30.13,29.63,30.0,7100,4.27695875408961,4.33158881548639,4.25970715575379,4.31289958395591,49386.7283143723,0.0,1.0
1997-12-17,30.25,30.25,30.0,30.0,4000,4.34884041382221,4.34884041382221,4.31289958395591,4.31289958395591,27823.5089095055,0.0,1.0
1997-12-18,30.0,30.25,29.88,30.19,2300,4.31289958395591,4.34884041382221,4.29564798562009,4.3402146146543,15998.5176229657,0.0,1.0
1997-12-19,29.25,30.13,29.25,30.0,13100,4.20507709435701,4.33158881548639,4.20507709435701,4.31289958395591,91121.9916786307,0.0,1.0
1997-12-22,29.06,29.38,29.06,29.13,4000,4.17776206365862,4.22376632588749,4.17776206365862,4.18782549602119,27823.5089095056,0.0,1.0
1997-12-23,29.13,29.13,29.06,29.06,3000,4.18782549602119,4.18782549602119,4.17776206365862,4.17776206365862,20867.6316821292,0.0,1.0
1997-12-24,29.06,29.13,29.06,29.13,1200,4.17776206365862,4.18782549602119,4.17776206365862,4.18782549602119,8347.05267285167,0.0,1.0
1997-12-26,29.25,29.25,29.25,29.25,100,4.20507709435701,4.20507709435701,4.20507709435701,4.20507709435701,695.587722737639,0.0,1.0
1997-12-29,29.5,29.63,29.38,29.38,1400,4.24101792422331,4.25970715575379,4.22376632588749,4.22376632588749,9738.22811832694,0.0,1.0
1997-12-30,29.75,29.75,29.5,29.63,3700,4.27695875408961,4.27695875408961,4.24101792422331,4.25970715575379,25736.7457412926,0.0,1.0
1997-12-31,30.0,30.0,29.69,29.69,200,4.31289958395591,4.31289958395591,4.2683329549217,4.2683329549217,1391.17544547528,0.0,1.0
1998-01-02,30.0,30.0,29.63,29.94,3700,4.31289958395591,4.31289958395591,4.25970715575379,4.304273784788,25736.7457412926,0.0,1.0
1998-01-05,29.63,29.81,29.63,29.75,5900,4.25970715575379,4.28558455325752,4.25970715575379,4.27695875408961,41039.6756415206,0.0,1.0
1998-01-06,29.75,30.0,29.63,29.88,11600,4.27695875408961,4.31289958395591,4.25970715575379,4.29564798562009,80688.1758375661,0.0,1.0
1998-01-07,29.75,30.13,29.75,30.0,11200,4.27695875408961,4.33158881548639,4.27695875408961,4.31289958395591,77905.8249466155,0.0,1.0
1998-01-08,29.94,29.94,29.94,29.94,700,4.304273784788,4.304273784788,4.304273784788,4.304273784788,4869.11405916347,0.0,1.0
1998-01-09,29.25,30.0,29.0,30.0,9400,4.20507709435701,4.31289958395591,4.16913626449071,4.31289958395591,65385.245937338,0.0,1.0
1998-01-12,28.5,29.06,28.06,29.06,33400,4.09725460475812,4.17776206365862,4.03399874419343,4.17776206365862,232326.299394371,0.0,1.0
1998-01-13,28.75,28.75,28.63,28.75,3300,4.13319543462441,4.13319543462441,4.11594383628859,4.13319543462441,22954.3948503421,0.0,1.0
1998-01-14,29.13,29.19,28.88,28.88,5700,4.18782549602119,4.1964512951891,4.15188466615489,4.15188466615489,39648.5001960454,0.0,1.0
1998-01-15,29.19,29.25,29.0,29.25,9500,4.1964512951891,4.20507709435701,4.16913626449071,4.20507709435701,66080.8336600757,0.0,1.0
1998-01-16,29.88,30.0,29.25,29.25,4800,4.29564798562009,4.31289958395591,4.20507709435701,4.20507709435701,33388.2106914066,0.0,1.0
1998-01-20,30.13,30.25,29.81,29.81,9500,4.33158881548639,4.34884041382221,4.28558455325752,4.28558455325752,66080.8336600756,0.0,1.0
1998-01-21,29.94,29.94,29.75,29.75,9000,4.304273784788,4.304273784788,4.27695875408961,4.27695875408961,62602.8950463874,0.0,1.0
1998-01-22,29.63,29.81,29.63,29.69,5000,4.25970715575379,4.28558455325752,4.25970715575379,4.2683329549217,34779.3861368819,0.0,1.0
1998-01-23,29.94,29.94,29.63,29.63,1200,4.304273784788,4.304273784788,4.25970715575379,4.25970715575379,8347.05267285166,0.0,1.0
1998-01-26,29.81,29.94,29.81,29.94,2700,4.28558455325752,4.304273784788,4.28558455325752,4.304273784788,18780.8685139163,0.0,1.0
1998-01-27,29.75,30.0,29.75,29.88,1600,4.27695875408961,4.31289958395591,4.27695875408961,4.29564798562009,11129.4035638022,0.0,1.0
1998-01-28,30.0,30.0,29.94,30.0,3500,4.31289958395591,4.31289958395591,4.304273784788,4.31289958395591,24345.5702958173,0.0,1.0
1998-01-29,30.0,30.0,29.69,30.0,3700,4.31289958395591,4.31289958395591,4.2683329549217,4.31289958395591,25736.7457412926,0.0,1.0
1998-01-30,30.25,30.25,29.75,29.75,3700,4.34884041382221,4.34884041382221,4.27695875408961,4.27695875408961,25736.7457412926,0.0,1.0
1998-02-02,30.38,30.5,30.19,30.25,11100,4.36752964535269,4.38478124368851,4.3402146146543,4.34884041382221,77210.2372238778,0.0,1.0
1998-02-03,30.63,30.63,30.25,30.31,7700,4.40347047521898,4.40347047521898,4.34884041382221,4.35746621299012,53560.2546507982,0.0,1.0
1998-02-04,30.5,30.63,30.31,30.63,7600,4.38478124368851,4.40347047521898,4.35746621299012,4.40347047521898,52864.6669280605,0.0,1.0
1998-02-05,30.5,30.63,30.25,30.25,13200,4.38478124368851,4.40347047521898,4.34884041382221,4.34884041382221,91817.5794013683,0.0,1.0
1998-02-06,30.5,30.75,30.25,30.63,13800,4.38478124368851,4.42072207355481,4.34884041382221,4.40347047521898,95991.1057377941,0.0,1.0
1998-02-09,30.88,30.88,30.75,30.88,7200,4.43941130508528,4.43941130508528,4.42072207355481,4.43941130508528,50082.31603711,0.0,1.0
1998-02-10,30.88,30.88,30.69,30.81,4100,4.43941130508528,4.43941130508528,4.4120962743869,4.42934787272272,28519.0966322432,0.0,1.0
1998-02-11,30.75,31.0,30.69,31.0,4900,4.42072207355481,4.45666290342111,4.4120962743869,4.45666290342111,34083.7984141443,0.0,1.0
1998-02-12,30.69,30.88,30.31,30.88,8000,4.4120962743869,4.43941130508528,4.35746621299012,4.43941130508528,55647.017819011,0.0,1.0
1998-02-13,30.63,30.75,30.56,30.75,500,4.40347047521898,4.42072207355481,4.39340704285642,4.42072207355481,3477.9386136882,0.0,1.0
1998-02-17,30.38,30.63,30.38,30.5,6700,4.36752964535269,4.40347047521898,4.36752964535269,4.38478124368851,46604.3774234217,0.0,1.0
1998-02-18,30.5,30.88,30.38,30.38,11800,4.38478124368851,4.43941130508528,4.36752964535269,4.36752964535269,82079.3512830413,0.0,1.0
1998-02-19,30.81,30.88,30.5,30.75,6700,4.42934787272272,4.43941130508528,4.38478124368851,4.42072207355481,46604.3774234218,0.0,1.0
1998-02-20,30.75,30.75,30.38,30.69,5100,4.42072207355481,4.42072207355481,4.36752964535269,4.4120962743869,35474.9738596195,0.0,1.0
1998-02-23,31.0,31.0,30.75,30.94,6500,4.45666290342111,4.45666290342111,4.42072207355481,4.4480371042532,45213.2019779465,0.0,1.0
1998-02-24,31.13,31.25,30.69,31.25,2100,4.47535213495158,4.49260373328741,4.4120962743869,4.49260373328741,14607.3421774904,0.0,1.0
1998-02-25,31.31,31.38,30.88,31.0,8700,4.50122953245532,4.51129296481788,4.43941130508528,4.45666290342111,60516.1318781745,0.0,1.0
1998-02-26,30.63,31.25,30.63,31.13,15800,4.40347047521898,4.49260373328741,4.40347047521898,4.47535213495158,109902.860192547,0.0,1.0
1998-02-27,30.81,31.0,30.81,30.88,2300,4.42934787272272,4.45666290342111,4.42934787272272,4.43941130508528,15998.5176229657,0.0,1.0
1998-03-02,30.88,30.88,30.5,30.5,18600,4.43941130508528,4.43941130508528,4.38478124368851,4.38478124368851,129379.316429201,0.0,1.0
1998-03-03,30.5,30.75,30.5,30.75,6900,4.38478124368851,4.42072207355481,4.38478124368851,4.42072207355481,47995.552868897,0.0,1.0
1998-03-04,30.56,30.69,30.5,30.69,2100,4.39340704285642,4.4120962743869,4.38478124368851,4.4120962743869,14607.3421774904,0.0,1.0
1998-03-05,30.38,30.56,30.13,30.38,7600,4.36752964535269,4.39340704285642,4.33158881548639,4.36752964535269,52864.6669280605,0.0,1.0
1998-03-06,31.0,31.13,30.13,30.25,6300,4.45666290342111,4.47535213495158,4.33158881548639,4.34884041382221,43822.0265324712,0.0,1.0
1998-03-09,30.38,30.63,30.13,30.63,7500,4.36752964535269,4.40347047521898,4.33158881548639,4.40347047521898,52169.0792053228,0.0,1.0
1998-03-10,30.5,30.75,30.5,30.5,2800,4.38478124368851,4.42072207355481,4.38478124368851,4.38478124368851,19476.4562366539,0.0,1.0
1998-03-11,30.5,30.69,30.5,30.69,3600,4.38478124368851,4.4120962743869,4.38478124368851,4.4120962743869,25041.158018555,0.0,1.0
1998-03-12,30.63,30.88,30.5,30.88,9200,4.40347047521898,4.43941130508528,4.38478124368851,4.43941130508528,63994.0704918628,0.0,1.0
1998-03-13,30.5,30.94,30.5,30.63,11200,4.38478124368851,4.4480371042532,4.38478124368851,4.40347047521898,77905.8249466155,0.0,1.0
1998-03-16,30.75,30.88,30.5,30.5,10300,4.42072207355481,4.43941130508528,4.38478124368851,4.38478124368851,71645.5354419767,0.0,1.0
1998-03-17,30.5,30.5,30.38,30.5,2900,4.38478124368851,4.38478124368851,4.36752964535269,4.38478124368851,20172.0439593915,0.0,1.0
1998-03-18,30.38,30.5,30.19,30.5,6100,4.36752964535269,4.38478124368851,4.3402146146543,4.38478124368851,42430.8510869959,0.0,1.0
1998-03-19,30.44,30.44,30.31,30.31,5400,4.3761554445206,4.3761554445206,4.35746621299012,4.35746621299012,37561.7370278325,0.0,1.0
1998-03-20,30.5,30.5,30.38,30.38,2400,4.38478124368851,4.38478124368851,4.36752964535269,4.36752964535269,16694.1053457033,0.0,1.0
1998-03-23,30.5,30.75,30.38,30.44,17500,4.38478124368851,4.42072207355481,4.36752964535269,4.3761554445206,121727.851479087,0.0,1.0
1998-03-24,30.38,30.88,30.38,30.75,6000,4.36752964535269,4.43941130508528,4.36752964535269,4.42072207355481,41735.2633642583,0.0,1.0
1998-03-25,30.25,30.75,30.25,30.56,7100,4.34884041382221,4.42072207355481,4.34884041382221,4.39340704285642,49386.7283143723,0.0,1.0
1998-03-26,30.38,30.63,30.19,30.25,8200,4.36752964535269,4.40347047521898,4.3402146146543,4.34884041382221,57038.1932644863,0.0,1.0
1998-03-27,30.38,30.38,30.19,30.38,5800,4.36752964535269,4.36752964535269,4.3402146146543,4.36752964535269,40344.087918783,0.0,1.0
1998-03-30,30.38,30.38,30.25,30.25,1800,4.36752964535269,4.36752964535269,4.34884041382221,4.34884041382221,12520.5790092775,0.0,1.0
1998-03-31,30.38,30.5,30.25,30.5,5900,4.36752964535269,4.38478124368851,4.34884041382221,4.38478124368851,41039.6756415206,0.0,1.0
1998-04-01,30.44,30.5,30.25,30.5,3600,4.3761554445206,4.38478124368851,4.34884041382221,4.38478124368851,25041.158018555,0.0,1.0
1998-04-02,30.31,30.56,30.25,30.31,6700,4.35746621299012,4.39340704285642,4.34884041382221,4.35746621299012,46604.3774234218,0.0,1.0
1998-04-03,30.31,30.5,30.31,30.5,15300,4.35746621299012,4.38478124368851,4.35746621299012,4.38478124368851,106424.921578859,0.0,1.0
1998-04-06,30.5,30.75,30.25,30.25,13600,4.38478124368851,4.42072207355481,4.34884041382221,4.34884041382221,94599.9302923188,0.0,1.0
1998-04-07,30.0,30.31,30.0,30.25,6000,4.31289958395591,4.35746621299012,4.31289958395591,4.34884041382221,41735.2633642583,0.0,1.0
1998-04-08,30.0,30.0,30.0,30.0,7500,4.31289958395591,4.31289958395591,4.31289958395591,4.31289958395591,52169.0792053229,0.0,1.0
1998-04-09,30.0,30.25,29.75,29.75,8000,4.31289958395591,4.34884041382221,4.27695875408961,4.27695875408961,55647.0178190111,0.0,1.0
1998-04-13,29.75,29.94,29.75,29.81,10400,4.27695875408961,4.304273784788,4.27695875408961,4.28558455325752,72341.1231647144,0.0,1.0
1998-04-14,29.63,30.0,29.56,29.75,12800,4.25970715575379,4.31289958395591,4.24964372339122,4.27695875408961,89035.2285104177,0.0,1.0
1998-04-15,29.75,29.94,29.63,29.63,14100,4.27695875408961,4.304273784788,4.25970715575379,4.25970715575379,98077.868906007,0.0,1.0
1998-04-16,29.25,29.63,29.25,29.63,12800,4.20507709435701,4.25970715575379,4.20507709435701,4.25970715575379,89035.2285104178,0.0,1.0
1998-04-17,29.44,29.5,29.19,29.31,10000,4.2323921250554,4.24101792422331,4.1964512951891,4.21370289352492,69558.7722737639,0.0,1.0
1998-04-20,29.13,29.5,29.06,29.25,16400,4.18782549602119,4.24101792422331,4.17776206365862,4.20507709435701,114076.386528973,0.0,1.0
1998-04-21,29.13,29.25,29.0,29.13,10000,4.18782549602119,4.20507709435701,4.16913626449071,4.18782549602119,69558.7722737638,0.0,1.0
1998-04-22,29.0,29.38,29.0,29.13,19700,4.16913626449071,4.22376632588749,4.16913626449071,4.18782549602119,137030.781379315,0.0,1.0
1998-04-23,29.25,29.25,29.0,29.0,8900,4.20507709435701,4.20507709435701,4.16913626449071,4.16913626449071,61907.3073236499,0.0,1.0
1998-04-24,29.0,29.25,29.0,29.12,30500,4.16913626449071,4.20507709435701,4.16913626449071,4.18638786282654,212154.25543498,0.0,1.0
1998-04-27,28.75,29.0,28.63,29.0,22400,4.13319543462441,4.16913626449071,4.11594383628859,4.16913626449071,155811.649893231,0.0,1.0
1998-04-28,28.88,29.25,28.88,29.25,18200,4.15188466615489,4.20507709435701,4.15188466615489,4.20507709435701,126596.96553825,0.0,1.0
1998-04-29,29.38,29.38,28.69,28.75,11900,4.22376632588749,4.22376632588749,4.1245696354565,4.13319543462441,82774.9390057789,0.0,1.0
1998-04-30,29.5,29.75,29.25,29.25,4000,4.24101792422331,4.27695875408961,4.20507709435701,4.20507709435701,27823.5089095056,0.0,1.0
1998-05-01,29.38,29.63,29.38,29.5,2700,4.22376632588749,4.25970715575379,4.22376632588749,4.24101792422331,18780.8685139162,0.0,1.0
1998-05-04,29.38,29.75,29.25,29.25,9700,4.22376632588749,4.27695875408961,4.20507709435701,4.20507709435701,67472.0091055509,0.0,1.0
1998-05-05,29.13,29.5,28.88,29.38,8200,4.18782549602119,4.24101792422331,4.15188466615489,4.22376632588749,57038.1932644863,0.0,1.0
1998-05-06,29.38,29.38,28.88,29.25,6200,4.22376632588749,4.22376632588749,4.15188466615489,4.20507709435701,43126.4388097336,0.0,1.0
1998-05-07,29.0,29.25,29.0,29.25,3300,4.16913626449071,4.20507709435701,4.16913626449071,4.20507709435701,22954.3948503421,0.0,1.0
1998-05-08,29.25,29.31,29.0,29.0,10800,4.20507709435701,4.21370289352492,4.16913626449071,4.16913626449071,75123.474055665,0.0,1.0
1998-05-11,29.0,29.25,29.0,29.0,9800,4.16913626449071,4.20507709435701,4.16913626449071,4.16913626449071,68167.5968282886,0.0,1.0
1998-05-12,29.0,29.19,28.94,29.0,5700,4.16913626449071,4.1964512951891,4.1605104653228,4.16913626449071,39648.5001960454,0.0,1.0
1998-05-13,28.94,29.0,28.75,28.94,8500,4.1605104653228,4.16913626449071,4.13319543462441,4.1605104653228,59124.9564326993,0.0,1.0
1998-05-14,28.81,29.13,28.75,28.75,7700,4.14182123379233,4.18782549602119,4.13319543462441,4.13319543462441,53560.2546507981,0.0,1.0
1998-05-15,28.75,29.13,28.75,29.13,5000,4.13319543462441,4.18782549602119,4.13319543462441,4.18782549602119,34779.386136882,0.0,1.0
1998-05-18,28.75,29.0,28.69,28.69,12300,4.13319543462441,4.16913626449071,4.1245696354565,4.1245696354565,85557.2898967296,0.0,1.0
1998-05-19,28.75,29.19,28.75,29.0,11900,4.13319543462441,4.1964512951891,4.13319543462441,4.16913626449071,82774.9390057791,0.0,1.0
1998-05-20,29.0,29.12,28.81,29.0,5100,4.16913626449071,4.18638786282654,4.14182123379233,4.16913626449071,35474.9738596196,0.0,1.0
1998-05-21,29.13,29.13,28.88,29.13,2500,4.18782549602119,4.18782549602119,4.15188466615489,4.18782549602119,17389.693068441,0.0,1.0
1998-05-22,28.88,28.88,28.75,28.88,4300,4.15188466615489,4.15188466615489,4.13319543462441,4.15188466615489,29910.2720777184,0.0,1.0
1998-05-26,28.75,28.94,28.5,28.63,5700,4.13319543462441,4.1605104653228,4.09725460475812,4.11594383628859,39648.5001960454,0.0,1.0
1998-05-27,27.69,28.69,27.0,28.69,24700,3.98080631599131,4.1245696354565,3.88160962556032,4.1245696354565,171810.167516196,0.0,1.0
1998-05-28,27.5,27.88,27.38,27.63,11300,3.95349128529292,4.00812134668969,3.93623968695709,3.97218051682339,78601.4126693531,0.0,1.0
1998-05-29,27.38,27.63,27.25,27.5,7800,3.93623968695709,3.97218051682339,3.91755045542662,3.95349128529292,54255.8423735359,0.0,1.0
1998-06-01,27.44,27.44,27.13,27.13,6700,3.94486548612501,3.94486548612501,3.90029885709079,3.90029885709079,46604.3774234217,0.0,1.0
1998-06-02,27.25,27.38,27.13,27.13,8400,3.91755045542662,3.93623968695709,3.90029885709079,3.90029885709079,58429.3687099616,0.0,1.0
1998-06-03,27.25,27.25,27.0,27.25,3000,3.91755045542662,3.91755045542662,3.88160962556032,3.91755045542662,20867.6316821291,0.0,1.0
1998-06-04,27.19,27.25,26.75,27.25,6200,3.90892465625871,3.91755045542662,3.84566879569402,3.91755045542662,43126.4388097336,0.0,1.0
1998-06-05,27.13,27.25,26.81,26.88,10600,3.90029885709079,3.91755045542662,3.85429459486193,3.8643580272245,73732.2986101898,0.0,1.0
1998-06-08,27.13,27.31,27.0,27.06,7800,3.90029885709079,3.92617625459453,3.88160962556032,3.89023542472823,54255.8423735359,0.0,1.0
1998-06-09,27.13,27.25,26.88,26.88,15800,3.90029885709079,3.91755045542662,3.8643580272245,3.8643580272245,109902.860192547,0.0,1.0
1998-06-10,27.31,27.31,26.88,26.88,3700,3.92617625459453,3.92617625459453,3.8643580272245,3.8643580272245,25736.7457412926,0.0,1.0
1998-06-11,27.0,27.13,27.0,27.0,3100,3.88160962556032,3.90029885709079,3.88160962556032,3.88160962556032,21563.2194048668,0.0,1.0
1998-06-12,26.94,27.06,26.81,27.0,5900,3.87298382639241,3.89023542472823,3.85429459486193,3.88160962556032,41039.6756415206,0.0,1.0
1998-06-15,26.13,26.5,26.06,26.5,13500,3.7565355376256,3.80972796582772,3.74647210526303,3.80972796582772,93904.3425695811,0.0,1.0
1998-06-16,25.88,26.0,25.56,26.0,6300,3.7205947077593,3.73784630609512,3.67459044553044,3.73784630609512,43822.0265324712,0.0,1.0
1998-06-17,26.38,26.5,26.25,26.38,12500,3.7924763674919,3.80972796582772,3.77378713596142,3.7924763674919,86948.4653422047,0.0,1.0
1998-06-18,26.13,26.38,26.0,26.38,1700,3.7565355376256,3.7924763674919,3.73784630609512,3.7924763674919,11824.9912865398,0.0,1.0
1998-06-19,25.63,25.88,25.63,25.88,7700,3.684653877893,3.7205947077593,3.684653877893,3.7205947077593,53560.2546507981,0.0,1.0
1998-06-22,25.31,25.75,25.13,25.38,27500,3.63864961566414,3.70190547622882,3.6127722181604,3.6487130480267,191286.62375285,0.0,1.0
1998-06-23,25.38,25.75,25.06,25.5,17100,3.6487130480267,3.70190547622882,3.60270878579784,3.66596464636252,118945.500588136,0.0,1.0
1998-06-24,25.69,25.75,25.5,25.75,16200,3.69327967706091,3.70190547622882,3.66596464636252,3.70190547622882,112685.211083497,0.0,1.0
1998-06-25,25.63,25.88,25.38,25.5,10300,3.684653877893,3.7205947077593,3.6487130480267,3.66596464636252,71645.5354419767,0.0,1.0
1998-06-26,25.94,25.94,25.44,25.69,8800,3.72922050692721,3.72922050692721,3.65733884719461,3.69327967706091,61211.7196009122,0.0,1.0
1998-06-29,26.13,26.38,25.75,26.19,27100,3.7565355376256,3.7924763674919,3.70190547622882,3.76516133679351,188504.2728619,0.0,1.0
1998-06-30,25.88,26.13,25.75,25.88,17800,3.7205947077593,3.7565355376256,3.70190547622882,3.7205947077593,123814.6146473,0.0,1.0
1998-07-01,26.06,26.38,26.06,26.25,14000,3.74647210526303,3.7924763674919,3.74647210526303,3.77378713596142,97382.2811832695,0.0,1.0
1998-07-02,25.88,26.38,25.63,25.63,31100,3.7205947077593,3.7924763674919,3.684653877893,3.684653877893,216327.781771405,0.0,1.0
1998-07-06,26.25,26.38,25.88,25.88,11500,3.77378713596142,3.7924763674919,3.7205947077593,3.7205947077593,79992.5881148285,0.0,1.0
1998-07-07,26.44,26.44,26.13,26.38,11000,3.80110216665981,3.80110216665981,3.7565355376256,3.7924763674919,76514.6495011402,0.0,1.0
1998-07-08,26.44,26.44,26.06,26.19,13500,3.80110216665981,3.80110216665981,3.74647210526303,3.76516133679351,93904.3425695812,0.0,1.0
1998-07-09,26.38,26.63,26.25,26.56,6800,3.7924763674919,3.8284171973582,3.77378713596142,3.81835376499563,47299.9651461594,0.0,1.0
1998-07-10,26.38,26.44,26.13,26.38,7100,3.7924763674919,3.80110216665981,3.7565355376256,3.7924763674919,49386.7283143723,0.0,1.0
1998-07-13,26.44,26.5,26.13,26.44,17500,3.80110216665981,3.80972796582772,3.7565355376256,3.80110216665981,121727.851479087,0.0,1.0
1998-07-14,26.5,26.75,26.44,26.5,19900,3.80972796582772,3.84566879569402,3.80110216665981,3.80972796582772,138421.95682479,0.0,1.0
1998-07-15,26.88,27.0,26.75,26.75,14900,3.8643580272245,3.88160962556032,3.84566879569402,3.84566879569402,103642.570687908,0.0,1.0
1998-07-16,27.5,27.88,27.13,27.13,35200,3.95349128529292,4.00812134668969,3.90029885709079,3.90029885709079,244846.878403649,0.0,1.0
1998-07-17,27.25,27.75,27.25,27.75,8400,3.91755045542662,3.98943211515922,3.91755045542662,3.98943211515922,58429.3687099616,0.0,1.0
1998-07-20,26.5,27.19,26.44,27.0,18700,3.80972796582772,3.90892465625871,3.80110216665981,3.88160962556032,130074.904151938,0.0,1.0
1998-07-21,26.75,26.75,26.5,26.5,10600,3.84566879569402,3.84566879569402,3.80972796582772,3.80972796582772,73732.2986101897,0.0,1.0
1998-07-22,26.0,26.38,26.0,26.38,11300,3.73784630609512,3.7924763674919,3.73784630609512,3.7924763674919,78601.4126693532,0.0,1.0
1998-07-23,25.25,26.13,25.25,26.13,8100,3.63002381649622,3.7565355376256,3.63002381649622,3.7565355376256,56342.6055417488,0.0,1.0
1998-07-24,25.25,25.63,25.19,25.38,17600,3.63002381649622,3.684653877893,3.62139801732831,3.6487130480267,122423.439201825,0.0,1.0
1998-07-27,25.38,25.38,25.06,25.31,18800,3.6487130480267,3.6487130480267,3.60270878579784,3.63864961566414,130770.491874676,0.0,1.0
1998-07-28,25.75,25.75,24.63,25.13,37400,3.70190547622882,3.70190547622882,3.5408905584278,3.6127722181604,260149.808303877,0.0,1.0
1998-07-29,24.94,25.19,24.75,25.19,11100,3.58545718746201,3.62139801732831,3.55814215676363,3.62139801732831,77210.2372238779,0.0,1.0
1998-07-30,25.0,25.19,24.81,24.81,11200,3.59408298662993,3.62139801732831,3.56676795593154,3.56676795593154,77905.8249466154,0.0,1.0
1998-07-31,24.75,25.0,24.75,24.94,8300,3.55814215676363,3.59408298662993,3.55814215676363,3.58545718746201,57733.7809872239,0.0,1.0
1998-08-03,24.63,24.75,24.25,24.5,9800,3.5408905584278,3.55814215676363,3.48626049703103,3.52220132689733,68167.5968282886,0.0,1.0
1998-08-04,24.25,24.75,24.13,24.63,28200,3.48626049703103,3.55814215676363,3.4690088986952,3.5408905584278,196155.737812014,0.0,1.0
1998-08-05,23.88,24.31,23.5,24.31,41600,3.4330680688289,3.49488629619894,3.37843800743213,3.49488629619894,289364.492658858,0.0,1.0
1998-08-06,23.5,23.63,23.06,23.06,29600,3.37843800743213,3.39712723896261,3.31518214686744,3.31518214686744,205893.965930341,0.0,1.0
1998-08-07,23.88,24.13,23.75,23.75,20900,3.4330680688289,3.4690088986952,3.41437883729843,3.41437883729843,145377.834052167,0.0,1.0
1998-08-10,24.19,24.25,23.88,24.0,10300,3.47763469786312,3.48626049703103,3.4330680688289,3.45031966716473,71645.5354419767,0.0,1.0
1998-08-11,24.0,24.06,23.75,24.06,24500,3.45031966716473,3.45894546633264,3.41437883729843,3.45894546633264,170418.992070721,0.0,1.0
1998-08-12,24.0,24.06,23.75,24.06,5800,3.45031966716473,3.45894546633264,3.41437883729843,3.45894546633264,40344.087918783,0.0,1.0
1998-08-13,24.13,24.13,24.06,24.06,1100,3.4690088986952,3.4690088986952,3.45894546633264,3.45894546633264,7651.46495011403,0.0,1.0
1998-08-14,24.38,24.5,24.06,24.06,14600,3.5049497285615,3.52220132689733,3.45894546633264,3.45894546633264,101555.807519695,0.0,1.0
1998-08-17,24.38,24.44,24.13,24.38,7900,3.5049497285615,3.51357552772942,3.4690088986952,3.5049497285615,54951.4300962735,0.0,1.0
1998-08-18,24.5,24.88,24.38,24.88,22200,3.52220132689733,3.5768313882941,3.5049497285615,3.5768313882941,154420.474447756,0.0,1.0
1998-08-19,24.38,24.56,24.38,24.56,6400,3.5049497285615,3.53082712606524,3.5049497285615,3.53082712606524,44517.6142552089,0.0,1.0
1998-08-20,24.06,24.31,24.06,24.13,2800,3.45894546633264,3.49488629619894,3.45894546633264,3.4690088986952,19476.4562366539,0.0,1.0
1998-08-21,23.88,24.13,23.75,24.0,17900,3.4330680688289,3.4690088986952,3.41437883729843,3.45031966716473,124510.202370037,0.0,1.0
1998-08-24,24.25,24.25,23.75,24.13,12000,3.48626049703103,3.48626049703103,3.41437883729843,3.4690088986952,83470.5267285166,0.0,1.0
1998-08-25,24.0,24.5,24.0,24.13,10500,3.45031966716473,3.52220132689733,3.45031966716473,3.4690088986952,73036.710887452,0.0,1.0
1998-08-26,23.63,24.13,23.63,24.13,7300,3.39712723896261,3.4690088986952,3.39712723896261,3.4690088986952,50777.9037598475,0.0,1.0
1998-08-27,23.13,23.25,22.75,23.06,32400,3.32524557923001,3.34249717756583,3.27061551783323,3.31518214686744,225370.422166995,0.0,1.0
1998-08-28,22.63,22.88,22.13,22.75,10700,3.25336391949741,3.28930474936371,3.18148225976481,3.27061551783323,74427.8863329273,0.0,1.0
1998-08-31,20.38,22.56,20.38,22.56,26400,2.92989645070071,3.24330048713484,2.92989645070071,3.24330048713484,183635.158802737,0.0,1.0
1998-09-01,20.88,21.25,20.25,20.5,33600,3.00177811043331,3.05497053863544,2.91120721917024,2.94714804903654,233717.474839847,0.0,1.0
1998-09-02,21.75,21.75,21.0,21.13,11400,3.12685219836803,3.12685219836803,3.01902970876914,3.03771894029961,79297.0003920909,0.0,1.0
1998-09-03,21.38,21.94,21.25,21.94,7800,3.07365977016591,3.15416722906642,3.05497053863544,3.15416722906642,54255.8423735358,0.0,1.0
1998-09-04,20.88,21.0,20.13,21.0,13800,3.00177811043331,3.01902970876914,2.89395562083442,3.01902970876914,95991.1057377942,0.0,1.0
1998-09-08,21.75,21.75,21.38,21.38,8400,3.12685219836803,3.12685219836803,3.07365977016591,3.07365977016591,58429.3687099617,0.0,1.0
1998-09-09,21.0,21.94,20.75,21.88,12700,3.01902970876914,3.15416722906642,2.98308887890284,3.14554142989851,88339.64078768,0.0,1.0
1998-09-10,20.81,20.94,20.75,20.75,5900,2.99171467807075,3.01040390960123,2.98308887890284,2.98308887890284,41039.6756415207,0.0,1.0
1998-09-11,20.5,20.5,20.06,20.31,41900,2.94714804903654,2.94714804903654,2.88389218847185,2.91983301833815,291451.25582707,0.0,1.0
1998-09-14,21.25,21.31,20.88,20.94,37200,3.05497053863544,3.06359633780335,3.00177811043331,3.01040390960123,258758.632858401,0.0,1.0
1998-09-15,21.19,21.38,21.13,21.13,22000,3.04634473946752,3.07365977016591,3.03771894029961,3.03771894029961,153029.299002281,0.0,1.0
1998-09-16,21.13,21.63,21.13,21.44,12300,3.03771894029961,3.10960060003221,3.03771894029961,3.08228556933382,85557.2898967296,0.0,1.0
1998-09-17,20.94,20.94,20.63,20.81,13300,3.01040390960123,3.01040390960123,2.96583728056701,2.99171467807075,92513.1671241058,0.0,1.0
1998-09-18,21.06,21.13,20.88,20.88,10800,3.02765550793705,3.03771894029961,3.00177811043331,3.00177811043331,75123.4740556649,0.0,1.0
1998-09-21,21.13,21.19,20.75,20.75,17800,3.03771894029961,3.04634473946752,2.98308887890284,2.98308887890284,123814.6146473,0.0,1.0
1998-09-22,21.5,21.81,21.25,21.81,14100,3.09091136850174,3.13547799753595,3.05497053863544,3.13547799753595,98077.8689060069,0.0,1.0
1998-09-23,22.0,22.06,21.75,21.75,19800,3.16279302823433,3.17141882740225,3.12685219836803,3.12685219836803,137726.369102053,0.0,1.0
1998-09-24,21.88,21.88,21.63,21.63,21600,3.14554142989851,3.14554142989851,3.10960060003221,3.10960060003221,150246.94811133,0.0,1.0
1998-09-25,21.81,21.81,21.5,21.5,8000,3.13547799753595,3.13547799753595,3.09091136850174,3.09091136850174,55647.017819011,0.0,1.0
1998-09-28,22.0,22.25,21.75,21.75,16500,3.16279302823433,3.19873385810063,3.12685219836803,3.12685219836803,114771.97425171,0.0,1.0
1998-09-29,21.94,22.0,21.75,21.75,25800,3.15416722906642,3.16279302823433,3.12685219836803,3.12685219836803,179461.632466311,0.0,1.0
1998-09-30,21.0,21.63,21.0,21.63,26200,3.01902970876914,3.10960060003221,3.01902970876914,3.10960060003221,182243.983357261,0.0,1.0
1998-10-01,20.38,21.0,20.13,20.94,27300,2.92989645070071,3.01902970876914,2.89395562083442,3.01040390960123,189895.448307376,0.0,1.0
1998-10-02,20.94,21.0,20.44,20.44,13300,3.01040390960123,3.01902970876914,2.93852224986863,2.93852224986863,92513.1671241058,0.0,1.0
1998-10-05,20.44,20.63,20.31,20.63,9000,2.93852224986863,2.96583728056701,2.91983301833815,2.96583728056701,62602.8950463874,0.0,1.0
1998-10-06,20.38,20.56,20.38,20.5,31000,2.92989645070071,2.95577384820445,2.92989645070071,2.94714804903654,215632.194048668,0.0,1.0
1998-10-07,20.0,20.38,20.0,20.38,9000,2.87526638930394,2.92989645070071,2.87526638930394,2.92989645070071,62602.8950463875,0.0,1.0
1998-10-08,19.13,19.75,18.88,19.75,33300,2.75019230136922,2.83932555943764,2.71425147150292,2.83932555943764,231630.711671633,0.0,1.0
1998-10-09,19.5,19.56,19.13,19.25,18800,2.80338472957134,2.81201052873925,2.75019230136922,2.76744389970504,130770.491874676,0.0,1.0
1998-10-12,19.81,20.25,19.81,19.88,4100,2.84795135860555,2.91120721917024,2.84795135860555,2.85801479096812,28519.0966322432,0.0,1.0
1998-10-13,19.81,19.94,19.5,19.94,7000,2.84795135860555,2.86664059013603,2.80338472957134,2.86664059013603,48691.1405916347,0.0,1.0
1998-10-14,20.13,20.25,19.81,19.81,2900,2.89395562083442,2.91120721917024,2.84795135860555,2.84795135860555,20172.0439593915,0.0,1.0
1998-10-15,20.63,20.75,19.75,20.0,19100,2.96583728056701,2.98308887890284,2.83932555943764,2.87526638930394,132857.255042889,0.0,1.0
1998-10-16,20.88,21.25,20.63,20.88,23100,3.00177811043331,3.05497053863544,2.96583728056701,3.00177811043331,160680.763952395,0.0,1.0
1998-10-19,21.19,21.19,21.0,21.0,7600,3.04634473946752,3.04634473946752,3.01902970876914,3.01902970876914,52864.6669280606,0.0,1.0
1998-10-20,22.0,22.13,21.5,21.5,43200,3.16279302823433,3.18148225976481,3.09091136850174,3.09091136850174,300493.89622266,0.0,1.0
1998-10-21,21.94,22.0,21.75,22.0,5800,3.15416722906642,3.16279302823433,3.12685219836803,3.16279302823433,40344.0879187831,0.0,1.0
1998-10-22,21.88,22.0,21.63,21.75,9600,3.14554142989851,3.16279302823433,3.10960060003221,3.12685219836803,66776.4213828133,0.0,1.0
1998-10-23,21.44,22.13,21.44,22.13,30000,3.08228556933382,3.18148225976481,3.08228556933382,3.18148225976481,208676.316821292,0.0,1.0
1998-10-26,22.44,22.44,21.94,21.94,11300,3.22604888879902,3.22604888879902,3.15416722906642,3.15416722906642,78601.4126693532,0.0,1.0
1998-10-27,22.38,23.0,22.25,23.0,16100,3.21742308963111,3.30655634769953,3.19873385810063,3.30655634769953,111989.62336076,0.0,1.0
1998-10-28,22.75,22.94,22.06,22.13,10900,3.27061551783323,3.29793054853162,3.17141882740225,3.18148225976481,75819.0617784026,0.0,1.0
1998-10-29,23.13,23.13,22.88,22.88,3600,3.32524557923001,3.32524557923001,3.28930474936371,3.28930474936371,25041.158018555,0.0,1.0
1998-10-30,23.5,23.75,23.0,23.0,6300,3.37843800743213,3.41437883729843,3.30655634769953,3.30655634769953,43822.0265324712,0.0,1.0
1998-11-02,24.13,24.13,23.69,23.88,13100,3.4690088986952,3.4690088986952,3.40575303813052,3.4330680688289,91121.9916786307,0.0,1.0
1998-11-03,24.0,24.25,24.0,24.06,4900,3.45031966716473,3.48626049703103,3.45031966716473,3.45894546633264,34083.7984141443,0.0,1.0
1998-11-04,24.88,25.38,24.44,24.44,29300,3.5768313882941,3.6487130480267,3.51357552772942,3.51357552772942,203807.202762128,0.0,1.0
1998-11-05,25.38,25.38,24.63,25.13,7300,3.6487130480267,3.6487130480267,3.5408905584278,3.6127722181604,50777.9037598476,0.0,1.0
1998-11-06,25.5,25.5,25.25,25.38,12600,3.66596464636252,3.66596464636252,3.63002381649622,3.6487130480267,87644.0530649425,0.0,1.0
1998-11-09,26.0,26.0,25.5,25.5,18000,3.73784630609512,3.73784630609512,3.66596464636252,3.66596464636252,125205.790092775,0.0,1.0
1998-11-10,25.0,25.25,24.25,24.25,10300,3.59408298662993,3.63002381649622,3.48626049703103,3.48626049703103,71645.5354419767,0.0,1.0
1998-11-11,25.0,25.44,24.69,25.38,4700,3.59408298662993,3.65733884719461,3.54951635759571,3.6487130480267,32692.622968669,0.0,1.0
1998-11-12,24.88,25.38,24.75,25.0,5400,3.5768313882941,3.6487130480267,3.55814215676363,3.59408298662993,37561.7370278325,0.0,1.0
1998-11-13,24.63,25.0,24.56,24.63,2000,3.5408905584278,3.59408298662993,3.53082712606524,3.5408905584278,13911.7544547528,0.0,1.0
1998-11-16,24.88,24.88,24.5,24.88,5200,3.5768313882941,3.5768313882941,3.52220132689733,3.5768313882941,36170.5615823572,0.0,1.0
1998-11-17,24.81,24.88,24.63,24.75,10900,3.56676795593154,3.5768313882941,3.5408905584278,3.55814215676363,75819.0617784025,0.0,1.0
1998-11-18,24.69,25.0,24.69,24.69,5200,3.54951635759571,3.59408298662993,3.54951635759571,3.54951635759571,36170.5615823572,0.0,1.0
1998-11-19,24.63,25.0,24.63,24.94,4800,3.5408905584278,3.59408298662993,3.5408905584278,3.58545718746201,33388.2106914067,0.0,1.0
1998-11-20,24.44,24.5,24.25,24.38,5900,3.51357552772942,3.52220132689733,3.48626049703103,3.5049497285615,41039.6756415206,0.0,1.0
1998-11-23,24.63,24.88,24.44,24.44,16800,3.5408905584278,3.5768313882941,3.51357552772942,3.51357552772942,116858.737419923,0.0,1.0
1998-11-24,25.0,25.0,24.38,24.5,9300,3.59408298662993,3.59408298662993,3.5049497285615,3.52220132689733,64689.6582146003,0.0,1.0
1998-11-25,25.0,25.0,24.62,24.75,3000,3.59408298662993,3.59408298662993,3.53945292523315,3.55814215676363,20867.6316821291,0.0,1.0
1998-11-27,25.0,25.38,24.75,24.88,3600,3.59408298662993,3.6487130480267,3.55814215676363,3.5768313882941,25041.158018555,0.0,1.0
1998-11-30,24.88,25.38,24.81,24.88,7500,3.5768313882941,3.6487130480267,3.56676795593154,3.5768313882941,52169.0792053229,0.0,1.0
1998-12-01,24.69,24.88,24.5,24.63,10300,3.54951635759571,3.5768313882941,3.52220132689733,3.5408905584278,71645.5354419769,0.0,1.0
1998-12-02,24.5,24.63,24.38,24.5,3900,3.52220132689733,3.5408905584278,3.5049497285615,3.52220132689733,27127.9211867679,0.0,1.0
1998-12-03,24.38,24.5,24.13,24.13,6200,3.5049497285615,3.52220132689733,3.4690088986952,3.4690088986952,43126.4388097336,0.0,1.0
1998-12-04,24.75,24.88,24.63,24.63,3900,3.55814215676363,3.5768313882941,3.5408905584278,3.5408905584278,27127.9211867679,0.0,1.0
1998-12-07,25.06,25.13,24.88,25.0,12600,3.60270878579784,3.6127722181604,3.5768313882941,3.59408298662993,87644.0530649424,0.0,1.0
1998-12-08,24.94,25.19,24.75,24.88,5700,3.58545718746201,3.62139801732831,3.55814215676363,3.5768313882941,39648.5001960454,0.0,1.0
1998-12-09,25.0,25.19,24.5,24.75,8500,3.59408298662993,3.62139801732831,3.52220132689733,3.55814215676363,59124.9564326992,0.0,1.0
1998-12-10,25.0,25.19,25.0,25.13,7700,3.59408298662993,3.62139801732831,3.59408298662993,3.6127722181604,53560.2546507981,0.0,1.0
1998-12-11,24.88,24.94,24.63,24.94,2100,3.5768313882941,3.58545718746201,3.5408905584278,3.58545718746201,14607.3421774904,0.0,1.0
1998-12-14,24.63,25.13,24.63,25.13,3000,3.5408905584278,3.6127722181604,3.5408905584278,3.6127722181604,20867.6316821292,0.0,1.0
1998-12-15,24.5,24.69,24.13,24.69,4300,3.52220132689733,3.54951635759571,3.4690088986952,3.54951635759571,29910.2720777184,0.0,1.0
1998-12-16,24.88,24.88,24.06,24.13,11300,3.5768313882941,3.5768313882941,3.45894546633264,3.4690088986952,78601.4126693532,0.0,1.0
1998-12-17,24.31,24.81,24.25,24.81,9700,3.49488629619894,3.56676795593154,3.48626049703103,3.56676795593154,67472.0091055509,0.0,1.0
1998-12-18,24.44,24.5,24.25,24.5,3800,3.51357552772942,3.52220132689733,3.48626049703103,3.52220132689733,26432.3334640302,0.0,1.0
1998-12-21,24.88,24.88,24.31,24.38,13900,3.5768313882941,3.5768313882941,3.49488629619894,3.5049497285615,96686.6934605318,0.0,1.0
1998-12-22,24.69,24.88,24.69,24.88,7700,3.54951635759571,3.5768313882941,3.54951635759571,3.5768313882941,53560.2546507982,0.0,1.0
1998-12-23,24.75,24.94,24.63,24.69,16400,3.55814215676363,3.58545718746201,3.5408905584278,3.54951635759571,114076.386528973,0.0,1.0
1998-12-24,24.88,24.88,24.63,24.75,1500,3.5768313882941,3.5768313882941,3.5408905584278,3.55814215676363,10433.8158410646,0.0,1.0
1998-12-28,24.81,24.94,24.44,24.63,14200,3.56676795593154,3.58545718746201,3.51357552772942,3.5408905584278,98773.4566287446,0.0,1.0
1998-12-29,24.13,24.38,23.75,24.38,31800,3.4690088986952,3.5049497285615,3.41437883729843,3.5049497285615,221196.895830569,0.0,1.0
1998-12-30,24.0,24.25,23.88,23.88,7700,3.45031966716473,3.48626049703103,3.4330680688289,3.4330680688289,53560.2546507981,0.0,1.0
1998-12-31,24.38,24.38,23.88,24.0,19100,3.5049497285615,3.5049497285615,3.4330680688289,3.45031966716473,132857.255042889,0.0,1.0
1999-01-04,25.0,25.25,24.56,24.56,44700,3.59408298662993,3.63002381649622,3.53082712606524,3.53082712606524,310927.712063724,0.0,1.0
1999-01-05,25.19,25.19,24.88,25.0,7100,3.62139801732831,3.62139801732831,3.5768313882941,3.59408298662993,49386.7283143724,0.0,1.0
1999-01-06,25.31,25.5,25.0,25.0,11600,3.63864961566414,3.66596464636252,3.59408298662993,3.59408298662993,80688.175837566,0.0,1.0
1999-01-07,25.19,26.0,25.13,25.19,12600,3.62139801732831,3.73784630609512,3.6127722181604,3.62139801732831,87644.0530649425,0.0,1.0
1999-01-08,25.13,25.19,24.88,25.13,27000,3.6127722181604,3.62139801732831,3.5768313882941,3.6127722181604,187808.685139162,0.0,1.0
1999-01-11,25.0,25.38,24.94,25.0,11000,3.59408298662993,3.6487130480267,3.58545718746201,3.59408298662993,76514.6495011401,0.0,1.0
1999-01-12,25.13,25.38,24.88,24.88,10600,3.6127722181604,3.6487130480267,3.5768313882941,3.5768313882941,73732.2986101897,0.0,1.0
1999-01-13,24.88,25.0,24.63,24.75,6800,3.5768313882941,3.59408298662993,3.5408905584278,3.55814215676363,47299.9651461594,0.0,1.0
1999-01-14,24.63,24.88,24.5,24.88,8900,3.5408905584278,3.5768313882941,3.52220132689733,3.5768313882941,61907.3073236499,0.0,1.0
1999-01-15,24.88,24.88,24.5,24.5,10800,3.5768313882941,3.5768313882941,3.52220132689733,3.52220132689733,75123.474055665,0.0,1.0
1999-01-19,25.0,25.0,24.88,25.0,23600,3.59408298662993,3.59408298662993,3.5768313882941,3.59408298662993,164158.702566082,0.0,1.0
1999-01-20,25.38,25.5,25.13,25.25,11100,3.6487130480267,3.66596464636252,3.6127722181604,3.63002381649622,77210.2372238779,0.0,1.0
1999-01-21,25.25,25.25,25.06,25.13,9400,3.63002381649622,3.63002381649622,3.60270878579784,3.6127722181604,65385.2459373381,0.0,1.0
1999-01-22,25.0,25.06,24.75,24.75,17100,3.59408298662993,3.60270878579784,3.55814215676363,3.55814215676363,118945.500588136,0.0,1.0
1999-01-25,24.75,25.06,24.75,25.06,12500,3.55814215676363,3.60270878579784,3.55814215676363,3.60270878579784,86948.4653422047,0.0,1.0
1999-01-26,24.88,25.06,24.75,24.75,10900,3.5768313882941,3.60270878579784,3.55814215676363,3.55814215676363,75819.0617784026,0.0,1.0
1999-01-27,25.25,25.44,25.0,25.0,19200,3.63002381649622,3.65733884719461,3.59408298662993,3.59408298662993,133552.842765627,0.0,1.0
1999-01-28,25.38,25.38,25.13,25.13,9900,3.6487130480267,3.6487130480267,3.6127722181604,3.6127722181604,68863.1845510262,0.0,1.0
1999-01-29,25.31,25.38,25.25,25.38,5300,3.63864961566414,3.6487130480267,3.63002381649622,3.6487130480267,36866.1493050948,0.0,1.0
1999-02-01,25.19,25.31,25.0,25.13,8600,3.62139801732831,3.63864961566414,3.59408298662993,3.6127722181604,59820.544155437,0.0,1.0
1999-02-02,25.38,25.38,25.0,25.19,18300,3.6487130480267,3.6487130480267,3.59408298662993,3.62139801732831,127292.553260988,0.0,1.0
1999-02-03,25.44,25.44,25.25,25.25,4300,3.65733884719461,3.65733884719461,3.63002381649622,3.63002381649622,29910.2720777185,0.0,1.0
1999-02-04,25.5,25.5,25.25,25.38,6800,3.66596464636252,3.66596464636252,3.63002381649622,3.6487130480267,47299.9651461595,0.0,1.0
1999-02-05,25.0,25.56,25.0,25.38,8900,3.59408298662993,3.67459044553044,3.59408298662993,3.6487130480267,61907.3073236497,0.0,1.0
1999-02-08,24.75,25.25,24.5,25.25,9100,3.55814215676363,3.63002381649622,3.52220132689733,3.63002381649622,63298.482769125,0.0,1.0
1999-02-09,24.5,24.81,24.5,24.81,10800,3.52220132689733,3.56676795593154,3.52220132689733,3.56676795593154,75123.4740556649,0.0,1.0
1999-02-10,24.38,24.44,24.25,24.25,6100,3.5049497285615,3.51357552772942,3.48626049703103,3.48626049703103,42430.851086996,0.0,1.0
1999-02-11,24.69,24.75,24.25,24.38,7200,3.54951635759571,3.55814215676363,3.48626049703103,3.5049497285615,50082.31603711,0.0,1.0
1999-02-12,24.5,24.5,24.25,24.5,7400,3.52220132689733,3.52220132689733,3.48626049703103,3.52220132689733,51473.4914825852,0.0,1.0
1999-02-16,24.5,24.75,24.0,24.75,18500,3.52220132689733,3.55814215676363,3.45031966716473,3.55814215676363,128683.728706463,0.0,1.0
1999-02-17,24.0,24.44,24.0,24.25,9900,3.45031966716473,3.51357552772942,3.45031966716473,3.48626049703103,68863.1845510262,0.0,1.0
1999-02-18,23.88,24.5,23.5,23.5,15800,3.4330680688289,3.52220132689733,3.37843800743213,3.37843800743213,109902.860192547,0.0,1.0
1999-02-19,23.88,23.88,23.63,23.63,17700,3.4330680688289,3.4330680688289,3.39712723896261,3.39712723896261,123119.026924562,0.0,1.0
1999-02-22,24.13,24.13,23.75,23.75,24200,3.4690088986952,3.4690088986952,3.41437883729843,3.41437883729843,168332.228902509,0.0,1.0
1999-02-23,24.0,24.25,24.0,24.0,13900,3.45031966716473,3.48626049703103,3.45031966716473,3.45031966716473,96686.6934605317,0.0,1.0
1999-02-24,24.0,24.31,24.0,24.0,23500,3.45031966716473,3.49488629619894,3.45031966716473,3.45031966716473,163463.114843345,0.0,1.0
1999-02-25,24.0,24.0,23.88,24.0,11100,3.45031966716473,3.45031966716473,3.4330680688289,3.45031966716473,77210.2372238778,0.0,1.0
1999-02-26,23.75,23.88,23.75,23.88,13800,3.41437883729843,3.4330680688289,3.41437883729843,3.4330680688289,95991.1057377941,0.0,1.0
1999-03-01,23.56,23.56,23.38,23.5,12600,3.38706380660004,3.38706380660004,3.36118640909631,3.37843800743213,87644.0530649425,0.0,1.0
1999-03-02,23.38,23.63,23.38,23.5,30500,3.36118640909631,3.39712723896261,3.36118640909631,3.37843800743213,212154.255434979,0.0,1.0
1999-03-03,23.5,23.75,23.31,23.63,17600,3.37843800743213,3.41437883729843,3.35112297673374,3.39712723896261,122423.439201824,0.0,1.0
1999-03-04,23.44,23.56,23.38,23.5,15200,3.36981220826422,3.38706380660004,3.36118640909631,3.37843800743213,105729.333856121,0.0,1.0
1999-03-05,23.69,24.0,23.44,23.44,24500,3.40575303813052,3.45031966716473,3.36981220826422,3.36981220826422,170418.992070721,0.0,1.0
1999-03-08,24.0,24.13,23.75,23.88,13100,3.45031966716473,3.4690088986952,3.41437883729843,3.4330680688289,91121.9916786306,0.0,1.0
1999-03-09,24.0,24.25,24.0,24.25,15200,3.45031966716473,3.48626049703103,3.45031966716473,3.48626049703103,105729.333856121,0.0,1.0
1999-03-10,23.88,24.19,23.88,23.88,6500,3.4330680688289,3.47763469786312,3.4330680688289,3.4330680688289,45213.2019779466,0.0,1.0
1999-03-11,24.25,24.25,23.94,24.13,14400,3.48626049703103,3.48626049703103,3.44169386799682,3.4690088986952,100164.63207422,0.0,1.0
1999-03-12,24.19,24.19,24.13,24.19,8800,3.47763469786312,3.47763469786312,3.4690088986952,3.47763469786312,61211.7196009121,0.0,1.0
1999-03-15,24.06,24.25,24.06,24.06,10700,3.45894546633264,3.48626049703103,3.45894546633264,3.45894546633264,74427.8863329273,0.0,1.0
1999-03-16,24.38,24.38,24.06,24.06,12000,3.5049497285615,3.5049497285615,3.45894546633264,3.45894546633264,83470.5267285167,0.0,1.0
1999-03-17,24.0,24.31,24.0,24.13,8500,3.45031966716473,3.49488629619894,3.45031966716473,3.4690088986952,59124.9564326992,0.0,1.0
1999-03-18,24.06,24.19,23.94,24.06,8700,3.45894546633264,3.47763469786312,3.44169386799682,3.45894546633264,60516.1318781745,0.0,1.0
1999-03-19,23.75,24.06,23.75,24.06,22800,3.41437883729843,3.45894546633264,3.41437883729843,3.45894546633264,158594.000784182,0.0,1.0
1999-03-22,23.88,24.25,23.75,23.75,17200,3.4330680688289,3.48626049703103,3.41437883729843,3.41437883729843,119641.088310874,0.0,1.0
1999-03-23,23.75,23.81,23.5,23.81,22700,3.41437883729843,3.42300463646634,3.37843800743213,3.42300463646634,157898.413061444,0.0,1.0
1999-03-24,23.44,23.75,23.38,23.56,10700,3.36981220826422,3.41437883729843,3.36118640909631,3.38706380660004,74427.8863329273,0.0,1.0
1999-03-25,23.63,23.75,23.44,23.44,6100,3.39712723896261,3.41437883729843,3.36981220826422,3.36981220826422,42430.8510869959,0.0,1.0
1999-03-26,23.44,23.63,23.38,23.5,5600,3.36981220826422,3.39712723896261,3.36118640909631,3.37843800743213,38952.9124733077,0.0,1.0
1999-03-29,23.75,24.0,23.69,23.69,21500,3.41437883729843,3.45031966716473,3.40575303813052,3.40575303813052,149551.360388592,0.0,1.0
1999-03-30,23.88,24.0,23.5,23.88,12600,3.4330680688289,3.45031966716473,3.37843800743213,3.4330680688289,87644.0530649425,0.0,1.0
1999-03-31,23.75,23.88,23.63,23.88,11200,3.41437883729843,3.4330680688289,3.39712723896261,3.4330680688289,77905.8249466155,0.0,1.0
1999-04-01,23.81,23.94,23.56,23.94,1800,3.42300463646634,3.44169386799682,3.38706380660004,3.44169386799682,12520.5790092775,0.0,1.0
1999-04-05,24.25,24.25,24.0,24.0,18700,3.48626049703103,3.48626049703103,3.45031966716473,3.45031966716473,130074.904151938,0.0,1.0
1999-04-06,24.0,24.19,23.94,24.06,8900,3.45031966716473,3.47763469786312,3.44169386799682,3.45894546633264,61907.3073236498,0.0,1.0
1999-04-07,24.13,24.13,23.81,24.0,23000,3.4690088986952,3.4690088986952,3.42300463646634,3.45031966716473,159985.176229657,0.0,1.0
1999-04-08,24.25,24.25,23.75,24.0,13400,3.48626049703103,3.48626049703103,3.41437883729843,3.45031966716473,93208.7548468435,0.0,1.0
1999-04-09,24.06,24.38,23.75,24.38,15300,3.45894546633264,3.5049497285615,3.41437883729843,3.5049497285615,106424.921578859,0.0,1.0
1999-04-12,24.19,24.25,23.75,23.88,41500,3.47763469786312,3.48626049703103,3.41437883729843,3.4330680688289,288668.90493612,0.0,1.0
1999-04-13,23.88,24.06,23.75,24.06,14900,3.4330680688289,3.45894546633264,3.41437883729843,3.45894546633264,103642.570687908,0.0,1.0
1999-04-14,23.63,23.94,23.63,23.94,24400,3.39712723896261,3.44169386799682,3.39712723896261,3.44169386799682,169723.404347984,0.0,1.0
1999-04-15,24.25,24.25,23.5,23.5,35400,3.48626049703103,3.48626049703103,3.37843800743213,3.37843800743213,246238.053849124,0.0,1.0
1999-04-16,24.13,24.25,24.06,24.06,10400,3.4690088986952,3.48626049703103,3.45894546633264,3.45894546633264,72341.1231647145,0.0,1.0
1999-04-19,24.13,24.5,24.13,24.13,25400,3.4690088986952,3.52220132689733,3.4690088986952,3.4690088986952,176679.28157536,0.0,1.0
1999-04-20,24.13,24.38,24.13,24.13,5400,3.4690088986952,3.5049497285615,3.4690088986952,3.4690088986952,37561.7370278325,0.0,1.0
1999-04-21,24.38,24.38,24.13,24.38,6900,3.5049497285615,3.5049497285615,3.4690088986952,3.5049497285615,47995.5528688971,0.0,1.0
1999-04-22,24.5,24.88,24.38,24.63,17700,3.52220132689733,3.5768313882941,3.5049497285615,3.5408905584278,123119.026924562,0.0,1.0
1999-04-23,24.88,24.94,24.5,24.63,4800,3.5768313882941,3.58545718746201,3.52220132689733,3.5408905584278,33388.2106914067,0.0,1.0
1999-04-26,25.13,25.38,25.0,25.0,25100,3.6127722181604,3.6487130480267,3.59408298662993,3.59408298662993,174592.518407147,0.0,1.0
1999-04-27,25.25,25.63,25.13,25.38,17400,3.63002381649622,3.684653877893,3.6127722181604,3.6487130480267,121032.263756349,0.0,1.0
1999-04-28,25.38,25.56,25.25,25.25,9500,3.6487130480267,3.67459044553044,3.63002381649622,3.63002381649622,66080.8336600757,0.0,1.0
1999-04-29,25.38,25.5,25.13,25.38,1700,3.6487130480267,3.66596464636252,3.6127722181604,3.6487130480267,11824.9912865399,0.0,1.0
1999-04-30,25.0,25.88,24.94,25.38,20100,3.59408298662993,3.7205947077593,3.58545718746201,3.6487130480267,139813.132270265,0.0,1.0
1999-05-03,25.88,25.88,25.25,25.25,20900,3.7205947077593,3.7205947077593,3.63002381649622,3.63002381649622,145377.834052166,0.0,1.0
1999-05-04,26.13,26.13,25.56,25.75,32600,3.7565355376256,3.7565355376256,3.67459044553044,3.70190547622882,226761.59761247,0.0,1.0
1999-05-05,26.94,27.0,26.25,26.5,32800,3.87298382639241,3.88160962556032,3.77378713596142,3.80972796582772,228152.773057945,0.0,1.0
1999-05-06,27.38,27.5,26.94,26.94,11600,3.93623968695709,3.95349128529292,3.87298382639241,3.87298382639241,80688.1758375661,0.0,1.0
1999-05-07,27.0,27.75,26.75,27.75,10700,3.88160962556032,3.98943211515922,3.84566879569402,3.98943211515922,74427.8863329273,0.0,1.0
1999-05-10,26.75,27.38,26.5,26.75,21500,3.84566879569402,3.93623968695709,3.80972796582772,3.84566879569402,149551.360388592,0.0,1.0
1999-05-11,26.56,27.0,26.5,26.5,10100,3.81835376499563,3.88160962556032,3.80972796582772,3.80972796582772,70254.3599965015,0.0,1.0
1999-05-12,26.25,26.88,26.25,26.56,5500,3.77378713596142,3.8643580272245,3.77378713596142,3.81835376499563,38257.3247505701,0.0,1.0
1999-05-13,26.88,26.88,26.25,26.25,6600,3.8643580272245,3.8643580272245,3.77378713596142,3.77378713596142,45908.7897006841,0.0,1.0
1999-05-14,26.38,26.63,26.38,26.63,8300,3.7924763674919,3.8284171973582,3.7924763674919,3.8284171973582,57733.7809872239,0.0,1.0
1999-05-17,26.38,26.75,26.38,26.5,3000,3.7924763674919,3.84566879569402,3.7924763674919,3.80972796582772,20867.6316821291,0.0,1.0
1999-05-18,26.63,26.75,26.44,26.5,6100,3.8284171973582,3.84566879569402,3.80110216665981,3.80972796582772,42430.8510869959,0.0,1.0
1999-05-19,26.63,26.75,26.38,26.5,3700,3.8284171973582,3.84566879569402,3.7924763674919,3.80972796582772,25736.7457412926,0.0,1.0
1999-05-20,26.44,26.88,26.13,26.5,10600,3.80110216665981,3.8643580272245,3.7565355376256,3.80972796582772,73732.2986101897,0.0,1.0
1999-05-21,26.5,26.5,26.25,26.25,2500,3.80972796582772,3.80972796582772,3.77378713596142,3.77378713596142,17389.693068441,0.0,1.0
1999-05-24,26.19,26.25,26.19,26.25,5100,3.76516133679351,3.77378713596142,3.76516133679351,3.77378713596142,35474.9738596196,0.0,1.0
1999-05-25,26.5,26.5,26.13,26.19,19200,3.80972796582772,3.80972796582772,3.7565355376256,3.76516133679351,133552.842765627,0.0,1.0
1999-05-26,26.06,26.25,26.0,26.25,6000,3.76084843720955,3.78826828383541,3.75218953827507,3.78826828383541,41575.7248957405,0.1,1.0
1999-05-27,25.94,26.13,25.94,26.06,23400,3.74353063934059,3.77095048596645,3.74353063934059,3.76084843720955,162145.327093388,0.0,1.0
1999-05-28,25.94,25.94,25.94,25.94,400,3.74353063934059,3.74353063934059,3.74353063934059,3.74353063934059,2771.71499304937,0.0,1.0
1999-06-01,26.0,26.0,25.75,26.0,6900,3.75218953827507,3.75218953827507,3.71611079271474,3.75218953827507,47812.0836301016,0.0,1.0
1999-06-02,26.0,26.0,25.63,25.88,10900,3.75218953827507,3.75218953827507,3.69879299484577,3.73487174040611,75529.2335605953,0.0,1.0
1999-06-03,26.25,26.25,26.25,26.25,1100,3.78826828383541,3.78826828383541,3.78826828383541,3.78826828383541,7622.21623088576,0.0,1.0
1999-06-04,26.75,26.75,26.5,26.5,6700,3.86042577495609,3.86042577495609,3.82434702939575,3.82434702939575,46426.2261335768,0.0,1.0
1999-06-07,26.5,26.5,26.25,26.5,3200,3.82434702939575,3.82434702939575,3.78826828383541,3.82434702939575,22173.7199443949,0.0,1.0
1999-06-08,26.38,26.88,26.19,26.75,18700,3.80702923152679,3.87918672264746,3.77960938490093,3.86042577495609,129577.675925058,0.0,1.0
1999-06-09,26.5,26.63,26.38,26.44,7400,3.82434702939575,3.84310797708712,3.80702923152679,3.81568813046127,51276.7273714132,0.0,1.0
1999-06-10,26.44,26.75,26.38,26.63,5600,3.81568813046127,3.86042577495609,3.80702923152679,3.84310797708712,38804.0099026911,0.0,1.0
1999-06-11,26.19,26.44,26.19,26.44,1900,3.77960938490093,3.81568813046127,3.77960938490093,3.81568813046127,13165.6462169845,0.0,1.0
1999-06-14,26.44,26.75,26.19,26.19,7300,3.81568813046127,3.86042577495609,3.77960938490093,3.77960938490093,50583.7986231509,0.0,1.0
1999-06-15,26.5,26.5,26.25,26.38,6700,3.82434702939575,3.82434702939575,3.78826828383541,3.80702923152679,46426.2261335769,0.0,1.0
1999-06-16,26.5,26.69,26.25,26.69,10300,3.82434702939575,3.8517668760216,3.78826828383541,3.8517668760216,71371.6610710211,0.0,1.0
1999-06-17,26.75,26.75,26.25,26.63,11600,3.86042577495609,3.86042577495609,3.78826828383541,3.84310797708712,80379.7347984315,0.0,1.0
1999-06-18,26.25,26.88,26.25,26.75,7300,3.78826828383541,3.87918672264746,3.78826828383541,3.86042577495609,50583.7986231509,0.0,1.0
1999-06-21,26.31,26.63,26.19,26.19,5300,3.79692718276989,3.84310797708712,3.77960938490093,3.77960938490093,36725.2236579041,0.0,1.0
1999-06-22,26.31,26.5,26.25,26.44,1500,3.79692718276989,3.82434702939575,3.78826828383541,3.81568813046127,10393.9312239351,0.0,1.0
1999-06-23,27.0,27.0,26.31,26.31,28200,3.89650452051642,3.89650452051642,3.79692718276989,3.79692718276989,195405.90700998,0.0,1.0
1999-06-24,27.13,27.19,27.0,27.0,18700,3.9152654682078,3.92392436714228,3.89650452051642,3.89650452051642,129577.675925058,0.0,1.0
1999-06-25,27.13,27.38,27.13,27.13,3100,3.9152654682078,3.95134421376813,3.9152654682078,3.9152654682078,21480.7911961326,0.0,1.0
1999-06-28,27.31,27.5,27.13,27.13,8800,3.94124216501124,3.9686620116371,3.9152654682078,3.9152654682078,60977.7298470861,0.0,1.0
1999-06-29,27.0,27.38,27.0,27.25,5600,3.89650452051642,3.95134421376813,3.89650452051642,3.93258326607676,38804.0099026911,0.0,1.0
1999-06-30,27.38,27.38,26.88,26.88,2100,3.95134421376813,3.95134421376813,3.87918672264746,3.87918672264746,14551.5037135092,0.0,1.0
1999-07-01,27.06,27.25,26.88,27.13,3000,3.9051634194509,3.93258326607676,3.87918672264746,3.9152654682078,20787.8624478703,0.0,1.0
1999-07-02,27.31,27.63,27.0,27.0,7300,3.94124216501124,3.98742295932847,3.89650452051642,3.89650452051642,50583.7986231509,0.0,1.0
1999-07-06,27.75,27.75,27.31,27.31,6600,4.00474075719743,4.00474075719743,3.94124216501124,3.94124216501124,45733.2973853146,0.0,1.0
1999-07-07,27.38,27.75,27.13,27.75,9700,3.95134421376813,4.00474075719743,3.9152654682078,4.00474075719743,67214.0885814472,0.0,1.0
1999-07-08,27.38,27.38,27.25,27.25,1300,3.95134421376813,3.95134421376813,3.93258326607676,3.93258326607676,9008.07372741045,0.0,1.0
1999-07-09,27.5,27.5,27.5,27.5,200,3.9686620116371,3.9686620116371,3.9686620116371,3.9686620116371,1385.85749652468,0.0,1.0
1999-07-12,27.63,27.69,27.44,27.44,1900,3.98742295932847,3.99608185826295,3.96000311270262,3.96000311270262,13165.6462169845,0.0,1.0
1999-07-13,27.0,27.5,27.0,27.38,10700,3.89650452051642,3.9686620116371,3.89650452051642,3.95134421376813,74143.3760640706,0.0,1.0
1999-07-14,27.38,27.44,27.13,27.25,4600,3.95134421376813,3.96000311270262,3.9152654682078,3.93258326607676,31874.7224200678,0.0,1.0
1999-07-15,27.31,27.63,27.31,27.5,4600,3.94124216501124,3.98742295932847,3.94124216501124,3.9686620116371,31874.7224200677,0.0,1.0
1999-07-16,27.44,27.69,27.38,27.56,6700,3.96000311270262,3.99608185826295,3.95134421376813,3.97732091057158,46426.2261335768,0.0,1.0
1999-07-19,27.63,27.75,27.56,27.69,3200,3.98742295932847,4.00474075719743,3.97732091057158,3.99608185826295,22173.7199443949,0.0,1.0
1999-07-20,27.5,27.88,27.25,27.88,88800,3.9686620116371,4.02350170488881,3.93258326607676,4.02350170488881,615320.728456959,0.0,1.0
1999-07-21,26.94,27.5,26.94,27.5,10300,3.88784562158194,3.9686620116371,3.88784562158194,3.9686620116371,71371.6610710212,0.0,1.0
1999-07-22,26.81,27.0,26.75,27.0,31000,3.86908467389057,3.89650452051642,3.86042577495609,3.89650452051642,214807.911961326,0.0,1.0
1999-07-23,27.0,27.0,26.75,26.88,3100,3.89650452051642,3.89650452051642,3.86042577495609,3.87918672264746,21480.7911961326,0.0,1.0
1999-07-26,26.81,27.0,26.81,27.0,3400,3.86908467389057,3.89650452051642,3.86908467389057,3.89650452051642,23559.5774409196,0.0,1.0
1999-07-27,26.94,26.94,26.75,26.81,1800,3.88784562158194,3.88784562158194,3.86042577495609,3.86908467389057,12472.7174687222,0.0,1.0
1999-07-28,27.25,27.25,26.88,27.0,2600,3.93258326607676,3.93258326607676,3.87918672264746,3.89650452051642,18016.1474548209,0.0,1.0
1999-07-29,26.94,27.0,26.88,27.0,2900,3.88784562158194,3.89650452051642,3.87918672264746,3.89650452051642,20094.9336996079,0.0,1.0
1999-07-30,26.81,27.0,26.75,26.88,4500,3.86908467389057,3.89650452051642,3.86042577495609,3.87918672264746,31181.7936718053,0.0,1.0
1999-08-02,27.13,27.25,26.81,26.81,4800,3.9152654682078,3.93258326607676,3.86908467389057,3.86908467389057,33260.5799165924,0.0,1.0
1999-08-03,26.88,27.0,26.63,26.94,13800,3.87918672264746,3.89650452051642,3.84310797708712,3.88784562158194,95624.1672602031,0.0,1.0
1999-08-04,26.5,27.0,26.5,26.63,16700,3.82434702939575,3.89650452051642,3.82434702939575,3.84310797708712,115719.100959811,0.0,1.0
1999-08-05,26.5,26.75,26.25,26.5,10000,3.82434702939575,3.86042577495609,3.78826828383541,3.82434702939575,69292.8748262341,0.0,1.0
1999-08-06,26.25,26.75,26.25,26.75,4800,3.78826828383541,3.86042577495609,3.78826828383541,3.86042577495609,33260.5799165924,0.0,1.0
1999-08-09,26.38,26.38,26.06,26.25,6800,3.80702923152679,3.80702923152679,3.76084843720955,3.78826828383541,47119.1548818392,0.0,1.0
1999-08-10,26.0,26.25,26.0,26.13,4400,3.75218953827507,3.78826828383541,3.75218953827507,3.77095048596645,30488.8649235431,0.0,1.0
1999-08-11,26.13,26.25,26.0,26.06,9200,3.77095048596645,3.78826828383541,3.75218953827507,3.76084843720955,63749.4448401354,0.0,1.0
1999-08-12,26.38,26.44,26.19,26.19,5100,3.80702923152679,3.81568813046127,3.77960938490093,3.77960938490093,35339.3661613794,0.0,1.0
1999-08-13,26.75,26.75,26.38,26.5,6400,3.86042577495609,3.86042577495609,3.80702923152679,3.82434702939575,44347.4398887898,0.0,1.0
1999-08-16,26.88,27.0,26.69,26.69,8200,3.87918672264746,3.89650452051642,3.8517668760216,3.8517668760216,56820.157357512,0.0,1.0
1999-08-17,27.13,27.13,26.88,26.88,10500,3.9152654682078,3.9152654682078,3.87918672264746,3.87918672264746,72757.5185675458,0.0,1.0
1999-08-18,26.94,27.13,26.88,27.0,10000,3.88784562158194,3.9152654682078,3.87918672264746,3.89650452051642,69292.8748262342,0.0,1.0
1999-08-19,26.94,27.13,26.94,27.13,2100,3.88784562158194,3.9152654682078,3.88784562158194,3.9152654682078,14551.5037135092,0.0,1.0
1999-08-20,26.88,27.13,26.88,27.06,3100,3.87918672264746,3.9152654682078,3.87918672264746,3.9051634194509,21480.7911961326,0.0,1.0
1999-08-23,26.94,27.0,26.81,26.88,7300,3.88784562158194,3.89650452051642,3.86908467389057,3.87918672264746,50583.7986231509,0.0,1.0
1999-08-24,26.94,27.0,26.88,26.94,8300,3.88784562158194,3.89650452051642,3.87918672264746,3.88784562158194,57513.0861057744,0.0,1.0
1999-08-25,27.0,27.0,26.88,27.0,11500,3.89650452051642,3.89650452051642,3.87918672264746,3.89650452051642,79686.8060501693,0.0,1.0
1999-08-26,27.0,27.13,27.0,27.0,8300,3.89650452051642,3.9152654682078,3.89650452051642,3.89650452051642,57513.0861057744,0.0,1.0
1999-08-27,26.94,27.0,26.81,26.88,4000,3.88784562158194,3.89650452051642,3.86908467389057,3.87918672264746,27717.1499304937,0.0,1.0
1999-08-30,26.56,26.81,26.56,26.81,11800,3.83300592833023,3.86908467389057,3.83300592833023,3.86908467389057,81765.5922949563,0.0,1.0
1999-08-31,26.69,26.75,26.5,26.56,7700,3.8517668760216,3.86042577495609,3.82434702939575,3.83300592833023,53355.5136162004,0.0,1.0
1999-09-01,26.75,26.75,26.63,26.75,2500,3.86042577495609,3.86042577495609,3.84310797708712,3.86042577495609,17323.2187065585,0.0,1.0
1999-09-02,26.5,26.63,26.5,26.63,2200,3.82434702939575,3.84310797708712,3.82434702939575,3.84310797708712,15244.4324617715,0.0,1.0
1999-09-03,27.0,27.0,26.69,26.69,3800,3.89650452051642,3.89650452051642,3.8517668760216,3.8517668760216,26331.292433969,0.0,1.0
1999-09-07,26.88,27.0,26.63,26.63,13100,3.87918672264746,3.89650452051642,3.84310797708712,3.84310797708712,90773.6660223668,0.0,1.0
1999-09-08,27.0,27.0,26.94,26.94,1600,3.89650452051642,3.89650452051642,3.88784562158194,3.88784562158194,11086.8599721975,0.0,1.0
1999-09-09,26.63,26.75,26.56,26.56,15900,3.84310797708712,3.86042577495609,3.83300592833023,3.83300592833023,110175.670973712,0.0,1.0
1999-09-10,26.81,26.81,26.69,26.75,9100,3.86908467389057,3.86908467389057,3.8517668760216,3.86042577495609,63056.516091873,0.0,1.0
1999-09-13,27.13,27.13,26.69,26.94,12200,3.9152654682078,3.9152654682078,3.8517668760216,3.88784562158194,84537.3072880056,0.0,1.0
1999-09-14,26.81,27.13,26.81,27.13,2400,3.86908467389057,3.9152654682078,3.86908467389057,3.9152654682078,16630.2899582962,0.0,1.0
1999-09-15,26.81,27.0,26.81,26.81,1600,3.86908467389057,3.89650452051642,3.86908467389057,3.86908467389057,11086.8599721975,0.0,1.0
1999-09-16,26.81,27.0,26.75,27.0,4200,3.86908467389057,3.89650452051642,3.86042577495609,3.89650452051642,29103.0074270183,0.0,1.0
1999-09-17,26.75,27.0,26.75,26.88,5500,3.86042577495609,3.89650452051642,3.86042577495609,3.87918672264746,38111.0811544287,0.0,1.0
1999-09-20,27.0,27.0,26.75,26.94,2300,3.89650452051642,3.89650452051642,3.86042577495609,3.88784562158194,15937.3612100339,0.0,1.0
1999-09-21,26.69,26.94,26.69,26.75,2000,3.8517668760216,3.88784562158194,3.8517668760216,3.86042577495609,13858.5749652468,0.0,1.0
1999-09-22,26.81,26.94,26.63,26.69,13900,3.86908467389057,3.88784562158194,3.84310797708712,3.8517668760216,96317.0960084654,0.0,1.0
1999-09-23,26.38,27.0,26.38,27.0,10200,3.80702923152679,3.89650452051642,3.80702923152679,3.89650452051642,70678.7323227588,0.0,1.0
1999-09-24,25.44,26.31,25.19,26.31,37700,3.67137314821992,3.79692718276989,3.63529440265958,3.79692718276989,261234.138094903,0.0,1.0
1999-09-27,25.44,25.56,25.44,25.5,37500,3.67137314821992,3.68869094608888,3.67137314821992,3.6800320471544,259848.280598378,0.0,1.0
1999-09-28,25.25,25.25,25.06,25.19,7100,3.64395330159406,3.64395330159406,3.61653345496821,3.63529440265958,49197.9411266263,0.0,1.0
1999-09-29,25.25,25.25,24.88,25.25,5800,3.64395330159406,3.64395330159406,3.59055675816476,3.64395330159406,40189.8673992158,0.0,1.0
1999-09-30,25.63,25.63,25.25,25.31,13400,3.69879299484577,3.69879299484577,3.64395330159406,3.65261220052854,92852.4522671539,0.0,1.0
1999-10-01,25.94,25.94,25.88,25.88,6500,3.74353063934059,3.74353063934059,3.73487174040611,3.73487174040611,45040.3686370522,0.0,1.0
1999-10-04,26.0,26.0,25.56,25.94,9700,3.75218953827507,3.75218953827507,3.68869094608888,3.74353063934059,67214.0885814472,0.0,1.0
1999-10-05,26.0,26.19,26.0,26.0,31100,3.75218953827507,3.77960938490093,3.75218953827507,3.75218953827507,215500.840709588,0.0,1.0
1999-10-06,26.5,26.5,25.94,25.94,12400,3.82434702939575,3.82434702939575,3.74353063934059,3.74353063934059,85923.1647845303,0.0,1.0
1999-10-07,26.0,26.44,25.88,26.31,8900,3.75218953827507,3.81568813046127,3.73487174040611,3.79692718276989,61670.6585953485,0.0,1.0
1999-10-08,25.94,26.0,25.69,25.75,4200,3.74353063934059,3.75218953827507,3.70745189378026,3.71611079271474,29103.0074270184,0.0,1.0
1999-10-11,26.13,26.25,25.75,26.06,9400,3.77095048596645,3.78826828383541,3.71611079271474,3.76084843720955,65135.3023366601,0.0,1.0
1999-10-12,26.13,26.25,26.0,26.25,9400,3.77095048596645,3.78826828383541,3.75218953827507,3.78826828383541,65135.3023366601,0.0,1.0
1999-10-13,26.13,26.13,25.75,25.88,10500,3.77095048596645,3.77095048596645,3.71611079271474,3.73487174040611,72757.5185675458,0.0,1.0
1999-10-14,25.75,26.13,25.75,25.88,5200,3.71611079271474,3.77095048596645,3.71611079271474,3.73487174040611,36032.2949096417,0.0,1.0
1999-10-15,25.5,25.63,25.25,25.25,13600,3.6800320471544,3.69879299484577,3.64395330159406,3.64395330159406,94238.3097636784,0.0,1.0
1999-10-18,25.38,25.75,25.38,25.75,6600,3.66271424928544,3.71611079271474,3.66271424928544,3.71611079271474,45733.2973853145,0.0,1.0
1999-10-19,25.38,25.63,25.38,25.5,2100,3.66271424928544,3.69879299484577,3.66271424928544,3.6800320471544,14551.5037135092,0.0,1.0
1999-10-20,25.5,25.63,25.13,25.25,19200,3.6800320471544,3.69879299484577,3.6266355037251,3.64395330159406,133042.31966637,0.0,1.0
1999-10-21,25.25,25.5,25.25,25.5,1700,3.64395330159406,3.6800320471544,3.64395330159406,3.6800320471544,11779.7887204598,0.0,1.0
1999-10-22,25.5,25.63,25.25,25.25,4400,3.6800320471544,3.69879299484577,3.64395330159406,3.64395330159406,30488.864923543,0.0,1.0
1999-10-25,25.5,25.5,25.38,25.5,11900,3.6800320471544,3.6800320471544,3.66271424928544,3.6800320471544,82458.5210432186,0.0,1.0
1999-10-26,25.25,25.5,25.25,25.25,5300,3.64395330159406,3.6800320471544,3.64395330159406,3.64395330159406,36725.2236579041,0.0,1.0
1999-10-27,25.44,25.5,25.13,25.13,9100,3.67137314821992,3.6800320471544,3.6266355037251,3.6266355037251,63056.5160918731,0.0,1.0
1999-10-28,25.88,26.13,25.44,25.44,9000,3.73487174040611,3.77095048596645,3.67137314821992,3.67137314821992,62363.5873436108,0.0,1.0
1999-10-29,26.06,26.38,26.06,26.13,16500,3.76084843720955,3.80702923152679,3.76084843720955,3.77095048596645,114333.243463286,0.0,1.0
1999-11-01,26.56,26.56,26.31,26.38,24400,3.83300592833023,3.83300592833023,3.79692718276989,3.80702923152679,169074.614576011,0.0,1.0
1999-11-02,26.5,27.0,26.5,26.75,16700,3.82434702939575,3.89650452051642,3.82434702939575,3.86042577495609,115719.100959811,0.0,1.0
1999-11-03,26.75,26.75,26.5,26.75,5100,3.86042577495609,3.86042577495609,3.82434702939575,3.86042577495609,35339.3661613794,0.0,1.0
1999-11-04,27.25,27.25,26.81,26.88,18300,3.93258326607676,3.93258326607676,3.86908467389057,3.87918672264746,126805.960932009,0.0,1.0
1999-11-05,27.63,27.75,27.5,27.5,9700,3.98742295932847,4.00474075719743,3.9686620116371,3.9686620116371,67214.0885814472,0.0,1.0
1999-11-08,28.13,28.25,27.75,27.75,10900,4.05958045044915,4.07689824831811,4.00474075719743,4.00474075719743,75529.2335605952,0.0,1.0
1999-11-09,25.5,25.88,25.25,25.5,92200,4.02638800453364,4.08638908067963,3.98691361233233,4.02638800453364,583922.860229244,2.4,1.0
1999-11-10,26.25,26.25,24.63,25.63,19900,4.14481118113757,4.14481118113757,3.88901711967308,4.04691468847832,126031.072869435,0.0,1.0
1999-11-11,25.88,26.13,25.88,26.0,6300,4.08638908067963,4.12586347288094,4.08638908067963,4.10533678893626,39899.2843757509,0.0,1.0
1999-11-12,26.19,26.19,26.06,26.06,5200,4.13533732700925,4.13533732700925,4.11481064306457,4.11481064306457,32932.74265935,0.0,1.0
1999-11-15,26.81,27.0,26.38,26.5,5700,4.2332338196685,4.2632343577415,4.16533786508225,4.18428557333888,36099.3525304414,0.0,1.0
1999-11-16,27.63,27.63,27.0,27.0,9800,4.3627098260888,4.3627098260888,4.2632343577415,4.2632343577415,62065.5534733904,0.0,1.0
1999-11-17,27.5,28.0,27.44,28.0,19500,4.34218314214412,4.42113192654674,4.3327092880158,4.42113192654674,123497.784972562,0.0,1.0
1999-11-18,26.88,27.5,26.88,27.25,19200,4.24428664948487,4.34218314214412,4.24428664948487,4.30270874994281,121597.819049908,0.0,1.0
1999-11-19,27.0,27.0,26.75,26.75,7400,4.2632343577415,4.2632343577415,4.22375996554019,4.22375996554019,46865.8260921519,0.0,1.0
1999-11-22,26.69,27.0,26.69,27.0,12300,4.21428611141187,4.2632343577415,4.21428611141187,4.2632343577415,77898.6028288472,0.0,1.0
1999-11-23,26.19,26.69,26.19,26.69,14300,4.13533732700925,4.21428611141187,4.13533732700925,4.21428611141187,90565.0423132126,0.0,1.0
1999-11-24,26.06,26.25,26.0,26.19,11000,4.11481064306457,4.14481118113757,4.10533678893626,4.13533732700925,69665.4171640096,0.0,1.0
1999-11-26,26.38,26.63,26.13,26.13,2400,4.16533786508225,4.20481225728356,4.12586347288094,4.12586347288094,15199.7273812385,0.0,1.0
1999-11-29,26.0,26.63,26.0,26.5,19200,4.10533678893626,4.20481225728356,4.10533678893626,4.18428557333888,121597.819049908,0.0,1.0
1999-11-30,25.88,26.0,25.56,25.75,16800,4.08638908067963,4.10533678893626,4.03586185866195,4.06586239673495,106398.091668669,0.0,1.0
1999-12-01,25.69,26.0,25.5,25.75,15000,4.05638854260663,4.10533678893626,4.02638800453364,4.06586239673495,94998.2961327404,0.0,1.0
1999-12-02,25.88,26.0,25.75,25.75,12600,4.08638908067963,4.10533678893626,4.06586239673495,4.06586239673495,79798.5687515019,0.0,1.0
1999-12-03,26.56,26.63,26.06,26.06,35300,4.19375942746719,4.20481225728356,4.11481064306457,4.11481064306457,223562.656899049,0.0,1.0
1999-12-06,27.0,27.38,26.81,26.81,12800,4.2632343577415,4.32323543388749,4.2332338196685,4.2332338196685,81065.2126999384,0.0,1.0
1999-12-07,27.0,27.25,27.0,27.0,7400,4.2632343577415,4.30270874994281,4.2632343577415,4.2632343577415,46865.8260921519,0.0,1.0
1999-12-08,27.0,27.25,27.0,27.13,10300,4.2632343577415,4.30270874994281,4.2632343577415,4.28376104168618,65232.1633444817,0.0,1.0
1999-12-09,27.06,27.06,26.88,26.94,2200,4.27270821186981,4.27270821186981,4.24428664948487,4.25376050361318,13933.0834328019,0.0,1.0
1999-12-10,27.25,27.31,27.0,27.31,2900,4.30270874994281,4.31218260407112,4.2632343577415,4.31218260407112,18366.3372523298,0.0,1.0
1999-12-13,27.0,27.25,26.88,27.0,4200,4.2632343577415,4.30270874994281,4.24428664948487,4.2632343577415,26599.5229171673,0.0,1.0
1999-12-14,27.0,27.0,26.75,26.75,8100,4.2632343577415,4.2632343577415,4.22375996554019,4.22375996554019,51299.0799116798,0.0,1.0
1999-12-15,27.0,27.0,26.88,27.0,9400,4.2632343577415,4.2632343577415,4.24428664948487,4.2632343577415,59532.2655765173,0.0,1.0
1999-12-16,26.44,27.38,26.0,27.38,20700,4.17481171921056,4.32323543388749,4.10533678893626,4.32323543388749,131097.648663182,0.0,1.0
1999-12-17,26.69,26.69,26.69,26.69,14500,4.21428611141187,4.21428611141187,4.21428611141187,4.21428611141187,91831.6862616491,0.0,1.0
1999-12-20,26.81,27.0,26.75,26.94,7200,4.2332338196685,4.2632343577415,4.22375996554019,4.25376050361318,45599.1821437154,0.0,1.0
1999-12-21,26.88,26.88,26.56,26.81,6400,4.24428664948487,4.24428664948487,4.19375942746719,4.2332338196685,40532.6063499692,0.0,1.0
1999-12-22,27.25,27.38,26.88,27.06,9200,4.30270874994281,4.32323543388749,4.24428664948487,4.27270821186981,58265.6216280807,0.0,1.0
1999-12-23,27.06,27.44,27.0,27.38,14400,4.27270821186981,4.3327092880158,4.2632343577415,4.32323543388749,91198.3642874308,0.0,1.0
1999-12-27,27.06,27.25,27.0,27.13,15000,4.27270821186981,4.30270874994281,4.2632343577415,4.28376104168618,94998.2961327404,0.0,1.0
1999-12-28,26.38,27.19,26.38,27.19,35800,4.16533786508225,4.29323489581449,4.16533786508225,4.29323489581449,226729.26677014,0.0,1.0
1999-12-29,26.75,26.75,26.5,26.56,26400,4.22375996554019,4.22375996554019,4.18428557333888,4.19375942746719,167197.001193623,0.0,1.0
1999-12-30,27.0,27.0,26.69,26.69,8100,4.2632343577415,4.2632343577415,4.21428611141187,4.21428611141187,51299.0799116798,0.0,1.0
1999-12-31,27.25,27.25,27.0,27.13,2300,4.30270874994281,4.30270874994281,4.2632343577415,4.28376104168618,14566.4054070202,0.0,1.0
2000-01-03,27.38,27.38,27.38,27.38,51800,4.32323543388749,4.32323543388749,4.32323543388749,4.32323543388749,328060.782645063,0.0,1.0
2000-01-04,26.56,27.0,26.38,27.0,12500,4.19375942746719,4.2632343577415,4.16533786508225,4.2632343577415,79165.2467772837,0.0,1.0
2000-01-05,26.56,26.75,26.56,26.56,15900,4.19375942746719,4.22375996554019,4.19375942746719,4.19375942746719,100698.193900705,0.0,1.0
2000-01-06,26.44,26.63,26.25,26.31,8300,4.17481171921056,4.20481225728356,4.14481118113757,4.15428503526588,52565.7238601164,0.0,1.0
2000-01-07,26.88,27.63,26.44,26.44,31700,4.24428664948487,4.3627098260888,4.17481171921056,4.17481171921056,200763.065827191,0.0,1.0
2000-01-10,27.44,27.63,27.0,27.25,38300,4.3327092880158,4.3627098260888,4.2632343577415,4.30270874994281,242562.316125597,0.0,1.0
2000-01-11,27.44,27.88,27.25,27.88,20800,4.3327092880158,4.40218421829011,4.30270874994281,4.40218421829011,131730.9706374,0.0,1.0
2000-01-12,27.44,27.5,26.88,27.31,10400,4.3327092880158,4.34218314214412,4.24428664948487,4.31218260407112,65865.4853187001,0.0,1.0
2000-01-13,27.63,27.63,27.38,27.5,9200,4.3627098260888,4.3627098260888,4.32323543388749,4.34218314214412,58265.6216280807,0.0,1.0
2000-01-14,28.19,28.25,27.63,27.75,44800,4.45113246461973,4.46060631874805,4.3627098260888,4.38165753434543,283728.244449785,0.0,1.0
2000-01-18,28.75,28.88,28.38,28.44,10100,4.53955510315067,4.56008178709535,4.48113300269273,4.49060685682104,63965.5193960452,0.0,1.0
2000-01-19,29.25,29.25,28.5,28.94,70100,4.61850388755329,4.61850388755329,4.50008071094936,4.56955564122366,443958.703927007,0.0,1.0
2000-01-20,29.13,29.75,29.0,29.0,15000,4.59955617929666,4.69745267195591,4.57902949535198,4.57902949535198,94998.2961327404,0.0,1.0
2000-01-21,29.0,29.38,28.75,29.38,23200,4.57902949535198,4.63903057149797,4.53955510315067,4.63903057149797,146930.698018638,0.0,1.0
2000-01-24,29.13,29.38,29.13,29.19,9200,4.59955617929666,4.63903057149797,4.59955617929666,4.60903003342497,58265.6216280808,0.0,1.0
2000-01-25,28.88,29.25,28.75,29.0,4900,4.56008178709535,4.61850388755329,4.53955510315067,4.57902949535198,31032.7767366952,0.0,1.0
2000-01-26,29.0,29.25,28.75,28.88,14100,4.57902949535198,4.61850388755329,4.53955510315067,4.56008178709535,89298.3983647759,0.0,1.0
2000-01-27,28.81,29.06,28.75,29.0,11700,4.54902895727898,4.58850334948029,4.53955510315067,4.57902949535198,74098.6709835375,0.0,1.0
2000-01-28,28.06,28.5,28.06,28.5,15200,4.43060578067505,4.50008071094936,4.43060578067505,4.50008071094936,96264.940081177,0.0,1.0
2000-01-31,28.38,28.38,27.75,27.75,31400,4.48113300269273,4.48113300269273,4.38165753434543,4.38165753434543,198863.099904536,0.0,1.0
2000-02-01,28.75,28.88,28.25,28.44,15200,4.53955510315067,4.56008178709535,4.46060631874805,4.49060685682104,96264.9400811769,0.0,1.0
2000-02-02,28.63,28.75,28.63,28.75,4300,4.52060739489404,4.53955510315067,4.52060739489404,4.53955510315067,27232.8448913856,0.0,1.0
2000-02-03,29.06,29.13,28.63,28.63,5400,4.58850334948029,4.59955617929666,4.52060739489404,4.52060739489404,34199.3866077866,0.0,1.0
2000-02-04,29.25,29.38,29.25,29.38,8100,4.61850388755329,4.63903057149797,4.61850388755329,4.63903057149797,51299.0799116798,0.0,1.0
2000-02-07,29.0,29.38,28.75,29.31,13500,4.57902949535198,4.63903057149797,4.53955510315067,4.6279777416816,85498.4665194663,0.0,1.0
2000-02-08,29.75,30.0,29.38,29.38,11300,4.69745267195591,4.73692706415722,4.63903057149797,4.63903057149797,71565.3830866644,0.0,1.0
2000-02-09,29.94,30.0,29.5,29.88,13800,4.72745321002891,4.73692706415722,4.6579782797546,4.71797935590059,87398.432442121,0.0,1.0
2000-02-10,29.75,29.88,29.5,29.81,5700,4.69745267195591,4.71797935590059,4.6579782797546,4.70692652608422,36099.3525304413,0.0,1.0
2000-02-11,29.94,29.94,29.69,29.81,9100,4.72745321002891,4.72745321002891,4.6879788178276,4.70692652608422,57632.2996538624,0.0,1.0
2000-02-14,29.13,29.69,29.13,29.63,21500,4.59955617929666,4.6879788178276,4.59955617929666,4.67850496369928,136164.224456928,0.0,1.0
2000-02-15,29.38,29.5,29.13,29.13,9600,4.63903057149797,4.6579782797546,4.59955617929666,4.59955617929666,60798.9095249538,0.0,1.0
2000-02-16,29.0,29.25,28.88,29.19,10500,4.57902949535198,4.61850388755329,4.56008178709535,4.60903003342497,66498.8072929183,0.0,1.0
2000-02-17,29.38,29.38,29.0,29.06,8900,4.63903057149797,4.63903057149797,4.57902949535198,4.58850334948029,56365.655705426,0.0,1.0
2000-02-18,29.0,29.5,28.88,29.44,13300,4.57902949535198,4.6579782797546,4.56008178709535,4.64850442562628,84231.8225710298,0.0,1.0
2000-02-22,29.38,29.75,29.0,29.38,19700,4.63903057149797,4.69745267195591,4.57902949535198,4.63903057149797,124764.428920999,0.0,1.0
2000-02-23,29.56,29.56,29.13,29.13,10600,4.66745213388291,4.66745213388291,4.59955617929666,4.59955617929666,67132.1292671366,0.0,1.0
2000-02-24,29.88,30.0,29.5,29.63,18000,4.71797935590059,4.73692706415722,4.6579782797546,4.67850496369928,113997.955359288,0.0,1.0
2000-02-25,29.94,29.94,29.69,29.88,7900,4.72745321002891,4.72745321002891,4.6879788178276,4.71797935590059,50032.4359632432,0.0,1.0
2000-02-28,30.0,30.0,29.5,29.94,13400,4.73692706415722,4.73692706415722,4.6579782797546,4.72745321002891,84865.1445452481,0.0,1.0
2000-02-29,30.13,30.38,29.88,30.38,25200,4.7574537481019,4.79692814030321,4.71797935590059,4.79692814030321,159597.137503004,0.0,1.0
2000-03-01,30.19,30.38,30.0,30.38,19700,4.76692760223021,4.79692814030321,4.73692706415722,4.79692814030321,124764.428920999,0.0,1.0
2000-03-02,30.5,30.5,30.13,30.31,5900,4.81587584855984,4.81587584855984,4.7574537481019,4.78587531048684,37365.9964788779,0.0,1.0
2000-03-03,30.75,30.75,30.56,30.63,17300,4.85535024076115,4.85535024076115,4.82534970268815,4.83640253250452,109564.701539761,0.0,1.0
2000-03-06,31.88,32.13,31.13,31.25,43800,5.03377449351107,5.07324888571238,4.91535131690714,4.93429902516377,277395.024707602,0.0,1.0
2000-03-07,31.56,31.88,31.5,31.88,32600,4.98324727149339,5.03377449351107,4.97377341736508,5.03377449351107,206462.963595156,0.0,1.0
2000-03-08,31.0,31.63,31.0,31.63,7900,4.89482463296246,4.99430010130976,4.89482463296246,4.99430010130976,50032.4359632433,0.0,1.0
2000-03-09,30.75,30.75,30.56,30.75,10200,4.85535024076115,4.85535024076115,4.82534970268815,4.85535024076115,64598.8413702634,0.0,1.0
2000-03-10,31.0,31.25,30.81,30.81,6600,4.89482463296246,4.93429902516377,4.86482409488946,4.86482409488946,41799.2502984058,0.0,1.0
2000-03-13,30.44,31.0,29.5,30.75,90500,4.80640199443153,4.89482463296246,4.6579782797546,4.85535024076115,573156.386667533,0.0,1.0
2000-03-14,30.25,31.0,30.25,30.5,20200,4.77640145635853,4.89482463296246,4.77640145635853,4.81587584855984,127931.03879209,0.0,1.0
2000-03-15,30.38,30.63,30.25,30.25,11100,4.79692814030321,4.83640253250452,4.77640145635853,4.77640145635853,70298.7391382279,0.0,1.0
2000-03-16,32.25,32.25,30.63,30.75,30300,5.09219659396901,5.09219659396901,4.83640253250452,4.85535024076115,191896.558188136,0.0,1.0
2000-03-17,32.63,32.75,32.13,32.5,18600,5.152197670115,5.17114537837163,5.07324888571238,5.13167098617032,117797.887204598,0.0,1.0
2000-03-20,33.5,34.75,32.63,32.63,32800,5.28956855497556,5.48694051598211,5.152197670115,5.152197670115,207729.607543592,0.0,1.0
2000-03-21,33.88,33.88,33.13,33.19,19400,5.34956963112155,5.34956963112155,5.23114645451762,5.24062030864594,122864.462998344,0.0,1.0
2000-03-22,35.0,35.0,33.75,33.75,11800,5.52641490818342,5.52641490818342,5.32904294717687,5.32904294717687,74731.9929577558,0.0,1.0
2000-03-23,35.0,35.63,34.75,35.25,21300,5.52641490818342,5.62589037653072,5.48694051598211,5.56588930038473,134897.580508491,0.0,1.0
2000-03-24,35.06,35.5,35.0,35.0,5900,5.53588876231174,5.60536369258604,5.52641490818342,5.52641490818342,37365.9964788779,0.0,1.0
2000-03-27,35.56,35.75,35.25,35.31,13000,5.61483754671436,5.64483808478735,5.56588930038473,5.57536315451305,82331.856648375,0.0,1.0
2000-03-28,35.69,35.69,35.31,35.31,6400,5.63536423065904,5.63536423065904,5.57536315451305,5.57536315451305,40532.6063499692,0.0,1.0
2000-03-29,34.63,35.69,34.0,35.69,42200,5.46799280772548,5.63536423065904,5.36851733937818,5.63536423065904,267261.87312011,0.0,1.0
2000-03-30,34.0,34.88,33.88,34.63,9100,5.36851733937818,5.50746719992679,5.34956963112155,5.46799280772548,57632.2996538625,0.0,1.0
2000-03-31,33.94,34.38,33.75,34.25,6800,5.35904348524987,5.42851841552417,5.32904294717687,5.40799173157949,43065.8942468423,0.0,1.0
2000-04-03,34.0,34.25,34.0,34.0,7600,5.36851733937818,5.40799173157949,5.36851733937818,5.36851733937818,48132.4700405885,0.0,1.0
2000-04-04,33.63,34.06,33.56,33.94,16600,5.31009523892024,5.3779911935065,5.29904240910388,5.35904348524987,105131.447720233,0.0,1.0
2000-04-05,33.63,33.63,33.25,33.31,7900,5.31009523892024,5.31009523892024,5.25009416277425,5.25956801690257,50032.4359632433,0.0,1.0
2000-04-06,33.31,33.75,33.0,33.63,21100,5.25956801690257,5.32904294717687,5.21061977057294,5.31009523892024,133630.936560055,0.0,1.0
2000-04-07,33.81,34.0,33.38,33.44,4500,5.33851680130519,5.36851733937818,5.27062084671893,5.28009470084725,28499.4888398221,0.0,1.0
2000-04-10,33.88,34.0,33.5,33.5,5500,5.34956963112155,5.36851733937818,5.28956855497556,5.28956855497556,34832.7085820048,0.0,1.0
2000-04-11,34.0,34.0,33.69,33.75,1400,5.36851733937818,5.36851733937818,5.31956909304856,5.32904294717687,8866.50763905577,0.0,1.0
2000-04-12,33.38,34.25,33.38,34.13,10500,5.27062084671893,5.40799173157949,5.27062084671893,5.38904402332286,66498.8072929183,0.0,1.0
2000-04-13,33.06,33.75,33.0,33.44,15600,5.22009362470126,5.32904294717687,5.21061977057294,5.28009470084725,98798.2279780499,0.0,1.0
2000-04-14,32.0,32.88,32.0,32.81,10500,5.0527222017677,5.19167206231631,5.0527222017677,5.18061923249995,66498.8072929183,0.0,1.0
2000-04-17,30.38,31.38,30.25,31.38,26300,4.79692814030321,4.95482570910845,4.77640145635853,4.95482570910845,166563.679219405,0.0,1.0
2000-04-18,30.75,31.0,30.5,30.5,14800,4.85535024076115,4.89482463296246,4.81587584855984,4.81587584855984,93731.6521843038,0.0,1.0
2000-04-19,31.0,31.13,30.75,30.88,7100,4.89482463296246,4.91535131690714,4.85535024076115,4.87587692470583,44965.8601694971,0.0,1.0
2000-04-20,31.0,31.06,30.63,30.75,4300,4.89482463296246,4.90429848709077,4.83640253250452,4.85535024076115,27232.8448913856,0.0,1.0
2000-04-24,31.25,31.25,30.75,31.0,2900,4.93429902516377,4.93429902516377,4.85535024076115,4.89482463296246,18366.3372523298,0.0,1.0
2000-04-25,32.13,32.13,31.5,31.5,8300,5.07324888571238,5.07324888571238,4.97377341736508,4.97377341736508,52565.7238601164,0.0,1.0
2000-04-26,32.06,32.5,32.06,32.38,7300,5.06219605589602,5.13167098617032,5.06219605589602,5.11272327791369,46232.5041179336,0.0,1.0
2000-04-27,32.0,32.25,31.75,31.88,4500,5.0527222017677,5.09219659396901,5.01324780956639,5.03377449351107,28499.4888398221,0.0,1.0
2000-04-28,32.38,32.5,32.13,32.38,7200,5.11272327791369,5.13167098617032,5.07324888571238,5.11272327791369,45599.1821437154,0.0,1.0
2000-05-01,33.38,33.38,32.63,32.63,4800,5.27062084671893,5.27062084671893,5.152197670115,5.152197670115,30399.4547624769,0.0,1.0
2000-05-02,33.38,33.63,33.06,33.63,2300,5.27062084671893,5.31009523892024,5.22009362470126,5.31009523892024,14566.4054070202,0.0,1.0
2000-05-03,33.0,33.38,33.0,33.13,9100,5.21061977057294,5.27062084671893,5.21061977057294,5.23114645451762,57632.2996538625,0.0,1.0
2000-05-04,32.94,33.0,32.94,33.0,700,5.20114591644463,5.21061977057294,5.20114591644463,5.21061977057294,4433.25381952788,0.0,1.0
2000-05-05,32.88,32.88,32.63,32.88,8700,5.19167206231631,5.19167206231631,5.152197670115,5.19167206231631,55099.0117569895,0.0,1.0
2000-05-08,32.5,32.88,32.5,32.88,7000,5.13167098617032,5.19167206231631,5.13167098617032,5.19167206231631,44332.5381952789,0.0,1.0
2000-05-09,32.69,33.13,32.5,32.75,12300,5.16167152424332,5.23114645451762,5.13167098617032,5.17114537837163,77898.6028288471,0.0,1.0
2000-05-10,31.69,32.75,31.63,32.75,5900,5.00377395543808,5.17114537837163,4.99430010130976,5.17114537837163,37365.9964788779,0.0,1.0
2000-05-11,32.38,32.38,31.75,31.88,8300,5.11272327791369,5.11272327791369,5.01324780956639,5.03377449351107,52565.7238601164,0.0,1.0
2000-05-12,32.63,32.63,32.13,32.5,4700,5.152197670115,5.152197670115,5.07324888571238,5.13167098617032,29766.1327882587,0.0,1.0
2000-05-15,32.75,32.75,32.13,32.75,8600,5.17114537837163,5.17114537837163,5.07324888571238,5.17114537837163,54465.6897827712,0.0,1.0
2000-05-16,33.31,33.38,33.0,33.0,7500,5.25956801690257,5.27062084671893,5.21061977057294,5.21061977057294,47499.1480663702,0.0,1.0
2000-05-17,33.56,33.75,33.31,33.75,14000,5.29904240910388,5.32904294717687,5.25956801690257,5.32904294717687,88665.0763905576,0.0,1.0
2000-05-18,33.31,33.5,33.31,33.44,6100,5.25956801690257,5.28956855497556,5.25956801690257,5.28009470084725,38632.6404273144,0.0,1.0
2000-05-19,32.75,33.56,32.75,33.56,6900,5.17114537837163,5.29904240910388,5.17114537837163,5.29904240910388,43699.2162210606,0.0,1.0
2000-05-22,31.88,32.5,31.75,32.5,6800,5.03377449351107,5.13167098617032,5.01324780956639,5.13167098617032,43065.8942468423,0.0,1.0
2000-05-23,31.5,31.94,31.5,31.88,8000,4.97377341736508,5.04324834763939,4.97377341736508,5.03377449351107,50665.7579374615,0.0,1.0
2000-05-24,32.0,32.0,31.5,31.5,14100,5.0527222017677,5.0527222017677,4.97377341736508,4.97377341736508,89298.398364776,0.0,1.0
2000-05-25,32.0,33.38,31.75,31.75,3800,5.0527222017677,5.27062084671893,5.01324780956639,5.01324780956639,24066.2350202942,0.0,1.0
2000-05-26,31.63,32.25,31.63,32.25,5900,4.99430010130976,5.09219659396901,4.99430010130976,5.09219659396901,37365.9964788779,0.0,1.0
2000-05-30,32.13,32.13,31.75,31.75,14400,5.07324888571238,5.07324888571238,5.01324780956639,5.01324780956639,91198.3642874308,0.0,1.0
2000-05-31,32.13,32.19,31.88,31.88,11400,5.07324888571238,5.0827227398407,5.03377449351107,5.03377449351107,72198.7050608827,0.0,1.0
2000-06-01,32.88,32.88,32.0,32.0,20300,5.19167206231631,5.19167206231631,5.0527222017677,5.0527222017677,128564.360766309,0.0,1.0
2000-06-02,33.88,33.88,33.25,33.38,11100,5.34956963112155,5.34956963112155,5.25009416277425,5.27062084671893,70298.7391382279,0.0,1.0
2000-06-05,34.25,34.44,33.88,33.88,9900,5.40799173157949,5.43799226965249,5.34956963112155,5.34956963112155,62698.8754476087,0.0,1.0
2000-06-06,34.0,34.13,34.0,34.13,2600,5.36851733937818,5.38904402332286,5.36851733937818,5.38904402332286,16466.371329675,0.0,1.0
2000-06-07,34.13,34.25,33.88,33.88,5500,5.38904402332286,5.40799173157949,5.34956963112155,5.34956963112155,34832.7085820048,0.0,1.0
2000-06-08,34.25,34.63,34.06,34.06,3700,5.40799173157949,5.46799280772548,5.3779911935065,5.3779911935065,23432.913046076,0.0,1.0
2000-06-09,34.0,34.5,34.0,34.19,7700,5.36851733937818,5.4474661237808,5.36851733937818,5.39851787745118,48765.7920148067,0.0,1.0
2000-06-12,34.13,34.25,33.75,34.25,2000,5.38904402332286,5.40799173157949,5.32904294717687,5.40799173157949,12666.4394843654,0.0,1.0
2000-06-13,34.0,34.0,33.75,34.0,7500,5.36851733937818,5.36851733937818,5.32904294717687,5.36851733937818,47499.1480663702,0.0,1.0
2000-06-14,34.06,34.13,33.88,33.94,6500,5.3779911935065,5.38904402332286,5.34956963112155,5.35904348524987,41165.9283241875,0.0,1.0
2000-06-15,34.0,34.13,34.0,34.13,3500,5.36851733937818,5.38904402332286,5.36851733937818,5.38904402332286,22166.2690976394,0.0,1.0
2000-06-16,34.06,34.5,34.0,34.13,7600,5.3779911935065,5.4474661237808,5.36851733937818,5.38904402332286,48132.4700405884,0.0,1.0
2000-06-19,34.56,34.69,34.38,34.38,6400,5.45693997790912,5.4774666618538,5.42851841552417,5.42851841552417,40532.6063499692,0.0,1.0
2000-06-20,34.94,35.31,34.75,34.88,7000,5.51694105405511,5.57536315451305,5.48694051598211,5.50746719992679,44332.5381952788,0.0,1.0
2000-06-21,34.5,34.81,34.5,34.75,3400,5.4474661237808,5.49641437011043,5.4474661237808,5.48694051598211,21532.9471234212,0.0,1.0
2000-06-22,34.5,34.81,34.5,34.81,6600,5.4474661237808,5.49641437011043,5.4474661237808,5.49641437011043,41799.2502984058,0.0,1.0
2000-06-23,35.0,35.0,34.75,34.75,4900,5.52641490818342,5.52641490818342,5.48694051598211,5.48694051598211,31032.7767366952,0.0,1.0
2000-06-26,35.56,36.0,35.5,35.5,7700,5.61483754671436,5.68431247698866,5.60536369258604,5.60536369258604,48765.7920148067,0.0,1.0
2000-06-27,36.31,36.38,35.13,35.63,14500,5.73326072331829,5.74431355313466,5.5469415921281,5.62589037653072,91831.686261649,0.0,1.0
2000-06-28,36.0,36.5,35.75,36.44,15100,5.68431247698866,5.76326126139128,5.64483808478735,5.75378740726297,95631.6181069587,0.0,1.0
2000-06-29,35.31,35.94,35.06,35.88,22900,5.57536315451305,5.67483862286035,5.53588876231174,5.66536476873203,145030.732095984,0.0,1.0
2000-06-30,35.5,35.75,35.31,35.38,7200,5.60536369258604,5.64483808478735,5.57536315451305,5.58641598432941,45599.1821437154,0.0,1.0
2000-07-03,35.25,35.63,35.25,35.63,8200,5.56588930038473,5.62589037653072,5.56588930038473,5.62589037653072,51932.4018858981,0.0,1.0
2000-07-05,35.25,35.38,35.0,35.38,9500,5.56588930038473,5.58641598432941,5.52641490818342,5.58641598432941,60165.5875507356,0.0,1.0
2000-07-06,35.13,35.13,34.88,35.06,12400,5.5469415921281,5.5469415921281,5.50746719992679,5.53588876231174,78531.9248030654,0.0,1.0
2000-07-07,35.25,35.25,35.0,35.13,3300,5.56588930038473,5.56588930038473,5.52641490818342,5.5469415921281,20899.6251492029,0.0,1.0
2000-07-10,35.13,35.5,35.0,35.38,6400,5.5469415921281,5.60536369258604,5.52641490818342,5.58641598432941,40532.6063499693,0.0,1.0
2000-07-11,35.0,35.38,35.0,35.38,7000,5.52641490818342,5.58641598432941,5.52641490818342,5.58641598432941,44332.5381952789,0.0,1.0
2000-07-12,35.5,35.5,34.75,35.25,14500,5.60536369258604,5.60536369258604,5.48694051598211,5.56588930038473,91831.6862616491,0.0,1.0
2000-07-13,35.69,35.75,35.56,35.69,2600,5.63536423065904,5.64483808478735,5.61483754671436,5.63536423065904,16466.371329675,0.0,1.0
2000-07-14,35.69,35.88,35.56,35.56,3900,5.63536423065904,5.66536476873203,5.61483754671436,5.61483754671436,24699.5569945125,0.0,1.0
2000-07-17,35.81,35.81,35.25,35.5,11000,5.65431193891567,5.65431193891567,5.56588930038473,5.60536369258604,69665.4171640096,0.0,1.0
2000-07-18,35.56,35.81,35.56,35.81,2800,5.61483754671436,5.65431193891567,5.61483754671436,5.65431193891567,17733.0152781115,0.0,1.0
2000-07-19,35.63,35.88,35.56,35.75,3800,5.62589037653072,5.66536476873203,5.61483754671436,5.64483808478735,24066.2350202942,0.0,1.0
2000-07-20,36.38,36.38,35.75,35.75,10200,5.74431355313466,5.74431355313466,5.64483808478735,5.64483808478735,64598.8413702634,0.0,1.0
2000-07-21,35.75,36.13,35.63,36.13,8300,5.64483808478735,5.70483916093334,5.62589037653072,5.70483916093334,52565.7238601164,0.0,1.0
2000-07-24,36.0,36.0,35.81,36.0,3800,5.68431247698866,5.68431247698866,5.65431193891567,5.68431247698866,24066.2350202942,0.0,1.0
2000-07-25,36.0,36.38,35.88,36.13,6600,5.68431247698866,5.74431355313466,5.66536476873203,5.70483916093334,41799.2502984058,0.0,1.0
2000-07-26,35.63,36.0,35.5,36.0,8900,5.62589037653072,5.68431247698866,5.60536369258604,5.68431247698866,56365.655705426,0.0,1.0
2000-07-27,35.5,36.13,35.5,36.13,12200,5.60536369258604,5.70483916093334,5.60536369258604,5.70483916093334,77265.2808546289,0.0,1.0
2000-07-28,34.94,35.38,34.63,35.38,12200,5.51694105405511,5.58641598432941,5.46799280772548,5.58641598432941,77265.2808546288,0.0,1.0
2000-07-31,34.69,35.0,34.5,35.0,5100,5.4774666618538,5.52641490818342,5.4474661237808,5.52641490818342,32299.4206851317,0.0,1.0
2000-08-01,34.5,34.5,34.25,34.5,3300,5.4474661237808,5.4474661237808,5.40799173157949,5.4474661237808,20899.6251492029,0.0,1.0
2000-08-02,34.5,34.81,34.5,34.5,3700,5.4474661237808,5.49641437011043,5.4474661237808,5.4474661237808,23432.913046076,0.0,1.0
2000-08-03,33.63,34.5,33.63,34.5,8300,5.31009523892024,5.4474661237808,5.31009523892024,5.4474661237808,52565.7238601164,0.0,1.0
2000-08-04,33.88,33.88,33.25,33.5,9900,5.34956963112155,5.34956963112155,5.25009416277425,5.28956855497556,62698.8754476087,0.0,1.0
2000-08-07,34.19,34.19,33.63,34.0,10400,5.39851787745118,5.39851787745118,5.31009523892024,5.36851733937818,65865.4853187,0.0,1.0
2000-08-08,34.13,34.13,34.0,34.13,2000,5.38904402332286,5.38904402332286,5.36851733937818,5.38904402332286,12666.4394843654,0.0,1.0
2000-08-09,34.38,34.44,34.25,34.25,2600,5.42851841552417,5.43799226965249,5.40799173157949,5.40799173157949,16466.371329675,0.0,1.0
2000-08-10,34.81,34.88,34.19,34.19,10400,5.49641437011043,5.50746719992679,5.39851787745118,5.39851787745118,65865.4853187,0.0,1.0
2000-08-11,34.75,35.13,34.63,34.63,14900,5.48694051598211,5.5469415921281,5.46799280772548,5.46799280772548,94364.9741585221,0.0,1.0
2000-08-14,35.31,35.5,34.81,35.0,5400,5.57536315451305,5.60536369258604,5.49641437011043,5.52641490818342,34199.3866077865,0.0,1.0
2000-08-15,35.13,35.31,35.0,35.19,7200,5.5469415921281,5.57536315451305,5.52641490818342,5.55641544625642,45599.1821437154,0.0,1.0
2000-08-16,36.0,36.0,35.38,35.38,19900,5.68431247698866,5.68431247698866,5.58641598432941,5.58641598432941,126031.072869436,0.0,1.0
2000-08-17,36.38,36.5,35.63,35.63,6800,5.74431355313466,5.76326126139128,5.62589037653072,5.62589037653072,43065.8942468423,0.0,1.0
2000-08-18,36.69,36.69,36.0,36.63,9400,5.79326179946428,5.79326179946428,5.68431247698866,5.78378794533597,59532.2655765173,0.0,1.0
2000-08-21,36.88,37.0,36.63,36.75,15100,5.82326233753728,5.8422100457939,5.78378794533597,5.80273565359259,95631.6181069586,0.0,1.0
2000-08-22,37.13,37.31,37.13,37.25,6000,5.86273672973859,5.89115829212353,5.86273672973859,5.88168443799521,37999.3184530961,0.0,1.0
2000-08-23,37.38,37.5,36.75,36.88,8100,5.9022111219399,5.92115883019652,5.80273565359259,5.82326233753728,51299.0799116798,0.0,1.0
2000-08-24,37.06,37.38,36.81,37.38,6800,5.85168389992222,5.9022111219399,5.81220950772091,5.9022111219399,43065.8942468423,0.0,1.0
2000-08-25,37.0,37.13,36.81,36.88,4000,5.8422100457939,5.86273672973859,5.81220950772091,5.82326233753728,25332.8789687308,0.0,1.0
2000-08-28,37.5,37.75,37.13,37.25,16400,5.92115883019652,5.96063322239783,5.86273672973859,5.88168443799521,103864.803771796,0.0,1.0
2000-08-29,37.5,37.69,37.5,37.69,4100,5.92115883019652,5.95115936826952,5.92115883019652,5.95115936826952,25966.2009429491,0.0,1.0
2000-08-30,37.56,37.56,37.25,37.25,5300,5.93063268432484,5.93063268432484,5.88168443799521,5.88168443799521,33566.0646335683,0.0,1.0
2000-08-31,38.0,38.13,37.69,37.69,4200,6.00010761459914,6.02063429854383,5.95115936826952,5.95115936826952,26599.5229171673,0.0,1.0
2000-09-01,38.75,38.75,38.06,38.25,8300,6.11853079120308,6.11853079120308,6.00958146872746,6.03958200680045,52565.7238601163,0.0,1.0
2000-09-05,38.69,39.0,38.25,39.0,10000,6.10905693707476,6.15800518340439,6.03958200680045,6.15800518340439,63332.1974218269,0.0,1.0
2000-09-06,38.0,38.75,38.0,38.56,7000,6.00010761459914,6.11853079120308,6.00010761459914,6.08853025313008,44332.5381952789,0.0,1.0
2000-09-07,37.88,38.0,37.38,37.88,16600,5.98115990634252,6.00010761459914,5.9022111219399,5.98115990634252,105131.447720233,0.0,1.0
2000-09-08,37.69,37.75,37.5,37.75,4500,5.95115936826952,5.96063322239783,5.92115883019652,5.96063322239783,28499.4888398221,0.0,1.0
2000-09-11,37.81,38.0,37.5,38.0,16000,5.97010707652615,6.00010761459914,5.92115883019652,6.00010761459914,101331.515874923,0.0,1.0
2000-09-12,37.75,37.88,37.44,37.56,16800,5.96063322239783,5.98115990634252,5.91168497606821,5.93063268432484,106398.091668669,0.0,1.0
2000-09-13,37.5,37.88,37.38,37.38,9900,5.92115883019652,5.98115990634252,5.9022111219399,5.9022111219399,62698.8754476087,0.0,1.0
2000-09-14,37.63,37.88,37.63,37.75,3600,5.94168551414121,5.98115990634252,5.94168551414121,5.96063322239783,22799.5910718577,0.0,1.0
2000-09-15,37.31,37.63,37.31,37.38,3100,5.89115829212353,5.94168551414121,5.89115829212353,5.9022111219399,19632.9812007663,0.0,1.0
2000-09-18,37.56,37.56,37.31,37.31,10300,5.93063268432484,5.93063268432484,5.89115829212353,5.89115829212353,65232.1633444817,0.0,1.0
2000-09-19,37.38,38.0,37.25,37.31,16500,5.9022111219399,6.00010761459914,5.88168443799521,5.89115829212353,104498.125746014,0.0,1.0
2000-09-20,37.13,37.25,37.06,37.06,6500,5.86273672973859,5.88168443799521,5.85168389992222,5.85168389992222,41165.9283241875,0.0,1.0
2000-09-21,37.0,37.25,36.63,37.13,5800,5.8422100457939,5.88168443799521,5.78378794533597,5.86273672973859,36732.6745046596,0.0,1.0
2000-09-22,36.31,36.5,35.75,36.5,31600,5.73326072331829,5.76326126139128,5.64483808478735,5.76326126139128,200129.743852973,0.0,1.0
2000-09-25,36.31,36.5,36.25,36.5,6000,5.73326072331829,5.76326126139128,5.72378686918997,5.76326126139128,37999.3184530961,0.0,1.0
2000-09-26,36.0,36.5,36.0,36.38,10300,5.68431247698866,5.76326126139128,5.68431247698866,5.74431355313466,65232.1633444818,0.0,1.0
2000-09-27,35.5,36.25,35.5,36.19,7400,5.60536369258604,5.72378686918997,5.60536369258604,5.71431301506166,46865.8260921519,0.0,1.0
2000-09-28,36.0,36.25,35.63,35.75,9500,5.68431247698866,5.72378686918997,5.62589037653072,5.64483808478735,60165.5875507356,0.0,1.0
2000-09-29,36.0,36.0,35.63,35.75,2700,5.68431247698866,5.68431247698866,5.62589037653072,5.64483808478735,17099.6933038933,0.0,1.0
2000-10-02,35.63,36.25,35.63,36.25,2400,5.62589037653072,5.72378686918997,5.62589037653072,5.72378686918997,15199.7273812385,0.0,1.0
2000-10-03,35.75,36.13,35.63,35.75,10900,5.64483808478735,5.70483916093334,5.62589037653072,5.64483808478735,69032.0951897914,0.0,1.0
2000-10-04,35.63,35.94,35.63,35.94,4900,5.62589037653072,5.67483862286035,5.62589037653072,5.67483862286035,31032.7767366952,0.0,1.0
2000-10-05,35.25,35.63,35.25,35.63,6800,5.56588930038473,5.62589037653072,5.56588930038473,5.62589037653072,43065.8942468423,0.0,1.0
2000-10-06,35.0,35.5,35.0,35.38,5300,5.52641490818342,5.60536369258604,5.52641490818342,5.58641598432941,33566.0646335683,0.0,1.0
2000-10-09,34.38,35.13,34.38,34.88,6600,5.42851841552417,5.5469415921281,5.42851841552417,5.50746719992679,41799.2502984058,0.0,1.0
2000-10-10,33.88,34.5,33.56,34.5,5200,5.34956963112155,5.4474661237808,5.29904240910388,5.4474661237808,32932.74265935,0.0,1.0
2000-10-11,32.69,33.75,32.5,33.75,24100,5.16167152424332,5.32904294717687,5.13167098617032,5.32904294717687,152630.595786603,0.0,1.0
2000-10-12,31.5,32.38,31.0,32.38,26200,4.97377341736508,5.11272327791369,4.89482463296246,5.11272327791369,165930.357245187,0.0,1.0
2000-10-13,32.0,32.0,31.25,31.5,22100,5.0527222017677,5.0527222017677,4.93429902516377,4.97377341736508,139964.156302238,0.0,1.0
2000-10-16,32.25,32.63,32.25,32.38,13100,5.09219659396901,5.152197670115,5.09219659396901,5.11272327791369,82965.1786225933,0.0,1.0
2000-10-17,31.75,32.5,31.75,32.44,9900,5.01324780956639,5.13167098617032,5.01324780956639,5.12219713204201,62698.8754476087,0.0,1.0
2000-10-18,31.69,31.69,30.38,30.5,20500,5.00377395543808,5.00377395543808,4.79692814030321,4.81587584855984,129831.004714745,0.0,1.0
2000-10-19,32.44,32.44,31.75,31.75,11900,5.12219713204201,5.12219713204201,5.01324780956639,5.01324780956639,75365.314931974,0.0,1.0
2000-10-20,32.5,32.88,32.5,32.63,7400,5.13167098617032,5.19167206231631,5.13167098617032,5.152197670115,46865.8260921519,0.0,1.0
2000-10-23,33.38,33.5,32.75,32.75,15700,5.27062084671893,5.28956855497556,5.17114537837163,5.17114537837163,99431.5499522683,0.0,1.0
2000-10-24,34.19,34.63,33.38,33.38,15300,5.39851787745118,5.46799280772548,5.27062084671893,5.27062084671893,96898.2620553951,0.0,1.0
2000-10-25,33.75,34.06,33.38,34.06,15600,5.32904294717687,5.3779911935065,5.27062084671893,5.3779911935065,98798.22797805,0.0,1.0
2000-10-26,34.0,34.25,33.75,34.0,5800,5.36851733937818,5.40799173157949,5.32904294717687,5.36851733937818,36732.6745046596,0.0,1.0
2000-10-27,33.94,34.38,33.75,33.75,10100,5.35904348524987,5.42851841552417,5.32904294717687,5.32904294717687,63965.5193960452,0.0,1.0
2000-10-30,34.38,34.38,33.75,33.75,4700,5.42851841552417,5.42851841552417,5.32904294717687,5.32904294717687,29766.1327882587,0.0,1.0
2000-10-31,34.81,34.94,34.38,34.63,11200,5.49641437011043,5.51694105405511,5.42851841552417,5.46799280772548,70932.0611124461,0.0,1.0
2000-11-01,34.38,34.75,34.38,34.5,9700,5.42851841552417,5.48694051598211,5.42851841552417,5.4474661237808,61432.2314991722,0.0,1.0
2000-11-02,34.75,34.75,34.5,34.5,7200,5.48694051598211,5.48694051598211,5.4474661237808,5.4474661237808,45599.1821437154,0.0,1.0
2000-11-03,34.88,35.0,34.75,35.0,4900,5.50746719992679,5.52641490818342,5.48694051598211,5.52641490818342,31032.7767366952,0.0,1.0
2000-11-06,35.13,35.38,34.88,35.13,12600,5.5469415921281,5.58641598432941,5.50746719992679,5.5469415921281,79798.568751502,0.0,1.0
2000-11-07,35.06,35.13,34.75,35.13,5700,5.53588876231174,5.5469415921281,5.48694051598211,5.5469415921281,36099.3525304413,0.0,1.0
2000-11-08,35.38,35.5,35.25,35.25,7900,5.58641598432941,5.60536369258604,5.56588930038473,5.56588930038473,50032.4359632433,0.0,1.0
2000-11-09,35.06,35.5,35.0,35.5,7500,5.53588876231174,5.60536369258604,5.52641490818342,5.60536369258604,47499.1480663702,0.0,1.0
2000-11-10,34.25,34.94,34.13,34.88,11700,5.40799173157949,5.51694105405511,5.38904402332286,5.50746719992679,74098.6709835375,0.0,1.0
2000-11-13,33.38,34.0,33.0,34.0,6100,5.27062084671893,5.36851733937818,5.21061977057294,5.36851733937818,38632.6404273145,0.0,1.0
2000-11-14,33.94,33.94,33.13,33.13,16900,5.35904348524987,5.35904348524987,5.23114645451762,5.23114645451762,107031.413642887,0.0,1.0
2000-11-15,30.0,30.31,29.88,30.19,21600,5.3448327040574,5.40006264199932,5.32345337324117,5.37868331118309,121238.593587426,3.85,1.0
2000-11-16,29.69,30.06,29.38,30.06,8900,5.28960276611547,5.35552236946551,5.23437282817354,5.35552236946551,49954.7908763007,0.0,1.0
2000-11-17,29.63,29.88,29.5,29.56,5600,5.27891310070735,5.32345337324117,5.25575215898977,5.26644182439789,31432.2279671106,0.0,1.0
2000-11-20,29.38,29.88,29.13,29.88,7500,5.23437282817354,5.32345337324117,5.18983255563973,5.32345337324117,42096.7338845231,0.0,1.0
2000-11-21,29.06,29.5,29.0,29.13,7300,5.17736127933026,5.25575215898977,5.16667161392215,5.18983255563973,40974.1543142692,0.0,1.0
2000-11-22,28.06,29.0,27.88,29.0,11500,4.99920018919502,5.16667161392215,4.96713119297067,5.16667161392215,64548.325289602,0.0,1.0
2000-11-24,28.5,28.5,28.13,28.13,3100,5.07759106885453,5.07759106885453,5.01167146550449,5.01167146550449,17399.9833389362,0.0,1.0
2000-11-27,28.75,28.88,28.5,28.75,8400,5.12213134138834,5.14529228310592,5.07759106885453,5.12213134138834,47148.3419506658,0.0,1.0
2000-11-28,28.0,28.81,27.63,28.81,18400,4.9885105237869,5.13282100679645,4.92259092043686,5.13282100679645,103277.320463363,0.0,1.0
2000-11-29,28.38,28.38,28.0,28.0,9100,5.0562117380383,5.0562117380383,4.9885105237869,4.9885105237869,51077.3704465546,0.0,1.0
2000-11-30,27.63,28.19,27.38,28.0,22000,4.92259092043686,5.0223611309126,4.87805064790305,4.9885105237869,123483.752727934,0.0,1.0
2000-12-01,27.63,28.25,27.25,27.25,8500,4.92259092043686,5.03305079632071,4.85488970618547,4.85488970618547,47709.6317357928,0.0,1.0
2000-12-04,27.75,28.25,27.5,28.0,12100,4.94397025125309,5.03305079632071,4.89942997871928,4.9885105237869,67916.0640003639,0.0,1.0
2000-12-05,28.69,28.75,28.0,28.0,9800,5.11144167598022,5.12213134138834,4.9885105237869,4.9885105237869,55006.3989424435,0.0,1.0
2000-12-06,28.75,28.94,28.75,28.81,4500,5.12213134138834,5.15598194851404,5.12213134138834,5.13282100679645,25258.0403307138,0.0,1.0
2000-12-07,28.38,28.5,28.25,28.38,10500,5.0562117380383,5.07759106885453,5.03305079632071,5.0562117380383,58935.4274383322,0.0,1.0
2000-12-08,29.25,29.25,28.38,28.38,19300,5.21121188645596,5.21121188645596,5.0562117380383,5.0562117380383,108328.928529506,0.0,1.0
2000-12-11,29.38,29.5,29.0,29.0,14800,5.23437282817354,5.25575215898977,5.16667161392215,5.16667161392215,83070.8881987922,0.0,1.0
2000-12-12,29.25,29.5,29.0,29.13,5100,5.21121188645596,5.25575215898977,5.16667161392215,5.18983255563973,28625.7790414757,0.0,1.0
2000-12-13,29.0,29.75,29.0,29.25,33300,5.16667161392215,5.30029243152358,5.16667161392215,5.21121188645596,186909.498447282,0.0,1.0
2000-12-14,29.13,29.25,28.88,29.25,6700,5.18983255563973,5.21121188645596,5.14529228310592,5.21121188645596,37606.4156035073,0.0,1.0
2000-12-15,28.75,28.88,28.63,28.88,2000,5.12213134138834,5.14529228310592,5.10075201057211,5.14529228310592,11225.7957025395,0.0,1.0
2000-12-18,28.06,29.25,28.06,29.0,21700,4.99920018919502,5.21121188645596,4.99920018919502,5.16667161392215,121799.883372553,0.0,1.0
2000-12-19,28.13,28.44,27.75,28.25,26700,5.01167146550449,5.06690140344641,4.94397025125309,5.03305079632071,149864.372628902,0.0,1.0
2000-12-20,27.13,28.0,27.13,27.88,10500,4.83351037536924,4.9885105237869,4.83351037536924,4.96713119297067,58935.4274383323,0.0,1.0
2000-12-21,26.63,27.06,26.25,26.25,14000,4.74442983030162,4.82103909905977,4.67672861605022,4.67672861605022,78580.5699177763,0.0,1.0
2000-12-22,27.0,27.38,26.75,26.88,29500,4.81034943365166,4.87805064790305,4.76580916111785,4.78897010283543,165580.486612457,0.0,1.0
2000-12-26,27.25,27.56,27.12,27.25,19100,4.85488970618547,4.91011964412739,4.83172876446789,4.85488970618547,107206.348959252,0.0,1.0
2000-12-27,27.94,28.0,27.44,27.63,20400,4.97782085837879,4.9885105237869,4.88874031331117,4.92259092043686,114503.116165903,0.0,1.0
2000-12-28,28.0,28.25,27.63,28.19,20300,4.9885105237869,5.03305079632071,4.92259092043686,5.0223611309126,113941.826380776,0.0,1.0
2000-12-29,28.25,28.25,27.69,28.0,21900,5.03305079632071,5.03305079632071,4.93328058584498,4.9885105237869,122922.462942807,0.0,1.0
2001-01-02,27.63,28.25,27.63,28.0,14700,4.92259092043686,5.03305079632071,4.92259092043686,4.9885105237869,82509.5984136652,0.0,1.0
2001-01-03,29.0,29.25,27.63,27.63,9300,5.16667161392215,5.21121188645596,4.92259092043686,4.92259092043686,52199.9500168086,0.0,1.0
2001-01-04,29.0,29.5,29.0,29.0,9200,5.16667161392215,5.25575215898977,5.16667161392215,5.16667161392215,51638.6602316816,0.0,1.0
2001-01-05,28.25,29.25,28.25,29.0,11400,5.03305079632071,5.21121188645596,5.03305079632071,5.16667161392215,63987.0355044751,0.0,1.0
2001-01-08,28.5,28.75,28.25,28.5,13200,5.07759106885453,5.12213134138834,5.03305079632071,5.07759106885453,74090.2516367605,0.0,1.0
2001-01-09,29.0,29.13,28.44,28.63,7600,5.16667161392215,5.18983255563973,5.06690140344641,5.10075201057211,42658.02366965,0.0,1.0
2001-01-10,29.44,29.56,29.0,29.25,8600,5.24506249358166,5.26644182439789,5.16667161392215,5.21121188645596,48270.9215209198,0.0,1.0
2001-01-11,29.56,29.56,28.5,29.44,22700,5.26644182439789,5.26644182439789,5.07759106885453,5.24506249358166,127412.781223823,0.0,1.0
2001-01-12,29.38,29.5,29.13,29.38,12500,5.23437282817354,5.25575215898977,5.18983255563973,5.23437282817354,70161.2231408718,0.0,1.0
2001-01-16,29.69,29.69,29.5,29.56,8700,5.28960276611547,5.28960276611547,5.25575215898977,5.26644182439789,48832.2113060467,0.0,1.0
2001-01-17,30.13,30.44,29.75,29.75,45600,5.36799364577498,5.42322358371691,5.30029243152358,5.30029243152358,255948.1420179,0.0,1.0
2001-01-18,30.63,30.63,29.88,29.88,8500,5.4570741908426,5.4570741908426,5.32345337324117,5.32345337324117,47709.6317357928,0.0,1.0
2001-01-19,31.0,31.13,30.5,31.13,10000,5.52299379419264,5.54615473591022,5.43391324912502,5.54615473591022,56128.9785126974,0.0,1.0
2001-01-22,30.75,30.88,30.56,30.75,12200,5.47845352165883,5.50161446337641,5.44460291453313,5.47845352165883,68477.3537854908,0.0,1.0
2001-01-23,30.63,30.63,30.38,30.5,21800,5.4570741908426,5.4570741908426,5.41253391830879,5.43391324912502,122361.17315768,0.0,1.0
2001-01-24,30.63,31.25,30.06,30.5,25000,5.4570741908426,5.56753406672645,5.35552236946551,5.43391324912502,140322.446281744,0.0,1.0
2001-01-25,30.5,30.88,30.5,30.63,6000,5.43391324912502,5.50161446337641,5.43391324912502,5.4570741908426,33677.3871076184,0.0,1.0
2001-01-26,30.63,30.63,30.13,30.5,7400,5.4570741908426,5.4570741908426,5.36799364577498,5.43391324912502,41535.4440993961,0.0,1.0
2001-01-29,31.45,31.45,30.75,30.75,9800,5.6031662847535,5.6031662847535,5.47845352165883,5.47845352165883,55006.3989424435,0.0,1.0
2001-01-30,31.7,31.74,30.9,31.7,9400,5.64770655728732,5.65483300089273,5.50517768517912,5.64770655728732,52761.2398019355,0.0,1.0
2001-01-31,31.75,31.95,31.6,31.75,9800,5.65661461179408,5.69224682982113,5.62989044827379,5.65661461179408,55006.3989424434,0.0,1.0
2001-02-01,31.7,31.7,31.6,31.7,6400,5.64770655728732,5.64770655728732,5.62989044827379,5.64770655728732,35922.5462481263,0.0,1.0
2001-02-02,31.75,32.0,31.6,31.61,9200,5.65661461179408,5.70115488432789,5.62989044827379,5.63167205917514,51638.6602316816,0.0,1.0
2001-02-05,31.6,31.75,31.0,31.5,13500,5.62989044827379,5.65661461179408,5.52299379419264,5.61207433926027,75774.1209921415,0.0,1.0
2001-02-06,31.6,31.6,31.45,31.59,2900,5.62989044827379,5.62989044827379,5.6031662847535,5.62810883737244,16277.4037686823,0.0,1.0
2001-02-07,31.4,31.6,31.16,31.6,1600,5.59425823024674,5.62989044827379,5.55149956861428,5.62989044827379,8980.63656203159,0.0,1.0
2001-02-08,31.4,31.6,30.75,31.4,12800,5.59425823024674,5.62989044827379,5.47845352165883,5.59425823024674,71845.0924962527,0.0,1.0
2001-02-09,30.8,31.29,30.8,31.29,4000,5.48736157616559,5.57466051033186,5.48736157616559,5.57466051033186,22451.591405079,0.0,1.0
2001-02-12,31.0,31.0,30.5,30.6,7200,5.52299379419264,5.52299379419264,5.43391324912502,5.45172935813854,40412.8645291422,0.0,1.0
2001-02-13,31.0,31.18,30.75,31.15,12600,5.52299379419264,5.55506279041699,5.47845352165883,5.54971795771293,70722.5129259988,0.0,1.0
2001-02-14,30.89,31.25,30.4,31.25,21300,5.50339607427777,5.56753406672645,5.41609714011149,5.56753406672645,119554.724232045,0.0,1.0
2001-02-15,31.39,31.4,31.0,31.1,10800,5.59247661934539,5.59425823024674,5.52299379419264,5.54080990320617,60619.2967937132,0.0,1.0
2001-02-16,30.9,31.25,30.76,31.19,16100,5.50517768517912,5.56753406672645,5.48023513256018,5.55684440131834,90367.6554054428,0.0,1.0
2001-02-20,31.5,31.5,30.91,31.0,7900,5.61207433926027,5.61207433926027,5.50695929608047,5.52299379419264,44341.8930250309,0.0,1.0
2001-02-21,30.9,32.0,30.9,31.5,25000,5.50517768517912,5.70115488432789,5.50517768517912,5.61207433926027,140322.446281743,0.0,1.0
2001-02-22,30.9,31.3,30.9,31.2,11200,5.50517768517912,5.57644212123322,5.50517768517912,5.55862601221969,62864.4559342211,0.0,1.0
2001-02-23,30.61,30.9,30.5,30.9,6300,5.4535109690399,5.50517768517912,5.43391324912502,5.50517768517912,35361.2564629994,0.0,1.0
2001-02-26,30.5,30.72,30.45,30.72,7000,5.43391324912502,5.47310868895477,5.42500519461826,5.47310868895477,39290.2849588882,0.0,1.0
2001-02-27,30.45,30.5,30.32,30.5,2900,5.42500519461826,5.43391324912502,5.40184425290068,5.43391324912502,16277.4037686822,0.0,1.0
2001-02-28,30.38,30.5,30.26,30.26,5700,5.41253391830879,5.43391324912502,5.39115458749256,5.39115458749256,31993.5177522375,0.0,1.0
2001-03-01,30.22,30.35,30.0,30.3,6400,5.38402814388715,5.40718908560473,5.3448327040574,5.39828103109797,35922.5462481263,0.0,1.0
2001-03-02,30.21,30.21,29.7,30.0,11700,5.3822465329858,5.3822465329858,5.29138437701682,5.3448327040574,65670.9048598559,0.0,1.0
2001-03-05,30.2,30.35,30.17,30.35,5600,5.38046492208445,5.40718908560473,5.37512008938039,5.40718908560473,31432.2279671105,0.0,1.0
2001-03-06,30.12,30.44,30.1,30.2,9100,5.36621203487363,5.42322358371691,5.36264881307092,5.38046492208445,51077.3704465546,0.0,1.0
2001-03-07,30.35,30.35,30.15,30.3,2900,5.40718908560473,5.40718908560473,5.37155686757768,5.39828103109797,16277.4037686823,0.0,1.0
2001-03-08,30.2,30.44,30.1,30.44,8800,5.38046492208445,5.42322358371691,5.36264881307092,5.42322358371691,49393.5010911737,0.0,1.0
2001-03-09,29.5,30.19,29.4,30.11,5900,5.25575215898977,5.37868331118309,5.23793604997625,5.36443042397227,33116.0973224915,0.0,1.0
2001-03-12,28.0,29.25,28.0,29.25,12100,4.9885105237869,5.21121188645596,4.9885105237869,5.21121188645596,67916.0640003639,0.0,1.0
2001-03-13,27.75,27.99,27.1,27.5,28700,4.94397025125309,4.98672891288555,4.82816554266518,4.89942997871928,161090.168331442,0.0,1.0
2001-03-14,27.7,27.8,27.3,27.5,15700,4.93506219674633,4.95287830575985,4.86379776069223,4.89942997871928,88122.4962649349,0.0,1.0
2001-03-15,28.15,28.25,27.55,27.7,14500,5.01523468730719,5.03305079632071,4.90833803322604,4.93506219674633,81387.0188434112,0.0,1.0
2001-03-16,28.1,28.5,27.81,28.16,6500,5.00632663280043,5.07759106885453,4.95465991666121,5.01701629820854,36483.8360332533,0.0,1.0
2001-03-19,27.55,28.0,27.25,27.9,26700,4.90833803322604,4.9885105237869,4.85488970618547,4.97069441477338,149864.372628902,0.0,1.0
2001-03-20,26.95,27.5,26.95,27.5,13100,4.80144137914489,4.89942997871928,4.80144137914489,4.89942997871928,73528.9618516337,0.0,1.0
2001-03-21,27.25,27.25,26.88,27.25,5600,4.85488970618547,4.85488970618547,4.78897010283543,4.85488970618547,31432.2279671105,0.0,1.0
2001-03-22,26.85,27.25,26.6,27.25,29700,4.78362527013137,4.85488970618547,4.73908499759756,4.85488970618547,166703.066182711,0.0,1.0
2001-03-23,27.25,27.25,26.85,26.85,8200,4.85488970618547,4.85488970618547,4.78362527013137,4.78362527013137,46025.7623804119,0.0,1.0
2001-03-26,26.91,27.45,26.9,27.45,29100,4.79431493553948,4.89052192421252,4.79253332463813,4.89052192421252,163335.32747195,0.0,1.0
2001-03-27,27.24,27.24,26.6,26.93,11300,4.85310809528412,4.85310809528412,4.73908499759756,4.79787815734219,63425.745719348,0.0,1.0
2001-03-28,26.65,27.1,26.5,27.1,13600,4.74799305210432,4.82816554266518,4.72126888858403,4.82816554266518,76335.4107772685,0.0,1.0
2001-03-29,26.65,26.65,26.5,26.65,3500,4.74799305210432,4.74799305210432,4.72126888858403,4.74799305210432,19645.1424794441,0.0,1.0
2001-03-30,26.64,26.8,26.5,26.65,16300,4.74621144120297,4.77471721562461,4.72126888858403,4.74799305210432,91490.2349756967,0.0,1.0
2001-04-02,26.1,26.65,26.1,26.65,4400,4.65000445252994,4.74799305210432,4.65000445252994,4.74799305210432,24696.7505455868,0.0,1.0
2001-04-03,25.2,26.2,25.05,26.2,10200,4.48965947140821,4.66782056154346,4.46293530788793,4.66782056154346,57251.5580829514,0.0,1.0
2001-04-04,24.7,25.3,24.7,25.15,12300,4.40057892634059,4.50747558042174,4.40057892634059,4.48075141690145,69038.6435706178,0.0,1.0
2001-04-05,25.5,25.55,25.0,25.0,7300,4.54310779844879,4.55201585295555,4.45402725338116,4.45402725338116,40974.1543142691,0.0,1.0
2001-04-06,25.37,26.0,25.1,25.7,11500,4.51994685673121,4.63218834351641,4.47184336239469,4.57874001647584,64548.3252896019,0.0,1.0
2001-04-09,25.5,25.84,25.37,25.37,8700,4.54310779844879,4.60368256909477,4.51994685673121,4.51994685673121,48832.2113060467,0.0,1.0
2001-04-10,26.2,26.49,25.61,25.61,8800,4.66782056154346,4.71948727768268,4.56270551836366,4.56270551836366,49393.5010911737,0.0,1.0
2001-04-11,26.5,26.9,26.35,26.5,13600,4.72126888858403,4.79253332463813,4.69454472506375,4.72126888858403,76335.4107772685,0.0,1.0
2001-04-12,26.75,27.0,26.0,26.5,10300,4.76580916111785,4.81034943365166,4.63218834351641,4.72126888858403,57812.8478680783,0.0,1.0
2001-04-16,26.51,26.75,26.5,26.55,9900,4.72305049948539,4.76580916111785,4.72126888858403,4.7301769430908,55567.6887275704,0.0,1.0
2001-04-17,26.42,26.75,26.35,26.55,7700,4.70701600137321,4.76580916111785,4.69454472506375,4.7301769430908,43219.313454777,0.0,1.0
2001-04-18,27.6,27.72,26.87,26.87,11400,4.9172460877328,4.93862541854903,4.78718849193407,4.78718849193407,63987.0355044751,0.0,1.0
2001-04-19,28.1,28.3,27.57,27.57,13100,5.00632663280043,5.04195885082748,4.91190125502875,4.91190125502875,73528.9618516336,0.0,1.0
2001-04-20,27.54,27.95,27.5,27.85,3300,4.90655642232469,4.97960246928014,4.89942997871928,4.96178636026662,18522.5629091901,0.0,1.0
2001-04-23,27.52,27.9,27.5,27.9,8500,4.90299320052199,4.97069441477338,4.89942997871928,4.97069441477338,47709.6317357928,0.0,1.0
2001-04-24,27.68,27.85,27.28,27.28,8500,4.93149897494362,4.96178636026662,4.86023453888953,4.86023453888953,47709.6317357928,0.0,1.0
2001-04-25,27.65,27.71,27.3,27.5,23000,4.92615414223957,4.93684380764768,4.86379776069223,4.89942997871928,129096.650579204,0.0,1.0
2001-04-26,28.13,28.13,27.5,27.5,10100,5.01167146550449,5.01167146550449,4.89942997871928,4.89942997871928,56690.2682978243,0.0,1.0
2001-04-27,28.65,28.99,28.15,28.15,8200,5.10431523237481,5.1648900030208,5.01523468730719,5.01523468730719,46025.7623804119,0.0,1.0
2001-04-30,28.85,29.19,28.85,28.9,10900,5.13994745040186,5.20052222104785,5.13994745040186,5.14885550490862,61180.5865788402,0.0,1.0
2001-05-01,29.21,29.3,28.95,29.1,4600,5.20408544285055,5.22011994096272,5.15776355941539,5.18448772293567,25819.3301158408,0.0,1.0
2001-05-02,29.25,29.45,29.0,29.33,8200,5.21121188645596,5.24684410448301,5.16667161392215,5.22546477366678,46025.7623804119,0.0,1.0
2001-05-03,29.25,29.25,28.81,29.0,7400,5.21121188645596,5.21121188645596,5.13282100679645,5.16667161392215,41535.4440993961,0.0,1.0
2001-05-04,29.0,29.0,28.75,28.9,14600,5.16667161392215,5.16667161392215,5.12213134138834,5.14885550490862,81948.3086285382,0.0,1.0
2001-05-07,29.35,29.35,29.1,29.1,3700,5.22902799546949,5.22902799546949,5.18448772293567,5.18448772293567,20767.722049698,0.0,1.0
2001-05-08,29.35,29.47,29.2,29.47,2900,5.22902799546949,5.25040732628572,5.2023038319492,5.25040732628572,16277.4037686822,0.0,1.0
2001-05-09,29.0,29.33,28.91,29.33,8300,5.16667161392215,5.22546477366678,5.15063711580998,5.22546477366678,46587.0521655389,0.0,1.0
2001-05-10,29.2,29.35,29.0,29.2,7200,5.2023038319492,5.22902799546949,5.16667161392215,5.2023038319492,40412.8645291421,0.0,1.0
2001-05-11,29.25,29.25,29.0,29.0,3700,5.21121188645596,5.21121188645596,5.16667161392215,5.16667161392215,20767.722049698,0.0,1.0
2001-05-14,29.0,29.15,28.75,29.1,4300,5.16667161392215,5.19339577744244,5.12213134138834,5.18448772293567,24135.4607604599,0.0,1.0
2001-05-15,28.9,29.11,28.85,28.9,6500,5.14885550490862,5.18626933383703,5.13994745040186,5.14885550490862,36483.8360332534,0.0,1.0
2001-05-16,29.3,29.3,28.72,28.96,8600,5.22011994096272,5.22011994096272,5.11678650868428,5.15954517031674,48270.9215209198,0.0,1.0
2001-05-17,29.85,29.89,29.31,29.49,8700,5.31810854053711,5.32523498414252,5.22190155186408,5.25397054808842,48832.2113060467,0.0,1.0
2001-05-18,29.8,29.99,29.5,29.85,8300,5.30920048603035,5.34305109315604,5.25575215898977,5.31810854053711,46587.0521655388,0.0,1.0
2001-05-21,30.25,30.6,29.55,29.55,19400,5.38937297659121,5.45172935813854,5.26466021349654,5.26466021349654,108890.218314633,0.0,1.0
2001-05-22,30.6,30.65,30.16,30.16,5900,5.45172935813854,5.46063741264531,5.37333847847904,5.37333847847904,33116.0973224915,0.0,1.0
2001-05-23,30.35,30.58,30.2,30.45,13500,5.40718908560473,5.44816613633584,5.38046492208445,5.42500519461826,75774.1209921415,0.0,1.0
2001-05-24,30.8,30.9,30.3,30.3,15900,5.48736157616559,5.50517768517912,5.39828103109797,5.39828103109797,89245.0758351889,0.0,1.0
2001-05-25,30.65,30.85,30.65,30.8,18200,5.46063741264531,5.49626963067236,5.46063741264531,5.48736157616559,102154.740893109,0.0,1.0
2001-05-29,30.65,30.85,30.45,30.85,4000,5.46063741264531,5.49626963067236,5.42500519461826,5.49626963067236,22451.591405079,0.0,1.0
2001-05-30,30.3,30.5,30.15,30.5,9400,5.46063741264531,5.4966812239499,5.43360455416686,5.4966812239499,52158.7460358449,0.35,1.0
2001-05-31,30.39,30.39,30.15,30.35,4600,5.47685712773237,5.47685712773237,5.43360455416686,5.46964836547145,25524.4927409454,0.0,1.0
2001-06-01,30.35,30.6,30.2,30.38,4800,5.46964836547145,5.51470312960219,5.44261550699301,5.47505493716714,26634.2532948996,0.0,1.0
2001-06-04,30.55,30.6,30.25,30.5,7800,5.50569217677604,5.51470312960219,5.45162645981916,5.4966812239499,43280.6616042118,0.0,1.0
2001-06-05,30.55,30.75,30.2,30.55,6700,5.50569217677604,5.54173598808063,5.44261550699301,5.50569217677604,37176.978557464,0.0,1.0
2001-06-06,30.5,30.5,30.25,30.35,4100,5.4966812239499,5.4966812239499,5.45162645981916,5.46964836547145,22750.09135606,0.0,1.0
2001-06-07,30.7,30.74,30.7,30.74,2800,5.53272503525449,5.5399337975154,5.53272503525449,5.5399337975154,15536.6477553581,0.0,1.0
2001-06-08,30.7,31.0,30.65,30.9,8500,5.53272503525449,5.58679075221137,5.52371408242834,5.56876884655907,47164.8235430512,0.0,1.0
2001-06-11,30.25,30.45,30.0,30.45,12500,5.45162645981916,5.48767027112375,5.40657169568842,5.48767027112375,69360.0346221342,0.0,1.0
2001-06-12,30.2,30.45,30.01,30.45,7000,5.44261550699301,5.48767027112375,5.40837388625365,5.48767027112375,38841.6193883952,0.0,1.0
2001-06-13,30.25,30.25,30.15,30.15,3000,5.45162645981916,5.45162645981916,5.43360455416686,5.43360455416686,16646.4083093122,0.0,1.0
2001-06-14,30.11,30.6,30.11,30.12,4500,5.42639579190595,5.51470312960219,5.42639579190595,5.42819798247118,24969.6124639683,0.0,1.0
2001-06-15,29.7,30.0,29.5,29.9,5100,5.35250597873154,5.40657169568842,5.31646216742695,5.38854979003613,28298.8941258308,0.0,1.0
2001-06-18,28.75,29.55,28.75,29.45,6300,5.18129787503474,5.3254731202531,5.18129787503474,5.3074512146008,34957.4574495556,0.0,1.0
2001-06-19,29.18,29.75,29.0,29.0,7400,5.25879206933961,5.36151693155769,5.22635263916548,5.22635263916548,41061.1404963034,0.0,1.0
2001-06-20,28.75,29.1,28.65,29.0,2700,5.18129787503474,5.24437454481777,5.16327596938244,5.22635263916548,14981.767478381,0.0,1.0
2001-06-21,29.2,29.4,28.8,29.0,9900,5.26239645047006,5.29844026177465,5.19030882786089,5.22635263916548,54933.1474207304,0.0,1.0
2001-06-22,29.1,29.45,29.1,29.45,4800,5.24437454481777,5.3074512146008,5.24437454481777,5.3074512146008,26634.2532948995,0.0,1.0
2001-06-25,29.0,29.3,28.75,29.3,11400,5.22635263916548,5.28041835612236,5.18129787503474,5.28041835612236,63256.3515753864,0.0,1.0
2001-06-26,28.65,28.96,28.5,28.96,3100,5.16327596938244,5.21914387690456,5.136243110904,5.21914387690456,17201.2885862893,0.0,1.0
2001-06-27,29.0,29.0,28.66,28.75,4000,5.22635263916548,5.22635263916548,5.16507815994767,5.18129787503474,22195.2110790829,0.0,1.0
2001-06-28,29.35,29.45,29.0,29.0,6500,5.28942930894851,5.3074512146008,5.22635263916548,5.22635263916548,36067.2180035098,0.0,1.0
2001-06-29,29.55,29.55,29.4,29.5,3400,5.3254731202531,5.3254731202531,5.29844026177465,5.31646216742695,18865.9294172205,0.0,1.0
2001-07-02,29.6,29.9,29.4,29.4,3700,5.33448407307924,5.38854979003613,5.29844026177465,5.29844026177465,20530.5702481517,0.0,1.0
2001-07-03,29.85,29.85,29.85,29.85,100,5.37953883720998,5.37953883720998,5.37953883720998,5.37953883720998,554.880276977074,0.0,1.0
2001-07-05,29.5,29.65,29.3,29.65,5400,5.31646216742695,5.34349502590539,5.28041835612236,5.34349502590539,29963.534956762,0.0,1.0
2001-07-06,29.25,29.35,29.15,29.25,1900,5.27140740329621,5.28942930894851,5.25338549764392,5.27140740329621,10542.7252625644,0.0,1.0
2001-07-09,29.35,29.35,29.05,29.25,700,5.28942930894851,5.28942930894851,5.23536359199162,5.27140740329621,3884.16193883952,0.0,1.0
2001-07-10,28.7,29.2,28.1,29.2,9800,5.17228692220859,5.26239645047006,5.06415548829482,5.26239645047006,54378.2671437532,0.0,1.0
2001-07-11,28.8,28.85,28.5,28.6,3900,5.19030882786089,5.19931978068703,5.136243110904,5.1542650165563,21640.3308021059,0.0,1.0
2001-07-12,29.05,29.05,28.75,29.0,11700,5.23536359199162,5.23536359199162,5.18129787503474,5.22635263916548,64920.9924063177,0.0,1.0
2001-07-13,29.05,29.08,29.05,29.08,1800,5.23536359199162,5.24077016368731,5.23536359199162,5.24077016368731,9987.84498558734,0.0,1.0
2001-07-16,28.95,29.34,28.8,29.15,8900,5.21734168633933,5.28762711838328,5.19030882786089,5.25338549764392,49384.3446509596,0.0,1.0
2001-07-17,28.8,29.0,28.8,29.0,2500,5.19030882786089,5.22635263916548,5.19030882786089,5.22635263916548,13872.0069244268,0.0,1.0
2001-07-18,28.65,28.9,28.52,28.7,8600,5.16327596938244,5.20833073351318,5.13984749203446,5.17228692220859,47719.7038200284,0.0,1.0
2001-07-19,28.85,28.95,28.7,28.76,7900,5.19931978068703,5.21734168633933,5.17228692220859,5.18310006559997,43835.5418811889,0.0,1.0
2001-07-20,28.74,28.82,28.6,28.82,3300,5.17949568446951,5.19391320899134,5.1542650165563,5.19391320899134,18311.0491402434,0.0,1.0
2001-07-23,28.65,28.84,28.65,28.8,7500,5.16327596938244,5.1975175901218,5.16327596938244,5.19030882786089,41616.0207732806,0.0,1.0
2001-07-24,28.44,28.63,28.35,28.51,2800,5.12542996751263,5.15967158825198,5.10921025242556,5.13804530146923,15536.6477553581,0.0,1.0
2001-07-25,28.5,28.5,28.1,28.1,12000,5.136243110904,5.136243110904,5.06415548829482,5.06415548829482,66585.6332372489,0.0,1.0
2001-07-26,28.58,28.58,28.25,28.35,6400,5.15066063542584,5.15066063542584,5.09118834677327,5.10921025242556,35512.3377265327,0.0,1.0
2001-07-27,28.58,28.58,28.4,28.46,2100,5.15066063542584,5.15066063542584,5.11822120525171,5.12903434864308,11652.4858165185,0.0,1.0
2001-07-30,28.75,28.98,28.7,28.78,6700,5.18129787503474,5.22274825803502,5.17228692220859,5.18670444673043,37176.9785574639,0.0,1.0
2001-07-31,28.9,28.99,28.65,28.65,7000,5.20833073351318,5.22455044860025,5.16327596938244,5.16327596938244,38841.6193883952,0.0,1.0
2001-08-01,29.0,29.0,28.85,28.95,5100,5.22635263916548,5.22635263916548,5.19931978068703,5.21734168633933,28298.8941258307,0.0,1.0
2001-08-02,29.25,29.25,29.1,29.15,9300,5.27140740329621,5.27140740329621,5.24437454481777,5.25338549764392,51603.8657588679,0.0,1.0
2001-08-03,29.05,29.25,28.8,29.25,3600,5.23536359199162,5.27140740329621,5.19030882786089,5.27140740329621,19975.6899711747,0.0,1.0
2001-08-06,28.95,28.98,28.75,28.85,4400,5.21734168633933,5.22274825803502,5.18129787503474,5.19931978068703,24414.7321869912,0.0,1.0
2001-08-07,28.75,28.96,28.7,28.96,5100,5.18129787503474,5.21914387690456,5.17228692220859,5.21914387690456,28298.8941258308,0.0,1.0
2001-08-08,28.4,28.84,28.4,28.77,5100,5.11822120525171,5.1975175901218,5.11822120525171,5.1849022561652,28298.8941258307,0.0,1.0
2001-08-09,28.32,28.5,28.31,28.5,2900,5.10380368072987,5.136243110904,5.10200149016464,5.136243110904,16091.5280323351,0.0,1.0
2001-08-10,28.7,28.7,28.35,28.35,600,5.17228692220859,5.17228692220859,5.10921025242556,5.10921025242556,3329.28166186244,0.0,1.0
2001-08-13,28.3,28.6,28.1,28.4,15300,5.10019929959941,5.1542650165563,5.06415548829482,5.11822120525171,84896.6823774923,0.0,1.0
2001-08-14,28.4,28.8,28.1,28.31,4500,5.11822120525171,5.19030882786089,5.06415548829482,5.10200149016464,24969.6124639683,0.0,1.0
2001-08-15,28.21,28.55,28.21,28.5,8500,5.08397958451235,5.14525406373015,5.08397958451235,5.136243110904,47164.8235430513,0.0,1.0
2001-08-16,28.5,28.5,28.25,28.37,1700,5.136243110904,5.136243110904,5.09118834677327,5.11281463355602,9432.96470861026,0.0,1.0
2001-08-17,28.0,28.45,27.95,28.45,7000,5.04613358264253,5.12723215807785,5.03712262981638,5.12723215807785,38841.6193883952,0.0,1.0
2001-08-20,27.7,27.75,27.65,27.7,5500,4.99206786568564,5.00107881851179,4.9830569128595,4.99206786568564,30518.4152337391,0.0,1.0
2001-08-21,27.66,28.08,27.66,27.7,7100,4.98485910342473,5.06055110716436,4.98485910342473,4.99206786568564,39396.4996653722,0.0,1.0
2001-08-22,27.84,27.85,27.61,27.8,4900,5.01729853359886,5.01910072416409,4.97584815059858,5.01008977133794,27189.1335718766,0.0,1.0
2001-08-23,27.8,28.0,27.65,27.85,5100,5.01008977133794,5.04613358264253,4.9830569128595,5.01910072416409,28298.8941258308,0.0,1.0
2001-08-24,27.9,28.1,27.5,27.5,11900,5.02811167699023,5.06415548829482,4.95602405438105,4.95602405438105,66030.7529602718,0.0,1.0
2001-08-27,28.0,28.0,27.75,28.0,5900,5.04613358264253,5.04613358264253,5.00107881851179,5.04613358264253,32737.9363416473,0.0,1.0
2001-08-28,27.99,28.1,27.68,28.1,4100,5.0443313920773,5.06415548829482,4.98846348455518,5.06415548829482,22750.09135606,0.0,1.0
2001-08-29,27.35,27.95,27.35,27.95,6500,4.92899119590261,5.03712262981638,4.92899119590261,5.03712262981638,36067.2180035098,0.0,1.0
2001-08-30,26.74,27.75,26.6,27.75,24900,4.81905757142361,5.00107881851179,4.7938269035104,5.00107881851179,138165.188967291,0.0,1.0
2001-08-31,26.98,26.98,26.5,26.7,10800,4.86231014498912,4.86231014498912,4.77580499785811,4.8118488091627,59927.069913524,0.0,1.0
2001-09-04,27.0,27.14,26.6,26.75,8300,4.86591452611958,4.89114519403279,4.7938269035104,4.82085976198884,46055.0629890971,0.0,1.0
2001-09-05,26.58,26.75,26.5,26.75,13800,4.79022252237994,4.82085976198884,4.77580499785811,4.82085976198884,76573.4782228362,0.0,1.0
2001-09-06,26.39,26.6,26.1,26.45,12500,4.75598090164058,4.7938269035104,4.70371737524893,4.76679404503196,69360.0346221343,0.0,1.0
2001-09-07,26.25,26.65,26.25,26.39,6400,4.73075023372737,4.80283785633655,4.73075023372737,4.75598090164058,35512.3377265327,0.0,1.0
2001-09-10,25.51,26.0,25.4,26.0,12100,4.59738813190039,4.68569546959663,4.57756403568286,4.68569546959663,67140.5135142259,0.0,1.0
2001-09-17,23.5,24.48,23.45,23.6,42500,4.23514782828926,4.41176250368175,4.22613687546312,4.25316973394156,235824.117715257,0.0,1.0
2001-09-18,24.18,24.55,23.55,23.6,10500,4.35769678672487,4.42437783763836,4.24415878111541,4.25316973394156,58262.4290825927,0.0,1.0
2001-09-19,23.4,24.25,23.4,24.25,14500,4.21712592263697,4.37031212068147,4.21712592263697,4.37031212068147,80457.6401616757,0.0,1.0
2001-09-20,22.9,23.65,22.9,23.65,9400,4.1270163943755,4.26218068676771,4.1270163943755,4.26218068676771,52158.7460358449,0.0,1.0
2001-09-21,22.0,23.0,22.0,23.0,24100,3.96481924350484,4.14503830002779,3.96481924350484,4.14503830002779,133726.146751475,0.0,1.0
2001-09-24,22.8,23.1,22.25,23.1,31800,4.1089944887232,4.16306020568009,4.00987400763558,4.16306020568009,176451.92807871,0.0,1.0
2001-09-25,22.69,22.7,22.25,22.55,30200,4.08917039250568,4.09097258307091,4.00987400763558,4.06393972459246,167573.843647076,0.0,1.0
2001-09-26,22.2,22.49,22.12,22.49,16700,4.00086305480943,4.05312658120109,3.9864455302876,4.05312658120109,92665.0062551714,0.0,1.0
2001-09-27,22.3,22.4,22.1,22.4,3200,4.01888496046173,4.03690686611402,3.98284114915714,4.03690686611402,17756.1688632664,0.0,1.0
2001-09-28,22.9,23.2,22.4,22.4,13000,4.1270163943755,4.18108211133238,4.03690686611402,4.03690686611402,72134.4360070195,0.0,1.0
2001-10-01,22.52,22.93,22.3,22.93,13600,4.05853315289678,4.13242296607118,4.01888496046173,4.13242296607118,75463.717668882,0.0,1.0
2001-10-02,22.41,22.59,22.27,22.35,4500,4.03870905667925,4.07114848685338,4.01347838876604,4.02789591328787,24969.6124639683,0.0,1.0
2001-10-03,22.99,23.0,22.4,23.0,12700,4.14323610946256,4.14503830002779,4.03690686611402,4.14503830002779,70469.7951760884,0.0,1.0
2001-10-04,23.5,23.5,23.02,23.5,12900,4.23514782828926,4.23514782828926,4.14864268115825,4.23514782828926,71579.5557300426,0.0,1.0
2001-10-05,23.17,23.48,23.15,23.48,7000,4.17567553963669,4.23154344715881,4.17207115850623,4.23154344715881,38841.6193883952,0.0,1.0
2001-10-08,23.15,23.23,23.0,23.23,10000,4.17207115850623,4.18648868302807,4.14503830002779,4.18648868302807,55488.0276977074,0.0,1.0
2001-10-09,23.17,23.3,23.17,23.3,2000,4.17567553963669,4.19910401698468,4.17567553963669,4.19910401698468,11097.6055395415,0.0,1.0
2001-10-10,23.41,23.44,23.0,23.0,9300,4.2189281132022,4.22433468489789,4.14503830002779,4.14503830002779,51603.8657588679,0.0,1.0
2001-10-11,23.99,23.99,23.35,23.35,4800,4.32345516598551,4.32345516598551,4.20811496981082,4.20811496981082,26634.2532948995,0.0,1.0
2001-10-12,23.3,23.85,23.0,23.85,28800,4.19910401698468,4.2982244980723,4.14503830002779,4.2982244980723,159805.519769397,0.0,1.0
2001-10-15,24.08,24.08,23.51,23.51,16300,4.33967488107257,4.33967488107257,4.23695001885449,4.23695001885449,90445.4851472631,0.0,1.0
2001-10-16,24.25,24.25,23.81,24.09,17600,4.37031212068147,4.37031212068147,4.29101573581138,4.3414770716378,97658.9287479651,0.0,1.0
2001-10-17,24.01,24.65,24.01,24.51,14200,4.32705954711597,4.44239974329065,4.32705954711597,4.41716907537744,78792.9993307445,0.0,1.0
2001-10-18,24.01,24.25,24.01,24.25,3200,4.32705954711597,4.37031212068147,4.32705954711597,4.37031212068147,17756.1688632664,0.0,1.0
2001-10-19,24.0,24.0,23.52,24.0,12700,4.32525735655074,4.32525735655074,4.23875220941972,4.32525735655074,70469.7951760884,0.0,1.0
2001-10-22,24.6,24.6,23.81,24.0,5100,4.43338879046451,4.43338879046451,4.29101573581138,4.32525735655074,28298.8941258307,0.0,1.0
2001-10-23,24.5,24.5,24.5,24.5,1400,4.41536688481221,4.41536688481221,4.41536688481221,4.41536688481221,7768.32387767904,0.0,1.0
2001-10-24,24.05,24.45,24.05,24.45,2200,4.33426830937689,4.40635593198606,4.33426830937689,4.40635593198606,12207.3660934956,0.0,1.0
2001-10-25,24.4,24.4,23.9,24.0,6200,4.39734497915992,4.39734497915992,4.30723545089844,4.32525735655074,34402.5771725786,0.0,1.0
2001-10-26,24.4,24.45,24.25,24.25,8700,4.39734497915992,4.40635593198606,4.37031212068147,4.37031212068147,48274.5840970054,0.0,1.0
2001-10-29,23.91,24.4,23.91,24.4,14100,4.30903764146367,4.39734497915992,4.30903764146367,4.39734497915992,78238.1190537675,0.0,1.0
2001-10-30,23.5,23.75,23.5,23.75,3100,4.23514782828926,4.28020259242,4.23514782828926,4.28020259242,17201.2885862893,0.0,1.0
2001-10-31,23.95,23.95,23.4,23.4,4500,4.31624640372459,4.31624640372459,4.21712592263697,4.21712592263697,24969.6124639683,0.0,1.0
2001-11-01,24.1,24.15,23.75,23.99,4500,4.34327926220303,4.35229021502918,4.28020259242,4.32345516598551,24969.6124639683,0.0,1.0
2001-11-02,24.0,24.1,23.77,23.9,5100,4.32525735655074,4.34327926220303,4.28380697355046,4.30723545089844,28298.8941258308,0.0,1.0
2001-11-05,24.2,24.3,24.0,24.0,10400,4.36130116785533,4.37932307350762,4.32525735655074,4.32525735655074,57707.5488056157,0.0,1.0
2001-11-06,24.19,24.39,24.0,24.35,34100,4.3594989772901,4.39554278859469,4.32525735655074,4.38833402633377,189214.174449182,0.0,1.0
2001-11-07,24.48,24.5,24.25,24.5,27900,4.41176250368175,4.41536688481221,4.37031212068147,4.41536688481221,154811.597276604,0.0,1.0
2001-11-08,24.56,24.75,24.4,24.5,35500,4.42618002820359,4.46042164894295,4.39734497915992,4.41536688481221,196982.498326861,0.0,1.0
2001-11-09,24.44,24.5,23.9,23.9,27400,4.40455374142083,4.41536688481221,4.30723545089844,4.30723545089844,152037.195891718,0.0,1.0
2001-11-12,24.2,24.53,24.2,24.53,10600,4.36130116785533,4.4207734565079,4.36130116785533,4.4207734565079,58817.3093595698,0.0,1.0
2001-11-13,24.78,24.78,24.33,24.55,25800,4.46582822063864,4.46582822063864,4.38472964520331,4.42437783763836,143159.111460085,0.0,1.0
2001-11-14,23.87,23.96,23.25,23.75,25800,4.56314651116103,4.58035150429067,4.44462322515685,4.54020652032151,134960.821111857,1.45,1.0
2001-11-15,23.75,23.95,23.6,23.75,9400,4.54020652032151,4.57843983838738,4.51153153177211,4.54020652032151,49171.7720330023,0.0,1.0
2001-11-16,23.75,23.8,23.55,23.75,12400,4.54020652032151,4.54976484983798,4.50197320225564,4.54020652032151,64864.8907669392,0.0,1.0
2001-11-19,24.37,24.37,23.9,24.0,11700,4.65872980632569,4.65872980632569,4.56888150887091,4.58799816790384,61203.163062354,0.0,1.0
2001-11-20,24.0,24.25,24.0,24.25,7800,4.58799816790384,4.63578981548617,4.58799816790384,4.63578981548617,40802.108708236,0.0,1.0
2001-11-21,23.97,23.98,23.8,23.98,5500,4.58226317019396,4.58417483609725,4.54976484983798,4.58417483609725,28770.7176788843,0.0,1.0
2001-11-23,24.24,24.24,23.76,24.24,10800,4.63387814958288,4.63387814958288,4.5421181862248,4.63387814958288,56495.2274421729,0.0,1.0
2001-11-26,24.5,24.5,24.16,24.3,14000,4.6835814630685,4.6835814630685,4.61858482235653,4.64534814500264,73234.5540917057,0.0,1.0
2001-11-27,24.12,24.55,24.12,24.25,10700,4.61093815874336,4.69313979258497,4.61093815874336,4.63578981548617,55972.123484375,0.0,1.0
2001-11-28,23.8,24.11,23.8,24.11,14400,4.54976484983798,4.60902649284007,4.54976484983798,4.60902649284007,75326.9699228971,0.0,1.0
2001-11-29,23.9,24.2,23.8,23.85,33800,4.56888150887091,4.62623148596971,4.54976484983798,4.55932317935444,176809.137735689,0.0,1.0
2001-11-30,24.0,24.0,23.71,23.85,10800,4.58799816790384,4.58799816790384,4.53255985670834,4.55932317935444,56495.2274421729,0.0,1.0
2001-12-03,24.2,24.38,24.0,24.38,11700,4.62623148596971,4.66064147222899,4.58799816790384,4.66064147222899,61203.1630623539,0.0,1.0
2001-12-04,24.42,24.46,24.22,24.46,10900,4.66828813584216,4.67593479945533,4.63005481777629,4.67593479945533,57018.3313999708,0.0,1.0
2001-12-05,24.81,24.98,24.5,24.65,9100,4.7428431060706,4.77534142642658,4.6835814630685,4.7122564516179,47602.4601596086,0.0,1.0
2001-12-06,24.98,24.99,24.75,24.99,16100,4.77534142642658,4.77725309232987,4.73137311065084,4.77725309232987,84219.7372054615,0.0,1.0
2001-12-07,24.64,24.96,24.44,24.96,7100,4.71034478571461,4.77151809461999,4.67211146764875,4.77151809461999,37140.3810036507,0.0,1.0
2001-12-10,24.87,25.0,24.77,24.83,11900,4.75431310149036,4.77916475823317,4.73519644245742,4.74666643787718,62249.3709779497,0.0,1.0
2001-12-11,24.94,25.15,24.88,24.9,13900,4.76769476281341,4.80783974678257,4.75622476739365,4.76004809920023,72711.4501339077,0.0,1.0
2001-12-12,25.0,25.08,24.81,25.0,16600,4.77916475823317,4.79445808545951,4.7428431060706,4.77916475823317,86835.2569944509,0.0,1.0
2001-12-13,24.54,24.91,24.54,24.9,9500,4.69122812668168,4.76195976510353,4.69122812668168,4.76004809920023,49694.8759908002,0.0,1.0
2001-12-14,24.52,24.68,24.5,24.5,11700,4.68740479487509,4.71799144932778,4.6835814630685,4.6835814630685,61203.163062354,0.0,1.0
2001-12-17,24.58,24.6,24.4,24.4,8700,4.69887479029485,4.70269812210144,4.66446480403557,4.66446480403557,45510.0443284171,0.0,1.0
2001-12-18,24.86,25.0,24.72,24.72,6700,4.75240143558706,4.77916475823317,4.72563811294096,4.72563811294096,35047.9651724591,0.0,1.0
2001-12-19,24.89,24.97,24.55,24.78,10000,4.75813643329694,4.77342976052329,4.69313979258497,4.73710810836072,52310.3957797897,0.0,1.0
2001-12-20,24.55,24.8,24.55,24.8,10300,4.69313979258497,4.7409314401673,4.69313979258497,4.7409314401673,53879.7076531834,0.0,1.0
2001-12-21,24.46,24.72,24.4,24.5,11800,4.67593479945533,4.72563811294096,4.66446480403557,4.6835814630685,61726.2670201519,0.0,1.0
2001-12-24,24.58,24.6,24.45,24.45,6200,4.69887479029485,4.70269812210144,4.67402313355204,4.67402313355204,32432.4453834696,0.0,1.0
2001-12-26,25.09,25.1,24.55,24.55,12500,4.79636975136281,4.7982814172661,4.69313979258497,4.69313979258497,65387.9947247371,0.0,1.0
2001-12-27,25.0,25.0,24.81,24.85,21200,4.77916475823317,4.77916475823317,4.7428431060706,4.75048976968377,110898.039053154,0.0,1.0
2001-12-28,25.38,25.38,25.0,25.01,8400,4.85180806255831,4.85180806255831,4.77916475823317,4.78107642413646,43940.7324550234,0.0,1.0
2001-12-31,25.31,25.49,25.26,25.49,9000,4.83842640123526,4.87283638749454,4.82886807171879,4.87283638749454,47079.3562018107,0.0,1.0
2002-01-02,25.13,25.48,25.1,25.48,6500,4.80401641497598,4.87092472159125,4.7982814172661,4.87092472159125,34001.7572568633,0.0,1.0
2002-01-03,25.55,25.69,25.3,25.69,12900,4.8843063829143,4.9110697055604,4.83651473533197,4.9110697055604,67480.4105559287,0.0,1.0
2002-01-04,25.9,25.9,25.67,25.9,12400,4.95121468952956,4.95121468952956,4.90724637375382,4.95121468952956,64864.8907669393,0.0,1.0
2002-01-07,26.0,26.4,26.0,26.0,10900,4.9703313485625,5.04679798469423,4.9703313485625,4.9703313485625,57018.3313999707,0.0,1.0
2002-01-08,26.28,26.29,26.01,26.1,11800,5.02385799385471,5.025769659758,4.97224301446579,4.98944800759543,61726.2670201518,0.0,1.0
2002-01-09,26.48,27.5,26.22,26.22,11600,5.06209131192057,5.25708123405648,5.01238799843495,5.01238799843495,60680.0591045561,0.0,1.0
2002-01-10,26.16,26.39,26.16,26.39,2800,5.00091800301519,5.04488631879093,5.00091800301519,5.04488631879093,14646.9108183411,0.0,1.0
2002-01-11,25.9,26.5,25.9,26.3,17900,4.95121468952956,5.06591464372716,4.95121468952956,5.02768132566129,93635.6084458236,0.0,1.0
2002-01-14,25.46,25.74,25.35,25.7,11600,4.86710138978466,4.92062803507687,4.84607306484843,4.9129813714637,60680.0591045561,0.0,1.0
2002-01-15,25.5,25.75,25.4,25.4,5500,4.87474805339783,4.92253970098016,4.8556313943649,4.8556313943649,28770.7176788843,0.0,1.0
2002-01-16,25.1,25.5,25.0,25.25,19300,4.7982814172661,4.87474805339783,4.77916475823317,4.8269564058155,100959.063854994,0.0,1.0
2002-01-17,25.35,25.5,25.1,25.15,6600,4.84607306484843,4.87474805339783,4.7982814172661,4.80783974678257,34524.8612146612,0.0,1.0
2002-01-18,25.01,25.3,25.0,25.25,7100,4.78107642413646,4.83651473533197,4.77916475823317,4.8269564058155,37140.3810036507,0.0,1.0
2002-01-22,24.51,25.1,24.5,25.1,14200,4.6854931289718,4.7982814172661,4.6835814630685,4.7982814172661,74280.7620073014,0.0,1.0
2002-01-23,24.9,24.9,24.6,24.9,6300,4.76004809920023,4.76004809920023,4.70269812210144,4.76004809920023,32955.5493412675,0.0,1.0
2002-01-24,24.93,25.05,24.93,25.0,12700,4.76578309691012,4.78872308774963,4.76578309691012,4.77916475823317,66434.2026403329,0.0,1.0
2002-01-25,24.75,24.85,24.66,24.75,36100,4.73137311065084,4.75048976968377,4.7141681175212,4.73137311065084,188840.528765041,0.0,1.0
2002-01-28,24.78,24.9,24.76,24.9,7600,4.73710810836072,4.76004809920023,4.73328477655413,4.76004809920023,39755.9007926401,0.0,1.0
2002-01-29,24.25,24.79,24.2,24.79,7900,4.63578981548617,4.73901977426401,4.62623148596971,4.73901977426401,41325.2126660339,0.0,1.0
2002-01-30,24.16,24.18,23.8,24.16,17600,4.61858482235653,4.62240815416312,4.54976484983798,4.61858482235653,92066.29657243,0.0,1.0
2002-01-31,24.49,24.54,24.2,24.34,9500,4.68166979716521,4.69122812668168,4.62623148596971,4.65299480861581,49694.8759908002,0.0,1.0
2002-02-01,24.4,24.5,24.26,24.5,10800,4.66446480403557,4.6835814630685,4.63770148138947,4.6835814630685,56495.2274421729,0.0,1.0
2002-02-04,24.0,24.35,24.0,24.35,12400,4.58799816790384,4.65490647451911,4.58799816790384,4.65490647451911,64864.8907669393,0.0,1.0
2002-02-05,23.66,23.9,23.65,23.9,33300,4.52300152719187,4.56888150887091,4.52108986128858,4.56888150887091,174193.6179467,0.0,1.0
2002-02-06,23.61,23.85,23.53,23.82,22500,4.5134431976754,4.55932317935444,4.49814987044906,4.55358818164456,117698.390504527,0.0,1.0
2002-02-07,23.75,23.76,23.55,23.75,1600,4.54020652032151,4.5421181862248,4.50197320225564,4.54020652032151,8369.66332476635,0.0,1.0
2002-02-08,23.78,23.78,23.52,23.75,6800,4.54594151803139,4.54594151803139,4.49623820454576,4.54020652032151,35571.069130257,0.0,1.0
2002-02-11,24.08,24.08,23.6,23.85,13100,4.60329149513019,4.60329149513019,4.51153153177211,4.55932317935444,68526.6184715245,0.0,1.0
2002-02-12,24.0,24.14,24.0,24.13,5400,4.58799816790384,4.61476149054995,4.58799816790384,4.61284982464665,28247.6137210865,0.0,1.0
2002-02-13,24.37,24.37,24.0,24.0,3300,4.65872980632569,4.65872980632569,4.58799816790384,4.58799816790384,17262.4306073306,0.0,1.0
2002-02-14,24.4,24.47,24.31,24.46,7700,4.66446480403557,4.67784646535863,4.64725981090593,4.67593479945533,40279.0047504381,0.0,1.0
2002-02-15,23.65,24.38,23.56,24.38,19500,4.52108986128858,4.66064147222899,4.50388486815894,4.66064147222899,102005.27177059,0.0,1.0
2002-02-19,23.4,23.72,23.3,23.7,10300,4.47329821370625,4.53447152261163,4.45418155467331,4.53064819080504,53879.7076531833,0.0,1.0
2002-02-20,23.35,23.67,23.25,23.67,20600,4.46373988418978,4.52491319309516,4.44462322515685,4.52491319309516,107759.415306367,0.0,1.0
2002-02-21,23.31,23.48,23.25,23.34,16100,4.45609322057661,4.48859154093259,4.44462322515685,4.46182821828649,84219.7372054613,0.0,1.0
2002-02-22,23.55,23.55,23.25,23.31,11600,4.50197320225564,4.50197320225564,4.44462322515685,4.45609322057661,60680.0591045561,0.0,1.0
2002-02-25,23.36,23.5,23.36,23.5,3800,4.46565155009307,4.49241487273918,4.46565155009307,4.49241487273918,19877.9503963201,0.0,1.0
2002-02-26,23.55,23.75,23.4,23.51,6100,4.50197320225564,4.54020652032151,4.47329821370625,4.49432653864247,31909.3414256718,0.0,1.0
2002-02-27,23.41,23.78,23.41,23.69,38700,4.47520987960954,4.54594151803139,4.47520987960954,4.52873652490175,202441.231667786,0.0,1.0
2002-02-28,23.55,23.78,23.4,23.78,13000,4.50197320225564,4.54594151803139,4.47329821370625,4.54594151803139,68003.5145137267,0.0,1.0
2002-03-01,24.06,24.2,23.55,23.55,7500,4.5994681633236,4.62623148596971,4.50197320225564,4.50197320225564,39232.7968348423,0.0,1.0
2002-03-04,24.66,24.66,24.06,24.06,15400,4.7141681175212,4.7141681175212,4.5994681633236,4.5994681633236,80558.0095008761,0.0,1.0
2002-03-05,24.69,24.73,24.5,24.5,10800,4.71990311523108,4.72754977884425,4.6835814630685,4.6835814630685,56495.2274421728,0.0,1.0
2002-03-06,24.9,24.9,24.6,24.6,22200,4.76004809920023,4.76004809920023,4.70269812210144,4.70269812210144,116129.078631133,0.0,1.0
2002-03-07,24.85,25.0,24.41,24.9,20100,4.75048976968377,4.77916475823317,4.66637646993887,4.76004809920023,105143.895517377,0.0,1.0
2002-03-08,25.16,25.25,25.07,25.09,9400,4.80975141268586,4.8269564058155,4.79254641955622,4.79636975136281,49171.7720330023,0.0,1.0
2002-03-11,25.48,25.48,25.16,25.16,22900,4.87092472159125,4.87092472159125,4.80975141268586,4.80975141268586,119790.806335718,0.0,1.0
2002-03-12,25.26,25.31,25.08,25.31,7100,4.82886807171879,4.83842640123526,4.79445808545951,4.83842640123526,37140.3810036507,0.0,1.0
2002-03-13,24.8,25.08,24.76,25.08,14200,4.7409314401673,4.79445808545951,4.73328477655413,4.79445808545951,74280.7620073014,0.0,1.0
2002-03-14,24.96,25.0,24.55,25.0,24900,4.77151809461999,4.77916475823317,4.69313979258497,4.77916475823317,130252.885491676,0.0,1.0
2002-03-15,25.0,25.0,24.81,24.96,33000,4.77916475823317,4.77916475823317,4.7428431060706,4.77151809461999,172624.306073306,0.0,1.0
2002-03-18,25.11,25.14,25.02,25.1,6900,4.80019308316939,4.80592808087927,4.78298809003975,4.7982814172661,36094.1730880549,0.0,1.0
2002-03-19,25.43,25.43,25.13,25.15,3100,4.86136639207478,4.86136639207478,4.80401641497598,4.80783974678257,16216.2226917348,0.0,1.0
2002-03-20,25.25,25.25,24.75,25.25,18500,4.8269564058155,4.8269564058155,4.73137311065084,4.8269564058155,96774.2321926109,0.0,1.0
2002-03-21,25.06,25.3,25.01,25.3,15900,4.79063475365293,4.83651473533197,4.78107642413646,4.83651473533197,83173.5292898656,0.0,1.0
2002-03-22,25.5,25.5,25.0,25.07,17300,4.87474805339783,4.87474805339783,4.77916475823317,4.79254641955622,90496.9846990362,0.0,1.0
2002-03-25,25.16,25.25,25.0,25.25,6300,4.80975141268586,4.8269564058155,4.77916475823317,4.8269564058155,32955.5493412675,0.0,1.0
2002-03-26,25.39,25.4,25.11,25.25,5600,4.85371972846161,4.8556313943649,4.80019308316939,4.8269564058155,29293.8216366822,0.0,1.0
2002-03-27,25.4,25.4,25.31,25.4,6000,4.8556313943649,4.8556313943649,4.83842640123526,4.8556313943649,31386.2374678738,0.0,1.0
2002-03-28,25.49,25.49,25.32,25.35,2400,4.87283638749454,4.87283638749454,4.84033806713855,4.84607306484843,12554.4949871495,0.0,1.0
2002-04-01,25.5,25.5,25.0,25.5,17300,4.87474805339783,4.87474805339783,4.77916475823317,4.87474805339783,90496.9846990362,0.0,1.0
2002-04-02,25.1,25.47,25.1,25.35,5600,4.7982814172661,4.86901305568795,4.7982814172661,4.84607306484843,29293.8216366822,0.0,1.0
2002-04-03,25.0,25.25,24.94,25.25,16400,4.77916475823317,4.8269564058155,4.76769476281341,4.8269564058155,85789.0490788551,0.0,1.0
2002-04-04,24.85,25.0,24.76,24.88,8500,4.75048976968377,4.77916475823317,4.73328477655413,4.75622476739365,44463.8364128212,0.0,1.0
2002-04-05,24.91,25.05,24.9,25.0,5100,4.76195976510353,4.78872308774963,4.76004809920023,4.77916475823317,26678.3018476927,0.0,1.0
2002-04-08,24.8,24.95,24.76,24.79,7500,4.7409314401673,4.7696064287167,4.73328477655413,4.73901977426401,39232.7968348423,0.0,1.0
2002-04-09,24.8,25.0,24.8,25.0,3300,4.7409314401673,4.77916475823317,4.7409314401673,4.77916475823317,17262.4306073306,0.0,1.0
2002-04-10,24.8,25.0,24.78,24.8,2900,4.7409314401673,4.77916475823317,4.73710810836072,4.7409314401673,15170.014776139,0.0,1.0
2002-04-11,24.75,24.75,24.4,24.6,24300,4.73137311065084,4.73137311065084,4.66446480403557,4.70269812210144,127114.261744889,0.0,1.0
2002-04-12,24.55,24.74,24.5,24.5,17800,4.69313979258497,4.72946144474754,4.6835814630685,4.6835814630685,93112.5044880257,0.0,1.0
2002-04-15,24.57,24.73,24.5,24.5,9000,4.69696312439156,4.72754977884425,4.6835814630685,4.6835814630685,47079.3562018107,0.0,1.0
2002-04-16,25.0,25.0,24.55,24.7,16900,4.77916475823317,4.77916475823317,4.69313979258497,4.72181478113437,88404.5688678446,0.0,1.0
2002-04-17,25.0,25.24,24.77,25.0,10100,4.77916475823317,4.82504473991221,4.73519644245742,4.77916475823317,52833.4997375876,0.0,1.0
2002-04-18,25.02,25.15,24.7,24.9,7100,4.78298809003975,4.80783974678257,4.72181478113437,4.76004809920023,37140.3810036507,0.0,1.0
2002-04-19,25.0,25.06,25.0,25.06,4900,4.77916475823317,4.79063475365293,4.77916475823317,4.79063475365293,25632.0939320969,0.0,1.0
2002-04-22,24.77,25.13,24.76,24.8,8600,4.73519644245742,4.80401641497598,4.73328477655413,4.7409314401673,44986.9403706192,0.0,1.0
2002-04-23,24.8,25.1,24.6,24.9,7900,4.7409314401673,4.7982814172661,4.70269812210144,4.76004809920023,41325.2126660339,0.0,1.0
2002-04-24,24.65,24.95,24.65,24.95,4200,4.7122564516179,4.7696064287167,4.7122564516179,4.7696064287167,21970.3662275117,0.0,1.0
2002-04-25,24.8,24.8,24.22,24.65,11100,4.7409314401673,4.7409314401673,4.63005481777629,4.7122564516179,58064.5393155666,0.0,1.0
2002-04-26,24.75,24.89,24.45,24.7,10800,4.73137311065084,4.75813643329694,4.67402313355204,4.72181478113437,56495.2274421728,0.0,1.0
2002-04-29,24.3,24.59,24.12,24.59,9000,4.64534814500264,4.70078645619814,4.61093815874336,4.70078645619814,47079.3562018107,0.0,1.0
2002-04-30,24.59,24.59,24.2,24.29,10100,4.70078645619814,4.70078645619814,4.62623148596971,4.64343647909935,52833.4997375877,0.0,1.0
2002-05-01,24.59,24.59,24.15,24.59,10400,4.70078645619814,4.70078645619814,4.61667315645324,4.70078645619814,54402.8116109813,0.0,1.0
2002-05-02,24.25,24.64,24.25,24.5,4300,4.63578981548617,4.71034478571461,4.63578981548617,4.6835814630685,22493.4701853096,0.0,1.0
2002-05-03,24.25,24.25,24.13,24.13,1400,4.63578981548617,4.63578981548617,4.61284982464665,4.61284982464665,7323.45540917056,0.0,1.0
2002-05-06,24.06,24.28,24.06,24.1,14200,4.5994681633236,4.64152481319605,4.5994681633236,4.60711482693677,74280.7620073014,0.0,1.0
2002-05-07,24.2,24.23,24.04,24.06,14000,4.62623148596971,4.63196648367959,4.59564483151701,4.5994681633236,73234.5540917055,0.0,1.0
2002-05-08,24.8,24.8,24.2,24.25,11600,4.7409314401673,4.7409314401673,4.62623148596971,4.63578981548617,60680.0591045561,0.0,1.0
2002-05-09,24.6,24.8,24.6,24.7,2400,4.70269812210144,4.7409314401673,4.70269812210144,4.72181478113437,12554.4949871495,0.0,1.0
2002-05-10,24.68,24.68,24.5,24.5,1600,4.71799144932778,4.71799144932778,4.6835814630685,4.6835814630685,8369.66332476636,0.0,1.0
2002-05-13,24.37,24.5,24.25,24.4,10500,4.65872980632569,4.6835814630685,4.63578981548617,4.66446480403557,54925.9155687792,0.0,1.0
2002-05-14,24.8,24.88,24.3,24.37,17400,4.7409314401673,4.75622476739365,4.64534814500264,4.65872980632569,91020.0886568342,0.0,1.0
2002-05-15,24.8,24.8,24.35,24.8,7900,4.7409314401673,4.7409314401673,4.65490647451911,4.7409314401673,41325.2126660339,0.0,1.0
2002-05-16,24.75,24.88,24.5,24.5,10800,4.73137311065084,4.75622476739365,4.6835814630685,4.6835814630685,56495.2274421728,0.0,1.0
2002-05-17,24.85,24.88,24.65,24.78,15400,4.75048976968377,4.75622476739365,4.7122564516179,4.73710810836072,80558.0095008761,0.0,1.0
2002-05-20,24.69,24.78,24.47,24.78,7300,4.71990311523108,4.73710810836072,4.67784646535863,4.73710810836072,38186.5889192465,0.0,1.0
2002-05-21,24.55,24.76,24.5,24.64,4700,4.69313979258497,4.73328477655413,4.6835814630685,4.71034478571461,24585.8860165012,0.0,1.0
2002-05-22,24.6,24.76,24.48,24.75,7400,4.70269812210144,4.73328477655413,4.67975813126192,4.73137311065084,38709.6928770444,0.0,1.0
2002-05-23,24.41,24.6,24.2,24.47,14900,4.66637646993887,4.70269812210144,4.62623148596971,4.67784646535863,77942.4897118866,0.0,1.0
2002-05-24,24.59,24.8,24.4,24.4,13500,4.70078645619814,4.7409314401673,4.66446480403557,4.66446480403557,70619.0343027162,0.0,1.0
2002-05-28,24.5,24.54,24.3,24.45,6000,4.6835814630685,4.69122812668168,4.64534814500264,4.67402313355204,31386.2374678739,0.0,1.0
2002-05-29,24.38,24.5,24.27,24.3,6100,4.67975813126192,4.70279221558314,4.65864355396746,4.66440207504777,31778.9928087368,0.1,1.0
2002-05-30,23.95,24.29,23.95,24.2,17900,4.59721932911087,4.662482568021,4.59721932911087,4.64520700478008,93253.1100453095,0.0,1.0
2002-05-31,24.35,24.69,24.25,24.25,12900,4.67399961018161,4.73926284909175,4.65480453991393,4.65480453991393,67204.75528405,0.0,1.0
2002-06-03,24.01,24.25,24.0,24.2,16600,4.60873637127148,4.65480453991393,4.60681686424471,4.64520700478008,86480.5378073821,0.0,1.0
2002-06-04,23.85,24.01,23.85,24.0,22600,4.57802425884318,4.60873637127148,4.57802425884318,4.60681686424471,117738.563520894,0.0,1.0
2002-06-05,23.97,23.98,23.82,23.98,20100,4.6010583431644,4.60297785019117,4.57226573776288,4.60297785019117,104714.386140264,0.0,1.0
2002-06-06,23.67,24.0,23.55,23.82,7100,4.54347313236135,4.60681686424471,4.52043904804012,4.57226573776288,36988.6637609887,0.0,1.0
2002-06-07,23.2,23.5,23.16,23.5,12300,4.45325630210322,4.51084151290628,4.44557827399615,4.51084151290628,64078.9527126988,0.0,1.0
2002-06-10,23.3,23.38,23.2,23.35,4000,4.47245137237091,4.48780742858506,4.45325630210322,4.48204890750475,20838.6838090077,0.0,1.0
2002-06-11,23.1,23.2,22.8,23.2,4200,4.43406123183553,4.45325630210322,4.37647602103248,4.45325630210322,21880.6179994581,0.0,1.0
2002-06-12,23.07,23.07,22.5,22.5,18100,4.42830271075523,4.42830271075523,4.31889081022942,4.31889081022942,94295.0442357599,0.0,1.0
2002-06-13,22.85,22.85,22.7,22.8,1600,4.38607355616632,4.38607355616632,4.35728095076479,4.37647602103248,8335.47352360309,0.0,1.0
2002-06-14,22.4,22.6,22.35,22.6,16500,4.29969573996173,4.3380858804971,4.29009820482789,4.3380858804971,85959.5707121569,0.0,1.0
2002-06-17,22.44,22.5,22.4,22.5,7400,4.30737376806881,4.31889081022942,4.29969573996173,4.31889081022942,38551.5650466643,0.0,1.0
2002-06-18,22.8,23.0,22.6,22.6,4000,4.37647602103248,4.41486616156785,4.3380858804971,4.3380858804971,20838.6838090077,0.0,1.0
2002-06-19,22.7,22.95,22.6,22.6,2400,4.35728095076479,4.405268626434,4.3380858804971,4.3380858804971,12503.2102854046,0.0,1.0
2002-06-20,22.65,22.85,22.6,22.8,2700,4.34768341563095,4.38607355616632,4.3380858804971,4.37647602103248,14066.1115710802,0.0,1.0
2002-06-21,21.8,22.65,21.75,22.65,9600,4.18452531835561,4.34768341563095,4.17492778322177,4.34768341563095,50012.8411416186,0.0,1.0
2002-06-24,21.44,21.79,21.26,21.79,16400,4.11542306539194,4.18260581132884,4.08087193891011,4.18260581132884,85438.6036169317,0.0,1.0
2002-06-25,21.28,21.58,21.28,21.4,17700,4.08471095296364,4.1422961637667,4.08471095296364,4.10774503728487,92211.1758548593,0.0,1.0
2002-06-26,21.0,21.25,20.77,21.0,30400,4.03096475621412,4.07895243188334,3.98681609459844,4.03096475621412,158373.996948459,0.0,1.0
2002-06-27,21.04,21.12,20.8,20.8,21900,4.0386427843212,4.05399884053535,3.99257461567875,3.99257461567875,114091.793854317,0.0,1.0
2002-06-28,21.19,21.25,21.0,21.1,12500,4.06743538972273,4.07895243188334,4.03096475621412,4.05015982648181,65120.8869031491,0.0,1.0
2002-07-01,20.86,21.18,20.86,21.1,10300,4.00409165783936,4.06551588269596,4.00409165783936,4.05015982648181,53659.6108081949,0.0,1.0
2002-07-02,20.5,20.85,20.5,20.85,16100,3.93498940487569,4.00217215081259,3.93498940487569,4.00217215081259,83875.7023312561,0.0,1.0
2002-07-03,20.2,20.6,20.2,20.41,38400,3.87740419407263,3.95418447514338,3.87740419407263,3.91771384163477,200051.364566474,0.0,1.0
2002-07-05,20.75,20.75,20.31,20.31,18300,3.98297708054491,3.98297708054491,3.89851877136709,3.89851877136709,95336.9784262103,0.0,1.0
2002-07-08,20.4,20.75,20.25,20.75,13500,3.915794334608,3.98297708054491,3.88700172920647,3.98297708054491,70330.5578554011,0.0,1.0
2002-07-09,20.48,20.6,20.4,20.4,1700,3.93115039082215,3.95418447514338,3.915794334608,3.915794334608,8856.44061882829,0.0,1.0
2002-07-10,20.01,20.26,20.01,20.25,15100,3.84093356056403,3.88892123623324,3.84093356056403,3.88700172920647,78666.0313790041,0.0,1.0
2002-07-11,19.9,20.0,19.81,20.0,31100,3.81981898326957,3.83901405353726,3.80254342002865,3.83901405353726,162020.766615035,0.0,1.0
2002-07-12,19.76,20.0,19.76,19.9,20200,3.79294588489481,3.83901405353726,3.79294588489481,3.81981898326957,105235.353235489,0.0,1.0
2002-07-15,19.2,20.0,19.01,19.8,43500,3.68545349139577,3.83901405353726,3.64898285788717,3.80062391300189,226620.686422959,0.0,1.0
2002-07-16,19.2,19.5,19.0,19.0,11700,3.68545349139577,3.74303870219883,3.6470633508604,3.6470633508604,60953.1501413476,0.0,1.0
2002-07-17,19.36,19.6,19.3,19.3,2500,3.71616560382407,3.76223377246651,3.70464856166346,3.70464856166346,13024.1773806298,0.0,1.0
2002-07-18,19.3,19.8,19.3,19.55,8200,3.70464856166346,3.80062391300189,3.70464856166346,3.75263623733267,42719.3018084658,0.0,1.0
2002-07-19,18.57,19.24,18.57,19.0,18600,3.56452454870935,3.69313151950284,3.56452454870935,3.6470633508604,96899.8797118858,0.0,1.0
2002-07-22,18.5,18.75,18.36,18.59,24500,3.55108799952196,3.59907567519118,3.5242149011472,3.56836356276288,127636.938330172,0.0,1.0
2002-07-23,18.03,18.37,18.03,18.25,14700,3.46087116926384,3.52613440817397,3.46087116926384,3.50310032385275,76582.1629981034,0.0,1.0
2002-07-24,18.05,18.05,17.5,18.0,65700,3.46471018331738,3.46471018331738,3.3591372968451,3.45511264818353,342275.381562952,0.0,1.0
2002-07-25,17.7,18.35,17.5,18.35,24200,3.39752743738047,3.52229539412044,3.3591372968451,3.52229539412044,126074.037044497,0.0,1.0
2002-07-26,17.85,17.9,17.4,17.7,18400,3.426320042782,3.43591757791585,3.33994222657742,3.39752743738047,95857.9455214356,0.0,1.0
2002-07-29,18.39,18.49,18.01,18.05,12800,3.52997342222751,3.5491684924952,3.4570321552103,3.46471018331738,66683.7881888247,0.0,1.0
2002-07-30,18.41,18.48,18.35,18.4,12400,3.53381243628105,3.54724898546843,3.52229539412044,3.53189292925428,64599.9198079239,0.0,1.0
2002-07-31,18.8,18.8,18.47,18.5,9300,3.60867321032502,3.60867321032502,3.54532947844166,3.55108799952196,48449.939855943,0.0,1.0
2002-08-01,18.52,19.0,18.5,19.0,3800,3.5549270135755,3.6470633508604,3.55108799952196,3.6470633508604,19796.7496185574,0.0,1.0
2002-08-02,18.0,18.52,18.0,18.52,14900,3.45511264818353,3.5549270135755,3.45511264818353,3.5549270135755,77624.0971885538,0.0,1.0
2002-08-05,17.51,17.92,17.51,17.92,18000,3.36105680387187,3.43975659196938,3.36105680387187,3.43975659196938,93774.0771405348,0.0,1.0
2002-08-06,17.9,18.08,17.61,17.75,16100,3.43591757791585,3.47046870439768,3.38025187413956,3.40712497251432,83875.702331256,0.0,1.0
2002-08-07,18.1,18.3,17.9,18.0,15000,3.47430771845122,3.51269785898659,3.43591757791585,3.45511264818353,78145.064283779,0.0,1.0
2002-08-08,18.4,18.49,18.16,18.17,5100,3.53189292925428,3.5491684924952,3.48582476061183,3.4877442676386,26569.3218564848,0.0,1.0
2002-08-09,18.44,18.44,18.25,18.25,4200,3.53957095736135,3.53957095736135,3.50310032385275,3.50310032385275,21880.6179994581,0.0,1.0
2002-08-12,18.6,18.6,18.31,18.44,5000,3.57028306978965,3.57028306978965,3.51461736601336,3.53957095736135,26048.3547612597,0.0,1.0
2002-08-13,18.75,18.75,18.5,18.6,5200,3.59907567519118,3.59907567519118,3.55108799952196,3.57028306978965,27090.28895171,0.0,1.0
2002-08-14,18.7,18.73,18.56,18.73,39000,3.58947814005734,3.59523666113764,3.56260504168258,3.59523666113764,203177.167137825,0.0,1.0
2002-08-15,18.8,18.9,18.6,18.9,8900,3.60867321032502,3.62786828059271,3.57028306978965,3.62786828059271,46366.0714750422,0.0,1.0
2002-08-16,18.8,19.0,18.25,18.99,12900,3.60867321032502,3.6470633508604,3.50310032385275,3.64514384383363,67204.75528405,0.0,1.0
2002-08-19,19.25,19.25,19.01,19.01,9500,3.69505102652961,3.69505102652961,3.64898285788717,3.64898285788717,49491.8740463934,0.0,1.0
2002-08-20,19.25,19.5,19.02,19.5,5500,3.69505102652961,3.74303870219883,3.65090236491393,3.74303870219883,28653.1902373856,0.0,1.0
2002-08-21,19.35,19.49,19.25,19.25,6200,3.7142460967973,3.74111919517206,3.69505102652961,3.69505102652961,32299.959903962,0.0,1.0
2002-08-22,19.75,19.75,19.2,19.2,3100,3.79102637786804,3.79102637786804,3.68545349139577,3.68545349139577,16149.979951981,0.0,1.0
2002-08-23,19.54,19.69,19.5,19.61,4700,3.7507167303059,3.77950933570743,3.74303870219883,3.76415327949328,24485.4534755841,0.0,1.0
2002-08-26,19.4,19.45,19.21,19.45,7600,3.72384363193114,3.73344116706498,3.68737299842254,3.73344116706498,39593.4992371147,0.0,1.0
2002-08-27,19.35,19.51,19.25,19.51,6500,3.7142460967973,3.7449582092256,3.69505102652961,3.7449582092256,33862.8611896375,0.0,1.0
2002-08-28,19.25,19.25,19.0,19.0,7500,3.69505102652961,3.69505102652961,3.6470633508604,3.6470633508604,39072.5321418895,0.0,1.0
2002-08-29,19.25,19.25,18.8,19.25,4200,3.69505102652961,3.69505102652961,3.60867321032502,3.69505102652961,21880.6179994581,0.0,1.0
2002-08-30,19.16,19.26,19.16,19.26,5600,3.67777546328869,3.69697053355638,3.67777546328869,3.69697053355638,29174.1573326109,0.0,1.0
2002-09-03,19.02,19.25,19.02,19.24,27200,3.65090236491393,3.69505102652961,3.65090236491393,3.69313151950284,141703.049901253,0.0,1.0
2002-09-04,18.77,19.0,18.72,18.9,52900,3.60291468924472,3.6470633508604,3.59331715411087,3.62786828059271,275591.593374127,0.0,1.0
2002-09-05,18.25,18.77,18.22,18.77,26700,3.50310032385275,3.60291468924472,3.49734180277244,3.60291468924472,139098.214425127,0.0,1.0
2002-09-06,18.49,18.49,18.31,18.4,65800,3.5491684924952,3.5491684924952,3.51461736601336,3.53189292925428,342796.348658177,0.0,1.0
2002-09-09,18.6,18.61,18.45,18.48,14200,3.57028306978965,3.57220257681642,3.54149046438812,3.54724898546843,73977.3275219775,0.0,1.0
2002-09-10,18.95,18.95,18.62,18.62,8100,3.63746581572655,3.63746581572655,3.57412208384319,3.57412208384319,42198.3347132407,0.0,1.0
2002-09-11,18.9,19.1,18.83,18.87,23600,3.62786828059271,3.66625842112808,3.61443173140533,3.6221097595124,122948.234473146,0.0,1.0
2002-09-12,18.79,18.9,18.79,18.8,1200,3.60675370329825,3.62786828059271,3.60675370329825,3.60867321032502,6251.60514270232,0.0,1.0
2002-09-13,18.5,18.75,18.49,18.64,7400,3.55108799952196,3.59907567519118,3.5491684924952,3.57796109789673,38551.5650466643,0.0,1.0
2002-09-16,18.48,18.55,18.41,18.5,10000,3.54724898546843,3.56068553465581,3.53381243628105,3.55108799952196,52096.7095225193,0.0,1.0
2002-09-17,17.9,18.55,17.9,18.55,16500,3.43591757791585,3.56068553465581,3.43591757791585,3.56068553465581,85959.5707121568,0.0,1.0
2002-09-18,17.8,17.92,17.66,17.92,9200,3.41672250764816,3.43975659196938,3.3898494092734,3.43975659196938,47928.9727607178,0.0,1.0
2002-09-19,17.54,17.75,17.54,17.6,12600,3.36681532495218,3.40712497251432,3.36681532495218,3.37833236711279,65641.8539983743,0.0,1.0
2002-09-20,17.52,17.63,17.42,17.42,2700,3.36297631089864,3.38409088819309,3.34378124063095,3.34378124063095,14066.1115710802,0.0,1.0
2002-09-23,17.03,17.47,17.02,17.47,9900,3.26892046658698,3.3533787757648,3.26700095956021,3.3533787757648,51575.7424272941,0.0,1.0
2002-09-24,16.9,17.05,16.8,17.0,8700,3.24396687523898,3.27275948064051,3.2247718049713,3.26316194550667,45324.1372845919,0.0,1.0
2002-09-25,17.07,17.13,16.9,17.0,13900,3.27659849469405,3.28811553685466,3.24396687523898,3.26316194550667,72414.4262363019,0.0,1.0
2002-09-26,17.34,17.34,17.08,17.3,9100,3.3284251844168,3.3284251844168,3.27851800172082,3.32074715630973,47408.0056654926,0.0,1.0
2002-09-27,16.9,17.22,16.9,17.22,15500,3.24396687523898,3.30539110009558,3.24396687523898,3.30539110009558,80749.899759905,0.0,1.0
2002-09-30,16.62,16.8,16.48,16.8,11000,3.19022067848946,3.2247718049713,3.1633475801147,3.2247718049713,57306.3804747713,0.0,1.0
2002-10-01,17.04,17.04,16.65,16.79,7700,3.27083997361374,3.27083997361374,3.19597919956977,3.22285229794453,40114.4663323399,0.0,1.0
2002-10-02,16.88,17.1,16.87,16.87,2100,3.24012786118545,3.28235701577436,3.23820835415868,3.23820835415868,10940.308999729,0.0,1.0
2002-10-03,16.79,17.06,16.75,17.05,3900,3.22285229794453,3.27467898766728,3.21517426983745,3.27275948064051,20317.7167137825,0.0,1.0
2002-10-04,16.4,16.65,16.35,16.65,4000,3.14799152390055,3.19597919956977,3.13839398876671,3.19597919956977,20838.6838090077,0.0,1.0
2002-10-07,15.97,16.2,15.91,16.2,11700,3.0654527217495,3.10960138336518,3.05393567958889,3.10960138336518,60953.1501413476,0.0,1.0
2002-10-08,15.92,16.0,15.66,15.7,20000,3.05585518661566,3.07121124282981,3.00594800391967,3.01362603202675,104193.419045039,0.0,1.0
2002-10-09,15.7,15.9,15.47,15.8,15500,3.01362603202675,3.05201617256212,2.96947737041107,3.03282110229443,80749.8997599049,0.0,1.0
2002-10-10,16.05,16.05,15.42,15.5,3200,3.08080877796365,3.08080877796365,2.95987983527723,2.97523589149138,16670.9470472062,0.0,1.0
2002-10-11,16.67,16.69,15.91,15.91,27200,3.19981821362331,3.20365722767684,3.05393567958889,3.05393567958889,141703.049901252,0.0,1.0
2002-10-14,16.61,16.61,16.3,16.5,3700,3.18830117146269,3.18830117146269,3.12879645363287,3.16718659416824,19275.7825233322,0.0,1.0
2002-10-15,17.29,17.29,16.76,16.76,8800,3.31882764928296,3.31882764928296,3.21709377686422,3.21709377686422,45845.104379817,0.0,1.0
2002-10-16,16.63,17.01,16.63,17.01,6700,3.19214018551623,3.26508145253344,3.19214018551623,3.26508145253344,34904.7953800879,0.0,1.0
2002-10-17,17.0,17.23,16.8,16.91,8500,3.26316194550667,3.30731060712235,3.2247718049713,3.24588638226575,44282.2030941414,0.0,1.0
2002-10-18,17.05,17.06,16.8,17.0,2600,3.27275948064051,3.27467898766728,3.2247718049713,3.26316194550667,13545.144475855,0.0,1.0
2002-10-21,17.22,17.25,16.97,17.05,4300,3.30539110009558,3.31114962117589,3.25740342442636,3.27275948064051,22401.5850946833,0.0,1.0
2002-10-22,17.1,17.22,16.97,17.22,10600,3.28235701577436,3.30539110009558,3.25740342442636,3.30539110009558,55222.5120938704,0.0,1.0
2002-10-23,17.34,17.41,17.15,17.2,6700,3.3284251844168,3.34186173360418,3.2919545509082,3.30155208604204,34904.795380088,0.0,1.0
2002-10-24,17.2,17.5,17.2,17.5,8600,3.30155208604204,3.3591372968451,3.30155208604204,3.3591372968451,44803.1701893666,0.0,1.0
2002-10-25,17.3,17.4,17.1,17.15,10700,3.32074715630973,3.33994222657742,3.28235701577436,3.2919545509082,55743.4791890957,0.0,1.0
2002-10-28,17.4,17.53,17.35,17.49,8800,3.33994222657742,3.36489581792541,3.33034469144357,3.35721778981833,45845.1043798169,0.0,1.0
2002-10-29,17.3,17.35,17.1,17.35,17900,3.32074715630973,3.33034469144357,3.28235701577436,3.33034469144357,93253.1100453096,0.0,1.0
2002-10-30,17.55,17.55,17.3,17.3,4300,3.36873483197894,3.36873483197894,3.32074715630973,3.32074715630973,22401.5850946833,0.0,1.0
2002-10-31,17.45,17.6,17.28,17.59,1800,3.34953976171126,3.37833236711279,3.31690814225619,3.37641286008602,9377.40771405347,0.0,1.0
2002-11-01,17.7,17.7,17.33,17.33,10100,3.39752743738047,3.39752743738047,3.32650567739003,3.32650567739003,52617.6766177446,0.0,1.0
2002-11-04,18.0,18.02,17.81,17.81,18700,3.45511264818353,3.45895166223707,3.41864201467493,3.41864201467493,97420.8468071112,0.0,1.0
2002-11-05,18.04,18.04,18.04,18.04,2100,3.46279067629061,3.46279067629061,3.46279067629061,3.46279067629061,10940.308999729,0.0,1.0
2002-11-06,18.1,18.38,18.05,18.05,18100,3.47430771845122,3.52805391520074,3.46471018331738,3.46471018331738,94295.04423576,0.0,1.0
2002-11-07,17.84,18.25,17.84,18.11,35600,3.42440053575524,3.50310032385275,3.42440053575524,3.47622722547799,185464.285900168,0.0,1.0
2002-11-08,18.0,18.15,17.84,17.9,9000,3.45511264818353,3.48390525358506,3.42440053575524,3.43591757791585,46887.0385702674,0.0,1.0
2002-11-11,17.5,17.83,17.5,17.82,19300,3.3591372968451,3.42248102872847,3.3591372968451,3.4205615217017,100546.649378462,0.0,1.0
2002-11-12,17.65,17.78,17.52,17.6,14600,3.38792990224663,3.41288349359462,3.36297631089864,3.37833236711279,76061.1959028782,0.0,1.0
2002-11-13,16.46,16.75,16.35,16.73,18900,3.38025187413956,3.43980673704967,3.35766209855296,3.43569950512483,92032.7867813663,1.15,1.0
2002-11-14,16.62,16.71,16.31,16.6,10700,3.41310972953824,3.4315922732,3.34944763470329,3.4090024976134,52103.2179132603,0.0,1.0
2002-11-15,16.66,16.7,16.6,16.7,2300,3.42132419338791,3.42953865723758,3.4090024976134,3.42953865723758,11199.7571215419,0.0,1.0
2002-11-18,16.72,16.9,16.6,16.81,5100,3.43364588916242,3.47061097648593,3.4090024976134,3.45212843282418,24834.2440521147,0.0,1.0
2002-11-19,16.45,16.79,16.45,16.68,8800,3.37819825817714,3.44802120089934,3.37819825817714,3.42543142531275,42851.2446389431,0.0,1.0
2002-11-20,16.89,16.9,16.46,16.46,7400,3.46855736052352,3.47061097648593,3.38025187413956,3.38025187413956,36034.0011736567,0.0,1.0
2002-11-21,17.15,17.24,16.89,16.89,21500,3.52195137554638,3.54043391920814,3.46855736052352,3.46855736052352,104693.381788327,0.0,1.0
2002-11-22,17.25,17.25,17.05,17.2,6700,3.54248753517056,3.54248753517056,3.5014152159222,3.53221945535847,32625.3794410135,0.0,1.0
2002-11-25,17.54,17.54,17.21,17.25,32300,3.60204239808067,3.60204239808067,3.53427307132088,3.54248753517056,157283.545663393,0.0,1.0
2002-11-26,17.39,17.69,17.31,17.54,18500,3.5712381586444,3.63284663751694,3.55480923094506,3.60204239808067,90085.0029341418,0.0,1.0
2002-11-27,17.55,17.71,17.37,17.49,22200,3.60409601404309,3.63695386944177,3.56713092671957,3.59177431826858,108102.00352097,0.0,1.0
2002-11-29,17.5,17.66,17.5,17.65,1700,3.593827934231,3.62668578962968,3.593827934231,3.62463217366726,8278.08135070491,0.0,1.0
2002-12-02,17.95,18.0,17.68,17.68,29000,3.68624065253979,3.69650873235188,3.63079302155452,3.63079302155452,141214.32892379,0.0,1.0
2002-12-03,17.88,17.91,17.57,17.91,42900,3.67186534080287,3.67802618869012,3.60820324596792,3.67802618869012,208899.817614848,0.0,1.0
2002-12-04,17.6,17.75,17.6,17.75,5200,3.61436409385518,3.64516833329144,3.61436409385518,3.64516833329144,25321.1900139209,0.0,1.0
2002-12-05,17.57,17.82,17.57,17.57,4700,3.60820324596792,3.65954364502836,3.60820324596792,3.60820324596792,22886.4602048901,0.0,1.0
2002-12-06,17.6,17.74,17.47,17.56,9300,3.61436409385518,3.64311471732902,3.58766708634374,3.6061496300055,45285.9744479739,0.0,1.0
2002-12-09,17.32,17.55,17.32,17.55,6200,3.55686284690748,3.60409601404309,3.55686284690748,3.60409601404309,30190.6496319826,0.0,1.0
2002-12-10,17.51,17.57,17.35,17.5,7100,3.59588155019342,3.60820324596792,3.56302369479473,3.593827934231,34573.1632882381,0.0,1.0
2002-12-11,17.55,17.7,17.3,17.48,4500,3.60409601404309,3.63490025347935,3.55275561498264,3.58972070230616,21912.5682812777,0.0,1.0
2002-12-12,17.41,17.55,17.4,17.4,1300,3.57534539056924,3.60409601404309,3.57329177460682,3.57329177460682,6330.29750348023,0.0,1.0
2002-12-13,17.32,17.41,17.2,17.41,9200,3.55686284690748,3.57534539056924,3.53221945535847,3.57534539056924,44799.0284861678,0.0,1.0
2002-12-16,17.19,17.46,17.15,17.15,12600,3.53016583939605,3.58561347038133,3.52195137554638,3.52195137554638,61355.1911875776,0.0,1.0
2002-12-17,17.25,17.45,17.21,17.25,7700,3.54248753517056,3.58355985441891,3.53427307132088,3.54248753517056,37494.8390590752,0.0,1.0
2002-12-18,17.05,17.2,17.05,17.12,7900,3.5014152159222,3.53221945535847,3.5014152159222,3.51579052765913,38468.7309826876,0.0,1.0
2002-12-19,16.98,17.02,16.9,17.02,17000,3.48703990418528,3.49525436803495,3.47061097648593,3.49525436803495,82780.8135070491,0.0,1.0
2002-12-20,17.0,17.08,16.75,16.95,8600,3.49114713611011,3.50757606380945,3.43980673704967,3.48087905629802,41877.3527153308,0.0,1.0
2002-12-23,16.91,16.95,16.87,16.9,20700,3.47266459244835,3.48087905629802,3.46445012859868,3.47061097648593,100797.814093878,0.0,1.0
2002-12-24,16.94,16.94,16.91,16.91,3100,3.47882544033561,3.47882544033561,3.47266459244835,3.47266459244835,15095.3248159913,0.0,1.0
2002-12-26,16.8,17.2,16.75,17.2,26600,3.45007481686176,3.53221945535847,3.43980673704967,3.53221945535847,129527.625840442,0.0,1.0
2002-12-27,16.62,16.79,16.62,16.79,20100,3.41310972953824,3.44802120089934,3.41310972953824,3.44802120089934,97876.1383230405,0.0,1.0
2002-12-30,16.4,16.62,16.35,16.62,17800,3.36793017836505,3.41310972953824,3.35766209855296,3.41310972953824,86676.3812014985,0.0,1.0
2002-12-31,16.28,16.35,16.2,16.35,12200,3.34328678681604,3.35766209855296,3.3268578591167,3.35766209855296,59407.4073403529,0.0,1.0
2003-01-02,16.65,16.7,16.46,16.46,5600,3.41927057742549,3.42953865723758,3.38025187413956,3.38025187413956,27268.9738611456,0.0,1.0
2003-01-03,16.75,16.75,16.66,16.71,8300,3.43980673704967,3.43980673704967,3.42132419338791,3.4315922732,40416.5148299122,0.0,1.0
2003-01-06,16.96,17.0,16.6,16.6,15200,3.48293267226044,3.49114713611011,3.4090024976134,3.4090024976134,74015.7861945381,0.0,1.0
2003-01-07,16.8,17.0,16.74,16.96,13400,3.45007481686176,3.49114713611011,3.43775312108725,3.48293267226044,65250.758882027,0.0,1.0
2003-01-08,16.67,16.85,16.52,16.65,3900,3.42337780935033,3.46034289667385,3.39257356991406,3.41927057742549,18990.8925104407,0.0,1.0
2003-01-09,16.87,16.89,16.6,16.75,16500,3.46445012859868,3.46855736052352,3.4090024976134,3.43980673704967,80346.0836980184,0.0,1.0
2003-01-10,16.98,17.0,16.7,16.75,6500,3.48703990418528,3.49114713611011,3.42953865723758,3.43980673704967,31651.4875174011,0.0,1.0
2003-01-13,17.1,17.2,16.92,16.92,5900,3.51168329573429,3.53221945535847,3.47471820841077,3.47471820841077,28729.8117465641,0.0,1.0
2003-01-14,17.05,17.17,16.95,17.0,12500,3.5014152159222,3.52605860747121,3.48087905629802,3.49114713611011,60868.2452257715,0.0,1.0
2003-01-15,16.8,17.18,16.75,17.18,17500,3.45007481686176,3.52811222343363,3.43980673704967,3.52811222343363,85215.54331608,0.0,1.0
2003-01-16,16.7,16.85,16.67,16.85,6400,3.42953865723758,3.46034289667385,3.42337780935033,3.46034289667385,31164.541555595,0.0,1.0
2003-01-17,16.52,16.65,16.52,16.6,32600,3.39257356991406,3.41927057742549,3.39257356991406,3.4090024976134,158744.383548812,0.0,1.0
2003-01-21,16.18,16.44,16.18,16.4,10800,3.32275062719186,3.37614464221472,3.32275062719186,3.36793017836505,52590.1638750665,0.0,1.0
2003-01-22,16.3,16.46,16.18,16.25,22600,3.34739401874087,3.38025187413956,3.32275062719186,3.33712593892878,110049.787368195,0.0,1.0
2003-01-23,16.35,16.39,16.2,16.3,3700,3.35766209855296,3.36587656240263,3.3268578591167,3.34739401874087,18017.0005868284,0.0,1.0
2003-01-24,16.1,16.35,16.05,16.35,24500,3.30632169949252,3.35766209855296,3.29605361968043,3.35766209855296,119301.760642512,0.0,1.0
2003-01-27,15.7,16.1,15.7,16.1,9400,3.22417706099581,3.30632169949252,3.22417706099581,3.30632169949252,45772.9204097801,0.0,1.0
2003-01-28,15.85,15.85,15.7,15.7,10300,3.25498130043208,3.25498130043208,3.22417706099581,3.22417706099581,50155.4340660356,0.0,1.0
2003-01-29,15.85,15.85,15.7,15.7,3700,3.25498130043208,3.25498130043208,3.22417706099581,3.22417706099581,18017.0005868283,0.0,1.0
2003-01-30,15.66,15.78,15.56,15.61,6700,3.21596259714614,3.24060598869515,3.19542643752196,3.20569451733405,32625.3794410135,0.0,1.0
2003-01-31,15.57,15.57,15.51,15.51,1200,3.19748005348438,3.19748005348438,3.18515835770987,3.18515835770987,5843.35154167406,0.0,1.0
2003-02-03,15.61,15.78,15.6,15.6,1100,3.20569451733405,3.24060598869515,3.20364090137163,3.20364090137163,5356.40557986789,0.0,1.0
2003-02-04,15.37,15.6,15.37,15.6,5200,3.15640773423603,3.20364090137163,3.15640773423603,3.20364090137163,25321.1900139209,0.0,1.0
2003-02-05,15.36,15.6,15.35,15.44,8400,3.15435411827361,3.20364090137163,3.15230050231119,3.17078304597295,40903.4607917184,0.0,1.0
2003-02-06,15.4,15.5,15.31,15.36,8500,3.16256858212328,3.18310474174746,3.14408603846152,3.15435411827361,41390.4067535246,0.0,1.0
2003-02-07,15.12,15.5,15.12,15.5,5700,3.10506733517558,3.18310474174746,3.10506733517558,3.18310474174746,27755.9198229518,0.0,1.0
2003-02-10,15.25,15.39,15.05,15.1,7800,3.13176434268701,3.16051496616086,3.09069202343866,3.10096010325075,37981.7850208814,0.0,1.0
2003-02-11,15.12,15.39,15.11,15.2,9800,3.10506733517558,3.16051496616086,3.10301371921316,3.12149626287492,47720.7042570048,0.0,1.0
2003-02-12,14.96,15.13,14.9,15.13,16300,3.0722094797769,3.107120951138,3.05988778400239,3.107120951138,79372.1917744059,0.0,1.0
2003-02-13,14.85,15.1,14.72,14.94,10000,3.0496197041903,3.10096010325075,3.02292269667887,3.06810224785206,48694.5961806172,0.0,1.0
2003-02-14,15.05,15.05,14.88,14.88,8700,3.09069202343866,3.09069202343866,3.05578055207756,3.05578055207756,42364.2986771369,0.0,1.0
2003-02-18,15.31,15.5,15.12,15.12,18700,3.14408603846152,3.18310474174746,3.10506733517558,3.10506733517558,91058.894857754,0.0,1.0
2003-02-19,15.16,15.5,15.11,15.5,14600,3.11328179902525,3.18310474174746,3.10301371921316,3.18310474174746,71094.1104237011,0.0,1.0
2003-02-20,15.19,15.24,15.15,15.21,8000,3.11944264691251,3.12971072672459,3.11122818306284,3.12354987883734,38955.6769444937,0.0,1.0
2003-02-21,15.35,15.4,15.22,15.23,3200,3.15230050231119,3.16256858212328,3.12560349479976,3.12765711076218,15582.2707777975,0.0,1.0
2003-02-24,15.2,15.45,15.2,15.4,9000,3.12149626287492,3.17283666193537,3.12149626287492,3.16256858212328,43825.1365625555,0.0,1.0
2003-02-25,15.2,15.2,15.0,15.17,8000,3.12149626287492,3.12149626287492,3.08042394362657,3.11533541498767,38955.6769444938,0.0,1.0
2003-02-26,15.05,15.1,15.05,15.1,23100,3.09069202343866,3.10096010325075,3.09069202343866,3.10096010325075,112484.517177226,0.0,1.0
2003-02-27,15.07,15.25,15.0,15.0,13700,3.09479925536349,3.13176434268701,3.08042394362657,3.08042394362657,66711.5967674456,0.0,1.0
2003-02-28,15.05,15.16,15.05,15.11,4000,3.09069202343866,3.11328179902525,3.09069202343866,3.10301371921316,19477.8384722469,0.0,1.0
2003-03-03,15.11,15.28,15.1,15.22,8000,3.10301371921316,3.13792519057427,3.10096010325075,3.12560349479976,38955.6769444938,0.0,1.0
2003-03-04,15.0,15.13,15.0,15.13,11200,3.08042394362657,3.107120951138,3.08042394362657,3.107120951138,54537.9477222912,0.0,1.0
2003-03-05,15.06,15.06,14.92,14.99,14000,3.09274563940108,3.09274563940108,3.06399501592723,3.07837032766415,68172.4346528639,0.0,1.0
2003-03-06,15.09,15.09,14.99,15.01,5900,3.09890648728833,3.09890648728833,3.07837032766415,3.08247755958899,28729.8117465641,0.0,1.0
2003-03-07,15.07,15.1,14.93,14.93,12200,3.09479925536349,3.10096010325075,3.06604863188965,3.06604863188965,59407.407340353,0.0,1.0
2003-03-10,14.81,15.07,14.78,15.0,44500,3.04140524034063,3.09479925536349,3.03524439245338,3.08042394362657,216690.953003747,0.0,1.0
2003-03-11,14.81,14.85,14.76,14.8,14600,3.04140524034063,3.0496197041903,3.03113716052854,3.03935162437822,71094.1104237011,0.0,1.0
2003-03-12,14.74,14.76,14.51,14.75,10700,3.02702992860371,3.03113716052854,2.9797967614681,3.02908354456613,52103.2179132603,0.0,1.0
2003-03-13,15.08,15.15,14.76,14.76,13700,3.09685287132591,3.11122818306284,3.03113716052854,3.03113716052854,66711.5967674455,0.0,1.0
2003-03-14,14.82,15.12,14.77,15.12,19500,3.04345885630305,3.10506733517558,3.03319077649096,3.10506733517558,94954.4625522035,0.0,1.0
2003-03-17,15.24,15.24,14.83,14.91,52500,3.12971072672459,3.12971072672459,3.04551247226547,3.06194139996481,255646.629948241,0.0,1.0
2003-03-18,15.28,15.43,15.15,15.36,15000,3.13792519057427,3.16872943001053,3.11122818306284,3.15435411827361,73041.8942709256,0.0,1.0
2003-03-19,15.5,15.5,15.33,15.41,9900,3.18310474174746,3.18310474174746,3.14819327038635,3.1646221980857,48207.6502188109,0.0,1.0
2003-03-20,15.55,15.59,15.3,15.46,12800,3.19337282155954,3.20158728540921,3.1420324224991,3.17489027789778,62329.08311119,0.0,1.0
2003-03-21,15.94,15.95,15.62,15.75,14700,3.27346384409383,3.27551746005625,3.20774813329647,3.2344451408079,71581.0563855073,0.0,1.0
2003-03-24,15.64,15.84,15.5,15.84,57300,3.2118553652213,3.25292768446966,3.18310474174746,3.25292768446966,279020.036114937,0.0,1.0
2003-03-25,15.83,15.85,15.49,15.5,19300,3.25087406850724,3.25498130043208,3.18105112578504,3.18310474174746,93980.5706285911,0.0,1.0
2003-03-26,15.66,15.71,15.6,15.71,9100,3.21596259714614,3.22623067695823,3.20364090137163,3.22623067695823,44312.0825243616,0.0,1.0
2003-03-27,15.48,15.61,15.4,15.61,6600,3.17899750982262,3.20569451733405,3.16256858212328,3.20569451733405,32138.4334792073,0.0,1.0
2003-03-28,15.41,15.5,15.33,15.4,4200,3.1646221980857,3.18310474174746,3.14819327038635,3.16256858212328,20451.7303958592,0.0,1.0
2003-03-31,15.44,15.44,15.2,15.25,35600,3.17078304597295,3.17078304597295,3.12149626287492,3.13176434268701,173352.762402997,0.0,1.0
2003-04-01,15.5,15.75,15.2,15.25,4400,3.18310474174746,3.2344451408079,3.12149626287492,3.13176434268701,21425.6223194715,0.0,1.0
2003-04-02,15.88,15.99,15.72,15.72,12200,3.26114214831933,3.28373192390592,3.22828429292065,3.22828429292065,59407.4073403529,0.0,1.0
2003-04-03,15.92,15.99,15.73,15.96,14000,3.269356612169,3.28373192390592,3.23033790888306,3.27757107601867,68172.434652864,0.0,1.0
2003-04-04,15.92,15.98,15.8,15.98,33800,3.269356612169,3.28167830794351,3.24471322061999,3.28167830794351,164587.735090486,0.0,1.0
2003-04-07,16.0,16.22,16.0,16.14,14500,3.28578553986834,3.33096509104153,3.28578553986834,3.31453616334219,70607.1644618949,0.0,1.0
2003-04-08,15.9,15.98,15.89,15.89,6600,3.26524938024416,3.28167830794351,3.26319576428175,3.26319576428175,32138.4334792074,0.0,1.0
2003-04-09,15.74,15.93,15.74,15.93,5800,3.23239152484548,3.27141022813142,3.23239152484548,3.27141022813142,28242.865784758,0.0,1.0
2003-04-10,15.85,17.0,15.57,15.6,101400,3.25498130043208,3.49114713611011,3.19748005348438,3.20364090137163,493763.205271457,0.0,1.0
2003-04-11,15.68,15.9,15.68,15.8,8000,3.22006982907097,3.26524938024416,3.22006982907097,3.24471322061999,38955.6769444938,0.0,1.0
2003-04-14,15.84,15.9,15.69,15.69,15000,3.25292768446966,3.26524938024416,3.22212344503339,3.22212344503339,73041.8942709257,0.0,1.0
2003-04-15,15.99,15.99,15.87,15.98,15900,3.28373192390592,3.28373192390592,3.25908853235691,3.28167830794351,77424.4079271814,0.0,1.0
2003-04-16,15.99,16.19,15.9,16.1,19200,3.28373192390592,3.32480424315428,3.26524938024416,3.30632169949252,93493.624666785,0.0,1.0
2003-04-17,16.19,16.21,16.0,16.01,11300,3.32480424315428,3.32891147507911,3.28578553986834,3.28783915583076,55024.8936840973,0.0,1.0
2003-04-21,16.25,16.3,16.2,16.21,53800,3.33712593892878,3.34739401874087,3.3268578591167,3.32891147507911,261976.927451721,0.0,1.0
2003-04-22,16.58,16.58,16.2,16.23,17200,3.40489526568857,3.40489526568857,3.3268578591167,3.33301870700395,83754.7054306615,0.0,1.0
2003-04-23,16.8,16.97,16.55,16.55,21000,3.45007481686176,3.48498628822286,3.39873441780132,3.39873441780132,102258.651979296,0.0,1.0
2003-04-24,16.75,16.8,16.65,16.7,1700,3.43980673704967,3.45007481686176,3.41927057742549,3.42953865723758,8278.08135070492,0.0,1.0
2003-04-25,16.59,16.66,16.56,16.66,10900,3.40694888165099,3.42132419338791,3.40078803376373,3.42132419338791,53077.1098368726,0.0,1.0
2003-04-28,16.89,16.9,16.63,16.63,5800,3.46855736052352,3.47061097648593,3.41516334550066,3.41516334550066,28242.8657847579,0.0,1.0
2003-04-29,16.9,17.13,16.8,16.8,9600,3.47061097648593,3.51784414362154,3.45007481686176,3.45007481686176,46746.8123333925,0.0,1.0
2003-04-30,16.98,16.99,16.9,16.9,2600,3.48703990418528,3.48909352014769,3.47061097648593,3.47061097648593,12660.5950069604,0.0,1.0
2003-05-01,17.0,17.01,16.89,16.9,8500,3.49114713611011,3.49320075207253,3.46855736052352,3.47061097648593,41390.4067535246,0.0,1.0
2003-05-02,17.14,17.14,17.0,17.0,8500,3.51989775958396,3.51989775958396,3.49114713611011,3.49114713611011,41390.4067535246,0.0,1.0
2003-05-05,17.26,17.36,17.14,17.17,11200,3.54454115113297,3.56507731075715,3.51989775958396,3.52605860747121,54537.9477222913,0.0,1.0
2003-05-06,17.38,17.38,17.25,17.25,7300,3.56918454268199,3.56918454268199,3.54248753517056,3.54248753517056,35547.0552118505,0.0,1.0
2003-05-07,17.28,17.37,17.26,17.37,4400,3.54864838305781,3.56713092671957,3.54454115113297,3.56713092671957,21425.6223194715,0.0,1.0
2003-05-08,17.19,17.23,17.15,17.23,4000,3.53016583939605,3.53838030324572,3.52195137554638,3.53838030324572,19477.8384722469,0.0,1.0
2003-05-09,17.45,17.66,17.24,17.24,9500,3.58355985441891,3.62668578962968,3.54043391920814,3.54043391920814,46259.8663715863,0.0,1.0
2003-05-12,17.5,17.67,17.35,17.35,10200,3.593827934231,3.6287394055921,3.56302369479473,3.56302369479473,49668.4881042295,0.0,1.0
2003-05-13,17.55,17.67,17.45,17.46,14200,3.60409601404309,3.6287394055921,3.58355985441891,3.58561347038133,69146.3265764763,0.0,1.0
2003-05-14,17.5,17.61,17.46,17.61,3800,3.593827934231,3.61641770981759,3.58561347038133,3.61641770981759,18503.9465486345,0.0,1.0
2003-05-15,17.55,17.65,17.2,17.54,34300,3.60409601404309,3.62463217366726,3.53221945535847,3.60204239808067,167022.464899517,0.0,1.0
2003-05-16,17.55,17.61,17.38,17.5,17700,3.60409601404309,3.61641770981759,3.56918454268199,3.593827934231,86189.4352396923,0.0,1.0
2003-05-19,17.55,17.8,17.55,17.63,16800,3.60409601404309,3.65543641310353,3.60409601404309,3.62052494174243,81806.9215834367,0.0,1.0
2003-05-20,17.5,17.7,17.47,17.52,20300,3.593827934231,3.63490025347935,3.58766708634374,3.59793516615583,98850.0302466528,0.0,1.0
2003-05-21,17.55,17.59,17.4,17.4,6000,3.60409601404309,3.61231047789276,3.57329177460682,3.57329177460682,29216.7577083703,0.0,1.0
2003-05-22,17.72,17.72,17.62,17.68,21700,3.63900748540419,3.63900748540419,3.61847132578001,3.63079302155452,105667.273711939,0.0,1.0
2003-05-23,17.85,17.96,17.66,17.7,11900,3.66570449291562,3.68829426850221,3.62668578962968,3.63490025347935,57946.5694549344,0.0,1.0
2003-05-27,18.25,18.3,17.75,17.75,9900,3.74784913141233,3.75811721122442,3.64516833329144,3.64516833329144,48207.6502188109,0.0,1.0
2003-05-28,18.3,18.47,18.27,18.35,10100,3.78276060277343,3.81790100181559,3.77655935588364,3.79309601425642,48861.141216414,0.12,1.0
2003-05-29,18.54,18.66,18.27,18.3,10600,3.83237057789177,3.85717556545094,3.77655935588364,3.78276060277343,51280.0095934642,0.0,1.0
2003-05-30,18.89,18.94,18.6,18.6,8200,3.90471845827268,3.91505386975567,3.84477307167135,3.84477307167135,39669.4413836233,0.0,1.0
2003-06-02,19.0,19.25,19.0,19.0,5700,3.92745636353525,3.97913342095019,3.92745636353525,3.92745636353525,27575.0994983723,0.0,1.0
2003-06-03,18.86,18.91,18.8,18.9,12600,3.89851721138289,3.90885262286588,3.8861147176033,3.90678554056928,60955.483101665,0.0,1.0
2003-06-04,19.05,19.21,18.85,19.0,13800,3.93779177501824,3.9708650917638,3.89645012908629,3.92745636353525,66760.7672065855,0.0,1.0
2003-06-05,19.1,19.12,18.92,19.05,12500,3.94812718650123,3.95226135109442,3.91091970516247,3.93779177501824,60471.709426255,0.0,1.0
2003-06-06,19.2,19.39,19.2,19.2,13100,3.9687980094672,4.00807257310256,3.9687980094672,3.9687980094672,63374.3514787153,0.0,1.0
2003-06-09,18.85,19.4,18.6,19.4,33800,3.89645012908629,4.01013965539915,3.84477307167135,4.01013965539915,163515.502288594,0.0,1.0
2003-06-10,18.9,18.94,18.74,18.85,27800,3.90678554056928,3.91505386975567,3.87371222382372,3.89645012908629,134489.081763991,0.0,1.0
2003-06-11,19.01,19.1,18.82,18.91,15500,3.92952344583185,3.94812718650123,3.8902488821965,3.90885262286588,74984.9196885562,0.0,1.0
2003-06-12,19.04,19.2,19.04,19.11,6500,3.93572469272164,3.9687980094672,3.93572469272164,3.95019426879783,31445.2889016526,0.0,1.0
2003-06-13,18.82,19.18,18.81,19.06,35000,3.8902488821965,3.96466384487401,3.8881817998999,3.93985885731484,169320.786393514,0.0,1.0
2003-06-16,19.21,19.21,18.88,18.88,4700,3.9708650917638,3.9708650917638,3.90265137597608,3.90265137597608,22737.3627442719,0.0,1.0
2003-06-17,19.44,19.46,19.3,19.3,7600,4.01840798458554,4.02254214917874,3.98946883243318,3.98946883243318,36766.7993311631,0.0,1.0
2003-06-18,19.35,19.38,19.25,19.38,12500,3.99980424391617,4.00600549080596,3.97913342095019,4.00600549080596,60471.709426255,0.0,1.0
2003-06-19,19.48,19.5,19.34,19.34,21800,4.02667631377193,4.03081047836513,3.99773716161957,3.99773716161957,105462.661239389,0.0,1.0
2003-06-20,19.2,19.27,19.1,19.25,45100,3.9687980094672,3.98326758554339,3.94812718650123,3.97913342095019,218181.927609928,0.0,1.0
2003-06-23,18.73,19.23,18.56,19.23,60100,3.87164514152712,3.974999256357,3.83650474248496,3.974999256357,290747.978921434,0.0,1.0
2003-06-24,18.8,18.9,18.7,18.7,14600,3.8861147176033,3.90678554056928,3.86544389463733,3.86544389463733,70630.9566098659,0.0,1.0
2003-06-25,18.74,18.98,18.7,18.7,7000,3.87371222382372,3.92332219894206,3.86544389463733,3.86544389463733,33864.1572787028,0.0,1.0
2003-06-26,18.8,18.86,18.72,18.72,9200,3.8861147176033,3.89851721138289,3.86957805923052,3.86957805923052,44507.1781377237,0.0,1.0
2003-06-27,18.85,18.9,18.82,18.82,4600,3.89645012908629,3.90678554056928,3.8902488821965,3.8902488821965,22253.5890688618,0.0,1.0
2003-06-30,18.92,18.99,18.85,18.96,9800,3.91091970516247,3.92538928123866,3.89645012908629,3.91918803434886,47409.820190184,0.0,1.0
2003-07-01,18.95,18.95,18.78,18.78,10800,3.91712095205227,3.91712095205227,3.88198055301011,3.88198055301011,52247.5569442843,0.0,1.0
2003-07-02,19.13,19.13,18.97,18.97,2800,3.95432843339102,3.95432843339102,3.92125511664546,3.92125511664546,13545.6629114811,0.0,1.0
2003-07-03,19.19,19.19,19.04,19.04,3400,3.96673092717061,3.96673092717061,3.93572469272164,3.93572469272164,16448.3049639413,0.0,1.0
2003-07-07,19.53,19.53,19.15,19.15,13400,4.03701172525492,4.03701172525492,3.95846259798422,3.95846259798422,64825.6725049454,0.0,1.0
2003-07-08,19.46,19.52,19.25,19.4,4100,4.02254214917874,4.03494464295832,3.97913342095019,4.01013965539915,19834.7206918116,0.0,1.0
2003-07-09,19.6,19.6,19.4,19.4,4300,4.0514813013311,4.0514813013311,4.01013965539915,4.01013965539915,20802.2680426317,0.0,1.0
2003-07-10,19.33,19.65,19.33,19.5,9800,3.99567007932297,4.06181671281409,3.99567007932297,4.03081047836513,47409.8201901839,0.0,1.0
2003-07-11,19.53,19.6,19.38,19.38,5700,4.03701172525492,4.0514813013311,4.00600549080596,4.00600549080596,27575.0994983723,0.0,1.0
2003-07-14,19.66,19.85,19.61,19.65,17500,4.06388379511069,4.10315835874604,4.0535483836277,4.06181671281409,84660.393196757,0.0,1.0
2003-07-15,19.86,19.99,19.86,19.86,12800,4.10522544104264,4.13209751089841,4.10522544104264,4.10522544104264,61923.0304524851,0.0,1.0
2003-07-16,19.72,19.95,19.72,19.95,5100,4.07628628889027,4.12382918171202,4.07628628889027,4.12382918171202,24672.4574459121,0.0,1.0
2003-07-17,19.54,19.77,19.54,19.69,2300,4.03907880755152,4.08662170037326,4.03907880755152,4.07008504200048,11126.7945344309,0.0,1.0
2003-07-18,19.3,19.4,19.2,19.4,22200,3.98946883243318,4.01013965539915,3.9687980094672,4.01013965539915,107397.755941029,0.0,1.0
2003-07-21,19.2,19.32,19.2,19.31,1400,3.9687980094672,3.99360299702637,3.9687980094672,3.99153591472978,6772.83145574057,0.0,1.0
2003-07-22,19.05,19.33,18.85,19.31,31200,3.93779177501824,3.99567007932297,3.89645012908629,3.99153591472978,150937.386727933,0.0,1.0
2003-07-23,19.23,19.29,18.95,19.26,29500,3.974999256357,3.98740175013658,3.91712095205227,3.98120050324679,142713.234245962,0.0,1.0
2003-07-24,19.45,19.48,19.23,19.23,6800,4.02047506688214,4.02667631377193,3.974999256357,3.974999256357,32896.6099278827,0.0,1.0
2003-07-25,19.45,19.45,19.3,19.3,900,4.02047506688214,4.02047506688214,3.98946883243318,3.98946883243318,4353.96307869036,0.0,1.0
2003-07-28,19.55,19.72,19.51,19.51,5900,4.04114588984812,4.07628628889027,4.03287756066173,4.03287756066173,28542.6468491923,0.0,1.0
2003-07-29,19.58,19.66,19.46,19.66,66500,4.04734713673791,4.06388379511069,4.02254214917874,4.06388379511069,321709.494147677,0.0,1.0
2003-07-30,19.59,19.64,19.46,19.5,7000,4.04941421903451,4.05974963051749,4.02254214917874,4.03081047836513,33864.1572787028,0.0,1.0
2003-07-31,19.47,19.9,19.35,19.47,22900,4.02460923147534,4.11349377022903,3.99980424391617,4.02460923147534,110784.171668899,0.0,1.0
2003-08-01,19.5,19.59,19.35,19.51,6900,4.03081047836513,4.04941421903451,3.99980424391617,4.03287756066173,33380.3836032928,0.0,1.0
2003-08-04,19.33,19.47,19.26,19.4,14000,3.99567007932297,4.02460923147534,3.98120050324679,4.01013965539915,67728.3145574056,0.0,1.0
2003-08-05,19.2,19.31,19.2,19.23,40400,3.9687980094672,3.99153591472978,3.9687980094672,3.974999256357,195444.564865656,0.0,1.0
2003-08-06,19.24,19.4,19.01,19.16,26500,3.97706633865359,4.01013965539915,3.92952344583185,3.96052968028081,128200.023983661,0.0,1.0
2003-08-07,19.12,19.12,19.0,19.1,4000,3.95226135109442,3.95226135109442,3.92745636353525,3.94812718650123,19350.9470164016,0.0,1.0
2003-08-08,19.15,19.22,19.0,19.15,8500,3.95846259798422,3.9729321740604,3.92745636353525,3.95846259798422,41120.7624098534,0.0,1.0
2003-08-11,19.45,19.45,19.0,19.0,31000,4.02047506688214,4.02047506688214,3.92745636353525,3.92745636353525,149969.839377112,0.0,1.0
2003-08-12,19.4,19.44,19.26,19.35,8900,4.01013965539915,4.01840798458554,3.98120050324679,3.99980424391617,43055.8571114936,0.0,1.0
2003-08-13,19.38,19.49,19.35,19.45,4200,4.00600549080596,4.02874339606853,3.99980424391617,4.02047506688214,20318.4943672217,0.0,1.0
2003-08-14,19.47,19.47,19.43,19.43,7800,4.02460923147534,4.02460923147534,4.01634090228895,4.01634090228895,37734.3466819831,0.0,1.0
2003-08-15,19.49,19.49,19.49,19.49,200,4.02874339606853,4.02874339606853,4.02874339606853,4.02874339606853,967.54735082008,0.0,1.0
2003-08-18,19.61,19.61,19.43,19.48,19800,4.0535483836277,4.0535483836277,4.01634090228895,4.02667631377193,95787.187731188,0.0,1.0
2003-08-19,19.58,19.6,19.47,19.52,29000,4.04734713673791,4.0514813013311,4.02460923147534,4.03494464295832,140294.365868912,0.0,1.0
2003-08-20,19.65,19.65,19.49,19.6,9500,4.06181671281409,4.06181671281409,4.02874339606853,4.0514813013311,45958.4991639538,0.0,1.0
2003-08-21,19.7,19.85,19.64,19.66,10500,4.07215212429708,4.10315835874604,4.05974963051749,4.06388379511069,50796.2359180542,0.0,1.0
2003-08-22,19.76,20.0,19.76,19.96,16300,4.08455461807666,4.134164593195,4.08455461807666,4.12589626400861,78855.1090918366,0.0,1.0
2003-08-25,19.7,19.8,19.65,19.68,17600,4.07215212429708,4.09282294726305,4.06181671281409,4.06801795970388,85144.166872167,0.0,1.0
2003-08-26,19.6,19.7,19.52,19.7,18700,4.0514813013311,4.07215212429708,4.03494464295832,4.07215212429708,90465.6773016776,0.0,1.0
2003-08-27,19.62,19.75,19.53,19.54,5900,4.0556154659243,4.08248753578007,4.03701172525492,4.03907880755152,28542.6468491924,0.0,1.0
2003-08-28,19.78,19.78,19.63,19.66,8200,4.08868878266986,4.08868878266986,4.0576825482209,4.06388379511069,39669.4413836233,0.0,1.0
2003-08-29,19.86,19.93,19.85,19.85,10600,4.10522544104264,4.11969501711882,4.10315835874604,4.10315835874604,51280.0095934642,0.0,1.0
2003-09-02,20.21,20.21,19.8,19.8,14000,4.17757332142355,4.17757332142355,4.09282294726305,4.09282294726305,67728.3145574056,0.0,1.0
2003-09-03,20.15,20.25,20.12,20.25,26500,4.16517082764397,4.18584165060994,4.15896958075417,4.18584165060994,128200.02398366,0.0,1.0
2003-09-04,20.0,20.4,20.0,20.08,25400,4.134164593195,4.2168478850589,4.134164593195,4.15070125156778,122878.51355415,0.0,1.0
2003-09-05,20.1,20.18,20.0,20.03,20700,4.15483541616098,4.17137207453376,4.134164593195,4.1403658400848,100141.150809878,0.0,1.0
2003-09-08,20.49,20.5,20.12,20.12,10600,4.23545162572828,4.23751870802488,4.15896958075417,4.15896958075417,51280.0095934643,0.0,1.0
2003-09-09,20.16,20.44,20.16,20.44,5900,4.16723790994056,4.22511621424529,4.16723790994056,4.22511621424529,28542.6468491924,0.0,1.0
2003-09-10,20.0,20.2,20.0,20.0,5700,4.134164593195,4.17550623912695,4.134164593195,4.134164593195,27575.0994983723,0.0,1.0
2003-09-11,20.35,20.35,20.09,20.1,18600,4.20651247357592,4.20651247357592,4.15276833386438,4.15483541616098,89981.9036262674,0.0,1.0
2003-09-12,20.15,20.18,19.92,20.18,12100,4.16517082764397,4.17137207453376,4.11762793482222,4.17137207453376,58536.6147246148,0.0,1.0
2003-09-15,20.0,20.2,19.95,20.16,19600,4.134164593195,4.17550623912695,4.12382918171202,4.16723790994056,94819.6403803679,0.0,1.0
2003-09-16,20.23,20.23,20.06,20.06,3200,4.18170748601675,4.18170748601675,4.14656708697459,4.14656708697459,15480.7576131213,0.0,1.0
2003-09-17,20.3,20.33,20.23,20.23,9300,4.19617706209293,4.20237830898272,4.18170748601675,4.18170748601675,44990.9518131337,0.0,1.0
2003-09-18,20.55,20.56,20.25,20.25,25200,4.24785411950787,4.24992120180446,4.18584165060994,4.18584165060994,121910.96620333,0.0,1.0
2003-09-19,20.44,20.5,20.33,20.4,7600,4.22511621424529,4.23751870802488,4.20237830898272,4.2168478850589,36766.7993311631,0.0,1.0
2003-09-22,20.25,20.5,20.25,20.5,13300,4.18584165060994,4.23751870802488,4.18584165060994,4.23751870802488,64341.8988295353,0.0,1.0
2003-09-23,20.45,20.45,20.27,20.38,4300,4.22718329654189,4.22718329654189,4.18997581520314,4.21271372046571,20802.2680426317,0.0,1.0
2003-09-24,20.11,20.45,20.1,20.45,18400,4.15690249845758,4.22718329654189,4.15483541616098,4.22718329654189,89014.3562754473,0.0,1.0
2003-09-25,19.99,20.03,19.92,20.03,24300,4.13209751089841,4.1403658400848,4.11762793482222,4.1403658400848,117557.00312464,0.0,1.0
2003-09-26,19.61,19.9,19.61,19.8,19900,4.0535483836277,4.11349377022903,4.0535483836277,4.09282294726305,96270.961406598,0.0,1.0
2003-09-29,19.79,19.79,19.64,19.7,29100,4.09075586496646,4.09075586496646,4.05974963051749,4.07215212429708,140778.139544322,0.0,1.0
2003-09-30,19.66,19.79,19.45,19.79,20400,4.06388379511069,4.09075586496646,4.02047506688214,4.09075586496646,98689.8297836482,0.0,1.0
2003-10-01,19.88,19.88,19.56,19.56,17200,4.10935960563583,4.10935960563583,4.04321297214471,4.04321297214471,83209.072170527,0.0,1.0
2003-10-02,19.91,20.0,19.91,19.91,11800,4.11556085252563,4.134164593195,4.11556085252563,4.11556085252563,57085.2936983847,0.0,1.0
2003-10-03,20.22,20.35,20.05,20.1,19100,4.17964040372015,4.20651247357592,4.14450000467799,4.15483541616098,92400.7720033176,0.0,1.0
2003-10-06,20.33,20.33,20.22,20.22,5800,4.20237830898272,4.20237830898272,4.17964040372015,4.17964040372015,28058.8731737823,0.0,1.0
2003-10-07,20.32,20.32,20.2,20.2,39400,4.20031122668612,4.20031122668612,4.17550623912695,4.17550623912695,190606.828111556,0.0,1.0
2003-10-08,20.28,20.35,20.28,20.33,5000,4.19204289749973,4.20651247357592,4.19204289749973,4.20237830898272,24188.683770502,0.0,1.0
2003-10-09,20.4,20.45,20.32,20.32,17100,4.2168478850589,4.22718329654189,4.20031122668612,4.20031122668612,82725.2984951169,0.0,1.0
2003-10-10,20.3,20.4,20.28,20.3,10100,4.19617706209293,4.2168478850589,4.19204289749973,4.19617706209293,48861.141216414,0.0,1.0
2003-10-13,20.5,20.57,20.45,20.45,15800,4.23751870802488,4.25198828410106,4.22718329654189,4.22718329654189,76436.2407147863,0.0,1.0
2003-10-14,20.54,20.65,20.5,20.5,7700,4.24578703721127,4.26852494247384,4.23751870802488,4.23751870802488,37250.5730065731,0.0,1.0
2003-10-15,20.6,20.73,20.6,20.7,26700,4.25818953099085,4.28506160084662,4.25818953099085,4.27886035395683,129167.571334481,0.0,1.0
2003-10-16,20.7,20.75,20.51,20.6,10600,4.27886035395683,4.28919576543982,4.23958579032148,4.25818953099085,51280.0095934642,0.0,1.0
2003-10-17,20.52,20.67,20.52,20.62,15900,4.24165287261807,4.27265910706704,4.24165287261807,4.26232369558405,76920.0143901964,0.0,1.0
2003-10-20,20.65,20.65,20.52,20.55,14700,4.26852494247384,4.26852494247384,4.24165287261807,4.24785411950787,71114.7302852759,0.0,1.0
2003-10-21,20.8,20.8,20.71,20.71,10400,4.2995311769228,4.2995311769228,4.28092743625343,4.28092743625343,50312.4622426442,0.0,1.0
2003-10-22,20.59,20.8,20.51,20.8,33600,4.25612244869426,4.2995311769228,4.23958579032148,4.2995311769228,162547.954937773,0.0,1.0
2003-10-23,20.53,20.53,20.35,20.4,19200,4.24371995491467,4.24371995491467,4.20651247357592,4.2168478850589,92884.5456787277,0.0,1.0
2003-10-24,20.34,20.39,20.3,20.39,14400,4.20444539127932,4.21478080276231,4.19617706209293,4.21478080276231,69663.4092590458,0.0,1.0
2003-10-27,20.4,20.45,20.35,20.4,44400,4.2168478850589,4.22718329654189,4.20651247357592,4.2168478850589,214795.511882058,0.0,1.0
2003-10-28,20.85,20.86,20.45,20.45,39200,4.30986658840579,4.31193367070239,4.22718329654189,4.22718329654189,189639.280760736,0.0,1.0
2003-10-29,20.92,20.95,20.84,20.86,7500,4.32433616448197,4.33053741137177,4.30779950610919,4.31193367070239,36283.025655753,0.0,1.0
2003-10-30,20.95,20.99,20.9,20.95,5200,4.33053741137177,4.33880574055816,4.32020199988878,4.33053741137177,25156.2311213221,0.0,1.0
2003-10-31,21.13,21.19,20.9,20.9,11000,4.36774489271052,4.38014738649011,4.32020199988878,4.32020199988878,53215.1042951044,0.0,1.0
2003-11-03,21.16,21.19,21.05,21.05,5400,4.37394613960031,4.38014738649011,4.35120823433774,4.35120823433774,26123.7784721422,0.0,1.0
2003-11-04,21.11,21.19,21.0,21.01,17600,4.36361072811733,4.38014738649011,4.34087282285475,4.34293990515135,85144.166872167,0.0,1.0
2003-11-05,21.14,21.34,21.11,21.11,14500,4.36981197500712,4.41115362093907,4.36361072811733,4.36361072811733,70147.1829344558,0.0,1.0
2003-11-06,21.15,21.3,21.15,21.3,9200,4.37187905730372,4.40288529175268,4.37187905730372,4.40288529175268,44507.1781377236,0.0,1.0
2003-11-07,21.21,21.32,21.2,21.2,14100,4.3842815510833,4.40701945634587,4.3822144687867,4.3822144687867,68212.0882328157,0.0,1.0
2003-11-10,21.45,21.5,21.31,21.31,24500,4.43389152620164,4.44422693768463,4.40495237404928,4.40495237404928,118524.55047546,0.0,1.0
2003-11-11,21.46,21.5,21.4,21.5,14100,4.43595860849824,4.44422693768463,4.42355611471865,4.44422693768463,68212.0882328156,0.0,1.0
2003-11-12,20.3,20.4,20.07,20.07,27000,4.46076359605741,4.4827378009641,4.41022292477203,4.41022292477203,122871.339894459,1.28,1.0
2003-11-13,20.34,20.39,20.31,20.35,11300,4.46955327802008,4.48054038047343,4.46296101654808,4.47175069851075,51423.9311410144,0.0,1.0
2003-11-14,20.21,20.44,20.21,20.31,4000,4.44098681164139,4.49152748292677,4.44098681164139,4.46296101654808,18203.1614658458,0.0,1.0
2003-11-17,19.85,20.18,19.65,20.18,34300,4.36187967397732,4.43439455016938,4.31793126416395,4.43439455016938,156092.109569628,0.0,1.0
2003-11-18,19.7,19.81,19.65,19.8,7000,4.32891836661729,4.35308999201464,4.31793126416395,4.35089257152398,31855.5325652301,0.0,1.0
2003-11-19,19.71,19.8,19.66,19.66,5100,4.33111578710796,4.35089257152398,4.32012868465461,4.32012868465461,23209.0308689534,0.0,1.0
2003-11-20,19.69,19.77,19.6,19.71,9900,4.32672094612662,4.34430031005197,4.3069441617106,4.33111578710796,45052.8246279684,0.0,1.0
2003-11-21,19.74,19.75,19.69,19.69,2300,4.33770804857996,4.33990546907063,4.32672094612662,4.32672094612662,10466.8178428613,0.0,1.0
2003-11-24,19.8,19.8,19.7,19.7,15700,4.35089257152398,4.35089257152398,4.32891836661729,4.32891836661729,71447.4087534447,0.0,1.0
2003-11-25,19.92,19.94,19.8,19.8,2900,4.377261617412,4.38165645839334,4.35089257152398,4.35089257152398,13197.2920627382,0.0,1.0
2003-11-26,20.1,20.1,19.96,19.96,10700,4.41681518624404,4.41681518624404,4.38605129937467,4.38605129937467,48693.4569211375,0.0,1.0
2003-11-28,20.1,20.1,20.0,20.0,1600,4.41681518624404,4.41681518624404,4.39484098133735,4.39484098133735,7281.26458633831,0.0,1.0
2003-12-01,20.22,20.22,20.12,20.12,1200,4.44318423213206,4.44318423213206,4.42121002722537,4.42121002722537,5460.94843975374,0.0,1.0
2003-12-02,20.2,20.25,20.08,20.25,8700,4.43878939115072,4.44977649360407,4.4124203452627,4.44977649360407,39591.8761882147,0.0,1.0
2003-12-03,20.15,20.3,20.15,20.25,24700,4.42780228869738,4.46076359605741,4.42780228869738,4.44977649360407,112404.522051598,0.0,1.0
2003-12-04,20.15,20.19,20.13,20.13,8600,4.42780228869738,4.43659197066005,4.42340744771604,4.42340744771604,39136.7971515685,0.0,1.0
2003-12-05,20.1,20.1,20.0,20.04,13500,4.41681518624404,4.41681518624404,4.39484098133735,4.40363066330002,61435.6699472295,0.0,1.0
2003-12-08,20.06,20.06,20.0,20.05,11200,4.40802550428136,4.40802550428136,4.39484098133735,4.40582808379069,50968.8521043683,0.0,1.0
2003-12-09,19.95,20.17,19.95,20.02,16700,4.38385387888401,4.43219712967872,4.38385387888401,4.39923582231869,75998.1991199062,0.0,1.0
2003-12-10,19.85,19.9,19.81,19.9,9300,4.36187967397732,4.37286677643066,4.35308999201464,4.37286677643066,42322.3504080915,0.0,1.0
2003-12-11,20.0,20.0,19.81,19.81,14700,4.39484098133735,4.39484098133735,4.35308999201464,4.35308999201464,66896.6183869833,0.0,1.0
2003-12-12,20.0,20.0,19.9,19.9,15100,4.39484098133735,4.39484098133735,4.37286677643066,4.37286677643066,68716.9345335679,0.0,1.0
2003-12-15,20.08,20.22,20.08,20.15,20100,4.4124203452627,4.44318423213206,4.4124203452627,4.42780228869738,91470.8863658751,0.0,1.0
2003-12-16,20.1,20.1,19.96,19.98,6000,4.41681518624404,4.41681518624404,4.38605129937467,4.39044614035601,27304.7421987687,0.0,1.0
2003-12-17,20.02,20.07,19.9,19.9,13700,4.39923582231869,4.41022292477203,4.37286677643066,4.37286677643066,62345.8280205218,0.0,1.0
2003-12-18,20.11,20.2,20.07,20.07,9500,4.4190126067347,4.43878939115072,4.41022292477203,4.41022292477203,43232.5084813838,0.0,1.0
2003-12-19,20.35,20.35,20.15,20.2,17100,4.47175069851075,4.47175069851075,4.42780228869738,4.43878939115072,77818.5152664909,0.0,1.0
2003-12-22,20.35,20.35,20.26,20.35,15300,4.47175069851075,4.47175069851075,4.45197391409473,4.47175069851075,69627.0926068603,0.0,1.0
2003-12-23,20.4,20.4,20.0,20.0,42000,4.4827378009641,4.4827378009641,4.39484098133735,4.39484098133735,191133.195391381,0.0,1.0
2003-12-24,20.49,20.49,20.3,20.3,5100,4.50251458538011,4.50251458538011,4.46076359605741,4.46076359605741,23209.0308689534,0.0,1.0
2003-12-26,20.65,20.7,20.48,20.49,8200,4.53767331323081,4.54866041568416,4.50031716488945,4.50251458538011,37316.4810049839,0.0,1.0
2003-12-29,20.81,20.89,20.6,20.7,17500,4.57283204108151,4.59041140500686,4.52668621077747,4.54866041568416,79638.8314130754,0.0,1.0
2003-12-30,20.76,20.95,20.76,20.78,10800,4.56184493862817,4.60359592795087,4.56184493862817,4.56623977960951,49148.5359577837,0.0,1.0
2003-12-31,20.89,20.89,20.75,20.77,6900,4.59041140500686,4.59041140500686,4.5596475181375,4.56404235911884,31400.453528584,0.0,1.0
2004-01-02,20.8,21.05,20.8,20.9,15000,4.57063462059084,4.62557013285756,4.57063462059084,4.59260882549753,68261.8554969218,0.0,1.0
2004-01-05,21.09,21.09,20.85,20.9,18100,4.63435981482023,4.63435981482023,4.58162172304419,4.59260882549753,82369.3056329524,0.0,1.0
2004-01-06,21.48,21.48,21.06,21.06,7800,4.72005921395631,4.72005921395631,4.62776755334823,4.62776755334823,35496.1648583994,0.0,1.0
2004-01-07,21.4,21.42,21.08,21.21,4300,4.70247985003096,4.7068746910123,4.63216239432957,4.66072886070826,19568.3985757843,0.0,1.0
2004-01-08,21.49,21.55,21.46,21.46,4900,4.72225663444698,4.73544115739099,4.71566437297498,4.71566437297498,22298.8727956611,0.0,1.0
2004-01-09,21.41,21.6,21.4,21.49,12100,4.70467727052163,4.74642825984434,4.70247985003096,4.72225663444698,55064.5634341836,0.0,1.0
2004-01-12,21.52,21.6,21.45,21.5,10000,4.72884889591899,4.74642825984434,4.71346695248431,4.72445405493765,45507.9036646145,0.0,1.0
2004-01-13,21.51,21.65,21.5,21.53,25200,4.72665147542832,4.75741536229768,4.72445405493765,4.73104631640966,114679.917234829,0.0,1.0
2004-01-14,21.57,21.64,21.53,21.56,5700,4.73983599837233,4.75521794180701,4.73104631640966,4.73763857788166,25939.5050888303,0.0,1.0
2004-01-15,21.72,21.72,21.59,21.6,14800,4.77279730573236,4.77279730573236,4.74423083935367,4.74642825984434,67351.6974236295,0.0,1.0
2004-01-16,21.8,21.8,21.65,21.73,16900,4.79037666965771,4.79037666965771,4.75741536229768,4.77499472622303,76908.3571931985,0.0,1.0
2004-01-20,21.85,21.85,21.75,21.75,7800,4.80136377211105,4.80136377211105,4.77938956720437,4.77938956720437,35496.1648583994,0.0,1.0
2004-01-21,21.94,21.94,21.8,21.85,6400,4.82114055652707,4.82114055652707,4.79037666965771,4.80136377211105,29125.0583453533,0.0,1.0
2004-01-22,21.93,22.0,21.88,21.95,26600,4.8189431360364,4.83432507947108,4.80795603358306,4.82333797701774,121051.023747875,0.0,1.0
2004-01-23,22.08,22.1,22.0,22.0,2300,4.85190444339643,4.85629928437777,4.83432507947108,4.83432507947108,10466.8178428613,0.0,1.0
2004-01-26,22.15,22.15,22.0,22.09,5500,4.86728638683111,4.86728638683111,4.83432507947108,4.8541018638871,25029.347015538,0.0,1.0
2004-01-27,22.13,22.24,22.01,22.05,8000,4.86289154584978,4.88706317124713,4.83652249996175,4.84531218192443,36406.3229316916,0.0,1.0
2004-01-28,22.0,22.27,22.0,22.15,7500,4.83432507947108,4.89365543271914,4.83432507947108,4.86728638683111,34130.9277484609,0.0,1.0
2004-01-29,22.1,22.1,22.0,22.0,10100,4.85629928437777,4.85629928437777,4.83432507947108,4.83432507947108,45962.9827012607,0.0,1.0
2004-01-30,22.11,22.15,22.01,22.15,6900,4.85849670486844,4.86728638683111,4.83652249996175,4.86728638683111,31400.453528584,0.0,1.0
2004-02-02,22.05,22.16,21.99,22.11,10100,4.84531218192443,4.86948380732178,4.83212765898041,4.85849670486844,45962.9827012606,0.0,1.0
2004-02-03,21.93,22.0,21.9,21.99,9100,4.8189431360364,4.83432507947108,4.8123508745644,4.83212765898041,41412.1923347992,0.0,1.0
2004-02-04,21.8,21.95,21.75,21.95,15500,4.79037666965771,4.82333797701774,4.77938956720437,4.82333797701774,70537.2506801525,0.0,1.0
2004-02-05,21.65,21.76,21.56,21.75,11600,4.75741536229768,4.78158698769504,4.73763857788166,4.77938956720437,52789.1682509528,0.0,1.0
2004-02-06,21.75,21.87,21.69,21.79,8100,4.77938956720437,4.80575861309239,4.76620504426036,4.78817924916704,36861.4019683377,0.0,1.0
2004-02-09,21.8,21.89,21.79,21.8,6000,4.79037666965771,4.81015345407373,4.78817924916704,4.79037666965771,27304.7421987687,0.0,1.0
2004-02-10,21.83,21.85,21.8,21.8,4100,4.79696893112972,4.80136377211105,4.79037666965771,4.79037666965771,18658.2405024919,0.0,1.0
2004-02-11,21.75,21.89,21.69,21.75,27000,4.77938956720437,4.81015345407373,4.76620504426036,4.77938956720437,122871.339894459,0.0,1.0
2004-02-12,21.89,21.89,21.75,21.8,4800,4.81015345407373,4.81015345407373,4.77938956720437,4.79037666965771,21843.793759015,0.0,1.0
2004-02-13,21.81,21.99,21.81,21.89,12000,4.79257409014838,4.83212765898041,4.79257409014838,4.81015345407373,54609.4843975374,0.0,1.0
2004-02-17,21.99,21.99,21.81,21.81,10400,4.83212765898041,4.83212765898041,4.79257409014838,4.79257409014838,47328.2198111992,0.0,1.0
2004-02-18,21.89,22.0,21.86,22.0,7200,4.81015345407373,4.83432507947108,4.80356119260172,4.83432507947108,32765.6906385224,0.0,1.0
2004-02-19,21.88,22.08,21.88,21.95,14800,4.80795603358306,4.85190444339643,4.80795603358306,4.82333797701774,67351.6974236295,0.0,1.0
2004-02-20,21.7,21.89,21.65,21.89,6900,4.76840246475102,4.81015345407373,4.75741536229768,4.81015345407373,31400.453528584,0.0,1.0
2004-02-23,21.54,21.79,21.54,21.77,5500,4.73324373690032,4.78817924916704,4.73324373690032,4.7837844081857,25029.347015538,0.0,1.0
2004-02-24,21.46,21.52,21.45,21.5,9000,4.71566437297498,4.72884889591899,4.71346695248431,4.72445405493765,40957.113298153,0.0,1.0
2004-02-25,21.62,21.62,21.5,21.5,8300,4.75082310082567,4.75082310082567,4.72445405493765,4.72445405493765,37771.5600416301,0.0,1.0
2004-02-26,21.6,21.62,21.46,21.61,11500,4.74642825984434,4.75082310082567,4.71566437297498,4.74862568033501,52334.0892143067,0.0,1.0
2004-02-27,21.59,21.7,21.51,21.61,10700,4.74423083935367,4.76840246475102,4.72665147542832,4.74862568033501,48693.4569211375,0.0,1.0
2004-03-01,21.74,21.79,21.5,21.5,15400,4.7771921467137,4.78817924916704,4.72445405493765,4.72445405493765,70082.1716435063,0.0,1.0
2004-03-02,21.81,21.84,21.78,21.78,2300,4.79257409014838,4.79916635162038,4.78598182867637,4.78598182867637,10466.8178428613,0.0,1.0
2004-03-03,21.62,21.75,21.62,21.75,2700,4.75082310082567,4.77938956720437,4.75082310082567,4.77938956720437,12287.1339894459,0.0,1.0
2004-03-04,21.7,21.7,21.46,21.62,16400,4.76840246475102,4.76840246475102,4.71566437297498,4.75082310082567,74632.9620099679,0.0,1.0
2004-03-05,21.72,21.83,21.55,21.69,20400,4.77279730573236,4.79696893112972,4.73544115739099,4.76620504426036,92836.1234758136,0.0,1.0
2004-03-08,21.8,21.85,21.76,21.76,13600,4.79037666965771,4.80136377211105,4.78158698769504,4.78158698769504,61890.7489838758,0.0,1.0
2004-03-09,21.84,21.85,21.7,21.75,12200,4.79916635162038,4.80136377211105,4.76840246475102,4.77938956720437,55519.6424708298,0.0,1.0
2004-03-10,21.72,21.84,21.72,21.84,3400,4.77279730573236,4.79916635162038,4.77279730573236,4.79916635162038,15472.6872459689,0.0,1.0
2004-03-11,21.55,21.7,21.4,21.55,20000,4.73544115739099,4.76840246475102,4.70247985003096,4.73544115739099,91015.8073292291,0.0,1.0
2004-03-12,21.65,21.65,21.44,21.53,5700,4.75741536229768,4.75741536229768,4.71126953199364,4.73104631640966,25939.5050888303,0.0,1.0
2004-03-15,21.32,21.5,21.31,21.45,6800,4.68490048610561,4.72445405493765,4.68270306561495,4.71346695248431,30945.3744919379,0.0,1.0
2004-03-16,21.45,21.49,21.38,21.45,10800,4.71346695248431,4.72225663444698,4.69808500904963,4.71346695248431,49148.5359577836,0.0,1.0
2004-03-17,21.52,21.63,21.42,21.5,14300,4.72884889591899,4.75302052131634,4.7068746910123,4.72445405493765,65076.3022403987,0.0,1.0
2004-03-18,21.45,21.53,21.45,21.45,4200,4.71346695248431,4.73104631640966,4.71346695248431,4.71346695248431,19113.3195391381,0.0,1.0
2004-03-19,21.44,21.5,21.4,21.45,10300,4.71126953199364,4.72445405493765,4.70247985003096,4.71346695248431,46873.1407745529,0.0,1.0
2004-03-22,21.28,21.29,21.21,21.28,7700,4.67611080414294,4.67830822463361,4.66072886070826,4.67611080414294,35041.0858217532,0.0,1.0
2004-03-23,21.29,21.29,21.15,21.2,13500,4.67830822463361,4.67830822463361,4.64754433776425,4.65853144021759,61435.6699472296,0.0,1.0
2004-03-24,21.35,21.35,21.25,21.25,5200,4.69149274757762,4.69149274757762,4.66951854267093,4.66951854267093,23664.1099055996,0.0,1.0
2004-03-25,21.45,21.45,21.29,21.45,8700,4.71346695248431,4.71346695248431,4.67830822463361,4.71346695248431,39591.8761882146,0.0,1.0
2004-03-26,21.35,21.5,21.3,21.4,3200,4.69149274757762,4.72445405493765,4.68050564512428,4.70247985003096,14562.5291726766,0.0,1.0
2004-03-29,21.52,21.53,21.45,21.45,9700,4.72884889591899,4.73104631640966,4.71346695248431,4.71346695248431,44142.6665546761,0.0,1.0
2004-03-30,21.5,21.65,21.3,21.55,18400,4.72445405493765,4.75741536229768,4.68050564512428,4.73544115739099,83734.5427428907,0.0,1.0
2004-03-31,21.45,21.6,21.4,21.4,4000,4.71346695248431,4.74642825984434,4.70247985003096,4.70247985003096,18203.1614658458,0.0,1.0
2004-04-01,21.5,21.62,21.33,21.33,2800,4.72445405493765,4.75082310082567,4.68709790659628,4.68709790659628,12742.2130260921,0.0,1.0
2004-04-02,21.69,21.99,21.6,21.6,18700,4.76620504426036,4.83212765898041,4.74642825984434,4.74642825984434,85099.7798528291,0.0,1.0
2004-04-05,21.95,22.0,21.65,21.99,18300,4.82333797701774,4.83432507947108,4.75741536229768,4.83212765898041,83279.4637062446,0.0,1.0
2004-04-06,21.81,21.95,21.8,21.95,19200,4.79257409014838,4.82333797701774,4.79037666965771,4.82333797701774,87375.1750360598,0.0,1.0
2004-04-07,21.8,21.82,21.8,21.81,6400,4.79037666965771,4.79477151063905,4.79037666965771,4.79257409014838,29125.0583453533,0.0,1.0
2004-04-08,21.93,21.93,21.85,21.85,2300,4.8189431360364,4.8189431360364,4.80136377211105,4.80136377211105,10466.8178428613,0.0,1.0
2004-04-12,21.87,22.05,21.8,21.8,8700,4.80575861309239,4.84531218192443,4.79037666965771,4.79037666965771,39591.8761882146,0.0,1.0
2004-04-13,21.87,22.04,21.87,21.95,1400,4.80575861309239,4.84311476143376,4.80575861309239,4.82333797701774,6371.10651304603,0.0,1.0
2004-04-14,21.78,21.9,21.78,21.85,8200,4.78598182867637,4.8123508745644,4.78598182867637,4.80136377211105,37316.4810049839,0.0,1.0
2004-04-15,21.4,21.65,21.3,21.52,16300,4.70247985003096,4.75741536229768,4.68050564512428,4.72884889591899,74177.8829733217,0.0,1.0
2004-04-16,21.49,21.52,21.3,21.3,6300,4.72225663444698,4.72884889591899,4.68050564512428,4.68050564512428,28669.9793087071,0.0,1.0
2004-04-19,21.5,21.59,21.35,21.57,3700,4.72445405493765,4.74423083935367,4.69149274757762,4.73983599837233,16837.9243559074,0.0,1.0
2004-04-20,21.32,21.65,21.28,21.55,16600,4.68490048610561,4.75741536229768,4.67611080414294,4.73544115739099,75543.1200832602,0.0,1.0
2004-04-21,21.33,21.33,21.2,21.33,700,4.68709790659628,4.68709790659628,4.65853144021759,4.68709790659628,3185.55325652302,0.0,1.0
2004-04-22,21.37,21.48,21.11,21.2,8300,4.69588758855896,4.72005921395631,4.63875465580157,4.65853144021759,37771.56004163,0.0,1.0
2004-04-23,21.48,21.48,21.39,21.4,5200,4.72005921395631,4.72005921395631,4.70028242954029,4.70247985003096,23664.1099055996,0.0,1.0
2004-04-26,21.29,21.5,21.27,21.5,7400,4.67830822463361,4.72445405493765,4.67391338365227,4.72445405493765,33675.8487118147,0.0,1.0
2004-04-27,21.33,21.4,21.25,21.27,40900,4.68709790659628,4.70247985003096,4.66951854267093,4.67391338365227,186127.325988273,0.0,1.0
2004-04-28,21.15,21.33,21.15,21.33,8200,4.64754433776425,4.68709790659628,4.64754433776425,4.68709790659628,37316.4810049839,0.0,1.0
2004-04-29,21.1,21.2,21.1,21.15,3100,4.6365572353109,4.65853144021759,4.6365572353109,4.64754433776425,14107.4501360305,0.0,1.0
2004-04-30,21.24,21.26,21.23,21.23,2800,4.66732112218026,4.6717159631616,4.6651237016896,4.6651237016896,12742.2130260921,0.0,1.0
2004-05-03,21.0,21.45,20.99,21.45,14000,4.61458303040422,4.71346695248431,4.61238560991355,4.71346695248431,63711.0651304603,0.0,1.0
2004-05-04,21.0,21.0,20.9,21.0,5400,4.61458303040422,4.61458303040422,4.59260882549753,4.61458303040422,24574.2679788918,0.0,1.0
2004-05-05,21.05,21.14,21.03,21.06,7200,4.62557013285756,4.64534691727358,4.62117529187622,4.62776755334823,32765.6906385225,0.0,1.0
2004-05-06,20.68,20.75,20.5,20.5,22500,4.54426557470282,4.5596475181375,4.50471200587078,4.50471200587078,102392.783245383,0.0,1.0
2004-05-07,20.53,20.69,20.5,20.62,8100,4.51130426734279,4.54646299519349,4.50471200587078,4.53108105175881,36861.4019683377,0.0,1.0
2004-05-10,20.35,20.5,20.1,20.5,9800,4.47175069851075,4.50471200587078,4.41681518624404,4.50471200587078,44597.7455913223,0.0,1.0
2004-05-11,20.65,20.65,20.26,20.41,8000,4.53767331323081,4.53767331323081,4.45197391409473,4.48493522145476,36406.3229316916,0.0,1.0
2004-05-12,20.4,20.59,20.2,20.59,9400,4.4827378009641,4.5244887902868,4.43878939115072,4.5244887902868,42777.4294447376,0.0,1.0
2004-05-13,20.45,20.45,20.1,20.1,13200,4.49372490341744,4.49372490341744,4.41681518624404,4.41681518624404,60070.4328372911,0.0,1.0
2004-05-14,20.4,20.45,20.33,20.35,3700,4.4827378009641,4.49372490341744,4.46735585752941,4.47175069851075,16837.9243559074,0.0,1.0
2004-05-17,20.12,20.29,20.01,20.29,7500,4.42121002722537,4.45856617556674,4.39703840182802,4.45856617556674,34130.9277484609,0.0,1.0
2004-05-18,20.29,20.35,20.2,20.2,4200,4.45856617556674,4.47175069851075,4.43878939115072,4.43878939115072,19113.3195391381,0.0,1.0
2004-05-19,20.47,20.58,20.37,20.37,12600,4.49811974439878,4.52229136979613,4.47614553949209,4.47614553949209,57339.9586174142,0.0,1.0
2004-05-20,20.5,20.55,20.4,20.41,3300,4.50471200587078,4.51569910832413,4.4827378009641,4.48493522145476,15017.6082093228,0.0,1.0
2004-05-21,20.48,20.56,20.48,20.55,5400,4.50031716488945,4.51789652881479,4.50031716488945,4.51569910832413,24574.2679788918,0.0,1.0
2004-05-24,21.16,21.16,20.65,20.65,19600,4.64974175825492,4.64974175825492,4.53767331323081,4.53767331323081,89195.4911826444,0.0,1.0
2004-05-25,21.24,21.24,21.06,21.06,15300,4.66732112218026,4.66732112218026,4.62776755334823,4.62776755334823,69627.0926068603,0.0,1.0
2004-05-26,21.3,21.3,21.19,21.25,25900,4.68050564512428,4.68050564512428,4.65633401972692,4.66951854267093,117865.470491352,0.0,1.0
2004-05-27,21.44,21.5,21.38,21.45,9800,4.71126953199364,4.72445405493765,4.69808500904963,4.71346695248431,44597.7455913222,0.0,1.0
2004-05-28,21.5,21.5,21.4,21.4,1600,4.72445405493765,4.72445405493765,4.70247985003096,4.70247985003096,7281.26458633832,0.0,1.0
2004-06-01,21.9,22.1,21.7,21.71,13300,4.8123508745644,4.85629928437777,4.76840246475102,4.77059988524169,60525.5118739373,0.0,1.0
2004-06-02,22.22,22.29,22.05,22.05,12200,4.88266833026579,4.89805027370048,4.84531218192443,4.84531218192443,55519.6424708298,0.0,1.0
2004-06-03,22.27,22.36,22.1,22.1,19600,4.89365543271914,4.91343221713516,4.85629928437777,4.85629928437777,89195.4911826444,0.0,1.0
2004-06-04,22.3,22.34,22.01,22.2,13900,4.93320900155117,4.94205780693512,4.86905516251755,4.9110869880913,62833.3403069959,0.15,1.0
2004-06-07,22.5,22.5,22.2,22.25,13400,4.97745302847092,4.97745302847092,4.9110869880913,4.92214799482124,60573.1482096218,0.0,1.0
2004-06-08,22.45,22.5,22.35,22.45,10700,4.96639202174098,4.97745302847092,4.94427000828111,4.96639202174098,48368.1108838025,0.0,1.0
2004-06-09,22.3,22.52,22.3,22.5,9700,4.93320900155117,4.98187743116289,4.93320900155117,4.97745302847092,43847.7266890547,0.0,1.0
2004-06-10,22.49,22.55,22.22,22.25,36900,4.97524082712493,4.98851403520085,4.91551139078328,4.92214799482124,166802.176786197,0.0,1.0
2004-06-14,22.39,22.7,22.38,22.55,9500,4.95311881366506,5.02169705539066,4.95090661231907,4.98851403520085,42943.649850105,0.0,1.0
2004-06-15,22.52,22.64,22.5,22.6,8900,4.98187743116289,5.00842384731473,4.97745302847092,4.99957504193079,40231.4193332563,0.0,1.0
2004-06-16,22.52,22.55,22.5,22.5,7700,4.98187743116289,4.98851403520085,4.97745302847092,4.97745302847092,34806.9582995588,0.0,1.0
2004-06-17,22.6,22.6,22.5,22.5,3100,4.99957504193079,4.99957504193079,4.97745302847092,4.97745302847092,14013.1910037185,0.0,1.0
2004-06-18,22.48,22.57,22.48,22.5,4600,4.97302862577894,4.99293843789282,4.97302862577894,4.97745302847092,20793.7672958403,0.0,1.0
2004-06-21,22.45,22.55,22.45,22.55,10300,4.96639202174098,4.98851403520085,4.96639202174098,4.98851403520085,46559.9572059034,0.0,1.0
2004-06-22,22.55,22.65,22.45,22.55,6400,4.98851403520085,5.01063604866072,4.96639202174098,4.98851403520085,28930.4588463866,0.0,1.0
2004-06-23,22.73,22.73,22.5,22.5,2100,5.02833365942862,5.02833365942862,4.97745302847092,4.97745302847092,9492.80680897059,0.0,1.0
2004-06-24,22.73,22.73,22.6,22.7,5700,5.02833365942862,5.02833365942862,4.99957504193079,5.02169705539066,25766.189910063,0.0,1.0
2004-06-25,22.8,22.85,22.75,22.8,1200,5.04381906885053,5.05488007558046,5.03275806212059,5.04381906885053,5424.46103369748,0.0,1.0
2004-06-28,22.99,22.99,22.86,22.95,5400,5.08585089442428,5.08585089442428,5.05709227692645,5.07700208904033,24410.0746516387,0.0,1.0
2004-06-29,23.05,23.1,22.9,22.99,7200,5.0991241025002,5.11018510923014,5.0659410823104,5.08585089442428,32546.7662021849,0.0,1.0
2004-06-30,23.25,23.25,22.87,23.05,13700,5.14336812941995,5.14336812941995,5.05930447827244,5.0991241025002,61929.2634680462,0.0,1.0
2004-07-01,23.0,23.15,22.97,23.15,12400,5.08806309577027,5.12124611596007,5.08142649173231,5.12124611596007,56052.764014874,0.0,1.0
2004-07-02,22.94,22.96,22.9,22.9,2600,5.07478988769435,5.07921429038632,5.0659410823104,5.0659410823104,11752.9989063445,0.0,1.0
2004-07-06,22.71,22.92,22.7,22.92,12100,5.02390925673664,5.07036548500237,5.02169705539066,5.07036548500237,54696.6487564496,0.0,1.0
2004-07-07,22.7,22.7185,22.65,22.65,1600,5.02169705539066,5.02578962788073,5.01063604866072,5.01063604866072,7232.61471159664,0.0,1.0
2004-07-08,22.69,22.77,22.69,22.7,5000,5.01948485404467,5.03718246481257,5.01948485404467,5.02169705539066,22601.9209737395,0.0,1.0
2004-07-09,22.6015,22.79,22.6015,22.65,2800,4.99990687213268,5.04160686750454,4.99990687213268,5.01063604866072,12657.0757452941,0.0,1.0
2004-07-12,22.35,22.6,22.35,22.6,12200,4.94427000828111,4.99957504193079,4.94427000828111,4.99957504193079,55148.6871759244,0.0,1.0
2004-07-13,22.28,22.33,22.26,22.3,4000,4.9287845988592,4.93984560558913,4.92436019616723,4.93320900155117,18081.5367789916,0.0,1.0
2004-07-14,22.25,22.26,22.25,22.26,1400,4.92214799482124,4.92436019616723,4.92214799482124,4.92436019616723,6328.53787264706,0.0,1.0
2004-07-15,22.16,22.2,22.14,22.2,4200,4.90223818270735,4.9110869880913,4.89781378001538,4.9110869880913,18985.6136179412,0.0,1.0
2004-07-16,22.2,22.2,22.05,22.15,4200,4.9110869880913,4.9110869880913,4.8779039679015,4.90002598136137,18985.6136179412,0.0,1.0
2004-07-19,22.01,22.1985,21.99,22.1,5000,4.86905516251755,4.9107551578894,4.86463075982557,4.88896497463143,22601.9209737395,0.0,1.0
2004-07-20,22.11,22.11,21.9,21.91,5500,4.89117717597742,4.89117717597742,4.84472094771169,4.84693314905768,24862.1130711135,0.0,1.0
2004-07-21,22.1,22.22,22.1,22.22,5300,4.88896497463143,4.91551139078328,4.88896497463143,4.91551139078328,23958.0362321639,0.0,1.0
2004-07-22,21.92,22.11,21.87,22.11,16300,4.84914535040367,4.89117717597742,4.83808434367373,4.89117717597742,73682.2623743907,0.0,1.0
2004-07-23,21.9,21.92,21.9,21.91,3100,4.84472094771169,4.84914535040367,4.84472094771169,4.84693314905768,14013.1910037185,0.0,1.0
2004-07-26,21.71,21.89,21.7,21.89,4000,4.80268912213794,4.8425087463657,4.80047692079195,4.8425087463657,18081.5367789916,0.0,1.0
2004-07-27,21.6,21.6,21.56,21.6,26900,4.77835490733208,4.77835490733208,4.76950610194813,4.77835490733208,121598.334838719,0.0,1.0
2004-07-28,21.55,21.65,21.5,21.65,7100,4.76729390060214,4.78941591406201,4.75623289387221,4.78941591406201,32094.7277827101,0.0,1.0
2004-07-29,21.66,21.7,21.58,21.58,2600,4.791628115408,4.80047692079195,4.7739305046401,4.7739305046401,11752.9989063445,0.0,1.0
2004-07-30,21.66,21.72,21.66,21.71,700,4.791628115408,4.80490132348392,4.791628115408,4.80268912213794,3164.26893632353,0.0,1.0
2004-08-02,21.85,21.85,21.66,21.66,4800,4.83365994098176,4.83365994098176,4.791628115408,4.791628115408,21697.8441347899,0.0,1.0
2004-08-03,21.85,21.89,21.82,21.85,4800,4.83365994098176,4.8425087463657,4.82702333694379,4.83365994098176,21697.8441347899,0.0,1.0
2004-08-04,21.55,21.7,21.55,21.7,5900,4.76729390060214,4.80047692079195,4.76729390060214,4.80047692079195,26670.2667490126,0.0,1.0
2004-08-05,21.66,21.78,21.6,21.6,9500,4.791628115408,4.81817453155985,4.77835490733208,4.77835490733208,42943.6498501051,0.0,1.0
2004-08-06,21.56,21.66,21.55,21.66,10700,4.76950610194813,4.791628115408,4.76729390060214,4.791628115408,48368.1108838025,0.0,1.0
2004-08-09,21.45,21.56,21.45,21.55,17600,4.74517188714227,4.76950610194813,4.74517188714227,4.76729390060214,79558.7618275631,0.0,1.0
2004-08-10,21.15,21.5,21.0,21.45,45100,4.67880584676266,4.75623289387221,4.64562282657285,4.74517188714227,203869.32718313,0.0,1.0
2004-08-11,21.15,21.2,21.0,21.15,8900,4.67880584676266,4.6898668534926,4.64562282657285,4.67880584676266,40231.4193332563,0.0,1.0
2004-08-12,21.15,21.15,21.0,21.15,4300,4.67880584676266,4.67880584676266,4.64562282657285,4.67880584676266,19437.652037416,0.0,1.0
2004-08-13,21.1,21.1,21.0,21.08,600,4.66774484003273,4.66774484003273,4.64562282657285,4.66332043734075,2712.23051684874,0.0,1.0
2004-08-16,21.14,21.14,20.9,20.9,9600,4.67659364541667,4.67659364541667,4.62350081311298,4.62350081311298,43395.6882695799,0.0,1.0
2004-08-17,21.25,21.25,20.9,21.0,9100,4.70092786022253,4.70092786022253,4.62350081311298,4.64562282657285,41135.4961722059,0.0,1.0
2004-08-18,21.28,21.29,21.1,21.2,25100,4.70756446426049,4.70977666560648,4.66774484003273,4.6898668534926,113461.643288172,0.0,1.0
2004-08-19,21.23,21.5,21.22,21.22,7600,4.69650345753056,4.75623289387221,4.69429125618457,4.69429125618457,34354.919880084,0.0,1.0
2004-08-20,21.4,21.4,21.2,21.3,1100,4.73411088041234,4.73411088041234,4.6898668534926,4.71198886695247,4972.42261422269,0.0,1.0
2004-08-23,21.46,21.55,21.46,21.47,5800,4.74738408848826,4.76729390060214,4.74738408848826,4.74959628983425,26218.2283295378,0.0,1.0
2004-08-24,21.37,21.37,21.29,21.3,1700,4.72747427637438,4.72747427637438,4.70977666560648,4.71198886695247,7684.65313107142,0.0,1.0
2004-08-25,21.44,21.44,21.25,21.3,1400,4.74295968579629,4.74295968579629,4.70092786022253,4.71198886695247,6328.53787264706,0.0,1.0
2004-08-26,21.43,21.57,21.41,21.41,5300,4.7407474844503,4.77171830329412,4.73632308175832,4.73632308175832,23958.0362321639,0.0,1.0
2004-08-27,21.6,21.6,21.46,21.48,6400,4.77835490733208,4.77835490733208,4.74738408848826,4.75180849118023,28930.4588463866,0.0,1.0
2004-08-30,21.57,21.63,21.48,21.55,11000,4.77171830329412,4.78499151137004,4.75180849118023,4.76729390060214,49724.2261422269,0.0,1.0
2004-08-31,21.7,21.7,21.49,21.54,10100,4.80047692079195,4.80047692079195,4.75402069252622,4.76508169925616,45655.8803669538,0.0,1.0
2004-09-01,21.65,21.7,21.64,21.64,2700,4.78941591406201,4.80047692079195,4.78720371271603,4.78720371271603,12205.0373258193,0.0,1.0
2004-09-02,21.75,21.75,21.6,21.6,900,4.81153792752188,4.81153792752188,4.77835490733208,4.77835490733208,4068.34577527312,0.0,1.0
2004-09-03,21.8,21.8,21.71,21.71,700,4.82259893425182,4.82259893425182,4.80268912213794,4.80268912213794,3164.26893632353,0.0,1.0
2004-09-07,21.7,21.81,21.7,21.8,10800,4.80047692079195,4.82481113559781,4.80047692079195,4.82259893425182,48820.1493032773,0.0,1.0
2004-09-08,21.57,21.84,21.57,21.7,2900,4.77171830329412,4.83144773963577,4.77171830329412,4.80047692079195,13109.1141647689,0.0,1.0
2004-09-09,21.7,21.7,21.58,21.67,7200,4.80047692079195,4.80047692079195,4.7739305046401,4.79384031675399,32546.7662021849,0.0,1.0
2004-09-10,21.82,21.82,21.72,21.72,2600,4.82702333694379,4.82702333694379,4.80490132348392,4.80490132348392,11752.9989063446,0.0,1.0
2004-09-13,21.96,22.01,21.86,21.86,13200,4.85799415578761,4.86905516251755,4.83587214232774,4.83587214232774,59669.0713706723,0.0,1.0
2004-09-14,22.09,22.09,21.9,21.9,14200,4.88675277328544,4.88675277328544,4.84472094771169,4.84472094771169,64189.4555654203,0.0,1.0
2004-09-15,22.05,22.1,22.01,22.05,6300,4.8779039679015,4.88896497463143,4.86905516251755,4.8779039679015,28478.4204269118,0.0,1.0
2004-09-16,22.05,22.05,22.05,22.05,0,4.8779039679015,4.8779039679015,4.8779039679015,4.8779039679015,0,0.0,1.0
2004-09-17,22.02,22.03,22.02,22.03,1400,4.87126736386354,4.87347956520952,4.87126736386354,4.87347956520952,6328.53787264706,0.0,1.0
2004-09-20,22.06,22.13,22.06,22.07,2400,4.88011616924748,4.89560157866939,4.88011616924748,4.88232837059347,10848.922067395,0.0,1.0
2004-09-21,22.12,22.12,22.06,22.06,6500,4.89338937732341,4.89338937732341,4.88011616924748,4.88011616924748,29382.4972658613,0.0,1.0
2004-09-22,22.03,22.14,22.0,22.13,3500,4.87347956520952,4.89781378001538,4.86684296117156,4.89560157866939,15821.3446816177,0.0,1.0
2004-09-23,22.02,22.08,22.0,22.03,11400,4.87126736386354,4.88454057193946,4.86684296117156,4.87347956520952,51532.379820126,0.0,1.0
2004-09-24,22.14,22.14,21.9,21.9,17000,4.89781378001538,4.89781378001538,4.84472094771169,4.84472094771169,76846.5313107143,0.0,1.0
2004-09-27,22.15,22.27,22.14,22.2,15700,4.90002598136137,4.92657239751321,4.89781378001538,4.9110869880913,70970.031857542,0.0,1.0
2004-09-28,22.07,22.08,22.03,22.05,14600,4.88232837059347,4.88454057193946,4.87347956520952,4.8779039679015,65997.6092433194,0.0,1.0
2004-09-29,22.08,22.08,22.05,22.05,1100,4.88454057193946,4.88454057193946,4.8779039679015,4.8779039679015,4972.42261422269,0.0,1.0
2004-09-30,22.25,22.3,22.2,22.2,3600,4.92214799482124,4.93320900155117,4.9110869880913,4.9110869880913,16273.3831010924,0.0,1.0
2004-10-01,22.3,22.3,22.2,22.2,19400,4.93320900155117,4.93320900155117,4.9110869880913,4.9110869880913,87695.4533781093,0.0,1.0
2004-10-04,22.46,22.52,22.43,22.43,5800,4.96860422308697,4.98187743116289,4.96196761904901,4.96196761904901,26218.2283295378,0.0,1.0
2004-10-05,22.5,22.51,22.46,22.46,11000,4.97745302847092,4.9796652298169,4.96860422308697,4.96860422308697,49724.2261422269,0.0,1.0
2004-10-06,22.87,22.87,22.53,22.54,20800,5.05930447827244,5.05930447827244,4.98408963250888,4.98630183385486,94023.9912507563,0.0,1.0
2004-10-07,22.85,22.9,22.75,22.75,21800,5.05488007558046,5.0659410823104,5.03275806212059,5.03275806212059,98544.3754455043,0.0,1.0
2004-10-08,22.6,22.85,22.6,22.85,1300,4.99957504193079,5.05488007558046,4.99957504193079,5.05488007558046,5876.49945317227,0.0,1.0
2004-10-11,22.46,22.58,22.46,22.58,2900,4.96860422308697,4.99515063923881,4.96860422308697,4.99515063923881,13109.1141647689,0.0,1.0
2004-10-12,22.49,22.55,22.33,22.55,12400,4.97524082712493,4.98851403520085,4.93984560558913,4.98851403520085,56052.764014874,0.0,1.0
2004-10-13,22.55,22.9,22.45,22.45,38300,4.98851403520085,5.0659410823104,4.96639202174098,4.96639202174098,173130.714658845,0.0,1.0
2004-10-14,22.4,22.45,22.4,22.45,4200,4.95533101501104,4.96639202174098,4.95533101501104,4.96639202174098,18985.6136179412,0.0,1.0
2004-10-15,22.44,22.5,22.43,22.43,2300,4.96417982039499,4.97745302847092,4.96196761904901,4.96196761904901,10396.8836479202,0.0,1.0
2004-10-18,22.38,22.4,22.35,22.4,7300,4.95090661231907,4.95533101501104,4.94427000828111,4.95533101501104,32998.8046216597,0.0,1.0
2004-10-19,22.37,22.45,22.37,22.37,19000,4.94869441097308,4.96639202174098,4.94869441097308,4.94869441097308,85887.2997002102,0.0,1.0
2004-10-20,22.15,22.33,22.15,22.33,3100,4.90002598136137,4.93984560558913,4.90002598136137,4.93984560558913,14013.1910037185,0.0,1.0
2004-10-21,22.02,22.25,22.02,22.15,21900,4.87126736386354,4.92214799482124,4.87126736386354,4.90002598136137,98996.4138649789,0.0,1.0
2004-10-22,22.05,22.15,22.05,22.07,9000,4.8779039679015,4.90002598136137,4.8779039679015,4.88232837059347,40683.4577527311,0.0,1.0
2004-10-25,22.15,22.15,22.0,22.05,9700,4.90002598136137,4.90002598136137,4.86684296117156,4.8779039679015,43847.7266890546,0.0,1.0
2004-10-26,22.21,22.33,22.16,22.25,5600,4.91329918943729,4.93984560558913,4.90223818270735,4.92214799482124,25314.1514905882,0.0,1.0
2004-10-27,22.35,22.45,22.25,22.25,23700,4.94427000828111,4.96639202174098,4.92214799482124,4.92214799482124,107133.105415525,0.0,1.0
2004-10-28,22.47,22.48,22.37,22.4,8800,4.97081642443295,4.97302862577894,4.94869441097308,4.95533101501104,39779.3809137816,0.0,1.0
2004-10-29,22.9,22.9,22.39,22.41,14800,5.0659410823104,5.0659410823104,4.95311881366506,4.95754321635703,66901.6860822689,0.0,1.0
2004-11-01,22.59,22.78,22.55,22.7,9000,4.9973628405848,5.03939466615855,4.98851403520085,5.02169705539066,40683.4577527311,0.0,1.0
2004-11-02,22.8,22.85,22.65,22.65,6200,5.04381906885053,5.05488007558046,5.01063604866072,5.01063604866072,28026.382007437,0.0,1.0
2004-11-03,22.99,23.1,22.9,22.9,14400,5.08585089442428,5.11018510923014,5.0659410823104,5.0659410823104,65093.5324043698,0.0,1.0
2004-11-04,23.11,23.12,23.0,23.0,8400,5.11239731057613,5.11460951192211,5.08806309577027,5.08806309577027,37971.2272358823,0.0,1.0
2004-11-05,23.43,23.48,23.15,23.15,9500,5.18318775364771,5.19424876037765,5.12124611596007,5.12124611596007,42943.6498501051,0.0,1.0
2004-11-08,23.8,23.85,23.45,23.48,15300,5.26503920344924,5.27610021017917,5.18761215633969,5.19424876037765,69161.8781796428,0.0,1.0
2004-11-09,22.29,22.42,22.29,22.38,11800,5.18982435768567,5.22009251230654,5.18982435768567,5.21077923396166,50680.3278632133,1.17,1.0
2004-11-10,22.39,22.5,22.3,22.3,6000,5.21310755354788,5.23871906899631,5.19215267727189,5.19215267727189,25769.6582355322,0.0,1.0
2004-11-11,22.49,22.63,22.2,22.45,12000,5.23639074941009,5.26898722361717,5.16886948140969,5.2270774710652,51539.3164710643,0.0,1.0
2004-11-12,22.47,22.55,22.4,22.5,7300,5.23173411023764,5.25036066692741,5.2154358731341,5.23871906899631,31353.0841865641,0.0,1.0
2004-11-15,22.65,22.74,22.5,22.5,11200,5.27364386278961,5.2945987390656,5.23871906899631,5.23871906899631,48103.3620396601,0.0,1.0
2004-11-16,22.7,22.75,22.65,22.75,4500,5.28528546072072,5.29692705865182,5.27364386278961,5.29692705865182,19327.2436766491,0.0,1.0
2004-11-17,22.75,22.85,22.74,22.74,3400,5.29692705865182,5.32021025451403,5.2945987390656,5.2945987390656,14602.8063334682,0.0,1.0
2004-11-18,22.56,22.75,22.5,22.75,16500,5.25268898651363,5.29692705865182,5.23871906899631,5.29692705865182,70866.5601477134,0.0,1.0
2004-11-19,22.55,22.55,22.52,22.53,10900,5.25036066692741,5.25036066692741,5.24337570816875,5.24570402775497,46814.8791278834,0.0,1.0
2004-11-22,22.55,22.55,22.32,22.55,9100,5.25036066692741,5.25036066692741,5.19680931644434,5.25036066692741,39083.9816572238,0.0,1.0
2004-11-23,22.4,22.56,22.35,22.45,10400,5.2154358731341,5.25268898651363,5.203794275203,5.2270774710652,44667.4076082557,0.0,1.0
2004-11-24,22.55,22.55,22.41,22.41,7500,5.25036066692741,5.25036066692741,5.21776419272032,5.21776419272032,32212.0727944152,0.0,1.0
2004-11-26,22.53,22.58,22.51,22.51,2600,5.24570402775497,5.25734562568607,5.24104738858253,5.24104738858253,11166.8519020639,0.0,1.0
2004-11-29,22.53,22.6,22.5,22.6,14300,5.24570402775497,5.26200226485851,5.23871906899631,5.26200226485851,61417.6854613516,0.0,1.0
2004-11-30,22.53,22.6,22.5,22.6,4700,5.24570402775497,5.26200226485851,5.23871906899631,5.26200226485851,20186.2322845002,0.0,1.0
2004-12-01,22.8,22.8,22.5,22.5,11600,5.30856865658292,5.30856865658292,5.23871906899631,5.23871906899631,49821.3392553622,0.0,1.0
2004-12-02,22.92,22.95,22.81,22.81,6700,5.33650849161757,5.34349345037623,5.31089697616914,5.31089697616914,28776.1183630109,0.0,1.0
2004-12-03,22.98,23.0,22.92,22.92,4800,5.35047840913489,5.35513504830734,5.33650849161757,5.33650849161757,20615.7265884257,0.0,1.0
2004-12-06,22.85,22.92,22.85,22.92,5000,5.32021025451403,5.33650849161757,5.32021025451403,5.33650849161757,21474.7151962768,0.0,1.0
2004-12-07,22.88,22.96,22.85,22.85,2500,5.32719521327269,5.34582176996245,5.32021025451403,5.32021025451403,10737.3575981384,0.0,1.0
2004-12-08,22.84,22.9,22.84,22.9,4600,5.31788193492781,5.33185185244513,5.31788193492781,5.33185185244513,19756.7379805746,0.0,1.0
2004-12-09,22.7,22.89,22.7,22.85,3300,5.28528546072072,5.32952353285891,5.28528546072072,5.32021025451403,14173.3120295427,0.0,1.0
2004-12-10,22.65,22.7,22.56,22.59,7600,5.27364386278961,5.28528546072072,5.25268898651363,5.25967394527229,32641.5670983408,0.0,1.0
2004-12-13,22.52,22.81,22.52,22.52,12100,5.24337570816875,5.31089697616914,5.24337570816875,5.24337570816875,51968.8107749898,0.0,1.0
2004-12-14,22.58,22.63,22.45,22.57,7800,5.25734562568607,5.26898722361717,5.2270774710652,5.25501730609985,33500.5557061918,0.0,1.0
2004-12-15,22.4,22.6,22.31,22.54,36800,5.2154358731341,5.26200226485851,5.19448099685811,5.24803234734119,158053.903844597,0.0,1.0
2004-12-16,22.45,22.49,22.3,22.4,27700,5.2270774710652,5.23639074941009,5.19215267727189,5.2154358731341,118969.922187374,0.0,1.0
2004-12-17,22.4,22.4,22.33,22.35,2600,5.2154358731341,5.2154358731341,5.19913763603056,5.203794275203,11166.8519020639,0.0,1.0
2004-12-20,22.5,22.67,22.36,22.47,14200,5.23871906899631,5.27830050196206,5.20612259478922,5.23173411023764,60988.1911574261,0.0,1.0
2004-12-21,22.67,22.67,22.52,22.52,30300,5.27830050196206,5.27830050196206,5.24337570816875,5.24337570816875,130136.774089437,0.0,1.0
2004-12-22,22.97,22.98,22.67,22.67,12900,5.34815008954867,5.35047840913489,5.27830050196206,5.27830050196206,55404.7652063942,0.0,1.0
2004-12-23,22.95,22.99,22.79,22.99,6100,5.34349345037623,5.35280672872111,5.3062403369967,5.35280672872111,26199.1525394577,0.0,1.0
2004-12-27,22.81,22.92,22.75,22.92,3300,5.31089697616914,5.33650849161757,5.29692705865182,5.33650849161757,14173.3120295427,0.0,1.0
2004-12-28,22.74,22.87,22.73,22.85,2800,5.2945987390656,5.32486689368647,5.29227041947938,5.32021025451403,12025.840509915,0.0,1.0
2004-12-29,22.7,22.8,22.7,22.76,7100,5.28528546072072,5.30856865658292,5.28528546072072,5.29925537823804,30494.095578713,0.0,1.0
2004-12-30,22.76,22.77,22.66,22.7,12700,5.29925537823804,5.30158369782426,5.27597218237584,5.28528546072072,54545.7765985431,0.0,1.0
2004-12-31,22.85,22.95,22.66,22.95,13900,5.32021025451403,5.34349345037623,5.27597218237584,5.34349345037623,59699.7082456495,0.0,1.0
2005-01-03,22.55,22.85,22.51,22.73,15000,5.25036066692741,5.32021025451403,5.24104738858253,5.29227041947938,64424.1455888304,0.0,1.0
2005-01-04,22.38,22.6,22.26,22.53,37000,5.21077923396166,5.26200226485851,5.18283939892701,5.24570402775497,158912.892452448,0.0,1.0
2005-01-05,22.17,22.3,22.15,22.28,14700,5.16188452265103,5.19215267727189,5.15722788347859,5.18749603809945,63135.6626770537,0.0,1.0
2005-01-06,22.1,22.1,22.01,22.06,17100,5.14558628554748,5.14558628554748,5.1246314092715,5.1362730072026,73443.5259712667,0.0,1.0
2005-01-07,22.09,22.26,22.09,22.18,6900,5.14325796596126,5.18283939892701,5.14325796596126,5.16421284223725,29635.106970862,0.0,1.0
2005-01-10,22.24,22.25,22.06,22.08,11000,5.17818275975457,5.18051107934079,5.1362730072026,5.14092964637504,47244.373431809,0.0,1.0
2005-01-11,22.23,22.3,22.15,22.22,41600,5.17585444016835,5.19215267727189,5.15722788347859,5.17352612058213,178669.630433023,0.0,1.0
2005-01-12,22.29,22.29,22.08,22.28,4100,5.18982435768567,5.18982435768567,5.14092964637504,5.18749603809945,17609.266460947,0.0,1.0
2005-01-13,22.18,22.24,22.09,22.2,3700,5.16421284223725,5.17818275975457,5.14325796596126,5.16886948140969,15891.2892452448,0.0,1.0
2005-01-14,22.27,22.27,22.15,22.16,2500,5.18516771851323,5.18516771851323,5.15722788347859,5.15955620306481,10737.3575981384,0.0,1.0
2005-01-18,22.3,22.3,22.02,22.1,11300,5.19215267727189,5.19215267727189,5.12695972885772,5.14558628554748,48532.8563435856,0.0,1.0
2005-01-19,22.15,22.23,22.15,22.2,7600,5.15722788347859,5.17585444016835,5.15722788347859,5.16886948140969,32641.5670983407,0.0,1.0
2005-01-20,22.26,22.26,21.95,22.2,19900,5.18283939892701,5.18283939892701,5.11066149175417,5.16886948140969,85469.3664811817,0.0,1.0
2005-01-21,22.09,22.29,22.09,22.29,2200,5.14325796596126,5.18982435768567,5.14325796596126,5.18982435768567,9448.8746863618,0.0,1.0
2005-01-24,21.9,21.96,21.85,21.9,5000,5.09901989382307,5.1129898113404,5.08737829589197,5.09901989382307,21474.7151962768,0.0,1.0
2005-01-25,21.92,22.1,21.86,21.86,6500,5.10367653299551,5.14558628554748,5.08970661547819,5.08970661547819,27917.1297551599,0.0,1.0
2005-01-26,21.95,21.95,21.85,21.86,17600,5.11066149175417,5.11066149175417,5.08737829589197,5.08970661547819,75590.9974908944,0.0,1.0
2005-01-27,21.984,21.984,21.91,21.95,3400,5.11857777834732,5.11857777834732,5.10134821340929,5.11066149175417,14602.8063334682,0.0,1.0
2005-01-28,21.95,21.95,21.92,21.94,6300,5.11066149175417,5.11066149175417,5.10367653299551,5.10833317216795,27058.1411473088,0.0,1.0
2005-01-31,22.1,22.15,22.0,22.0,3500,5.14558628554748,5.15722788347859,5.12230308968528,5.12230308968528,15032.3006373938,0.0,1.0
2005-02-01,22.15,22.15,21.95,22.11,12600,5.15722788347859,5.15722788347859,5.11066149175417,5.1479146051337,54116.2822946175,0.0,1.0
2005-02-02,22.2,22.2,22.12,22.12,9000,5.16886948140969,5.16886948140969,5.15024292471992,5.15024292471992,38654.4873532982,0.0,1.0
2005-02-03,22.1,22.16,22.0,22.16,22800,5.14558628554748,5.15955620306481,5.12230308968528,5.15955620306481,97924.7012950223,0.0,1.0
2005-02-04,22.31,22.31,22.0,22.14,30200,5.19448099685811,5.19448099685811,5.12230308968528,5.15489956389237,129707.279785512,0.0,1.0
2005-02-07,22.24,22.35,22.22,22.34,7800,5.17818275975457,5.203794275203,5.17352612058213,5.20146595561678,33500.5557061918,0.0,1.0
2005-02-08,22.34,22.34,22.26,22.26,2600,5.20146595561678,5.20146595561678,5.18283939892701,5.18283939892701,11166.8519020639,0.0,1.0
2005-02-09,22.26,22.35,22.18,22.35,16800,5.18283939892701,5.203794275203,5.16421284223725,5.203794275203,72155.0430594901,0.0,1.0
2005-02-10,22.3,22.33,22.23,22.24,12100,5.19215267727189,5.19913763603056,5.17585444016835,5.17818275975457,51968.8107749899,0.0,1.0
2005-02-11,22.5,22.5,22.28,22.29,11100,5.23871906899631,5.23871906899631,5.18749603809945,5.18982435768567,47673.8677357345,0.0,1.0
2005-02-14,22.5,22.6,22.38,22.47,23300,5.23871906899631,5.26200226485851,5.21077923396166,5.23173411023764,100072.17281465,0.0,1.0
2005-02-15,22.58,22.61,22.51,22.51,12800,5.25734562568607,5.26433058444473,5.24104738858253,5.24104738858253,54975.2709024686,0.0,1.0
2005-02-16,22.63,22.64,22.43,22.44,12700,5.26898722361717,5.27131554320339,5.22242083189276,5.22474915147898,54545.7765985431,0.0,1.0
2005-02-17,22.57,22.63,22.53,22.63,6900,5.25501730609985,5.26898722361717,5.24570402775497,5.26898722361717,29635.106970862,0.0,1.0
2005-02-18,22.56,22.58,22.46,22.5,7200,5.25268898651363,5.25734562568607,5.22940579065142,5.23871906899631,30923.5898826386,0.0,1.0
2005-02-22,22.4,22.65,22.4,22.57,25900,5.2154358731341,5.27364386278961,5.2154358731341,5.25501730609985,111239.024716714,0.0,1.0
2005-02-23,22.55,22.57,22.41,22.48,11600,5.25036066692741,5.25501730609985,5.21776419272032,5.23406242982387,49821.3392553622,0.0,1.0
2005-02-24,22.82,22.82,22.47,22.65,8300,5.31322529575537,5.31322529575537,5.23173411023764,5.27364386278961,35648.0272258195,0.0,1.0
2005-02-25,22.93,22.95,22.7,22.88,9300,5.33883681120379,5.34349345037623,5.28528546072072,5.32719521327269,39942.9702650748,0.0,1.0
2005-02-28,22.83,22.97,22.73,22.93,28400,5.31555361534159,5.34815008954867,5.29227041947938,5.33883681120379,121976.382314852,0.0,1.0
2005-03-01,23.04,23.04,22.95,22.95,9000,5.36444832665222,5.36444832665222,5.34349345037623,5.34349345037623,38654.4873532982,0.0,1.0
2005-03-02,23.07,23.15,22.8,22.8,9000,5.37143328541088,5.39005984210064,5.30856865658292,5.30856865658292,38654.4873532982,0.0,1.0
2005-03-03,23.12,23.16,23.02,23.05,9500,5.38307488334198,5.39238816168686,5.35979168747978,5.36677664623844,40801.9588729259,0.0,1.0
2005-03-04,23.28,23.34,23.22,23.25,7600,5.42032799672151,5.43429791423883,5.40635807920419,5.41334303796285,32641.5670983407,0.0,1.0
2005-03-07,23.44,23.45,23.31,23.31,9900,5.45758111010104,5.45990942968726,5.42731295548017,5.42731295548017,42519.9360886281,0.0,1.0
2005-03-08,23.43,23.45,23.33,23.43,4500,5.45525279051482,5.45990942968726,5.43196959465261,5.45525279051482,19327.2436766491,0.0,1.0
2005-03-09,23.33,23.44,23.26,23.43,15600,5.43196959465261,5.45758111010104,5.41567135754907,5.45525279051482,67001.1114123836,0.0,1.0
2005-03-10,23.35,23.5,23.15,23.5,5700,5.43662623382506,5.47155102761836,5.39005984210064,5.47155102761836,24481.1753237555,0.0,1.0
2005-03-11,23.24,23.3,23.09,23.25,10500,5.41101471837663,5.42498463589395,5.37608992458332,5.41334303796285,45096.9019121813,0.0,1.0
2005-03-14,23.38,23.39,23.3,23.34,24700,5.44361119258372,5.44593951216994,5.42498463589395,5.43429791423883,106085.093069607,0.0,1.0
2005-03-15,23.41,23.48,23.38,23.48,6000,5.45059615134238,5.46689438844592,5.44361119258372,5.46689438844592,25769.6582355321,0.0,1.0
2005-03-16,23.17,23.35,23.17,23.3,25900,5.39471648127309,5.43662623382506,5.39471648127309,5.42498463589395,111239.024716714,0.0,1.0
2005-03-17,23.32,23.38,23.17,23.18,4400,5.42964127506639,5.44361119258372,5.39471648127309,5.39704480085931,18897.7493727236,0.0,1.0
2005-03-18,23.24,23.4,23.2,23.4,5000,5.41101471837663,5.44826783175616,5.40170144003175,5.44826783175616,21474.7151962768,0.0,1.0
2005-03-21,23.25,23.33,23.24,23.27,22800,5.41334303796285,5.43196959465261,5.41101471837663,5.41799967713529,97924.7012950222,0.0,1.0
2005-03-22,23.2,23.35,23.2,23.33,10800,5.40170144003175,5.43662623382506,5.40170144003175,5.43196959465261,46385.3848239579,0.0,1.0
2005-03-23,23.18,23.25,23.1,23.13,5800,5.39704480085931,5.41334303796285,5.37841824416954,5.3854032029282,24910.6696276811,0.0,1.0
2005-03-24,23.18,23.25,23.18,23.24,5900,5.39704480085931,5.41334303796285,5.39704480085931,5.41101471837663,25340.1639316066,0.0,1.0
2005-03-28,23.28,23.3,23.12,23.12,25600,5.42032799672151,5.42498463589395,5.38307488334198,5.38307488334198,109950.541804937,0.0,1.0
2005-03-29,23.2,23.35,23.2,23.35,9000,5.40170144003175,5.43662623382506,5.40170144003175,5.43662623382506,38654.4873532982,0.0,1.0
2005-03-30,23.32,23.42,23.25,23.27,4900,5.42964127506639,5.4529244709286,5.41334303796285,5.41799967713529,21045.2208923513,0.0,1.0
2005-03-31,23.44,23.49,23.18,23.18,7300,5.45758111010104,5.46922270803214,5.39704480085931,5.39704480085931,31353.0841865641,0.0,1.0
2005-04-01,23.32,23.5,23.32,23.5,7100,5.42964127506639,5.47155102761836,5.42964127506639,5.47155102761836,30494.0955787131,0.0,1.0
2005-04-04,23.5,23.5,23.32,23.37,3400,5.47155102761836,5.47155102761836,5.42964127506639,5.4412828729975,14602.8063334682,0.0,1.0
2005-04-05,23.58,23.69,23.45,23.56,14300,5.49017758430813,5.51578909975656,5.45990942968726,5.48552094513569,61417.6854613516,0.0,1.0
2005-04-06,23.58,23.88,23.57,23.57,6900,5.49017758430813,5.56002717189475,5.48784926472191,5.48784926472191,29635.106970862,0.0,1.0
2005-04-07,23.74,23.74,23.69,23.69,3300,5.52743069768766,5.52743069768766,5.51578909975656,5.51578909975656,14173.3120295427,0.0,1.0
2005-04-08,23.55,23.83,23.52,23.8,13400,5.48319262554947,5.54838557396364,5.47620766679081,5.54140061520498,57552.2367260218,0.0,1.0
2005-04-11,23.54,23.72,23.4,23.53,7300,5.48086430596325,5.52277405851522,5.44826783175616,5.47853598637703,31353.0841865641,0.0,1.0
2005-04-12,23.6,23.6,23.49,23.57,15700,5.49483422348057,5.49483422348057,5.46922270803214,5.48784926472191,67430.6057163091,0.0,1.0
2005-04-13,23.39,23.69,23.39,23.6,20900,5.44593951216994,5.51578909975656,5.44593951216994,5.49483422348057,89764.309520437,0.0,1.0
2005-04-14,23.23,23.51,23.2,23.51,15400,5.40868639879041,5.47387934720459,5.40170144003175,5.47387934720459,66142.1228045325,0.0,1.0
2005-04-15,22.82,23.25,22.82,23.25,12200,5.31322529575537,5.41334303796285,5.31322529575537,5.41334303796285,52398.3050789153,0.0,1.0
2005-04-18,22.67,22.92,22.67,22.92,26100,5.27830050196206,5.33650849161757,5.27830050196206,5.33650849161757,112098.013324565,0.0,1.0
2005-04-19,22.79,22.8,22.69,22.75,6000,5.3062403369967,5.30856865658292,5.2829571411345,5.29692705865182,25769.6582355322,0.0,1.0
2005-04-20,22.68,22.84,22.68,22.75,9800,5.28062882154828,5.31788193492781,5.28062882154828,5.29692705865182,42090.4417847025,0.0,1.0
2005-04-21,22.89,22.89,22.71,22.71,30500,5.32952353285891,5.32952353285891,5.28761378030694,5.28761378030694,130995.762697288,0.0,1.0
2005-04-22,22.86,22.946,22.8,22.81,18100,5.32253857410025,5.34256212254174,5.30856865658292,5.31089697616914,77738.469010522,0.0,1.0
2005-04-25,22.95,23.01,22.65,22.65,13100,5.34349345037623,5.35746336789356,5.27364386278961,5.27364386278961,56263.7538142452,0.0,1.0
2005-04-26,22.73,23.0,22.73,23.0,11100,5.29227041947938,5.35513504830734,5.29227041947938,5.35513504830734,47673.8677357345,0.0,1.0
2005-04-27,22.79,22.8,22.65,22.65,5000,5.3062403369967,5.30856865658292,5.27364386278961,5.27364386278961,21474.7151962768,0.0,1.0
2005-04-28,22.66,22.7,22.63,22.65,13000,5.27597218237584,5.28528546072072,5.26898722361717,5.27364386278961,55834.2595103196,0.0,1.0
2005-04-29,22.8,22.8,22.56,22.57,4500,5.30856865658292,5.30856865658292,5.25268898651363,5.25501730609985,19327.2436766491,0.0,1.0
2005-05-02,22.78,22.8,22.67,22.8,4200,5.30391201741048,5.30856865658292,5.27830050196206,5.30856865658292,18038.7607648725,0.0,1.0
2005-05-03,22.75,22.83,22.53,22.53,12700,5.29692705865182,5.31555361534159,5.24570402775497,5.24570402775497,54545.7765985431,0.0,1.0
2005-05-04,22.93,22.93,22.51,22.51,13200,5.33883681120379,5.33883681120379,5.24104738858253,5.24104738858253,56693.2481181707,0.0,1.0
2005-05-05,22.9,23.0,22.8,23.0,6000,5.33185185244513,5.35513504830734,5.30856865658292,5.35513504830734,25769.6582355321,0.0,1.0
2005-05-06,22.93,22.98,22.84,22.9,4800,5.33883681120379,5.35047840913489,5.31788193492781,5.33185185244513,20615.7265884257,0.0,1.0
2005-05-09,23.1,23.1,22.9,22.94,10200,5.37841824416954,5.37841824416954,5.33185185244513,5.34116513079001,43808.4190004047,0.0,1.0
2005-05-10,22.79,23.09,22.73,22.99,21000,5.3062403369967,5.37608992458332,5.29227041947938,5.35280672872111,90193.8038243626,0.0,1.0
2005-05-11,22.85,22.93,22.75,22.82,7600,5.32021025451403,5.33883681120379,5.29692705865182,5.31322529575537,32641.5670983407,0.0,1.0
2005-05-12,22.75,22.94,22.66,22.8,3500,5.29692705865182,5.34116513079001,5.27597218237584,5.30856865658292,15032.3006373938,0.0,1.0
2005-05-13,22.71,22.94,22.71,22.94,7200,5.28761378030694,5.34116513079001,5.28761378030694,5.34116513079001,30923.5898826386,0.0,1.0
2005-05-16,22.87,22.87,22.7,22.8,17200,5.32486689368647,5.32486689368647,5.28528546072072,5.30856865658292,73873.0202751921,0.0,1.0
2005-05-17,22.95,22.95,22.85,22.95,3100,5.34349345037623,5.34349345037623,5.32021025451403,5.34349345037623,13314.3234216916,0.0,1.0
2005-05-18,23.16,23.2,23.04,23.09,5300,5.39238816168686,5.40170144003175,5.36444832665222,5.37608992458332,22763.1981080534,0.0,1.0
2005-05-19,23.3,23.32,23.2,23.21,5000,5.42498463589395,5.42964127506639,5.40170144003175,5.40402975961797,21474.7151962768,0.0,1.0
2005-05-20,23.21,23.33,23.21,23.29,15200,5.40402975961797,5.43196959465261,5.40402975961797,5.42265631630773,65283.1341966814,0.0,1.0
2005-05-23,23.26,23.45,23.21,23.24,26700,5.41567135754907,5.45990942968726,5.40402975961797,5.41101471837663,114674.979148118,0.0,1.0
2005-05-24,23.33,23.33,23.25,23.27,3600,5.43196959465261,5.43196959465261,5.41334303796285,5.41799967713529,15461.7949413193,0.0,1.0
2005-05-25,23.35,23.48,23.2,23.45,3600,5.43662623382506,5.46689438844592,5.40170144003175,5.45990942968726,15461.7949413193,0.0,1.0
2005-05-26,23.42,23.45,23.4,23.4,3200,5.4529244709286,5.45990942968726,5.44826783175616,5.44826783175616,13743.8177256171,0.0,1.0
2005-05-27,23.35,23.49,23.28,23.45,11700,5.43662623382506,5.46922270803214,5.42032799672151,5.45990942968726,50250.8335592877,0.0,1.0
2005-05-31,23.42,23.48,23.37,23.4,10800,5.4529244709286,5.46689438844592,5.4412828729975,5.44826783175616,46385.3848239579,0.0,1.0
2005-06-01,23.4706,23.72,23.45,23.45,17500,5.46470576803488,5.52277405851522,5.45990942968726,5.45990942968726,75161.5031869687,0.0,1.0
2005-06-02,23.72,23.72,23.49,23.49,7200,5.52277405851522,5.52277405851522,5.46922270803214,5.46922270803214,30923.5898826386,0.0,1.0
2005-06-03,23.58,23.68,23.4,23.68,11000,5.53674397603254,5.56022465447203,5.49447875484145,5.56022465447203,46847.0279866297,0.2,1.0
2005-06-06,23.5,23.6,23.459,23.5,5500,5.51795943328095,5.54144011172044,5.50833235512075,5.51795943328095,23423.5139933148,0.0,1.0
2005-06-07,23.66,23.8,23.66,23.7,5200,5.55552851878414,5.58840146859943,5.55552851878414,5.56492079015993,22145.8677754977,0.0,1.0
2005-06-08,23.65,23.88,23.55,23.88,7900,5.55318045094019,5.60718601135102,5.52969977250069,5.60718601135102,33644.6837358522,0.0,1.0
2005-06-09,23.7,23.7,23.6,23.6,5800,5.56492079015993,5.56492079015993,5.54144011172044,5.54144011172044,24701.160211132,0.0,1.0
2005-06-10,23.67,23.82,23.62,23.75,8200,5.55787658662809,5.59309760428733,5.54613624740834,5.57666112937968,34922.3299536694,0.0,1.0
2005-06-13,23.85,23.85,23.62,23.63,7700,5.60014180781917,5.60014180781917,5.54613624740834,5.54848431525229,32792.9195906408,0.0,1.0
2005-06-14,23.95,23.95,23.7,23.7,6800,5.62362248625867,5.62362248625867,5.56492079015993,5.56492079015993,28959.9809371893,0.0,1.0
2005-06-15,24.0,24.0,23.84,23.9,11400,5.63536282547841,5.63536282547841,5.59779373997522,5.61188214703892,48550.5562770527,0.0,1.0
2005-06-16,24.15,24.21,23.93,23.93,9000,5.67058384313765,5.68467225020135,5.61892635057077,5.61892635057077,38329.3865345153,0.0,1.0
2005-06-17,24.15,24.25,24.14,24.16,6400,5.67058384313765,5.69406452157715,5.6682357752937,5.6729319109816,27256.4526467664,0.0,1.0
2005-06-20,24.13,24.16,24.0,24.05,12400,5.66588770744975,5.6729319109816,5.63536282547841,5.64710316469816,52809.3770031099,0.0,1.0
2005-06-21,24.14,24.24,24.04,24.24,12100,5.6682357752937,5.6917164537332,5.64475509685421,5.6917164537332,51531.7307852927,0.0,1.0
2005-06-22,24.08,24.15,24.0,24.0,6700,5.65414736823001,5.67058384313765,5.63536282547841,5.63536282547841,28534.0988645835,0.0,1.0
2005-06-23,23.86,24.15,23.86,24.1,15400,5.60248987566312,5.67058384313765,5.60248987566312,5.65884350391791,65585.8391812817,0.0,1.0
2005-06-24,23.78,24.0,23.78,24.0,5600,5.58370533291153,5.63536282547841,5.58370533291153,5.63536282547841,23849.3960659206,0.0,1.0
2005-06-27,23.97,24.0,23.81,24.0,12200,5.62831862194656,5.63536282547841,5.59074953644337,5.63536282547841,51957.6128578985,0.0,1.0
2005-06-28,24.03,24.03,23.9,23.9,14600,5.64240702901026,5.64240702901026,5.61188214703892,5.61188214703892,62178.7826004358,0.0,1.0
2005-06-29,24.14,24.14,24.06,24.06,900,5.6682357752937,5.6682357752937,5.64945123254211,5.64945123254211,3832.93865345153,0.0,1.0
2005-06-30,24.19,24.33,24.15,24.15,19500,5.67997611451345,5.71284906432874,5.67058384313765,5.67058384313765,83047.0041581163,0.0,1.0
2005-07-01,24.09,24.21,23.95,24.21,5000,5.65649543607396,5.68467225020135,5.62362248625867,5.68467225020135,21294.1036302862,0.0,1.0
2005-07-05,24.39,24.39,24.2,24.2,11500,5.72693747139244,5.72693747139244,5.6823241823574,5.6823241823574,48976.4383496583,0.0,1.0
2005-07-06,24.37,24.42,24.25,24.39,3100,5.72224133570454,5.73398167492429,5.69406452157715,5.72693747139244,13202.3442507775,0.0,1.0
2005-07-07,24.34,24.36,24.16,24.35,5000,5.71519713217269,5.71989326786059,5.6729319109816,5.71754520001664,21294.1036302862,0.0,1.0
2005-07-08,24.65,24.7,24.37,24.45,6200,5.78798723533512,5.79972757455487,5.72224133570454,5.74102587845613,26404.6885015549,0.0,1.0
2005-07-11,24.97,24.97,24.57,24.57,6500,5.8631254063415,5.8631254063415,5.76920269258353,5.76920269258353,27682.3347193721,0.0,1.0
2005-07-12,25.19,25.45,24.83,25.05,13600,5.91478289890838,5.97583266285107,5.83025245652621,5.88190994909309,57919.9618743786,0.0,1.0
2005-07-13,25.16,25.24,25.05,25.13,6900,5.90773869537654,5.92652323812813,5.88190994909309,5.90069449184469,29385.863009795,0.0,1.0
2005-07-14,25.21,25.37,24.9,24.91,10400,5.91947903459628,5.95704812009947,5.84668893143385,5.8490369992778,44291.7355509954,0.0,1.0
2005-07-15,25.24,25.25,25.18,25.18,10000,5.92652323812813,5.92887130597208,5.91243483106444,5.91243483106444,42588.2072605725,0.0,1.0
2005-07-18,25.16,25.19,24.76,25.19,14400,5.90773869537654,5.91478289890838,5.81381598161856,5.91478289890838,61327.0184552243,0.0,1.0
2005-07-19,25.28,25.33,25.17,25.2,3700,5.93591550950393,5.94765584872367,5.91008676322049,5.91713096675233,15757.6366864118,0.0,1.0
2005-07-20,25.39,25.44,25.0,25.28,20100,5.96174425578737,5.97348459500712,5.87016960987335,5.93591550950393,85602.2965937507,0.0,1.0
2005-07-21,25.27,25.45,25.26,25.26,10500,5.93356744165998,5.97583266285107,5.93121937381603,5.93121937381603,44717.6176236011,0.0,1.0
2005-07-22,25.4,25.43,25.25,25.28,11000,5.96409232363132,5.97113652716317,5.92887130597208,5.93591550950393,46847.0279866297,0.0,1.0
2005-07-25,25.45,25.5,25.2,25.2,17100,5.97583266285107,5.98757300207081,5.91713096675233,5.91713096675233,72825.8344155789,0.0,1.0
2005-07-26,25.4,25.44,25.26,25.44,3400,5.96409232363132,5.97348459500712,5.93121937381603,5.97348459500712,14479.9904685946,0.0,1.0
2005-07-27,25.58,25.58,25.31,25.33,5600,6.00635754482241,6.00635754482241,5.94295971303578,5.94765584872367,23849.3960659206,0.0,1.0
2005-07-28,25.8,25.8,25.59,25.59,10600,6.05801503738929,6.05801503738929,6.00870561266636,6.00870561266636,45143.4996962069,0.0,1.0
2005-07-29,25.84,25.92,25.75,25.85,1600,6.06740730876509,6.08619185151669,6.04627469816955,6.06975537660904,6814.1131616916,0.0,1.0
2005-08-01,25.7,25.97,25.55,25.84,3800,6.0345343589498,6.09793219073643,5.99931334129056,6.06740730876509,16183.5187590175,0.0,1.0
2005-08-02,25.71,25.74,25.68,25.68,5200,6.03688242679375,6.0439266303256,6.0298382232619,6.0298382232619,22145.8677754977,0.0,1.0
2005-08-03,25.85,25.88,25.75,25.75,5900,6.06975537660904,6.07679958014089,6.04627469816955,6.04627469816955,25127.0422837378,0.0,1.0
2005-08-04,25.7,25.75,25.64,25.74,11300,6.0345343589498,6.04627469816955,6.0204459518861,6.0439266303256,48124.6742044469,0.0,1.0
2005-08-05,25.63,25.71,25.57,25.71,1900,6.01809788404216,6.03688242679375,6.00400947697846,6.03688242679375,8091.75937950877,0.0,1.0
2005-08-08,25.5,25.65,25.41,25.65,1800,5.98757300207081,6.02279401973005,5.96644039147527,6.02279401973005,7665.87730690305,0.0,1.0
2005-08-09,25.68,25.75,25.55,25.6,5100,6.0298382232619,6.04627469816955,5.99931334129056,6.01105368051031,21719.985702892,0.0,1.0
2005-08-10,25.77,25.99,25.7,25.7,9900,6.05097083385745,6.10262832642433,6.0345343589498,6.0345343589498,42162.3251879667,0.0,1.0
2005-08-11,25.75,25.75,25.69,25.75,4800,6.04627469816955,6.04627469816955,6.03218629110585,6.04627469816955,20442.3394850748,0.0,1.0
2005-08-12,25.53,25.8,25.53,25.68,9200,5.99461720560266,6.05801503738929,5.99461720560266,6.0298382232619,39181.1506797267,0.0,1.0
2005-08-15,25.59,25.68,25.41,25.68,8600,6.00870561266636,6.0298382232619,5.96644039147527,6.0298382232619,36625.8582440923,0.0,1.0
2005-08-16,25.34,25.5,25.25,25.5,6400,5.95000391656762,5.98757300207081,5.92887130597208,5.98757300207081,27256.4526467664,0.0,1.0
2005-08-17,25.56,25.56,25.34,25.38,3500,6.00166140913451,6.00166140913451,5.95000391656762,5.95939618794342,14905.8725412004,0.0,1.0
2005-08-18,25.45,25.45,25.24,25.25,3900,5.97583266285107,5.97583266285107,5.92652323812813,5.92887130597208,16609.4008316233,0.0,1.0
2005-08-19,25.65,25.65,25.33,25.45,14200,6.02279401973005,6.02279401973005,5.94765584872367,5.97583266285107,60475.254310013,0.0,1.0
2005-08-22,25.45,25.69,25.43,25.69,11500,5.97583266285107,6.03218629110585,5.97113652716317,6.03218629110585,48976.4383496583,0.0,1.0
2005-08-23,25.5,25.51,25.222,25.4,9000,5.98757300207081,5.98992106991476,5.92229671600902,5.96409232363132,38329.3865345153,0.0,1.0
2005-08-24,25.58,25.58,25.48,25.55,6600,6.00635754482241,6.00635754482241,5.98287686638291,5.99931334129056,28108.2167919778,0.0,1.0
2005-08-25,25.31,25.47,25.26,25.4,1900,5.94295971303578,5.98052879853897,5.93121937381603,5.96409232363132,8091.75937950877,0.0,1.0
2005-08-26,25.47,25.47,25.08,25.31,6800,5.98052879853897,5.98052879853897,5.88895415262494,5.94295971303578,28959.9809371893,0.0,1.0
2005-08-29,25.39,25.49,25.07,25.28,8400,5.96174425578737,5.98522493422686,5.88660608478099,5.93591550950393,35774.0940988809,0.0,1.0
2005-08-30,25.35,25.48,25.3,25.3,1800,5.95235198441157,5.98287686638291,5.94061164519183,5.94061164519183,7665.87730690305,0.0,1.0
2005-08-31,25.35,25.47,25.01,25.39,9600,5.95235198441157,5.98052879853897,5.8725176777173,5.96174425578737,40884.6789701496,0.0,1.0
2005-09-01,25.46,25.46,25.34,25.39,7500,5.97818073069502,5.97818073069502,5.95000391656762,5.96174425578737,31941.1554454293,0.0,1.0
2005-09-02,25.35,25.45,25.3,25.42,1300,5.95235198441157,5.97583266285107,5.94061164519183,5.96878845931922,5536.46694387443,0.0,1.0
2005-09-06,25.42,25.47,25.31,25.34,32500,5.96878845931922,5.98052879853897,5.94295971303578,5.95000391656762,138411.673596861,0.0,1.0
2005-09-07,25.46,25.48,25.44,25.44,1100,5.97818073069502,5.98287686638291,5.97348459500712,5.97348459500712,4684.70279866297,0.0,1.0
2005-09-08,25.47,25.48,25.43,25.48,2800,5.98052879853897,5.98287686638291,5.97113652716317,5.98287686638291,11924.6980329603,0.0,1.0
2005-09-09,25.59,25.59,25.42,25.47,9100,6.00870561266636,6.00870561266636,5.96878845931922,5.98052879853897,38755.2686071209,0.0,1.0
2005-09-12,25.69,25.71,25.5,25.52,3900,6.03218629110585,6.03688242679375,5.98757300207081,5.99226913775871,16609.4008316233,0.0,1.0
2005-09-13,25.6,25.63,25.52,25.63,2400,6.01105368051031,6.01809788404216,5.99226913775871,6.01809788404216,10221.1697425374,0.0,1.0
2005-09-14,25.61,25.71,25.5,25.52,10500,6.01340174835426,6.03688242679375,5.98757300207081,5.99226913775871,44717.6176236011,0.0,1.0
2005-09-15,25.65,25.7,25.6,25.7,4700,6.02279401973005,6.0345343589498,6.01105368051031,6.0345343589498,20016.4574124691,0.0,1.0
2005-09-16,25.67,25.67,25.61,25.67,2700,6.02749015541795,6.02749015541795,6.01340174835426,6.02749015541795,11498.8159603546,0.0,1.0
2005-09-19,25.6,25.67,25.6,25.61,6900,6.01105368051031,6.02749015541795,6.01105368051031,6.01340174835426,29385.863009795,0.0,1.0
2005-09-20,25.5,25.64,25.47,25.64,1800,5.98757300207081,6.0204459518861,5.98052879853897,6.0204459518861,7665.87730690305,0.0,1.0
2005-09-21,25.3,25.43,25.3,25.43,10800,5.94061164519183,5.97113652716317,5.94061164519183,5.97113652716317,45995.2638414183,0.0,1.0
2005-09-22,25.24,25.3,25.23,25.3,2700,5.92652323812813,5.94061164519183,5.92417517028418,5.94061164519183,11498.8159603546,0.0,1.0
2005-09-23,25.38,25.42,25.21,25.23,3200,5.95939618794342,5.96878845931922,5.91947903459628,5.92417517028418,13628.2263233832,0.0,1.0
2005-09-26,25.3,25.35,25.26,25.35,9500,5.94061164519183,5.95235198441157,5.93121937381603,5.95235198441157,40458.7968975438,0.0,1.0
2005-09-27,25.3,25.38,25.28,25.28,6400,5.94061164519183,5.95939618794342,5.93591550950393,5.93591550950393,27256.4526467664,0.0,1.0
2005-09-28,25.3,25.35,25.29,25.35,5400,5.94061164519183,5.95235198441157,5.93826357734788,5.95235198441157,22997.6319207091,0.0,1.0
2005-09-29,25.4,25.43,25.25,25.29,5000,5.96409232363132,5.97113652716317,5.92887130597208,5.93826357734788,21294.1036302862,0.0,1.0
2005-09-30,25.36,25.42,25.28,25.41,11000,5.95470005225552,5.96878845931922,5.93591550950393,5.96644039147527,46847.0279866297,0.0,1.0
2005-10-03,25.29,25.36,25.26,25.27,9600,5.93826357734788,5.95470005225552,5.93121937381603,5.93356744165998,40884.6789701496,0.0,1.0
2005-10-04,25.19,25.35,25.19,25.27,6400,5.91478289890838,5.95235198441157,5.91478289890838,5.93356744165998,27256.4526467664,0.0,1.0
2005-10-05,24.95,25.19,24.95,25.19,21200,5.8584292706536,5.91478289890838,5.8584292706536,5.91478289890838,90286.9993924137,0.0,1.0
2005-10-06,24.73,24.97,24.7,24.9,8000,5.80677177808671,5.8631254063415,5.79972757455487,5.84668893143385,34070.565808458,0.0,1.0
2005-10-07,24.88,24.88,24.8,24.8,4700,5.84199279574595,5.84199279574595,5.82320825299436,5.82320825299436,20016.4574124691,0.0,1.0
2005-10-10,24.67,24.85,24.67,24.74,15000,5.79268337102302,5.83494859221411,5.79268337102302,5.80911984593066,63882.3108908587,0.0,1.0
2005-10-11,24.62,24.75,24.57,24.57,4000,5.78094303180327,5.81146791377461,5.76920269258353,5.76920269258353,17035.282904229,0.0,1.0
2005-10-12,24.48,24.64,24.4,24.55,9900,5.74807008198798,5.78563916749117,5.72928553923639,5.76450655689563,42162.3251879668,0.0,1.0
2005-10-13,24.3,24.38,24.27,24.33,1900,5.70580486079689,5.72458940354849,5.69876065726505,5.71284906432874,8091.75937950878,0.0,1.0
2005-10-14,24.45,24.45,24.29,24.29,6300,5.74102587845613,5.74102587845613,5.70345679295294,5.70345679295294,26830.5705741607,0.0,1.0
2005-10-17,24.45,24.52,24.4,24.52,2200,5.74102587845613,5.75746235336378,5.72928553923639,5.75746235336378,9369.40559732595,0.0,1.0
2005-10-18,24.32,24.4,24.32,24.32,6000,5.71050099648479,5.72928553923639,5.71050099648479,5.71050099648479,25552.9243563435,0.0,1.0
2005-10-19,24.23,24.25,24.02,24.25,21200,5.68936838588925,5.69406452157715,5.64005896116631,5.69406452157715,90286.9993924136,0.0,1.0
2005-10-20,23.9301,24.24,23.9301,24.24,19300,5.61894983124921,5.6917164537332,5.61894983124921,5.6917164537332,82195.2400129049,0.0,1.0
2005-10-21,23.91,24.07,23.901,23.93,9400,5.61423021488287,5.65179930038606,5.61211695382331,5.61892635057077,40032.9148249381,0.0,1.0
2005-10-24,24.14,24.14,23.91,23.92,3500,5.6682357752937,5.6682357752937,5.61423021488287,5.61657828272682,14905.8725412004,0.0,1.0
2005-10-25,24.02,24.18,23.91,24.04,14600,5.64005896116631,5.6776280466695,5.61423021488287,5.64475509685421,62178.7826004358,0.0,1.0
2005-10-26,24.06,24.13,24.06,24.1,7200,5.64945123254211,5.66588770744975,5.64945123254211,5.65884350391791,30663.5092276122,0.0,1.0
2005-10-27,24.0,24.12,24.0,24.02,29800,5.63536282547841,5.6635396396058,5.63536282547841,5.64005896116631,126912.857636506,0.0,1.0
2005-10-28,24.5,24.5,24.11,24.11,23400,5.75276621767588,5.75276621767588,5.66119157176186,5.66119157176186,99656.4049897396,0.0,1.0
2005-10-31,24.8,24.8,24.6,24.6,10400,5.82320825299436,5.82320825299436,5.77624689611537,5.77624689611537,44291.7355509954,0.0,1.0
2005-11-01,24.75,24.8,24.6,24.6,7100,5.81146791377461,5.82320825299436,5.77624689611537,5.77624689611537,30237.6271550065,0.0,1.0
2005-11-02,24.91,24.94,24.761,24.8,5200,5.8490369992778,5.85608120280965,5.81405078840296,5.82320825299436,22145.8677754977,0.0,1.0
2005-11-03,25.42,25.42,24.91,24.91,35900,5.96878845931922,5.96878845931922,5.8490369992778,5.8490369992778,152891.664065455,0.0,1.0
2005-11-04,25.35,25.6,25.27,25.45,60100,5.95235198441157,6.01105368051031,5.93356744165998,5.97583266285107,255955.125636041,0.0,1.0
2005-11-07,25.52,25.57,25.37,25.4,79400,5.99226913775871,6.00400947697846,5.95704812009947,5.96409232363132,338150.365648946,0.0,1.0
2005-11-08,25.52,25.65,25.45,25.65,17700,5.99226913775871,6.02279401973005,5.97583266285107,6.02279401973005,75381.1268512133,0.0,1.0
2005-11-09,23.63,24.17,23.53,23.67,37100,5.97113652716317,6.10759076857951,5.94586722319718,5.98124424874957,146818.448382807,1.8,1.0
2005-11-10,23.58,23.82,23.56,23.72,21100,5.95850187518017,6.01914820469855,5.95344801438698,5.99387890073256,83500.5191611114,0.0,1.0
2005-11-11,23.59,23.6199,23.54,23.6199,14300,5.96102880557677,5.9685843274626,5.94839415359378,5.9685843274626,56590.3992418906,0.0,1.0
2005-11-14,23.44,23.7,23.44,23.7,17900,5.92312484962779,5.98882503993936,5.92312484962779,5.98882503993936,70836.9333167722,0.0,1.0
2005-11-15,23.45,23.55,23.4,23.55,10900,5.92565178002439,5.95092108399038,5.91301712804139,5.95092108399038,43135.3392822803,0.0,1.0
2005-11-16,23.37,23.38,23.28,23.38,13600,5.9054363368516,5.9079632672482,5.88269396328221,5.9079632672482,53820.2398384414,0.0,1.0
2005-11-17,23.59,23.59,23.34,23.35,14700,5.96102880557677,5.96102880557677,5.8978555456618,5.9003824760584,58173.347472433,0.0,1.0
2005-11-18,23.77,23.89,23.541,23.65,15600,6.00651355271555,6.03683671747474,5.94864684663344,5.97619038795637,61734.9809911534,0.0,1.0
2005-11-21,23.74,23.7799,23.59,23.7799,7700,5.99893276152576,6.00901521380819,5.96102880557677,6.00901521380819,30471.7534379411,0.0,1.0
2005-11-22,23.75,23.79,23.46,23.6,22800,6.00145969192236,6.01156741350875,5.92817871042099,5.96355573597337,90228.0491409165,0.0,1.0
2005-11-23,23.9,23.9,23.75,23.75,9500,6.03936364787134,6.03936364787134,6.00145969192236,6.00145969192236,37595.0204753819,0.0,1.0
2005-11-25,23.86,23.8999,23.75,23.8,3000,6.02925592628494,6.03933837856737,6.00145969192236,6.01409434390535,11872.111729068,0.0,1.0
2005-11-28,23.7799,23.9,23.75,23.9,13600,6.00901521380819,6.03936364787134,6.00145969192236,6.03936364787134,53820.2398384414,0.0,1.0
2005-11-29,23.7,23.9,23.7,23.81,15600,5.98882503993936,6.03936364787134,5.98882503993936,6.01662127430195,61734.9809911534,0.0,1.0
2005-11-30,23.92,24.12,23.79,23.79,32700,6.04441750866454,6.09495611659651,6.01156741350875,6.01156741350875,129406.017846841,0.0,1.0
2005-12-01,24.32,24.34,24.02,24.02,11900,6.14549472452849,6.15054858532169,6.06968681263053,6.06968681263053,47092.7098586363,0.0,1.0
2005-12-02,24.26,24.3,24.26,24.3,3800,6.1303331421489,6.14044086373529,6.1303331421489,6.14044086373529,15038.0081901528,0.0,1.0
2005-12-05,24.399,24.4699,24.25,24.25,16900,6.16545747466162,6.18337341117351,6.1278062117523,6.1278062117523,66879.5627404162,0.0,1.0
2005-12-06,24.29,24.4,24.21,24.25,14500,6.1379139333387,6.16571016770128,6.11769849016591,6.1278062117523,57381.8733571618,0.0,1.0
2005-12-07,24.1,24.23,24.01,24.2001,16200,6.08990225580332,6.1227523509591,6.06715988223393,6.11519682907327,64109.403336967,0.0,1.0
2005-12-08,24.11,24.2,24.11,24.2,7500,6.09242918619992,6.11517155976931,6.09242918619992,6.11517155976931,29680.2793226699,0.0,1.0
2005-12-09,24.07,24.199,24.0601,24.11,6500,6.08232146461352,6.11491886672965,6.07981980352089,6.09242918619992,25722.9087463139,0.0,1.0
2005-12-12,24.0999,24.16,23.91,24.1,15300,6.08987698649935,6.10506383818291,6.04189057826794,6.08990225580332,60547.7698182466,0.0,1.0
2005-12-13,24.09,24.1,23.92,23.92,37000,6.08737532540672,6.08990225580332,6.04441750866454,6.04441750866454,146422.711325171,0.0,1.0
2005-12-14,24.01,24.19,23.98,24.1,35000,6.06715988223393,6.11264462937271,6.05957909104413,6.08990225580332,138507.970172459,0.0,1.0
2005-12-15,23.9501,24.29,23.9501,24.11,19000,6.0520235691583,6.1379139333387,6.0520235691583,6.09242918619992,75190.0409507638,0.0,1.0
2005-12-16,23.94,24.03,23.87,23.99,52500,6.04947136945774,6.07221374302712,6.03178285668154,6.06210602144073,207761.955258689,0.0,1.0
2005-12-19,23.8,23.97,23.8,23.97,14000,6.01409434390535,6.05705216064753,6.01409434390535,6.05705216064753,55403.1880689838,0.0,1.0
2005-12-20,23.82,23.85,23.75,23.85,17800,6.01914820469855,6.02672899588835,6.00145969192236,6.02672899588835,70441.1962591366,0.0,1.0
2005-12-21,24.0,24.1,23.82,23.82,19800,6.06463295183733,6.08990225580332,6.01914820469855,6.01914820469855,78355.9374118485,0.0,1.0
2005-12-22,23.9999,24.01,23.82,24.0,16100,6.06460768253336,6.06715988223393,6.01914820469855,6.06463295183733,63713.6662793314,0.0,1.0
2005-12-23,23.95,24.0001,23.91,23.91,13100,6.05199829985433,6.06465822114129,6.04189057826794,6.04189057826794,51841.5545502635,0.0,1.0
2005-12-27,23.97,24.13,23.91,23.94,16500,6.05705216064753,6.09748304699311,6.04189057826794,6.04947136945774,65296.6145098738,0.0,1.0
2005-12-28,23.89,24.09,23.83,23.95,21000,6.03683671747474,6.08737532540672,6.02167513509515,6.05199829985433,83104.7821034757,0.0,1.0
2005-12-29,23.86,23.89,23.78,23.82,20100,6.02925592628494,6.03683671747474,6.00904048311215,6.01914820469855,79543.1485847554,0.0,1.0
2005-12-30,23.8,23.9,23.73,23.86,8200,6.01409434390535,6.03936364787134,5.99640583112916,6.02925592628494,32450.4387261191,0.0,1.0
2006-01-03,23.99,23.99,23.6,23.7,118400,6.06210602144073,6.06210602144073,5.96355573597337,5.98882503993936,468552.676240549,0.0,1.0
2006-01-04,24.03,24.1,23.98,23.98,9000,6.07221374302712,6.08990225580332,6.05957909104413,6.05957909104413,35616.3351872039,0.0,1.0
2006-01-05,24.08,24.17,24.01,24.01,18800,6.08484839501012,6.10759076857951,6.06715988223393,6.06715988223393,74398.5668354925,0.0,1.0
2006-01-06,24.29,24.29,24.15,24.15,19400,6.1379139333387,6.1379139333387,6.10253690778631,6.10253690778631,76772.9891813061,0.0,1.0
2006-01-09,24.5,24.5,24.2101,24.2101,15000,6.19097947166727,6.19097947166727,6.11772375946987,6.11772375946987,59360.5586453398,0.0,1.0
2006-01-10,24.42,24.51,24.37,24.38,12700,6.17076402849448,6.19350640206387,6.15812937651149,6.16065630690809,50258.6063197211,0.0,1.0
2006-01-11,24.52,24.59,24.44,24.44,4100,6.19603333246047,6.21372184523666,6.17581788928768,6.17581788928768,16225.2193630595,0.0,1.0
2006-01-12,24.6,24.6,24.44,24.58,10900,6.21624877563326,6.21624877563326,6.17581788928768,6.21119491484006,43135.3392822803,0.0,1.0
2006-01-13,24.52,24.75,24.52,24.57,20300,6.19603333246047,6.25415273158224,6.19603333246047,6.20866798444346,80334.6227000265,0.0,1.0
2006-01-17,24.5,24.58,24.42,24.54,10000,6.19097947166727,6.21119491484006,6.17076402849448,6.20108719325367,39573.7057635599,0.0,1.0
2006-01-18,24.24,24.4999,24.23,24.41,13000,6.1252792813557,6.19095420236331,6.1227523509591,6.16823709809788,51445.8174926278,0.0,1.0
2006-01-19,24.82,24.82,24.27,24.27,19500,6.27184124435844,6.27184124435844,6.1328600725455,6.1328600725455,77168.7262389417,0.0,1.0
2006-01-20,24.3801,24.75,24.3801,24.7,31800,6.16068157621205,6.25415273158224,6.16068157621205,6.24151807959925,125844.38432812,0.0,1.0
2006-01-23,24.65,24.65,24.39,24.39,5200,6.22888342761626,6.22888342761626,6.16318323730468,6.16318323730468,20578.3269970511,0.0,1.0
2006-01-24,24.47,24.6,24.4,24.6,15200,6.18339868047748,6.21624877563326,6.16571016770128,6.21624877563326,60152.032760611,0.0,1.0
2006-01-25,24.45,24.57,24.45,24.57,2000,6.17834481968428,6.20866798444346,6.17834481968428,6.20866798444346,7914.74115271197,0.0,1.0
2006-01-26,24.5,24.55,24.45,24.45,21200,6.19097947166727,6.20361412365027,6.17834481968428,6.17834481968428,83896.256218747,0.0,1.0
2006-01-27,26.28,26.3,24.89,24.89,316400,6.64077308226187,6.64582694305507,6.28952975713463,6.28952975713463,1252112.05035904,0.0,1.0
2006-01-30,25.4,26.04,25.39,25.78,33300,6.41840320736117,6.5801267527435,6.41587627696457,6.51442656243193,131780.440192654,0.0,1.0
2006-01-31,25.32,25.45,25.27,25.45,4400,6.39818776418838,6.43103785934417,6.38555311220539,6.43103785934417,17412.4305359663,0.0,1.0
2006-02-01,25.24,25.25,25.15,25.24,11300,6.37797232101559,6.38049925141219,6.3552299474462,6.37797232101559,44718.2875128227,0.0,1.0
2006-02-02,24.95,25.2401,24.95,25.24,7500,6.30469133951422,6.37799759031956,6.30469133951422,6.37797232101559,29680.2793226699,0.0,1.0
2006-02-03,24.73,24.999,24.73,24.999,12500,6.24909887078905,6.31707329845756,6.24909887078905,6.31707329845756,49467.1322044498,0.0,1.0
2006-02-06,24.65,24.85,24.57,24.85,12600,6.22888342761626,6.27942203554823,6.20866798444346,6.27942203554823,49862.8692620854,0.0,1.0
2006-02-07,24.6499,24.7,24.51,24.7,3600,6.22885815831229,6.24151807959925,6.19350640206387,6.24151807959925,14246.5340748816,0.0,1.0
2006-02-08,24.66,24.8,24.52,24.52,9800,6.23141035801285,6.26678738356524,6.19603333246047,6.19603333246047,38782.2316482887,0.0,1.0
2006-02-09,24.6601,24.92,24.6601,24.7,9100,6.23143562731682,6.29711054832443,6.23143562731682,6.24151807959925,36012.0722448395,0.0,1.0
2006-02-10,24.61,24.8299,24.5,24.7,16000,6.21877570602986,6.27434290545107,6.19097947166727,6.24151807959925,63317.9292216958,0.0,1.0
2006-02-13,24.5,24.7,24.5,24.7,6900,6.19097947166727,6.24151807959925,6.19097947166727,6.24151807959925,27305.8569768563,0.0,1.0
2006-02-14,24.5,25.25,24.441,25.25,48800,6.19097947166727,6.38049925141219,6.17607058232734,6.38049925141219,193119.684126172,0.0,1.0
2006-02-15,24.65,24.74,24.6,24.72,13700,6.22888342761626,6.25162580118565,6.21624877563326,6.24657194039245,54215.976896077,0.0,1.0
2006-02-16,24.7,24.82,24.65,24.65,29700,6.24151807959925,6.27184124435844,6.22888342761626,6.22888342761626,117533.906117773,0.0,1.0
2006-02-17,24.8,24.869,24.66,24.8,19400,6.26678738356524,6.28422320330177,6.23141035801285,6.26678738356524,76772.9891813061,0.0,1.0
2006-02-21,24.75,24.87,24.72,24.87,19300,6.25415273158224,6.28447589634143,6.24657194039245,6.28447589634143,76377.2521236706,0.0,1.0
2006-02-22,24.75,24.75,24.69,24.7,27900,6.25415273158224,6.25415273158224,6.23899114920265,6.24151807959925,110410.639080332,0.0,1.0
2006-02-23,24.69,24.72,24.68,24.7,37400,6.23899114920265,6.24657194039245,6.23646421880605,6.24151807959925,148005.659555714,0.0,1.0
2006-02-24,24.67,24.74,24.67,24.7,17100,6.23393728840945,6.25162580118565,6.23393728840945,6.24151807959925,67671.0368556874,0.0,1.0
2006-02-27,24.84,24.84,24.72,24.77,47100,6.27689510515163,6.27689510515163,6.24657194039245,6.25920659237544,186392.154146367,0.0,1.0
2006-02-28,24.68,24.83,24.68,24.83,17000,6.23646421880605,6.27436817475504,6.23646421880605,6.27436817475504,67275.2997980518,0.0,1.0
2006-03-01,24.88,24.93,24.73,24.73,16000,6.28700282673803,6.29963747872102,6.24909887078905,6.24909887078905,63317.9292216958,0.0,1.0
2006-03-02,24.75,24.83,24.69,24.83,23300,6.25415273158224,6.27436817475504,6.23899114920265,6.27436817475504,92206.7344290946,0.0,1.0
2006-03-03,24.71,24.84,24.6501,24.75,35700,6.24404500999585,6.27689510515163,6.22890869692022,6.25415273158224,141278.129575909,0.0,1.0
2006-03-06,24.63,24.83,24.63,24.8,20100,6.22382956682306,6.27436817475504,6.22382956682306,6.26678738356524,79543.1485847553,0.0,1.0
2006-03-07,24.45,24.62,24.45,24.62,22900,6.17834481968428,6.22130263642646,6.17834481968428,6.22130263642646,90623.7861985521,0.0,1.0
2006-03-08,24.26,24.42,24.26,24.42,36300,6.1303331421489,6.17076402849448,6.1303331421489,6.17076402849448,143652.551921722,0.0,1.0
2006-03-09,24.3,24.35,24.22,24.31,18700,6.14044086373529,6.15307551571829,6.1202254205625,6.14296779413189,74002.829777857,0.0,1.0
2006-03-10,24.36,24.41,24.21,24.22,19300,6.15560244611489,6.16823709809788,6.11769849016591,6.1202254205625,76377.2521236705,0.0,1.0
2006-03-13,24.46,24.53,24.35,24.48,17100,6.18087175008088,6.19856026285707,6.15307551571829,6.18592561087407,67671.0368556874,0.0,1.0
2006-03-14,24.64,24.64,24.48,24.56,12300,6.22635649721966,6.22635649721966,6.18592561087407,6.20614105404687,48675.6580891786,0.0,1.0
2006-03-15,24.6,24.8,24.49,24.5,9200,6.21624877563326,6.26678738356524,6.18845254127067,6.19097947166727,36407.8093024751,0.0,1.0
2006-03-16,24.75,24.82,24.66,24.66,13200,6.25415273158224,6.27184124435844,6.23141035801285,6.23141035801285,52237.2916078991,0.0,1.0
2006-03-17,24.64,24.75,24.58,24.72,7800,6.22635649721966,6.25415273158224,6.21119491484006,6.24657194039245,30867.4904955767,0.0,1.0
2006-03-20,24.6,24.7,24.5501,24.64,6300,6.21624877563326,6.24151807959925,6.20363939295423,6.22635649721966,24931.4346310427,0.0,1.0
2006-03-21,24.6,24.7099,24.6,24.64,6800,6.21624877563326,6.24401974069188,6.21624877563326,6.22635649721966,26910.1199192207,0.0,1.0
2006-03-22,24.67,24.7,24.56,24.56,10700,6.23393728840945,6.24151807959925,6.20614105404687,6.20614105404687,42343.8651670091,0.0,1.0
2006-03-23,24.53,24.72,24.49,24.57,13800,6.19856026285707,6.24657194039245,6.18845254127067,6.20866798444346,54611.7139537126,0.0,1.0
2006-03-24,24.6401,24.69,24.52,24.52,10100,6.22638176652362,6.23899114920265,6.19603333246047,6.19603333246047,39969.4428211955,0.0,1.0
2006-03-27,24.4,24.7499,24.26,24.739,53600,6.16571016770128,6.25412746227828,6.1303331421489,6.25137310814599,212115.062892681,0.0,1.0
2006-03-28,24.48,24.58,24.41,24.41,12500,6.18592561087407,6.21119491484006,6.16823709809788,6.16823709809788,49467.1322044499,0.0,1.0
2006-03-29,24.6,24.6,24.43,24.43,7200,6.21624877563326,6.21624877563326,6.17329095889108,6.17329095889108,28493.0681497631,0.0,1.0
2006-03-30,24.6,24.6401,24.6,24.6,4900,6.21624877563326,6.22638176652362,6.21624877563326,6.21624877563326,19391.1158241443,0.0,1.0
2006-03-31,24.6,24.6599,24.55,24.55,5100,6.21624877563326,6.23138508870889,6.20361412365027,6.20361412365027,20182.5899394155,0.0,1.0
2006-04-03,24.96,25.1099,24.71,24.75,25000,6.30721826991082,6.34509695655584,6.24404500999585,6.25415273158224,98934.2644088997,0.0,1.0
2006-04-04,25.29,25.29,25.08,25.08,6700,6.39060697299858,6.39060697299858,6.33754143467001,6.33754143467001,26514.3828615851,0.0,1.0
2006-04-05,25.4,25.4,25.28,25.4,12500,6.41840320736117,6.41840320736117,6.38808004260199,6.41840320736117,49467.1322044499,0.0,1.0
2006-04-06,25.35,25.44,25.23,25.33,13000,6.40576855537818,6.42851092894757,6.37544539061899,6.40071469458498,51445.8174926278,0.0,1.0
2006-04-07,25.28,25.49,25.28,25.49,15100,6.38808004260199,6.44114558093056,6.38808004260199,6.44114558093056,59756.2957029754,0.0,1.0
2006-04-10,25.3,25.5,25.26,25.4,6600,6.39313390339518,6.44367251132716,6.38302618180879,6.41840320736117,26118.6458039495,0.0,1.0
2006-04-11,25.25,25.3799,25.25,25.3001,5900,6.38049925141219,6.41332407726401,6.38049925141219,6.39315917269915,23348.4864005003,0.0,1.0
2006-04-12,25.34,25.35,25.11,25.2501,7400,6.40324162498158,6.40576855537818,6.3451222258598,6.38052452071615,29284.5422650343,0.0,1.0
2006-04-13,25.32,25.39,25.0401,25.35,6900,6.39818776418838,6.41587627696457,6.32745898238758,6.40576855537818,27305.8569768563,0.0,1.0
2006-04-17,25.116,25.37,25.116,25.36,5000,6.34663838409776,6.41082241617138,6.34663838409776,6.40829548577478,19786.8528817799,0.0,1.0
2006-04-18,25.5,25.5,24.95,25.19,13600,6.44367251132716,6.44367251132716,6.30469133951422,6.3653376690326,53820.2398384414,0.0,1.0
2006-04-19,25.54,25.62,25.38,25.38,3000,6.45378023291356,6.47399567608635,6.41334934656797,6.41334934656797,11872.111729068,0.0,1.0
2006-04-20,25.56,25.56,25.4,25.45,7400,6.45883409370675,6.45883409370675,6.41840320736117,6.43103785934417,29284.5422650343,0.0,1.0
2006-04-21,25.5499,25.559,25.47,25.5,4100,6.45628189400619,6.45858140066709,6.43609172013736,6.44367251132716,16225.2193630595,0.0,1.0
2006-04-24,25.47,25.54,25.45,25.54,6500,6.43609172013736,6.45378023291356,6.43103785934417,6.45378023291356,25722.9087463139,0.0,1.0
2006-04-25,25.48,25.53,25.4,25.49,8300,6.43861865053396,6.45125330251696,6.41840320736117,6.44114558093056,32846.1757837547,0.0,1.0
2006-04-26,25.65,25.65,25.5,25.5,6200,6.48157646727614,6.48157646727614,6.44367251132716,6.44367251132716,24535.6975734071,0.0,1.0
2006-04-27,25.7999,25.8,25.59,25.59,4200,6.51945515392116,6.51948042322513,6.46641488489655,6.46641488489655,16620.9564206952,0.0,1.0
2006-04-28,25.8,25.8,25.66,25.7501,2300,6.51948042322513,6.51948042322513,6.48410339767274,6.5068710405461,9101.95232561877,0.0,1.0
2006-05-01,25.65,25.87,25.58,25.87,4500,6.48157646727614,6.53716893600132,6.46388795449995,6.53716893600132,17808.167593602,0.0,1.0
2006-05-02,25.76,25.77,25.5,25.55,6300,6.50937270163873,6.51189963203533,6.44367251132716,6.45630716331016,24931.4346310427,0.0,1.0
2006-05-03,25.65,25.75,25.6,25.75,29500,6.48157646727614,6.50684577124213,6.46894181529315,6.50684577124213,116742.432002502,0.0,1.0
2006-05-04,25.69,25.78,25.65,25.75,4300,6.49168418886254,6.51442656243193,6.48157646727614,6.50684577124213,17016.6934783307,0.0,1.0
2006-05-05,25.76,25.7999,25.73,25.73,3100,6.50937270163873,6.51945515392116,6.50179191044894,6.50179191044894,12267.8487867036,0.0,1.0
2006-05-08,25.7699,25.8,25.66,25.8,5000,6.51187436273136,6.51948042322513,6.48410339767274,6.51948042322513,19786.8528817799,0.0,1.0
2006-05-09,25.78,25.78,25.62,25.67,3900,6.51442656243193,6.51442656243193,6.47399567608635,6.48663032806934,15433.7452477884,0.0,1.0
2006-05-10,25.65,25.69,25.6,25.65,4900,6.48157646727614,6.49168418886254,6.46894181529315,6.48157646727614,19391.1158241443,0.0,1.0
2006-05-11,25.4675,25.63,25.45,25.59,17800,6.43545998753821,6.47652260648295,6.43103785934417,6.46641488489655,70441.1962591366,0.0,1.0
2006-05-12,25.39,25.39,25.2,25.35,5400,6.41587627696457,6.41587627696457,6.36786459942919,6.40576855537818,21369.8011123223,0.0,1.0
2006-05-15,25.15,25.4,25.15,25.35,6700,6.3552299474462,6.41840320736117,6.3552299474462,6.40576855537818,26514.3828615851,0.0,1.0
2006-05-16,25.27,25.4199,25.19,25.21,7900,6.38555311220539,6.4234317988504,6.3653376690326,6.37039152982579,31263.2275532123,0.0,1.0
2006-05-17,25.03,25.25,25.03,25.25,16000,6.32490678268701,6.38049925141219,6.32490678268701,6.38049925141219,63317.9292216958,0.0,1.0
2006-05-18,24.86,25.2,24.86,25.04,13300,6.28194896594483,6.36786459942919,6.28194896594483,6.32743371308361,52633.0286655346,0.0,1.0
2006-05-19,24.95,24.9599,24.5,24.76,25900,6.30469133951422,6.30719300060686,6.19097947166727,6.25667966197884,102495.89792762,0.0,1.0
2006-05-22,24.9499,24.95,24.84,24.94,13500,6.30466607021026,6.30469133951422,6.27689510515163,6.30216440911762,53424.5027808058,0.0,1.0
2006-05-23,25.1,25.3,25.02,25.02,11300,6.34259529546321,6.39313390339518,6.32237985229041,6.32237985229041,44718.2875128226,0.0,1.0
2006-05-24,25.0,25.05,24.8401,25.05,17600,6.31732599149722,6.32996064348021,6.2769203744556,6.32996064348021,69649.7221438654,0.0,1.0
2006-05-25,25.15,25.2,25.05,25.08,26500,6.3552299474462,6.36786459942919,6.32996064348021,6.33754143467001,104870.320273434,0.0,1.0
2006-05-26,25.34,25.35,25.18,25.18,5100,6.40324162498158,6.40576855537818,6.362810738636,6.362810738636,20182.5899394155,0.0,1.0
2006-05-30,25.0001,25.27,24.92,25.22,7500,6.31735126080118,6.38555311220539,6.29711054832443,6.37291846022239,29680.2793226699,0.0,1.0
2006-05-31,25.1,25.17,24.95,25.17,5700,6.34259529546321,6.3602838082394,6.30469133951422,6.3602838082394,22557.0122852291,0.0,1.0
2006-06-01,25.25,25.45,25.18,25.29,17200,6.38049925141219,6.43103785934417,6.362810738636,6.39060697299858,68066.773913323,0.0,1.0
2006-06-02,25.28,25.43,25.19,25.38,9900,6.43861865053396,6.47682247955216,6.41569635312304,6.46408786987943,38870.4493283268,0.2,1.0
2006-06-05,25.09,25.3799,25.09,25.3,7700,6.39022713377758,6.46406240066008,6.39022713377758,6.44371249440306,30232.5716998097,0.0,1.0
2006-06-06,24.95,25.15,24.9,25.15,25800,6.35457022669392,6.40550866538486,6.34183561702119,6.40550866538486,101298.746734427,0.0,1.0
2006-06-07,24.86,25.1,24.86,25.1,24200,6.331647929283,6.39277405571212,6.331647929283,6.39277405571212,95016.6539136877,0.0,1.0
2006-06-08,24.9,25.1699,24.68,24.82,34100,6.34183561702119,6.4105770400346,6.28580333446116,6.32146024154482,133887.103242014,0.0,1.0
2006-06-09,24.82,24.92,24.81,24.92,6000,6.32146024154482,6.34692946089028,6.31891331961027,6.34692946089028,23557.8480777738,0.0,1.0
2006-06-12,24.75,24.93,24.75,24.83,21500,6.30363178800299,6.34947638282483,6.30363178800299,6.32400716347936,84415.6222786894,0.0,1.0
2006-06-13,24.59,24.77,24.42,24.65,27800,6.26288103705024,6.30872563187208,6.21958336416295,6.27816256865752,109151.362760352,0.0,1.0
2006-06-14,24.3,24.5,24.3,24.5,6100,6.18902030094839,6.23995873963932,6.18902030094839,6.23995873963932,23950.47887907,0.0,1.0
2006-06-15,24.61,24.61,24.4,24.4,9800,6.26797488091934,6.26797488091934,6.21448952029386,6.21448952029386,38477.8185270305,0.0,1.0
2006-06-16,24.75,24.75,24.7,24.7,10100,6.30363178800299,6.30363178800299,6.29089717833026,6.29089717833026,39655.7109309192,0.0,1.0
2006-06-19,24.75,24.87,24.5,24.86,10000,6.30363178800299,6.33419485121755,6.23995873963932,6.331647929283,39263.080129623,0.0,1.0
2006-06-20,24.6,24.87,24.5,24.87,16100,6.26542795898479,6.33419485121755,6.23995873963932,6.33419485121755,63213.559008693,0.0,1.0
2006-06-21,24.7,24.7,24.54,24.54,1800,6.29089717833026,6.29089717833026,6.25014642737751,6.25014642737751,7067.35442333213,0.0,1.0
2006-06-22,24.66,24.82,24.6101,24.78,4100,6.28070949059207,6.32146024154482,6.26800035013868,6.31127255380663,16097.8628531454,0.0,1.0
2006-06-23,24.95,24.95,24.8299,24.83,11100,6.35457022669392,6.35457022669392,6.32398169426002,6.32400716347936,43582.0189438815,0.0,1.0
2006-06-26,25.11,25.1799,24.9201,25.0,16200,6.39532097764667,6.41312396196915,6.34695493010963,6.36730483636666,63606.1898099892,0.0,1.0
2006-06-27,24.99,25.13,24.9601,24.98,8000,6.36475791443211,6.40041482151576,6.35714261784782,6.36221099249756,31410.4641036984,0.0,1.0
2006-06-28,24.9,24.9,24.81,24.84,4700,6.34183561702119,6.34183561702119,6.31891331961027,6.32655408541391,18453.6476609228,0.0,1.0
2006-06-29,25.17,25.2,24.92,24.92,23800,6.41060250925395,6.41824327505759,6.34692946089028,6.34692946089028,93446.1307085027,0.0,1.0
2006-06-30,25.35,25.39,25.25,25.25,10500,6.45644710407579,6.46663479181398,6.43097788473032,6.43097788473032,41226.2341361041,0.0,1.0
2006-07-03,25.5,25.5299,25.4,25.4,3700,6.49465093309399,6.50226622967828,6.46918171374852,6.46918171374852,14527.3396479605,0.0,1.0
2006-07-05,25.33,25.51,25.3,25.51,4700,6.4513532602067,6.49719785502854,6.44371249440306,6.49719785502854,18453.6476609228,0.0,1.0
2006-07-06,25.4499,25.45,25.2201,25.25,2700,6.48189085420191,6.48191632342126,6.42336258814603,6.43097788473032,10601.0316349982,0.0,1.0
2006-07-07,25.3,25.45,25.3,25.4,11400,6.44371249440306,6.48191632342126,6.44371249440306,6.46918171374852,44759.9113477702,0.0,1.0
2006-07-10,25.32,25.3999,25.26,25.3,4400,6.44880633827215,6.46915624452918,6.43352480666487,6.44371249440306,17275.7552570341,0.0,1.0
2006-07-11,25.22,25.39,25.12,25.3,4100,6.42333711892668,6.46663479181398,6.39786789958122,6.44371249440306,16097.8628531454,0.0,1.0
2006-07-12,25.18,25.19,25.12,25.12,3100,6.4131494311885,6.41569635312304,6.39786789958122,6.39786789958122,12171.5548401831,0.0,1.0
2006-07-13,25.11,25.18,25.0,25.1,2500,6.39532097764667,6.4131494311885,6.36730483636666,6.39277405571212,9815.77003240575,0.0,1.0
2006-07-14,25.05,25.1925,25.05,25.06,7600,6.38003944603939,6.41633308360668,6.38003944603939,6.38258636797394,29839.9408985135,0.0,1.0
2006-07-17,24.69,25.05,24.66,25.05,10400,6.28835025639571,6.38003944603939,6.28070949059207,6.38003944603939,40833.6033348079,0.0,1.0
2006-07-18,24.79,24.79,24.69,24.69,2700,6.31381947574118,6.31381947574118,6.28835025639571,6.28835025639571,10601.0316349982,0.0,1.0
2006-07-19,25.2,25.2,24.68,24.68,17400,6.41824327505759,6.41824327505759,6.28580333446116,6.28580333446116,68317.759425544,0.0,1.0
2006-07-20,25.0,25.05,25.0,25.0,4300,6.36730483636666,6.38003944603939,6.36730483636666,6.36730483636666,16883.1244557379,0.0,1.0
2006-07-21,24.95,25.01,24.95,25.0,5000,6.35457022669392,6.3698517583012,6.35457022669392,6.36730483636666,19631.5400648115,0.0,1.0
2006-07-24,24.99,25.05,24.9299,24.93,5800,6.36475791443211,6.38003944603939,6.34945091360548,6.34947638282483,22772.5864751813,0.0,1.0
2006-07-25,25.12,25.12,24.95,25.0,3600,6.39786789958122,6.39786789958122,6.35457022669392,6.36730483636666,14134.7088466643,0.0,1.0
2006-07-26,25.14,25.14,24.85,25.02,8500,6.40296174345031,6.40296174345031,6.32910100734846,6.37239868023575,33373.6181101795,0.0,1.0
2006-07-27,24.9001,25.2899,24.9001,25.05,5600,6.34186108624054,6.44114010324916,6.34186108624054,6.38003944603939,21987.3248725889,0.0,1.0
2006-07-28,25.0801,25.18,24.92,24.92,3600,6.38770568106238,6.4131494311885,6.34692946089028,6.34692946089028,14134.7088466643,0.0,1.0
2006-07-31,24.9,25.0,24.9,25.0,1100,6.34183561702119,6.36730483636666,6.34183561702119,6.36730483636666,4318.93881425853,0.0,1.0
2006-08-01,24.77,24.99,24.77,24.9,10000,6.30872563187208,6.36475791443211,6.30872563187208,6.34183561702119,39263.080129623,0.0,1.0
2006-08-02,24.95,25.0801,24.8,24.8,5000,6.35457022669392,6.38770568106238,6.31636639767572,6.31636639767572,19631.5400648115,0.0,1.0
2006-08-03,25.1,25.1,24.91,24.93,2100,6.39277405571212,6.39277405571212,6.34438253895574,6.34947638282483,8245.24682722083,0.0,1.0
2006-08-04,25.0,25.06,24.9601,25.0,3700,6.36730483636666,6.38258636797394,6.35714261784782,6.36730483636666,14527.3396479605,0.0,1.0
2006-08-07,24.9599,25.1,24.92,24.93,2800,6.35709167940913,6.39277405571212,6.34692946089028,6.34947638282483,10993.6624362944,0.0,1.0
2006-08-08,25.01,25.01,24.92,24.92,2500,6.3698517583012,6.3698517583012,6.34692946089028,6.34692946089028,9815.77003240575,0.0,1.0
2006-08-09,25.03,25.05,24.92,24.92,3200,6.3749456021703,6.38003944603939,6.34692946089028,6.34692946089028,12564.1856414793,0.0,1.0
2006-08-10,24.96,25.02,24.91,25.02,16400,6.35711714862847,6.37239868023575,6.34438253895574,6.37239868023575,64391.4514125817,0.0,1.0
2006-08-11,24.9,24.95,24.9,24.91,3800,6.34183561702119,6.35457022669392,6.34183561702119,6.34438253895574,14919.9704492567,0.0,1.0
2006-08-14,24.77,24.8,24.77,24.77,4400,6.30872563187208,6.31636639767572,6.30872563187208,6.30872563187208,17275.7552570341,0.0,1.0
2006-08-15,25.08,25.08,24.87,24.87,17800,6.38768021184303,6.38768021184303,6.33419485121755,6.33419485121755,69888.2826307289,0.0,1.0
2006-08-16,25.26,25.3201,25.08,25.12,11200,6.43352480666487,6.4488318074915,6.38768021184303,6.39786789958122,43974.6497451777,0.0,1.0
2006-08-17,25.3501,25.3501,25.2,25.2,6600,6.45647257329514,6.45647257329514,6.41824327505759,6.41824327505759,25913.6328855512,0.0,1.0
2006-08-18,25.34,25.37,25.32,25.34,7200,6.45390018214124,6.46154094794488,6.44880633827215,6.45390018214124,28269.4176933286,0.0,1.0
2006-08-21,25.26,25.34,25.17,25.34,5300,6.43352480666487,6.45390018214124,6.41060250925395,6.45390018214124,20809.4324687002,0.0,1.0
2006-08-22,25.3,25.3,25.22,25.23,6300,6.44371249440306,6.44371249440306,6.42333711892668,6.42588404086123,24735.7404816625,0.0,1.0
2006-08-23,25.12,25.2,25.12,25.2,7700,6.39786789958122,6.41824327505759,6.39786789958122,6.41824327505759,30232.5716998097,0.0,1.0
2006-08-24,25.17,25.19,25.1,25.1,7600,6.41060250925395,6.41569635312304,6.39277405571212,6.39277405571212,29839.9408985135,0.0,1.0
2006-08-25,25.18,25.18,25.1,25.14,3200,6.4131494311885,6.4131494311885,6.39277405571212,6.40296174345031,12564.1856414793,0.0,1.0
2006-08-28,25.26,25.27,25.1,25.1,9300,6.43352480666487,6.43607172859942,6.39277405571212,6.39277405571212,36514.6645205494,0.0,1.0
2006-08-29,25.35,25.35,25.19,25.22,8700,6.45644710407579,6.45644710407579,6.41569635312304,6.42333711892668,34158.879712772,0.0,1.0
2006-08-30,25.44,25.44,25.33,25.33,3200,6.47936940148671,6.47936940148671,6.4513532602067,6.4513532602067,12564.1856414794,0.0,1.0
2006-08-31,25.51,25.51,25.44,25.44,1400,6.49719785502854,6.49719785502854,6.47936940148671,6.47936940148671,5496.83121814721,0.0,1.0
2006-09-01,25.69,25.69,25.54,25.54,11100,6.54304244985038,6.54304244985038,6.50483862083218,6.50483862083218,43582.0189438815,0.0,1.0
2006-09-05,25.75,25.8,25.7118,25.7499,2400,6.55832398145766,6.57105859113039,6.54859473966769,6.55829851223831,9423.13923110951,0.0,1.0
2006-09-06,25.42,25.73,25.42,25.65,4300,6.47427555761762,6.55323013758856,6.47427555761762,6.53285476211219,16883.1244557379,0.0,1.0
2006-09-07,25.52,25.5281,25.32,25.38,12600,6.49974477696308,6.50180778373007,6.44880633827215,6.46408786987943,49471.480963325,0.0,1.0
2006-09-08,25.35,25.52,25.25,25.51,8300,6.45644710407579,6.49974477696308,6.43097788473032,6.49719785502854,32588.3565075871,0.0,1.0
2006-09-11,25.34,25.38,25.25,25.25,3200,6.45390018214124,6.46408786987943,6.43097788473032,6.43097788473032,12564.1856414794,0.0,1.0
2006-09-12,25.57,25.57,25.3,25.3,14900,6.51247938663582,6.51247938663582,6.44371249440306,6.44371249440306,58501.9893931382,0.0,1.0
2006-09-13,25.71,25.7299,25.5,25.5,4000,6.54813629371947,6.55320466836922,6.49465093309399,6.49465093309399,15705.2320518492,0.0,1.0
2006-09-14,25.58,25.67,25.51,25.6101,3400,6.51502630857036,6.53794860598128,6.49719785502854,6.52269254359335,13349.4472440718,0.0,1.0
2006-09-15,25.46,25.74,25.46,25.64,35700,6.4844632453558,6.55577705952311,6.4844632453558,6.53030784017764,140169.196062754,0.0,1.0
2006-09-18,25.53,25.56,25.4201,25.43,2800,6.50229169889763,6.50993246470127,6.47430102683696,6.47682247955216,10993.6624362944,0.0,1.0
2006-09-19,25.42,25.58,25.42,25.53,13000,6.47427555761762,6.51502630857036,6.47427555761762,6.50229169889763,51042.0041685099,0.0,1.0
2006-09-20,25.4401,25.5788,25.41,25.42,6700,6.47939487070606,6.51472067793822,6.47172863568307,6.47427555761762,26306.2636868474,0.0,1.0
2006-09-21,25.55,25.67,25.49,25.49,5400,6.50738554276672,6.53794860598128,6.49210401115944,6.49210401115944,21202.0632699964,0.0,1.0
2006-09-22,25.48,25.51,25.4,25.49,11400,6.4895570892249,6.49719785502854,6.46918171374852,6.49210401115944,44759.9113477702,0.0,1.0
2006-09-25,25.69,25.7,25.44,25.46,9200,6.54304244985038,6.54558937178492,6.47936940148671,6.4844632453558,36122.0337192531,0.0,1.0
2006-09-26,25.86,25.86,25.66,25.66,12700,6.58634012273767,6.58634012273767,6.53540168404674,6.53540168404674,49864.1117646212,0.0,1.0
2006-09-27,25.86,25.86,25.8,25.8,2700,6.58634012273767,6.58634012273767,6.57105859113039,6.57105859113039,10601.0316349982,0.0,1.0
2006-09-28,25.85,25.87,25.72,25.8,16000,6.58379320080312,6.58888704467222,6.55068321565402,6.57105859113039,62820.9282073968,0.0,1.0
2006-09-29,25.9,25.92,25.8,25.8,7500,6.59652781047586,6.60162165434495,6.57105859113039,6.57105859113039,29447.3100972172,0.0,1.0
2006-10-02,25.87,25.97,25.86,25.89,10600,6.58888704467222,6.61435626401768,6.58634012273767,6.59398088854131,41618.8649374003,0.0,1.0
2006-10-03,25.8,25.89,25.7,25.83,17000,6.57105859113039,6.59398088854131,6.54558937178492,6.57869935693403,66747.2362203591,0.0,1.0
2006-10-04,25.99,26.0,25.74,25.75,27500,6.61945010788678,6.62199702982132,6.55577705952311,6.55832398145766,107973.470356463,0.0,1.0
2006-10-05,26.0,26.08,25.91,25.94,14900,6.62199702982132,6.6423724052977,6.5990747324104,6.60671549821404,58501.9893931383,0.0,1.0
2006-10-06,26.0,26.0,25.87,25.9,6200,6.62199702982132,6.62199702982132,6.58888704467222,6.59652781047586,24343.1096803663,0.0,1.0
2006-10-09,25.95,25.95,25.8,25.9,5200,6.60926242014859,6.60926242014859,6.57105859113039,6.59652781047586,20416.8016674039,0.0,1.0
2006-10-10,25.9499,26.04,25.88,25.88,8800,6.60923695092924,6.63218471755951,6.59143396660676,6.59143396660676,34551.5105140682,0.0,1.0
2006-10-11,25.9,25.99,25.8609,25.95,14400,6.59652781047586,6.61945010788678,6.58656934571178,6.60926242014859,56538.8353866571,0.0,1.0
2006-10-12,26.12,26.17,25.9,25.9,29000,6.65256009303588,6.66529470270862,6.59652781047586,6.59652781047586,113862.932375907,0.0,1.0
2006-10-13,26.28,26.28,26.12,26.12,10700,6.69331084398863,6.69331084398863,6.65256009303588,6.65256009303588,42011.4957386966,0.0,1.0
2006-10-16,26.5,26.5,26.35,26.39,16800,6.74934312654866,6.74934312654866,6.71113929753046,6.72132698526864,65961.9746177666,0.0,1.0
2006-10-17,26.4799,26.4799,26.32,26.46,18300,6.74422381346022,6.74422381346022,6.70349853172682,6.73915543881047,71851.43663721,0.0,1.0
2006-10-18,26.53,26.6199,26.5,26.5,10800,6.7569838923523,6.77988072054387,6.74934312654866,6.74934312654866,42404.1265399928,0.0,1.0
2006-10-19,26.59,26.6399,26.5,26.5,5500,6.77226542395958,6.78497456441296,6.74934312654866,6.74934312654866,21594.6940712926,0.0,1.0
2006-10-20,26.55,26.64,26.55,26.58,10200,6.76207773622139,6.78500003363231,6.76207773622139,6.76971850202503,40048.3417322154,0.0,1.0
2006-10-23,26.63,26.63,26.5401,26.6,9800,6.78245311169776,6.78245311169776,6.75955628350619,6.77481234589412,38477.8185270305,0.0,1.0
2006-10-24,26.6199,26.65,26.58,26.63,15900,6.77988072054387,6.78754695556686,6.76971850202503,6.78245311169776,62428.2974061006,0.0,1.0
2006-10-25,26.63,26.63,26.55,26.56,19500,6.78245311169776,6.78245311169776,6.76207773622139,6.76462465815594,76563.0062527648,0.0,1.0
2006-10-26,26.82,26.82,26.65,26.65,12400,6.83084462845415,6.83084462845415,6.78754695556686,6.78754695556686,48686.2193607325,0.0,1.0
2006-10-27,26.86,26.93,26.83,26.8399,9200,6.84103231619234,6.85886076973416,6.8333915503887,6.8359130031039,36122.0337192531,0.0,1.0
2006-10-30,26.9,26.93,26.8332,26.88,9000,6.85122000393052,6.85886076973416,6.83420656540775,6.84612616006143,35336.7721166607,0.0,1.0
2006-10-31,26.9,26.95,26.8,26.9,21500,6.85122000393052,6.86395461360326,6.82575078458506,6.85122000393052,84415.6222786894,0.0,1.0
2006-11-01,26.96,27.2,26.88,27.0,16900,6.8665015355378,6.92762766196692,6.84612616006143,6.87668922327599,66354.6054190629,0.0,1.0
2006-11-02,26.85,26.91,26.8,26.9,16300,6.83848539425779,6.85376692586507,6.82575078458506,6.85122000393052,63998.8206112855,0.0,1.0
2006-11-03,26.69,26.84,26.62,26.84,16300,6.79773464330504,6.83593847232324,6.77990618976322,6.83593847232324,63998.8206112855,0.0,1.0
2006-11-06,26.78,26.8,26.6401,26.65,28000,6.82065694071596,6.82575078458506,6.78502550285166,6.78754695556686,109936.624362944,0.0,1.0
2006-11-07,27.53,27.53,26.7401,26.78,115300,7.01167608580696,7.01167608580696,6.81049472219712,6.82065694071596,452703.313894553,0.0,1.0
2006-11-08,27.3,27.41,27.25,27.41,24800,6.95309688131239,6.9811130225924,6.94036227163966,6.9811130225924,97372.438721465,0.0,1.0
2006-11-09,27.28,27.3,27.23,27.29,46100,6.9480030374433,6.95309688131239,6.93526842777056,6.95054995937784,181002.799397562,0.0,1.0
2006-11-10,27.27,27.31,27.2,27.24,27400,6.94545611550875,6.95564380324694,6.92762766196692,6.93781534970511,107580.839555167,0.0,1.0
2006-11-13,27.42,27.42,27.24,27.26,82700,6.98365994452695,6.98365994452695,6.93781534970511,6.9429091935742,324705.672671982,0.0,1.0
2006-11-14,27.59,27.69,27.42,27.49,54400,7.02695761741424,7.05242683675971,6.98365994452695,7.00148839806878,213591.155905149,0.0,1.0
2006-11-15,25.35,26.0,25.3,26.0,33500,6.97092533485422,7.14966701010689,6.9571759752194,7.14966701010689,121823.855400362,2.02,1.0
2006-11-16,25.36,25.43,25.34,25.3701,12000,6.97367520678118,6.99292431026993,6.96817546292725,6.97645257742741,43638.3959643088,0.0,1.0
2006-11-17,25.34,25.36,25.23,25.36,11400,6.96817546292725,6.97367520678118,6.93792687173065,6.97367520678118,41456.4761660933,0.0,1.0
2006-11-20,25.44,25.49,25.3,25.31,22500,6.9956741821969,7.00942354183171,6.9571759752194,6.95992584714636,81821.9924330789,0.0,1.0
2006-11-21,25.42,25.47,25.33,25.33,11300,6.99017443834297,7.00392379797779,6.96542559100029,6.96542559100029,41092.8228663907,0.0,1.0
2006-11-22,25.53,25.7,25.41,25.41,13100,7.02042302953957,7.06717085229796,6.987424566416,6.987424566416,47638.5822610371,0.0,1.0
2006-11-24,25.53,25.53,25.53,25.53,0,7.02042302953957,7.02042302953957,7.02042302953957,7.02042302953957,0,0.0,1.0
2006-11-27,25.25,25.42,25.25,25.42,23100,6.94342661558457,6.99017443834297,6.94342661558457,6.99017443834297,84003.9122312944,0.0,1.0
2006-11-28,25.2,25.36,25.2,25.21,34100,6.92967725594975,6.97367520678118,6.92967725594975,6.93242712787672,124005.775198577,0.0,1.0
2006-11-29,25.33,25.37,25.2,25.2,8700,6.96542559100029,6.97642507870815,6.92967725594975,6.92967725594975,31637.8370741238,0.0,1.0
2006-11-30,25.48,25.5099,25.3,25.35,16500,7.00667366990475,7.01489578696637,6.9571759752194,6.97092533485422,60002.7944509246,0.0,1.0
2006-12-01,25.52,25.62,25.43,25.43,14900,7.01767315761261,7.04517187688225,6.99292431026993,6.99292431026993,54184.3416556834,0.0,1.0
2006-12-04,25.7,25.7,25.57,25.6,21400,7.06717085229796,7.06717085229796,7.03142251724743,7.03967213302832,77821.8061363507,0.0,1.0
2006-12-05,25.77,25.77,25.62,25.62,11100,7.08641995578671,7.08641995578671,7.04517187688225,7.04517187688225,40365.5162669856,0.0,1.0
2006-12-06,25.696,25.74,25.59,25.74,9900,7.06607090352718,7.07817034000582,7.03692226110136,7.07817034000582,36001.6766705547,0.0,1.0
2006-12-07,25.75,25.75,25.62,25.62,6000,7.08092021193278,7.08092021193278,7.04517187688225,7.04517187688225,21819.1979821544,0.0,1.0
2006-12-08,25.6899,25.7499,25.5,25.68,17200,7.06439348165173,7.08089271321351,7.01217341375868,7.06167110844403,62548.3675488426,0.0,1.0
2006-12-11,25.7,25.75,25.6,25.6,6700,7.06717085229796,7.08092021193278,7.03967213302832,7.03967213302832,24364.7710800724,0.0,1.0
2006-12-12,25.6125,25.7,25.6,25.7,2300,7.04310947293703,7.06717085229796,7.03967213302832,7.06717085229796,8364.02589315918,0.0,1.0
2006-12-13,25.64,25.7,25.63,25.7,7000,7.05067162073618,7.06717085229796,7.04792174880921,7.06717085229796,25455.7309791801,0.0,1.0
2006-12-14,25.65,25.75,25.61,25.64,14800,7.05342149266314,7.08092021193278,7.04242200495529,7.05067162073618,53820.6883559808,0.0,1.0
2006-12-15,25.75,25.75,25.6901,25.74,13800,7.08092021193278,7.08092021193278,7.06444847909027,7.07817034000582,50184.1553589551,0.0,1.0
2006-12-18,26.02,26.2,25.85,25.85,30300,7.15516675396082,7.20466444864617,7.10841893120243,7.10841893120243,110186.94980988,0.0,1.0
2006-12-19,26.2101,26.3499,26.03,26.05,8100,7.20744181929241,7.24588502883137,7.15791662588778,7.16341636974171,29455.9172759084,0.0,1.0
2006-12-20,26.29,26.29,26.1,26.1,17500,7.22941329598885,7.22941329598885,7.17716572937653,7.17716572937653,63639.3274479503,0.0,1.0
2006-12-21,26.27,26.3,26.19,26.27,6300,7.22391355213492,7.23216316791581,7.20191457671921,7.22391355213492,22910.1578812621,0.0,1.0
2006-12-22,26.194,26.27,26.05,26.12,6300,7.20301452548999,7.22391355213492,7.16341636974171,7.18266547323046,22910.1578812621,0.0,1.0
2006-12-26,26.28,26.28,26.06,26.15,15500,7.22666342406189,7.22666342406189,7.16616624166867,7.19091508901135,56366.2614538988,0.0,1.0
2006-12-27,26.47,26.47,26.18,26.18,21100,7.27891099067421,7.27891099067421,7.19916470479224,7.19916470479224,76730.8462372429,0.0,1.0
2006-12-28,26.7401,27.0,26.33,26.33,27000,7.35318503142151,7.42465420280331,7.24041278369671,7.24041278369671,98186.3909196947,0.0,1.0
2006-12-29,26.65,26.85,26.64,26.74,11200,7.32840868535956,7.38340612389884,7.3256588134326,7.35315753270224,40729.1695666882,0.0,1.0
2007-01-03,26.5299,26.69,26.5,26.65,21700,7.29538272351672,7.33940817306742,7.2871606064551,7.32840868535956,78912.7660354584,0.0,1.0
2007-01-04,26.2,26.46,26.11,26.46,31200,7.20466444864617,7.27616111874724,7.17991560130349,7.27616111874724,113459.829507203,0.0,1.0
2007-01-05,26.08,26.12,25.85,26.12,15700,7.1716659855226,7.18266547323046,7.10841893120243,7.18266547323046,57093.568053304,0.0,1.0
2007-01-08,26.12,26.15,25.82,26.15,7200,7.18266547323046,7.19091508901135,7.10016931542153,7.19091508901135,26183.0375785853,0.0,1.0
2007-01-09,26.0,26.17,25.91,26.17,7900,7.14966701010689,7.19641483286528,7.12491816276421,7.19641483286528,28728.6106765033,0.0,1.0
2007-01-10,25.93,25.96,25.88,25.96,15300,7.13041790661814,7.13866752239903,7.11666854698332,7.13866752239903,55638.9548544937,0.0,1.0
2007-01-11,26.16,26.19,25.95,25.95,4900,7.19366496093832,7.20191457671921,7.13591765047207,7.13591765047207,17819.0116854261,0.0,1.0
2007-01-12,26.21,26.27,26.08,26.19,29100,7.20741432057314,7.22391355213492,7.1716659855226,7.20191457671921,105823.110213449,0.0,1.0
2007-01-16,26.31,26.32,26.2601,26.3,5200,7.23491303984278,7.23766291176974,7.22119117892723,7.23216316791581,18909.9715845338,0.0,1.0
2007-01-17,26.26,26.3499,26.23,26.24,12500,7.22116368020796,7.24588502883137,7.21291406442707,7.21566393635403,45456.6624628216,0.0,1.0
2007-01-18,26.41,26.42,26.22,26.22,8800,7.26241175911242,7.26516163103939,7.2101641925001,7.2101641925001,32001.4903738264,0.0,1.0
2007-01-19,26.5,26.5,26.3601,26.3801,2800,7.2871606064551,7.2871606064551,7.24868989819687,7.2541896420508,10182.292391672,0.0,1.0
2007-01-22,26.34,26.6,26.34,26.6,8500,7.24316265562367,7.31465932572474,7.24316265562367,7.31465932572474,30910.5304747187,0.0,1.0
2007-01-23,26.4,26.4,26.26,26.35,6400,7.25966188718546,7.25966188718546,7.22116368020796,7.24591252755064,23273.8111809647,0.0,1.0
2007-01-24,26.44,26.46,26.24,26.46,22600,7.27066137489331,7.27616111874724,7.21566393635403,7.27616111874724,82185.6457327816,0.0,1.0
2007-01-25,26.25,26.43,26.25,26.38,6500,7.21841380828099,7.26791150296635,7.21841380828099,7.25416214333153,23637.4644806673,0.0,1.0
2007-01-26,26.3,26.39,26.22,26.2301,2400,7.23216316791581,7.25691201525849,7.2101641925001,7.21294156314633,8727.67919286176,0.0,1.0
2007-01-29,26.42,26.42,26.26,26.33,7100,7.26516163103939,7.26516163103939,7.22116368020796,7.24041278369671,25819.3842788827,0.0,1.0
2007-01-30,26.3901,26.5,26.21,26.27,17700,7.25693951397776,7.2871606064551,7.20741432057314,7.22391355213492,64366.6340473555,0.0,1.0
2007-01-31,26.4979,26.5,26.43,26.5,14100,7.28658313335044,7.2871606064551,7.26791150296635,7.2871606064551,51275.1152580628,0.0,1.0
2007-02-01,26.61,26.74,26.49,26.49,15700,7.3174091976517,7.35315753270224,7.28441073452813,7.28441073452813,57093.568053304,0.0,1.0
2007-02-02,26.67,26.75,26.57,26.57,14900,7.33390842921349,7.3559074046292,7.30640970994385,7.30640970994385,54184.3416556834,0.0,1.0
2007-02-05,26.75,26.75,26.58,26.67,5300,7.3559074046292,7.3559074046292,7.30915958187081,7.33390842921349,19273.6248842364,0.0,1.0
2007-02-06,26.61,26.75,26.6,26.65,6000,7.3174091976517,7.3559074046292,7.31465932572474,7.32840868535956,21819.1979821544,0.0,1.0
2007-02-07,26.77,26.85,26.56,26.69,11000,7.36140714848313,7.38340612389884,7.30365983801688,7.33940817306742,40001.8629672831,0.0,1.0
2007-02-08,26.9101,27.01,26.67,26.75,23700,7.3999328541799,7.42740407473027,7.33390842921349,7.3559074046292,86185.8320295098,0.0,1.0
2007-02-09,26.8399,26.93,26.75,26.8,7700,7.38062875325261,7.40540509931456,7.3559074046292,7.36965676426402,28001.3040770981,0.0,1.0
2007-02-12,26.6701,26.87,26.65,26.8,23100,7.33393592793276,7.38890586775277,7.32840868535956,7.36965676426402,84003.9122312944,0.0,1.0
2007-02-13,26.79,26.8,26.7101,26.8,35300,7.36690689233706,7.36965676426402,7.34493541564062,7.36965676426402,128369.614795008,0.0,1.0
2007-02-14,27.03,27.07,26.82,26.82,14000,7.4329038185842,7.44390330629206,7.37515650811795,7.37515650811795,50911.4619583602,0.0,1.0
2007-02-15,27.08,27.08,27.01,27.03,4300,7.44665317821902,7.44665317821902,7.42740407473027,7.4329038185842,15637.0918872106,0.0,1.0
2007-02-16,27.04,27.24,26.92,27.1,21000,7.43565369051116,7.49065112905045,7.40265522738759,7.45215292207295,76367.1929375404,0.0,1.0
2007-02-20,27.04,27.06,26.85,27.0,11000,7.43565369051116,7.44115343436509,7.38340612389884,7.42465420280331,40001.8629672831,0.0,1.0
2007-02-21,26.976,27.04,26.94,27.04,10200,7.41805451017859,7.43565369051116,7.40815497124152,7.43565369051116,37092.6365696625,0.0,1.0
2007-02-22,27.15,27.2,26.9,26.9,6500,7.46590228170777,7.47965164134259,7.39715548353367,7.39715548353367,23637.4644806673,0.0,1.0
2007-02-23,27.22,27.22,27.1166,27.13,8700,7.48515138519652,7.48515138519652,7.45671770947171,7.46040253785384,31637.8370741239,0.0,1.0
2007-02-26,27.33,27.33,27.1,27.1,8800,7.51539997639312,7.51539997639312,7.45215292207295,7.45215292207295,32001.4903738265,0.0,1.0
2007-02-27,26.72,27.3,26.51,27.3,19900,7.34765778884831,7.50715036061223,7.28991047838206,7.50715036061223,72367.006640812,0.0,1.0
2007-02-28,26.62,26.7399,26.6,26.61,23200,7.32015906957867,7.35313003398297,7.31465932572474,7.3174091976517,84367.5655309969,0.0,1.0
2007-03-01,26.2999,26.6,26.15,26.45,10700,7.23213566919654,7.31465932572474,7.19091508901135,7.27341124682028,38910.9030681753,0.0,1.0
2007-03-02,26.09,26.3,25.9,26.25,33600,7.17441585744957,7.23216316791581,7.12216829083725,7.21841380828099,122187.508700064,0.0,1.0
2007-03-05,25.9,25.97,25.65,25.75,17600,7.12216829083725,7.141417394326,7.05342149266314,7.08092021193278,64002.9807476528,0.0,1.0
2007-03-06,26.0999,26.16,25.9,25.9,11200,7.17713823065726,7.19366496093832,7.12216829083725,7.12216829083725,40729.1695666882,0.0,1.0
2007-03-07,26.148,26.148,25.9,26.05,4800,7.19036511462596,7.19036511462596,7.12216829083725,7.16341636974171,17455.3583857235,0.0,1.0
2007-03-08,26.52,26.54,26.3,26.3,14500,7.29266035030903,7.29816009416295,7.23216316791581,7.23216316791581,52729.7284568731,0.0,1.0
2007-03-09,26.52,26.6399,26.52,26.6,8400,7.29266035030903,7.32563131471333,7.29266035030903,7.31465932572474,30546.8771750161,0.0,1.0
2007-03-12,26.38,26.57,26.36,26.57,11300,7.25416214333153,7.30640970994385,7.2486623994776,7.30640970994385,41092.8228663908,0.0,1.0
2007-03-13,25.9,26.41,25.9,26.25,15600,7.12216829083725,7.26241175911242,7.12216829083725,7.21841380828099,56729.9147536014,0.0,1.0
2007-03-14,25.92,25.92,25.85,25.8501,26000,7.12766803469118,7.12766803469118,7.10841893120243,7.1084464299217,94549.8579226689,0.0,1.0
2007-03-15,26.211,26.3,25.8,25.8501,21400,7.20768930776583,7.23216316791581,7.09466957156761,7.1084464299217,77821.8061363507,0.0,1.0
2007-03-16,26.14,26.25,26.0,26.2,4800,7.18816521708439,7.21841380828099,7.14966701010689,7.20466444864617,17455.3583857235,0.0,1.0
2007-03-19,26.32,26.49,26.11,26.2,11200,7.23766291176974,7.28441073452813,7.17991560130349,7.20466444864617,40729.1695666882,0.0,1.0
2007-03-20,26.31,26.42,26.3001,26.3001,7300,7.23491303984278,7.26516163103939,7.23219066663508,7.23219066663508,26546.6908782878,0.0,1.0
2007-03-21,26.54,26.61,26.26,26.31,11700,7.29816009416295,7.3174091976517,7.22116368020796,7.23491303984278,42547.4360652011,0.0,1.0
2007-03-22,26.54,26.65,26.45,26.61,21400,7.29816009416295,7.32840868535956,7.27341124682028,7.3174091976517,77821.8061363507,0.0,1.0
2007-03-23,26.57,26.59,26.5,26.5,6500,7.30640970994385,7.31190945379778,7.2871606064551,7.2871606064551,23637.4644806672,0.0,1.0
2007-03-26,26.81,26.84,26.64,26.64,34500,7.37240663619099,7.38065625197188,7.3256588134326,7.3256588134326,125460.388397388,0.0,1.0
2007-03-27,26.72,26.77,26.7,26.72,14400,7.34765778884831,7.36140714848313,7.34215804499438,7.34765778884831,52366.0751571705,0.0,1.0
2007-03-28,26.67,26.7,26.67,26.68,6100,7.33390842921349,7.34215804499438,7.33390842921349,7.33665830114045,22182.851281857,0.0,1.0
2007-03-29,26.87,26.87,26.79,26.79,6100,7.38890586775277,7.38890586775277,7.36690689233706,7.36690689233706,22182.851281857,0.0,1.0
2007-03-30,26.85,26.9699,26.71,26.9699,7800,7.38340612389884,7.41637708830315,7.34490791692135,7.41637708830315,28364.9573768007,0.0,1.0
2007-04-02,26.98,26.98,26.7301,26.8201,4400,7.41915445894938,7.41915445894938,7.35043515949454,7.37518400683722,16000.7451869132,0.0,1.0
2007-04-03,26.91,26.96,26.87,26.96,13400,7.39990535546063,7.41365471509545,7.38890586775277,7.41365471509545,48729.5421601448,0.0,1.0
2007-04-04,27.03,27.03,26.8912,26.9,7900,7.4329038185842,7.4329038185842,7.39473559623794,7.39715548353367,28728.6106765033,0.0,1.0
2007-04-05,27.07,27.08,27.0,27.0,1100,7.44390330629206,7.44665317821902,7.42465420280331,7.42465420280331,4000.1862967283,0.0,1.0
2007-04-09,27.289,27.3,27.19,27.25,3000,7.50412550149257,7.50715036061223,7.47690176941563,7.49340100097741,10909.5989910772,0.0,1.0
2007-04-10,27.21,27.35,27.15,27.15,5500,7.48240151326956,7.52089972024705,7.46590228170777,7.46590228170777,20000.9314836415,0.0,1.0
2007-04-11,27.07,27.19,27.05,27.15,5100,7.44390330629206,7.47690176941563,7.43840356243813,7.46590228170777,18546.3182848312,0.0,1.0
2007-04-12,27.13,27.13,27.0,27.0,2900,7.46040253785384,7.46040253785384,7.42465420280331,7.42465420280331,10545.9456913746,0.0,1.0
2007-04-13,27.1699,27.2,27.12,27.19,4100,7.47137452684243,7.47965164134259,7.45765266592688,7.47690176941563,14909.7852878055,0.0,1.0
2007-04-16,27.33,27.33,27.1,27.1,4600,7.51539997639312,7.51539997639312,7.45215292207295,7.45215292207295,16728.0517863184,0.0,1.0
2007-04-17,27.25,27.48,27.23,27.36,19100,7.49340100097741,7.55664805529759,7.48790125712348,7.52364959217402,69457.7802431915,0.0,1.0
2007-04-18,27.3,27.35,27.25,27.25,2900,7.50715036061223,7.52089972024705,7.49340100097741,7.49340100097741,10545.9456913746,0.0,1.0
2007-04-19,27.25,27.35,27.13,27.2,13500,7.49340100097741,7.52089972024705,7.46040253785384,7.47965164134259,49093.1954598474,0.0,1.0
2007-04-20,27.34,27.36,27.26,27.35,9000,7.51814984832009,7.52364959217402,7.49615087290438,7.52089972024705,32728.7969732316,0.0,1.0
2007-04-23,27.48,27.54,27.4,27.4,6000,7.55664805529759,7.57314728685937,7.53464907988187,7.53464907988187,21819.1979821544,0.0,1.0
2007-04-24,27.62,27.64,27.45,27.5,10500,7.59514626227509,7.60064600612902,7.5483984395167,7.56214779915152,38183.5964687702,0.0,1.0
2007-04-25,27.7455,27.7599,27.61,27.63,12600,7.62965715495849,7.63361697053332,7.59239639034812,7.59789613420205,45820.3157625242,0.0,1.0
2007-04-26,27.6499,27.739,27.54,27.65,4500,7.60336837933671,7.62786973820596,7.57314728685937,7.60339587805598,16364.3984866158,0.0,1.0
2007-04-27,27.5999,27.6,27.47,27.47,12400,7.58961901970189,7.58964651842116,7.55389818337062,7.55389818337062,45093.0091631191,0.0,1.0
2007-04-30,27.5,27.6,27.46,27.55,4800,7.56214779915152,7.58964651842116,7.55114831144366,7.57589715878634,17455.3583857235,0.0,1.0
2007-05-01,27.33,27.45,27.3,27.45,11400,7.51539997639312,7.5483984395167,7.50715036061223,7.5483984395167,41456.4761660934,0.0,1.0
2007-05-02,27.46,27.5,27.33,27.33,6400,7.55114831144366,7.56214779915152,7.51539997639312,7.51539997639312,23273.8111809647,0.0,1.0
2007-05-03,27.55,27.62,27.45,27.51,9700,7.57589715878634,7.59514626227509,7.5483984395167,7.56489767107848,35274.3700711496,0.0,1.0
2007-05-04,27.6101,27.73,27.55,27.58,13100,7.59242388906739,7.62539485347169,7.57589715878634,7.58414677456723,47638.5822610371,0.0,1.0
2007-05-07,27.65,27.75,27.61,27.64,4900,7.60339587805598,7.63089459732562,7.59239639034812,7.60064600612902,17819.0116854261,0.0,1.0
2007-05-08,27.56,27.61,27.5,27.6,6600,7.5786470307133,7.59239639034812,7.56214779915152,7.58964651842116,24001.1177803698,0.0,1.0
2007-05-09,27.47,27.57,27.31,27.5,77400,7.55389818337062,7.58139690264027,7.5099002325392,7.56214779915152,281467.653969792,0.0,1.0
2007-05-10,27.3901,27.46,27.3901,27.46,14000,7.53192670667418,7.55114831144366,7.53192670667418,7.55114831144366,50911.4619583602,0.0,1.0
2007-05-11,27.49,27.49,27.42,27.45,4200,7.55939792722455,7.55939792722455,7.5401488237358,7.5483984395167,15273.4385875081,0.0,1.0
2007-05-14,27.58,27.59,27.46,27.59,13600,7.58414677456723,7.58689664649419,7.55114831144366,7.58689664649419,49456.8487595499,0.0,1.0
2007-05-15,27.5,27.6,27.5,27.58,7600,7.56214779915152,7.58964651842116,7.56214779915152,7.58414677456723,27637.6507773955,0.0,1.0
2007-05-16,27.64,27.65,27.41,27.58,14700,7.60064600612902,7.60339587805598,7.53739895180884,7.58414677456723,53457.0350562782,0.0,1.0
2007-05-17,27.58,27.63,27.55,27.55,7500,7.58414677456723,7.59789613420205,7.57589715878634,7.57589715878634,27273.997477693,0.0,1.0
2007-05-18,27.74,27.74,27.7,27.7,6900,7.62814472539866,7.62814472539866,7.6171452376908,7.6171452376908,25092.0776794775,0.0,1.0
2007-05-21,28.18,28.39,27.88,28.011,32300,7.74913909018508,7.80688640065133,7.66664293237616,7.70266625461939,117460.015803931,0.0,1.0
2007-05-22,28.44,28.44,28.25,28.25,5700,7.82063576028615,7.82063576028615,7.76838819367383,7.76838819367383,20728.2380830467,0.0,1.0
2007-05-23,28.46,28.55,28.36,28.37,10900,7.82613550414008,7.85088435148276,7.79863678487044,7.8013866567974,39638.2096675805,0.0,1.0
2007-05-24,28.32,28.54,28.23,28.53,9600,7.78763729716258,7.84813447955579,7.7628884498199,7.84538460762883,34910.716771447,0.0,1.0
2007-05-25,28.2901,28.42,28.27,28.32,8100,7.77941518010096,7.81513601643222,7.77388793752776,7.78763729716258,29455.9172759084,0.0,1.0
2007-05-29,28.36,28.5,28.25,28.4,11700,7.79863678487044,7.83713499184794,7.76838819367383,7.80963627257829,42547.436065201,0.0,1.0
2007-05-30,28.55,28.55,28.19,28.35,11500,7.85088435148276,7.85088435148276,7.75188896211205,7.79588691294347,41820.1294657959,0.0,1.0
2007-05-31,28.66,28.7,28.56,28.56,2900,7.88113294267936,7.89213243038722,7.85363422340972,7.85363422340972,10545.9456913746,0.0,1.0
2007-06-01,28.71,28.89,28.71,28.72,14000,7.89488230231418,7.94437999699954,7.89488230231418,7.89763217424115,50911.4619583603,0.0,1.0
2007-06-04,28.74,28.78,28.5914,28.61,14900,7.90313191809508,7.91413140580293,7.86226882126039,7.86738358304454,54184.3416556834,0.0,1.0
2007-06-05,28.65,28.75,28.65,28.75,4300,7.8783830707524,7.90588179002204,7.8783830707524,7.90588179002204,15637.0918872106,0.0,1.0
2007-06-06,28.25,28.45,28.0,28.4,10700,7.82338563221312,7.87877243314914,7.75415213104309,7.86492573291513,38637.3642065361,0.2,1.0
2007-06-07,28.15,28.35,28.15,28.16,7400,7.7956922317451,7.85107903268113,7.7956922317451,7.79846157179191,26721.1677690063,0.0,1.0
2007-06-08,28.17,28.24,28.11,28.17,7600,7.80123091183871,7.82061629216631,7.7846148715579,7.80123091183871,27443.3614924929,0.0,1.0
2007-06-11,28.17,28.47,28.17,28.35,16200,7.80123091183871,7.88431111324274,7.80123091183871,7.85107903268113,58497.6916024192,0.0,1.0
2007-06-12,28.27,28.34,28.21,28.21,8400,7.82892431230672,7.84830969263433,7.81230827202591,7.81230827202591,30332.1363864396,0.0,1.0
2007-06-13,28.4216,28.54,28.31,28.31,18000,7.87090750741622,7.90369649357035,7.84000167249392,7.84000167249392,64997.4351137991,0.0,1.0
2007-06-14,28.72,28.73,28.6,28.6,4500,7.95354461441277,7.95631395445957,7.92031253385115,7.92031253385115,16249.3587784498,0.0,1.0
2007-06-15,28.9,28.94,28.82,28.85,11100,8.00339273525519,8.01447009544239,7.98123801488078,7.98954603502118,40081.7516535094,0.0,1.0
2007-06-18,28.84,28.98,28.62,28.94,8900,7.98677669497438,8.0255474556296,7.92585121394476,8.01447009544239,32137.6206951562,0.0,1.0
2007-06-19,29.0599,29.28,28.9699,29.0,9300,8.04767448260354,8.10862765703363,8.02275042218233,8.0310861357232,33582.0081421295,0.0,1.0
2007-06-20,28.89,29.1,28.85,29.1,6400,8.00062339520839,8.05877953619121,7.98954603502118,8.05877953619121,23110.199151573,0.0,1.0
2007-06-21,28.94,28.9699,28.41,28.87,8000,8.01447009544239,8.02275042218233,7.86769507296193,7.99508471511478,28887.7489394663,0.0,1.0
2007-06-22,28.75,29.05,28.7301,29.05,13900,7.96185263455317,8.0449328359572,7.95634164786004,8.0449328359572,50192.4637823226,0.0,1.0
2007-06-25,28.65,29.35,28.65,28.9,11400,7.93415923408516,8.12801303736124,7.93415923408516,8.00339273525519,41165.0422387394,0.0,1.0
2007-06-26,28.5276,28.74,28.49,28.65,2900,7.90026251191231,7.95908329450637,7.88984979333634,7.93415923408516,10471.8089905565,0.0,1.0
2007-06-27,28.9,28.99,28.35,28.45,10100,8.00339273525519,8.0283167956764,7.85107903268113,7.87877243314914,36470.7830360761,0.0,1.0
2007-06-28,29.09,29.2,28.95,29.0,5300,8.05601019614441,8.08647293665922,8.01723943548919,8.0310861357232,19138.1336723964,0.0,1.0
2007-06-29,29.05,29.24,29.0,29.2,10700,8.0449328359572,8.09755029684642,8.0310861357232,8.08647293665922,38637.3642065361,0.0,1.0
2007-07-02,29.05,29.1399,29.05,29.05,3600,8.0449328359572,8.06982920297795,8.0449328359572,8.0449328359572,12999.4870227598,0.0,1.0
2007-07-03,29.11,29.24,29.05,29.05,5800,8.06154887623801,8.09755029684642,8.0449328359572,8.0449328359572,20943.617981113,0.0,1.0
2007-07-05,29.12,29.24,29.1,29.2,10600,8.06431821628481,8.09755029684642,8.05877953619121,8.08647293665922,38276.2673447928,0.0,1.0
2007-07-06,29.2,29.37,29.1,29.13,25700,8.08647293665922,8.13355171745484,8.05877953619121,8.06708755633161,92801.8934680354,0.0,1.0
2007-07-09,29.2,29.4999,29.12,29.35,8300,8.08647293665922,8.16952544466278,8.06431821628481,8.12801303736124,29971.0395246962,0.0,1.0
2007-07-10,28.94,29.25,28.63,29.2,21400,8.01447009544239,8.10031963689323,7.92862055399156,8.08647293665922,77274.7284130723,0.0,1.0
2007-07-11,29.0,29.1,28.76,29.0,4500,8.0310861357232,8.05877953619121,7.96462197459997,8.0310861357232,16249.3587784498,0.0,1.0
2007-07-12,29.2,29.45,28.83,29.0,26600,8.08647293665922,8.15570643782925,7.98400735492758,8.0310861357232,96051.7652237253,0.0,1.0
2007-07-13,29.26,29.45,29.21,29.2801,17100,8.10308897694003,8.15570643782925,8.08924227670602,8.1086553504341,61747.5633581091,0.0,1.0
2007-07-16,29.4,29.48,29.28,29.28,14000,8.14185973759524,8.16401445796965,8.10862765703363,8.10862765703363,50553.560644066,0.0,1.0
2007-07-17,29.55,29.65,29.3,29.43,12400,8.18339983829726,8.21109323876527,8.11416633712723,8.15016775773565,44776.0108561727,0.0,1.0
2007-07-18,29.47,29.47,29.32,29.4,5400,8.16124511792285,8.16124511792285,8.11970501722083,8.14185973759524,19499.2305341397,0.0,1.0
2007-07-19,29.4,29.55,29.4,29.53,5700,8.14185973759524,8.18339983829726,8.14185973759524,8.17786115820366,20582.5211193697,0.0,1.0
2007-07-20,29.07,29.37,29.07,29.32,9100,8.05047151605081,8.13355171745484,8.05047151605081,8.11970501722083,32859.8144186429,0.0,1.0
2007-07-23,29.49,29.69,29.24,29.25,16500,8.16678379801645,8.22217059895248,8.09755029684642,8.10031963689323,59580.9821876492,0.0,1.0
2007-07-24,28.9,29.34,28.9,29.3,17800,8.00339273525519,8.12524369731443,8.00339273525519,8.11416633712723,64275.2413903124,0.0,1.0
2007-07-25,28.75,29.1,28.75,29.05,12900,7.96185263455317,8.05877953619121,7.96185263455317,8.0449328359572,46581.4951648893,0.0,1.0
2007-07-26,27.7,28.75,27.67,28.75,47100,7.67107192963906,7.96185263455317,7.66276390949865,7.96185263455317,170076.621881107,0.0,1.0
2007-07-27,27.7,27.75,27.1,27.6,21200,7.67107192963906,7.68491862987306,7.50491152683099,7.64337852917104,76552.5346895855,0.0,1.0
2007-07-30,27.96,28.05,27.74,27.74,15200,7.74307477085588,7.76799883127709,7.68214928982626,7.68214928982626,54886.7229849859,0.0,1.0
2007-07-31,28.2432,28.51,28.05,28.1,6800,7.82150248098129,7.89538847342994,7.76799883127709,7.7818455315111,24554.5865985463,0.0,1.0
2007-08-01,27.9,28.1,27.71,28.1,6800,7.72645873057508,7.7818455315111,7.67384126968586,7.7818455315111,24554.5865985463,0.0,1.0
2007-08-02,28.0,28.32,27.9,28.1,6000,7.75415213104309,7.84277101254072,7.72645873057508,7.7818455315111,21665.8117045997,0.0,1.0
2007-08-03,27.85,28.1,27.85,28.0,7900,7.71261203034107,7.7818455315111,7.71261203034107,7.75415213104309,28526.6520777229,0.0,1.0
2007-08-06,27.59,27.98,27.11,27.82,12000,7.64060918912424,7.74861345094949,7.50768086687779,7.70430401020067,43331.6234091994,0.0,1.0
2007-08-07,27.7,27.75,27.55,27.61,4100,7.67107192963906,7.68491862987306,7.62953182893704,7.64614786921784,14804.9713314764,0.0,1.0
2007-08-08,27.65,28.06,27.63,27.91,59100,7.65722522940505,7.77076817132389,7.65168654931145,7.72922807062188,213408.245290307,0.0,1.0
2007-08-09,27.3,27.7,27.16,27.2,22900,7.56029832776701,7.67107192963906,7.5215275671118,7.532604927299,82691.1813392222,0.0,1.0
2007-08-10,27.23,27.43,27.1,27.15,13600,7.5409129474394,7.59629974837542,7.50491152683099,7.51875822706499,49109.1731970927,0.0,1.0
2007-08-13,27.7,27.71,27.55,27.55,9700,7.67107192963906,7.67384126968586,7.62953182893704,7.62953182893704,35026.3955891028,0.0,1.0
2007-08-14,27.23,27.73,27.23,27.73,10600,7.5409129474394,7.67937994977946,7.5409129474394,7.67937994977946,38276.2673447928,0.0,1.0
2007-08-15,26.67,27.36,26.61,27.23,27700,7.38582990481854,7.57691436804782,7.36921386453773,7.5409129474394,100023.830702902,0.0,1.0
2007-08-16,26.45,26.45,25.95,26.25,48900,7.32490442378892,7.32490442378892,7.18643742144886,7.2695176228529,176576.365392487,0.0,1.0
2007-08-17,27.25,27.5,26.45,26.45,8100,7.54645162753301,7.61568512870303,7.32490442378892,7.32490442378892,29248.8458012096,0.0,1.0
2007-08-20,28.5,28.5,27.35,27.35,13100,7.89261913338314,7.89261913338314,7.57414502800102,7.57414502800102,47303.688888376,0.0,1.0
2007-08-21,27.97,28.2,27.97,28.15,17700,7.74584411090268,7.80953893197911,7.74584411090268,7.7956922317451,63914.1445285691,0.0,1.0
2007-08-22,28.25,28.2999,28.09,28.2,9600,7.82338563221312,7.83720463904665,7.7790761914643,7.80953893197911,34665.2987273595,0.0,1.0
2007-08-23,28.09,28.65,28.09,28.4,23000,7.7790761914643,7.93415923408516,7.7790761914643,7.86492573291513,83052.2782009655,0.0,1.0
2007-08-24,28.26,28.26,27.9401,28.05,9400,7.82615497225992,7.82615497225992,7.73756378416275,7.76799883127709,33943.1050038728,0.0,1.0
2007-08-27,27.707,28.11,27.67,27.92,13100,7.67301046767182,7.7846148715579,7.66276390949865,7.73199741066868,47303.688888376,0.0,1.0
2007-08-28,27.2,27.5001,27.2,27.5001,6900,7.532604927299,7.6157128221035,7.532604927299,7.6157128221035,24915.6834602896,0.0,1.0
2007-08-29,27.65,27.65,27.35,27.35,12100,7.65722522940505,7.65722522940505,7.57414502800102,7.57414502800102,43692.7202709427,0.0,1.0
2007-08-30,27.5,27.73,27.27,27.35,16000,7.61568512870303,7.67937994977946,7.55199030762661,7.57414502800102,57775.4978789325,0.0,1.0
2007-08-31,27.75,27.9,27.61,27.9,7000,7.68491862987306,7.72645873057508,7.64614786921784,7.72645873057508,25276.780322033,0.0,1.0
2007-09-04,28.0,28.0,27.45,27.45,8200,7.75415213104309,7.75415213104309,7.60183842846903,7.60183842846903,29609.9426629529,0.0,1.0
2007-09-05,27.74,28.0,27.7,28.0,6300,7.68214928982626,7.75415213104309,7.67107192963906,7.75415213104309,22749.1022898297,0.0,1.0
2007-09-06,27.7,27.85,27.5,27.5,6800,7.67107192963906,7.71261203034107,7.61568512870303,7.61568512870303,24554.5865985463,0.0,1.0
2007-09-07,27.39,27.55,27.39,27.55,5400,7.58522238818822,7.62953182893704,7.58522238818822,7.62953182893704,19499.2305341397,0.0,1.0
2007-09-10,27.32,27.5,27.2,27.5,12600,7.56583700786061,7.61568512870303,7.532604927299,7.61568512870303,45498.2045796594,0.0,1.0
2007-09-11,27.6,27.68,27.4,27.4,6500,7.64337852917104,7.66553324954545,7.58799172823502,7.58799172823502,23471.2960133164,0.0,1.0
2007-09-12,27.67,27.7,27.35,27.35,6600,7.66276390949865,7.67107192963906,7.57414502800102,7.57414502800102,23832.3928750597,0.0,1.0
2007-09-13,27.75,27.94,27.61,27.62,6200,7.68491862987306,7.73753609076228,7.64614786921784,7.64891720926465,22388.0054280864,0.0,1.0
2007-09-14,27.75,27.8,27.5,27.65,4000,7.68491862987306,7.69876533010707,7.61568512870303,7.65722522940505,14443.8744697331,0.0,1.0
2007-09-17,27.7,27.7,27.44,27.64,3400,7.67107192963906,7.67107192963906,7.59906908842223,7.65445588935825,12277.2932992732,0.0,1.0
2007-09-18,28.15,28.16,27.65,27.65,14500,7.7956922317451,7.79846157179191,7.65722522940505,7.65722522940505,52359.0449527826,0.0,1.0
2007-09-19,28.26,28.45,28.0001,28.3,18900,7.82615497225992,7.87877243314914,7.75417982444356,7.83723233244712,68247.306869489,0.0,1.0
2007-09-20,28.1264,28.23,28.0,28.23,7600,7.78915658923465,7.81784695211951,7.75415213104309,7.81784695211951,27443.361492493,0.0,1.0
2007-09-21,28.3,28.34,28.11,28.15,8900,7.83723233244712,7.84830969263433,7.7846148715579,7.7956922317451,32137.6206951562,0.0,1.0
2007-09-24,28.22,28.3299,28.18,28.18,10400,7.81507761207271,7.84551265918706,7.80400025188551,7.80400025188551,37554.0736213061,0.0,1.0
2007-09-25,28.07,28.19,27.92,28.05,22300,7.7735375113707,7.80676959193231,7.73199741066868,7.76799883127709,80524.6001687622,0.0,1.0
2007-09-26,28.3,28.3,28.15,28.2,4000,7.83723233244712,7.83723233244712,7.7956922317451,7.80953893197911,14443.8744697331,0.0,1.0
2007-09-27,28.1701,28.39,28.15,28.39,8800,7.80125860523918,7.86215639286833,7.7956922317451,7.86215639286833,31776.5238334129,0.0,1.0
2007-09-28,28.26,28.27,28.15,28.16,19600,7.82615497225992,7.82892431230672,7.7956922317451,7.79846157179191,70774.9849016923,0.0,1.0
2007-10-01,28.6,28.6,28.2499,28.28,20800,7.92031253385115,7.92031253385115,7.82335793881265,7.83169365235352,75108.1472426123,0.0,1.0
2007-10-02,28.46,28.62,28.35,28.62,12800,7.88154177319594,7.92585121394476,7.85107903268113,7.92585121394476,46220.398303146,0.0,1.0
2007-10-03,28.35,28.48,28.26,28.45,12200,7.85107903268113,7.88708045328954,7.82615497225992,7.87877243314914,44053.817132686,0.0,1.0
2007-10-04,28.46,28.46,28.35,28.35,6400,7.88154177319594,7.88154177319594,7.85107903268113,7.85107903268113,23110.199151573,0.0,1.0
2007-10-05,28.701,28.74,28.45,28.45,15900,7.94828286832385,7.95908329450637,7.87877243314914,7.87877243314914,57414.4010171892,0.0,1.0
2007-10-08,28.7,28.7,28.64,28.64,1800,7.94800593431916,7.94800593431916,7.93138989403836,7.93138989403836,6499.74351137991,0.0,1.0
2007-10-09,28.78,28.8,28.55,28.7,25400,7.97016065469357,7.97569933478718,7.90646583361715,7.94800593431916,91718.6028828054,0.0,1.0
2007-10-10,28.77,28.8,28.65,28.7699,3600,7.96739131464677,7.97569933478718,7.93415923408516,7.9673636212463,12999.4870227598,0.0,1.0
2007-10-11,28.65,29.0,28.6101,28.8,18400,7.93415923408516,8.0310861357232,7.92310956729842,7.97569933478718,66441.8225607724,0.0,1.0
2007-10-12,28.7599,28.76,28.65,28.65,10800,7.9645942811995,7.96462197459997,7.93415923408516,7.93415923408516,38998.4610682795,0.0,1.0
2007-10-15,28.68,28.81,28.68,28.76,22000,7.94246725422556,7.97846867483398,7.94246725422556,7.96462197459997,79441.3095835322,0.0,1.0
2007-10-16,28.62,28.62,28.4901,28.5,5600,7.92585121394476,7.92585121394476,7.88987748673681,7.89261913338314,20221.4242576264,0.0,1.0
2007-10-17,28.45,28.7399,28.45,28.7,18000,7.87877243314914,7.9590556011059,7.87877243314914,7.94800593431916,64997.4351137991,0.0,1.0
2007-10-18,28.49,28.55,28.4,28.49,16900,7.88984979333634,7.90646583361715,7.86492573291513,7.88984979333634,61025.3696346225,0.0,1.0
2007-10-19,28.18,28.47,28.18,28.47,11500,7.80400025188551,7.88431111324274,7.80400025188551,7.88431111324274,41526.1391004827,0.0,1.0
2007-10-22,28.38,28.41,28.07,28.2,10600,7.85938705282153,7.86769507296193,7.7735375113707,7.80953893197911,38276.2673447928,0.0,1.0
2007-10-23,28.55,28.58,28.4,28.4,11500,7.90646583361715,7.91477385375755,7.86492573291513,7.86492573291513,41526.1391004827,0.0,1.0
2007-10-24,28.55,28.55,28.389,28.4,2300,7.90646583361715,7.90646583361715,7.86187945886365,7.86492573291513,8305.22782009655,0.0,1.0
2007-10-25,28.65,28.65,28.45,28.5,9200,7.93415923408516,7.93415923408516,7.87877243314914,7.89261913338314,33220.9112803862,0.0,1.0
2007-10-26,28.9,28.9,28.65,28.75,10400,8.00339273525519,8.00339273525519,7.93415923408516,7.96185263455317,37554.0736213061,0.0,1.0
2007-10-29,29.1301,29.22,28.91,28.91,15000,8.06711524973208,8.09201161675282,8.00616207530199,8.00616207530199,54164.5292614992,0.0,1.0
2007-10-30,28.95,29.05,28.875,29.01,24700,8.01723943548919,8.0449328359572,7.99646938513818,8.03385547577,89190.9248506021,0.0,1.0
2007-10-31,29.15,29.2,28.85,28.85,9000,8.07262623642522,8.08647293665922,7.98954603502118,7.98954603502118,32498.7175568995,0.0,1.0
2007-11-01,28.9,28.95,28.7,28.9,25100,8.00339273525519,8.01723943548919,7.94800593431916,8.00339273525519,90635.3122975754,0.0,1.0
2007-11-02,28.81,28.89,28.5,28.5,16300,7.97846867483398,8.00062339520839,7.89261913338314,7.89261913338314,58858.7884641625,0.0,1.0
2007-11-05,29.0,29.0,28.567,28.64,3900,8.0310861357232,8.0310861357232,7.91117371169671,7.93138989403836,14082.7776079898,0.0,1.0
2007-11-06,29.4,29.4,28.95,29.06,17300,8.14185973759524,8.14185973759524,8.01723943548919,8.04770217600401,62469.7570815958,0.0,1.0
2007-11-07,28.7999,29.13,28.43,28.43,30300,7.97567164138671,8.06708755633161,7.87323375305554,7.87323375305554,109412.349108228,0.0,1.0
2007-11-08,28.78,28.8,28.25,28.25,4100,7.97016065469357,7.97569933478718,7.82338563221312,7.82338563221312,14804.9713314765,0.0,1.0
2007-11-09,28.39,28.4,28.1501,28.36,21300,7.86215639286833,7.86492573291513,7.79571992514557,7.85384837272793,76913.6315513289,0.0,1.0
2007-11-12,28.0,28.44,28.0,28.16,30000,7.75415213104309,7.87600309310234,7.75415213104309,7.79846157179191,108329.058522998,0.0,1.0
2007-11-13,28.35,28.35,28.0,28.0,26900,7.85107903268113,7.85107903268113,7.75415213104309,7.75415213104309,97135.0558089553,0.0,1.0
2007-11-14,26.26,27.9,26.0,27.5,36000,7.88154177319594,8.37376296542904,7.80350670613459,8.25370901610389,119946.074918367,2.2,1.0
2007-11-15,26.35,26.35,26.09,26.1,8500,7.9085539117941,7.9085539117941,7.83051884473275,7.83352019346588,28320.6010223922,0.0,1.0
2007-11-16,26.14,26.22,25.93,26.16,7500,7.84552558839839,7.86953637826342,7.78249726500269,7.85152828586465,24988.7656079932,0.0,1.0
2007-11-19,25.61,26.05,25.6,25.79,13000,7.68645410554257,7.81851344980023,7.68345275680944,7.74047838273889,43313.8603871881,0.0,1.0
2007-11-20,25.6101,26.03,25.55,25.78,9300,7.6864841190299,7.81251075233398,7.6684460131438,7.73747703400576,30986.0693539115,0.0,1.0
2007-11-21,25.3001,25.7,25.3,25.45,29700,7.59344230830291,7.71346624414073,7.59341229481558,7.63843252581251,98955.5118076529,0.0,1.0
2007-11-23,25.7,25.7,25.09,25.09,5200,7.71346624414073,7.71346624414073,7.53038397141988,7.53038397141988,17325.5441548753,0.0,1.0
2007-11-26,25.25,25.6899,25.25,25.66,24800,7.57840555114994,7.71043488192027,7.57840555114994,7.70146084920822,82629.5182770974,0.0,1.0
2007-11-27,25.39,26.48,25.2,26.48,17800,7.62042443341374,7.94757144532477,7.5633988074843,7.94757144532477,59306.6703763038,0.0,1.0
2007-11-28,25.7,25.73,25.35,25.54,34200,7.71346624414073,7.72247029034012,7.60841903848123,7.66544466441067,113948.771172449,0.0,1.0
2007-11-29,25.67,25.75,25.6,25.71,5700,7.70446219794135,7.72847298780637,7.68345275680944,7.71646759287386,18991.4618620748,0.0,1.0
2007-11-30,26.09,26.5,25.83,25.9,23100,7.83051884473275,7.95357414279103,7.7524837776714,7.7734932188033,76965.3980726189,0.0,1.0
2007-12-03,25.9438,26.08,25.9438,26.07,10700,7.78663912625441,7.82751749599962,7.78663912625441,7.82451614726649,35650.6389340702,0.0,1.0
2007-12-04,25.85,25.87,25.8,25.85,6000,7.75848647513766,7.76448917260392,7.74347973147202,7.75848647513766,19991.0124863945,0.0,1.0
2007-12-05,26.12,26.19,25.91,26.16,3500,7.83952289093214,7.86053233206404,7.77649456753643,7.85152828586465,11661.4239503968,0.0,1.0
2007-12-06,26.34,26.39,25.95,26.17,15100,7.90555256306097,7.92055930672661,7.78849996246895,7.85452963459778,50310.7147574262,0.0,1.0
2007-12-07,26.36,26.5,26.36,26.45,11100,7.91155526052722,7.95357414279103,7.91155526052722,7.93856739912538,36983.3730998299,0.0,1.0
2007-12-10,26.36,26.45,26.34,26.4,8200,7.91155526052722,7.93856739912538,7.90555256306097,7.92356065545974,27321.0503980725,0.0,1.0
2007-12-11,25.89,26.48,25.7,26.48,21000,7.77049187007018,7.94757144532477,7.71346624414073,7.94757144532477,69968.5437023808,0.0,1.0
2007-12-12,26.07,26.42,26.0,26.4,18800,7.82451614726649,7.929563352926,7.80350670613459,7.92356065545974,62638.5057907029,0.0,1.0
2007-12-13,26.12,26.2099,25.63,25.63,22500,7.83952289093214,7.86650501604296,7.69245680300883,7.69245680300883,74966.2968239794,0.0,1.0
2007-12-14,25.8,26.0,25.8,25.92,13500,7.74347973147202,7.80350670613459,7.74347973147202,7.77949591626956,44979.7780943877,0.0,1.0
2007-12-17,25.5,25.88,25.4501,25.76,21500,7.65343926947816,7.76749052133705,7.63846253929984,7.7314743365395,71634.4614095803,0.0,1.0
2007-12-18,25.5,25.71,25.1,25.1,20300,7.65343926947816,7.71646759287386,7.53338532015301,7.53338532015301,67636.2589123014,0.0,1.0
2007-12-19,25.51,25.7,25.31,25.6,15700,7.65644061821129,7.71346624414073,7.59641364354871,7.68345275680944,52309.8160060656,0.0,1.0
2007-12-20,25.67,25.8,25.46,25.73,13500,7.70446219794135,7.74347973147202,7.64143387454564,7.72247029034012,44979.7780943876,0.0,1.0
2007-12-21,26.11,26.19,25.81,25.89,15000,7.83652154219901,7.86053233206404,7.74648108020515,7.77049187007018,49977.5312159863,0.0,1.0
2007-12-24,26.35,26.35,26.21,26.35,1800,7.9085539117941,7.9085539117941,7.86653502953029,7.9085539117941,5997.30374591835,0.0,1.0
2007-12-26,26.54,26.54,26.35,26.35,6300,7.96557953772354,7.96557953772354,7.9085539117941,7.9085539117941,20990.5631107142,0.0,1.0
2007-12-27,26.44,27.64,26.41,27.64,8000,7.93556605039225,8.2957278983677,7.92656200419287,8.2957278983677,26654.6833151927,0.0,1.0
2007-12-28,26.47,26.59,26.37,26.57,1800,7.94457009659164,7.98058628138918,7.91455660926035,7.97458358392293,5997.30374591836,0.0,1.0
2007-12-31,26.84,26.96,26.06,26.06,28200,8.0556199997174,8.09163618451494,7.82151479853336,7.82151479853336,93957.7586860543,0.0,1.0
2008-01-02,26.36,27.3,26.1,27.3,21700,7.91155526052722,8.19368204144132,7.83352019346588,8.19368204144132,72300.8284924602,0.0,1.0
2008-01-03,26.0,26.98,25.89,26.98,21200,7.80350670613459,8.0976388819812,7.77049187007018,8.0976388819812,70634.9107852607,0.0,1.0
2008-01-04,25.5,25.85,25.22,25.77,21800,7.65343926947816,7.75848647513766,7.56940150495055,7.73447568527263,72634.0120339001,0.0,1.0
2008-01-07,25.2323,25.53,25.05,25.27,21600,7.5730931638923,7.66244331567754,7.51837857648737,7.5844082486162,71967.6449510203,0.0,1.0
2008-01-08,24.9,25.39,24.71,25.2,30800,7.47335834549044,7.62042443341374,7.41633271956099,7.5633988074843,102620.530763492,0.0,1.0
2008-01-09,24.92,24.92,24.25,24.56,36900,7.47936104295669,7.47936104295669,7.27827067783707,7.37131248856406,122944.726791326,0.0,1.0
2008-01-10,25.17,25.19,24.7,24.86,23500,7.55439476128491,7.56039745875117,7.41333137082786,7.46135295055792,78298.1322383786,0.0,1.0
2008-01-11,24.94,25.0,24.8,24.99,5500,7.48536374042295,7.50337183282172,7.44334485815915,7.50037048408859,18325.094779195,0.0,1.0
2008-01-14,24.8,24.98,24.44,24.44,14000,7.44334485815915,7.49736913535547,7.33529630376652,7.33529630376652,46645.6958015872,0.0,1.0
2008-01-15,24.4,24.6,24.3,24.32,11500,7.323290908834,7.38331788349658,7.29327742150271,7.29928011896897,38316.1072655895,0.0,1.0
2008-01-16,24.1,24.28,22.51,23.02,21100,7.23325044684014,7.28727472403646,6.75603599827268,6.90910478366224,70301.7272438207,0.0,1.0
2008-01-17,23.6,24.1966,23.56,24.14,9000,7.08318301018371,7.26224347560216,7.07117761525119,7.24525584177266,29986.5187295918,0.0,1.0
2008-01-18,23.05,23.8,22.75,23.64,19600,6.91810882986163,7.14320998484628,6.82806836786777,7.09518840511622,65303.9741222221,0.0,1.0
2008-01-22,23.19,23.35,21.67,22.51,40800,6.96012771212543,7.00814929185549,6.50392270468987,6.75603599827268,135938.884907483,0.0,1.0
2008-01-23,23.65,23.76,22.85,22.85,22200,7.09818975384935,7.13120458991377,6.85808185519905,6.85808185519905,73966.7461996597,0.0,1.0
2008-01-24,23.85,24.25,23.6,23.9,11900,7.15821672851192,7.27827067783707,7.08318301018371,7.17322347217757,39648.8414313492,0.0,1.0
2008-01-25,23.6,24.29,23.5,24.29,12900,7.08318301018371,7.29027607276959,7.05316952285242,7.29027607276959,42980.6768457482,0.0,1.0
2008-01-28,24.0001,24.05,23.65,23.69,10500,7.20326697299619,7.2182437031745,7.09818975384935,7.11019514878186,34984.2718511904,0.0,1.0
2008-01-29,24.27,24.54,24.18,24.27,13800,7.28427337530333,7.3653097910978,7.25726123670517,7.28427337530333,45979.3287187074,0.0,1.0
2008-01-30,24.38,24.54,24.25,24.31,27300,7.31728821136774,7.3653097910978,7.27827067783707,7.29627877023584,90959.1068130951,0.0,1.0
2008-01-31,24.7301,24.7301,24.1199,24.12,18900,7.42236543051458,7.42236543051458,7.23922313081907,7.2392531443064,62971.6893321427,0.0,1.0
2008-02-01,25.05,25.26,24.79,24.86,6800,7.51837857648737,7.58140689988307,7.44034350942602,7.46135295055792,22656.4808179138,0.0,1.0
2008-02-04,24.9,25.13,24.83,25.09,19700,7.47335834549044,7.5423893663524,7.45234890435853,7.53038397141988,65637.157663662,0.0,1.0
2008-02-05,24.35,24.8,24.35,24.75,19200,7.30828416516836,7.44334485815915,7.30828416516836,7.42833811449351,63971.2399564625,0.0,1.0
2008-02-06,24.3,24.45,23.5,24.4,19100,7.29327742150271,7.33829765249964,7.05316952285242,7.323290908834,63638.0564150226,0.0,1.0
2008-02-07,24.35,24.5,24.15,24.19,18800,7.30828416516836,7.35330439616529,7.24825719050578,7.2602625854383,62638.5057907028,0.0,1.0
2008-02-08,24.27,24.7,23.98,23.98,11600,7.28427337530333,7.41333137082786,7.1972342620426,7.1972342620426,38649.2908070294,0.0,1.0
2008-02-11,24.56,24.56,24.31,24.41,8300,7.37131248856406,7.37131248856406,7.29627877023584,7.32629225756713,27654.2339395124,0.0,1.0
2008-02-12,24.85,25.0,24.74,24.81,28400,7.45835160182479,7.50337183282172,7.42533676576038,7.44634620689228,94624.1257689341,0.0,1.0
2008-02-13,24.98,25.06,24.81,24.9,19500,7.49736913535547,7.52137992522049,7.44634620689228,7.47335834549044,64970.7905807822,0.0,1.0
2008-02-14,24.95,25.15,24.7501,24.98,13800,7.48836508915608,7.54839206381865,7.42836812798084,7.49736913535547,45979.3287187074,0.0,1.0
2008-02-15,24.88,24.88,24.56,24.64,3100,7.46735564802418,7.46735564802418,7.37131248856406,7.39532327842909,10328.6897846372,0.0,1.0
2008-02-19,24.8,25.12,24.8,25.0,18300,7.44334485815915,7.53938801761927,7.44334485815915,7.50337183282172,60972.5880835033,0.0,1.0
2008-02-20,24.8,25.0,24.7,24.85,9100,7.44334485815915,7.50337183282172,7.41333137082786,7.45835160182479,30319.7022710317,0.0,1.0
2008-02-21,24.71,24.9699,24.65,24.86,12700,7.41633271956099,7.494337773135,7.39832462716222,7.46135295055792,42314.3097628684,0.0,1.0
2008-02-22,24.82,24.82,24.49,24.81,4100,7.44934755562541,7.44934755562541,7.35030304743216,7.44634620689228,13660.5251990362,0.0,1.0
2008-02-25,24.93,25.0,24.77,24.95,9300,7.48236239168982,7.50337183282172,7.43434081195976,7.48836508915608,30986.0693539115,0.0,1.0
2008-02-26,25.15,25.15,24.09,24.09,21600,7.54839206381865,7.54839206381865,7.23024909810701,7.23024909810701,71967.6449510203,0.0,1.0
2008-02-27,25.106,25.31,25.106,25.16,16500,7.53518612939289,7.59641364354871,7.53518612939289,7.55139341255178,54975.2843375849,0.0,1.0
2008-02-28,24.97,25.35,24.64,24.64,19000,7.49436778662234,7.60841903848123,7.39532327842909,7.39532327842909,63304.8728735826,0.0,1.0
2008-02-29,24.6001,25.01,24.6,24.8299,30800,7.38334789698391,7.50637318155485,7.38331788349658,7.4523188908712,102620.530763492,0.0,1.0
2008-03-03,24.6,24.7,24.5399,24.6192,11300,7.38331788349658,7.41333137082786,7.36527977761047,7.38908047306418,37649.7401827097,0.0,1.0
2008-03-04,24.5522,24.64,24.4,24.57,24900,7.36897143655222,7.39532327842909,7.323290908834,7.37431383729719,82962.7018185373,0.0,1.0
2008-03-05,24.7825,24.98,24.22,24.59,19200,7.43809249787617,7.49736913535547,7.26926663163768,7.38031653476345,63971.2399564625,0.0,1.0
2008-03-06,24.55,24.88,24.55,24.69,19000,7.36831113983093,7.46735564802418,7.36831113983093,7.41033002209473,63304.8728735827,0.0,1.0
2008-03-07,24.52,24.65,24.4,24.51,34900,7.35930709363155,7.39832462716222,7.323290908834,7.35630574489842,116281.055962528,0.0,1.0
2008-03-10,24.25,24.5,24.2,24.47,22700,7.27827067783707,7.35330439616529,7.26326393417143,7.3443003499659,75632.6639068593,0.0,1.0
2008-03-11,24.64,25.71,24.4,25.71,31200,7.39532327842909,7.71646759287386,7.323290908834,7.71646759287386,103953.264929252,0.0,1.0
2008-03-12,24.88,25.12,24.72,24.72,24400,7.46735564802418,7.53938801761927,7.41933406829412,7.41933406829412,81296.7841113377,0.0,1.0
2008-03-13,24.88,25.2,24.21,24.21,20000,7.46735564802418,7.5633988074843,7.26626528290456,7.26626528290456,66636.7082879817,0.0,1.0
2008-03-14,24.36,25.0,24.36,25.0,15300,7.31128551390149,7.50337183282172,7.31128551390149,7.50337183282172,50977.081840306,0.0,1.0
2008-03-17,23.83,24.1,23.35,23.35,8500,7.15221403104567,7.23325044684014,7.00814929185549,7.00814929185549,28320.6010223922,0.0,1.0
2008-03-18,24.5,24.54,24.17,24.19,35700,7.35330439616529,7.3653097910978,7.25425988797204,7.2602625854383,118946.524294047,0.0,1.0
2008-03-19,24.62,24.84,24.19,24.7,43500,7.38932058096283,7.45535025309166,7.2602625854383,7.41333137082786,144934.84052636,0.0,1.0
2008-03-20,24.44,24.65,24.2,24.44,15600,7.33529630376652,7.39832462716222,7.26326393417143,7.33529630376652,51976.6324646257,0.0,1.0
2008-03-24,24.93,24.93,24.46,24.61,21000,7.48236239168982,7.48236239168982,7.34129900123277,7.3863192322297,69968.5437023808,0.0,1.0
2008-03-25,24.82,25.0,24.77,24.89,6200,7.44934755562541,7.50337183282172,7.43434081195976,7.47035699675731,20657.3795692743,0.0,1.0
2008-03-26,24.85,24.89,24.6,24.67,5100,7.45835160182479,7.47035699675731,7.38331788349658,7.40432732462848,16992.3606134353,0.0,1.0
2008-03-27,24.8699,24.99,24.6,24.86,7400,7.46432428580372,7.50037048408859,7.38331788349658,7.46135295055792,24655.5820665532,0.0,1.0
2008-03-28,24.6,24.86,24.51,24.86,17500,7.38331788349658,7.46135295055792,7.35630574489842,7.46135295055792,58307.119751984,0.0,1.0
2008-03-31,24.59,24.94,24.46,24.59,27800,7.38031653476345,7.48536374042295,7.34129900123277,7.38031653476345,92625.0245202946,0.0,1.0
2008-04-01,25.04,25.1,24.75,24.75,6700,7.51537722775424,7.53338532015301,7.42833811449351,7.42833811449351,22323.2972764739,0.0,1.0
2008-04-02,25.21,25.27,25.0753,25.1,6500,7.56640015621743,7.5844082486162,7.52597198878218,7.53338532015301,21656.930193594,0.0,1.0
2008-04-03,25.25,25.25,25.06,25.11,8200,7.57840555114994,7.57840555114994,7.52137992522049,7.53638666888614,27321.0503980725,0.0,1.0
2008-04-04,25.4,25.43,25.26,25.32,8500,7.62342578214687,7.63242982834626,7.58140689988307,7.59941499228184,28320.6010223922,0.0,1.0
2008-04-07,25.36,25.67,25.36,25.49,7500,7.61142038721435,7.70446219794135,7.61142038721435,7.65043792074503,24988.7656079932,0.0,1.0
2008-04-08,25.25,25.34,25.21,25.21,6400,7.57840555114994,7.6054176897481,7.56640015621743,7.56640015621743,21323.7466521542,0.0,1.0
2008-04-09,25.16,25.28,25.09,25.28,17400,7.55139341255178,7.58740959734933,7.53038397141988,7.58740959734933,57973.9362105441,0.0,1.0
2008-04-10,25.28,25.31,24.85,25.128,16800,7.58740959734933,7.59641364354871,7.45835160182479,7.54178909660577,55974.8349619046,0.0,1.0
2008-04-11,24.7,25.05,24.7,24.93,9800,7.41333137082786,7.51837857648737,7.41333137082786,7.48236239168982,32651.9870611111,0.0,1.0
2008-04-14,25.04,25.04,24.83,24.86,12600,7.51537722775424,7.51537722775424,7.45234890435853,7.46135295055792,41981.1262214285,0.0,1.0
2008-04-15,25.01,25.15,24.95,25.05,11700,7.50637318155485,7.54839206381865,7.48836508915608,7.51837857648737,38982.4743484693,0.0,1.0
2008-04-16,25.46,25.55,25.11,25.11,17700,7.64143387454564,7.6684460131438,7.53638666888614,7.53638666888614,58973.4868348639,0.0,1.0
2008-04-17,25.62,25.62,25.01,25.36,23200,7.6894554542757,7.6894554542757,7.50637318155485,7.61142038721435,77298.5816140588,0.0,1.0
2008-04-18,26.0,26.015,25.03,25.72,9900,7.80350670613459,7.80800872923428,7.51237587902111,7.71946894160699,32985.170602551,0.0,1.0
2008-04-21,26.0,26.1,25.91,25.95,23300,7.80350670613459,7.83352019346588,7.77649456753643,7.78849996246895,77631.7651554987,0.0,1.0
2008-04-22,25.8,26.0,25.8,25.94,7400,7.74347973147202,7.80350670613459,7.74347973147202,7.78549861373582,24655.5820665532,0.0,1.0
2008-04-23,26.0,26.0,25.02,25.02,6100,7.80350670613459,7.80350670613459,7.50937453028798,7.50937453028798,20324.1960278344,0.0,1.0
2008-04-24,26.222,26.23,25.6,26.11,13600,7.87013664801005,7.87253772699655,7.68345275680944,7.83652154219901,45312.9616358276,0.0,1.0
2008-04-25,26.22,26.42,25.91,26.32,16000,7.86953637826342,7.929563352926,7.77649456753643,7.89954986559471,53309.3666303854,0.0,1.0
2008-04-28,26.33,26.46,25.94,25.94,15300,7.90255121432784,7.94156874785851,7.78549861373582,7.78549861373582,50977.081840306,0.0,1.0
2008-04-29,26.237,26.3,26.21,26.27,3900,7.87463867110974,7.89354716812845,7.86653502953029,7.88454312192907,12994.1581161564,0.0,1.0
2008-04-30,26.24,26.43,26.21,26.34,8500,7.87553907572968,7.93256470165912,7.86653502953029,7.90555256306097,28320.6010223922,0.0,1.0
2008-05-01,26.5,26.5,26.06,26.14,26200,7.95357414279103,7.95357414279103,7.82151479853336,7.84552558839839,87294.087857256,0.0,1.0
2008-05-02,26.53,26.74,26.36,26.51,31700,7.96257818899041,8.02560651238611,7.91155526052722,7.95657549152415,105619.182636451,0.0,1.0
2008-05-05,26.38,26.43,26.21,26.33,10700,7.91755795799348,7.93256470165912,7.86653502953029,7.90255121432784,35650.6389340702,0.0,1.0
2008-05-06,26.66,26.66,26.25,26.27,22500,8.00159572252108,8.00159572252108,7.87854042446281,7.88454312192907,74966.2968239795,0.0,1.0
2008-05-07,26.33,26.71,26.33,26.66,3800,7.90255121432784,8.01660246618673,7.90255121432784,8.00159572252108,12660.9745747165,0.0,1.0
2008-05-08,26.3,26.54,26.28,26.32,18100,7.89354716812845,7.96557953772354,7.88754447066219,7.89954986559471,60306.2210006235,0.0,1.0
2008-05-09,26.406,26.406,26.2,26.2,28700,7.92536146469962,7.92536146469962,7.86353368079716,7.86353368079716,95623.6763932537,0.0,1.0
2008-05-12,26.64,26.73,26.47,26.52,28500,7.99559302505483,8.02260516365298,7.94457009659164,7.95957684025728,94957.309310374,0.0,1.0
2008-05-13,26.79,26.851,26.07,26.07,22100,8.04061325605176,8.05892148332384,7.82451614726649,7.82451614726649,73633.5626582198,0.0,1.0
2008-05-14,27.08,27.24,26.85,26.87,25600,8.12765236931249,8.17567394904255,8.05862134845053,8.06462404591679,85294.9866086166,0.0,1.0
2008-05-15,27.27,27.27,26.51,27.08,21900,8.18467799524193,8.18467799524193,7.95657549152415,8.12765236931249,72967.19557534,0.0,1.0
2008-05-16,27.47,27.62,27.33,27.42,4000,8.24470496990451,8.28972520090144,8.20268608764071,8.22969822623886,13327.3416575963,0.0,1.0
2008-05-19,27.25,27.73,27.18,27.44,8700,8.17867529777568,8.32274003696585,8.15766585664378,8.23570092370512,28986.968105272,0.0,1.0
2008-05-20,27.24,27.4,27.12,27.22,143100,8.17567394904255,8.22369552877261,8.139657764245,8.16967125157629,476785.647800509,0.0,1.0
2008-05-21,27.112,27.27,27.1,27.2201,5100,8.1372566852585,8.18467799524193,8.13365506677875,8.16970126506362,16992.3606134353,0.0,1.0
2008-05-22,27.22,27.22,27.0801,27.09,1800,8.16967125157629,8.16967125157629,8.12768238279982,8.13065371804562,5997.30374591836,0.0,1.0
2008-05-23,26.83,27.0301,26.82,26.82,7200,8.05261865098427,8.11267563913418,8.04961730225114,8.04961730225114,23989.2149836734,0.0,1.0
2008-05-27,27.06,27.13,26.46,26.46,14100,8.12164967184623,8.14265911297813,7.94156874785851,7.94156874785851,46978.8793430271,0.0,1.0
2008-05-28,27.07,27.17,27.015,27.12,4600,8.12465102057936,8.15466450791065,8.10814360254715,8.139657764245,15326.4429062358,0.0,1.0
2008-05-29,27.326,27.326,27.097,27.097,15400,8.20148554814746,8.20148554814746,8.13275466215881,8.13275466215881,51310.2653817459,0.0,1.0
2008-05-30,27.32,27.39,27.3101,27.34,2800,8.19968473890758,8.22069418003948,8.19671340366178,8.20568743637384,9329.13916031744,0.0,1.0
2008-06-02,27.1,27.35,27.1,27.22,22700,8.13365506677875,8.20868878510696,8.13365506677875,8.16967125157629,75632.6639068592,0.0,1.0
2008-06-03,27.05,27.21,26.83,27.21,11900,8.1186483231131,8.16666990284316,8.05261865098427,8.16666990284316,39648.8414313492,0.0,1.0
2008-06-04,26.7,27.3,26.67,27.3,9200,8.07362809211617,8.25505793688283,8.06455659987784,8.25505793688283,30424.9833157246,0.2,1.0
2008-06-05,27.16,27.1601,26.65,26.75,28000,8.21272430643728,8.21275454474474,8.05850893838562,8.08874724584673,92597.775308727,0.0,1.0
2008-06-06,26.87,27.14,26.87,27.14,11200,8.12503321480006,8.20667664494505,8.12503321480006,8.20667664494505,37039.1101234908,0.0,1.0
2008-06-09,26.84,27.12,26.83,27.12,13600,8.11596172256173,8.20062898345283,8.11293789181562,8.20062898345283,44976.0622928103,0.0,1.0
2008-06-10,26.87,26.8701,26.67,26.75,8500,8.12503321480006,8.12506345310752,8.06455659987784,8.08874724584673,28110.0389330064,0.0,1.0
2008-06-11,26.43,26.85,26.43,26.85,9000,7.99198466197118,8.11898555330784,7.99198466197118,8.11898555330784,29763.570634948,0.0,1.0
2008-06-12,26.53,26.66,26.52,26.52,7500,8.02222296943229,8.06153276913173,8.01919913868618,8.01919913868618,24802.9755291233,0.0,1.0
2008-06-13,26.7458,26.94,26.3,26.85,5300,8.08747723693336,8.14620003002284,7.95267486227174,8.11898555330784,17527.4360405805,0.0,1.0
2008-06-16,26.81,26.96,26.3,26.5,10200,8.10689023032339,8.15224769151506,7.95267486227174,8.01315147719395,33732.0467196077,0.0,1.0
2008-06-17,26.9738,27.69,26.83,26.93,11700,8.15642057794469,8.37298733598116,8.11293789181562,8.14317619927673,38692.6418254324,0.0,1.0
2008-06-18,26.7814,26.9,26.69,26.87,6100,8.09824207438952,8.13410470703839,8.07060426137006,8.12503321480006,20173.086763687,0.0,1.0
2008-06-19,26.8,26.8,26.7,26.74,6900,8.10386639957728,8.10386639957728,8.07362809211617,8.08572341510062,22818.7374867935,0.0,1.0
2008-06-20,26.4234,26.72,26.4001,26.49,12800,7.98998893367875,8.0796757536084,7.98294340804031,8.01012764644784,42330.4115697038,0.0,1.0
2008-06-23,26.61,27.28,26.5,26.65,11100,8.04641361540117,8.24901027539061,8.01315147719395,8.05850893838562,36708.4037831025,0.0,1.0
2008-06-24,26.25,27.11,26.1,26.1,27000,7.93755570854118,8.19760515270672,7.89219824734952,7.89219824734952,89290.7119048439,0.0,1.0
2008-06-25,26.41,26.46,26.26,26.31,16500,7.98593700047896,8.00105615420951,7.94057953928729,7.95569869301785,54566.5461640713,0.0,1.0
2008-06-26,26.0,26.37,26.0,26.15,8000,7.86195993988841,7.97384167749451,7.86195993988841,7.90731740108007,26456.5072310649,0.0,1.0
2008-06-27,25.84,26.25,25.8,26.25,23800,7.81357864795063,7.93755570854118,7.80148332496619,7.93755570854118,78708.109012418,0.0,1.0
2008-06-30,25.8,25.9,25.48,25.86,5000,7.80148332496619,7.8317216324273,7.70472074109064,7.81962630944286,16535.3170194155,0.0,1.0
2008-07-01,25.61,25.72,25.436,25.56,11100,7.74403054079008,7.7772926789973,7.69141588580775,7.72891138705953,36708.4037831025,0.0,1.0
2008-07-02,25.4,25.74,25.4,25.67,11000,7.68053009512175,7.78334034048952,7.68053009512175,7.76217352526675,36377.6974427142,0.0,1.0
2008-07-03,25.34,25.47,25.235,25.33,10100,7.66238711064509,7.70169691034453,7.63063688781092,7.65936327989898,33401.3403792194,0.0,1.0
2008-07-07,25.13,25.4,24.33,25.4,16300,7.59888666497676,7.68053009512175,7.35698020528788,7.68053009512175,53905.1334832947,0.0,1.0
2008-07-08,25.0999,25.14,24.83,25.14,11400,7.58978493443096,7.60191049572287,7.50817174259343,7.60191049572287,37700.5228042675,0.0,1.0
2008-07-09,24.63,25.3,24.48,25.3,8100,7.44769512767121,7.65029178766064,7.40233766647955,7.65029178766064,26787.2135714532,0.0,1.0
2008-07-10,24.8,24.8,24.0,24.28,9500,7.4991002503551,7.4991002503551,7.25719379066622,7.34186105155733,31417.1023368895,0.0,1.0
2008-07-11,24.46,25.04,24.289,25.04,12900,7.39629000498733,7.57167218826176,7.34458249922883,7.57167218826176,42661.1179100921,0.0,1.0
2008-07-14,24.68,24.94,24.55,24.64,23400,7.46281428140177,7.54143388080065,7.42350448170232,7.45071895841732,77385.2836508647,0.0,1.0
2008-07-15,24.43,24.72,23.89,24.72,33200,7.38721851274899,7.47490960438621,7.223931652459,7.47490960438621,109794.505008919,0.0,1.0
2008-07-16,24.7999,24.8,24.322,24.34,6000,7.49907001204764,7.4991002503551,7.354561140691,7.36000403603399,19842.3804232986,0.0,1.0
2008-07-17,25.1499,25.22,24.95,25.22,5000,7.60490408816152,7.62610114169176,7.54445771154676,7.62610114169176,16535.3170194155,0.0,1.0
2008-07-18,25.0,25.41,24.76,24.76,2900,7.55957686527732,7.68355392586786,7.48700492737065,7.48700492737065,9590.48387126101,0.0,1.0
2008-07-21,25.05,25.88,24.91,25.88,6100,7.57469601900787,7.82567397093508,7.53236238856232,7.82567397093508,20173.086763687,0.0,1.0
2008-07-22,25.07,25.19,24.53,24.53,6400,7.58074368050009,7.61702964945342,7.4174568202101,7.4174568202101,21165.2057848519,0.0,1.0
2008-07-23,25.09,25.26,25.08,25.25,14200,7.58679134199231,7.6381964646762,7.5837675112462,7.63517263393009,46960.3003351402,0.0,1.0
2008-07-24,24.6499,25.15,24.63,24.81,15700,7.45371255085597,7.60493432646898,7.44769512767121,7.50212408110121,51920.8954409648,0.0,1.0
2008-07-25,24.71,24.7799,24.64,24.69,9200,7.4718857736401,7.49302235055541,7.45071895841732,7.46583811214788,30424.9833157246,0.0,1.0
2008-07-28,24.17,24.72,24.03,24.67,31500,7.30859891335011,7.47490960438621,7.26626528290456,7.45979045065566,104172.497222318,0.0,1.0
2008-07-29,24.59,24.69,24.21,24.21,16200,7.43559980468677,7.46583811214788,7.32069423633455,7.32069423633455,53574.4271429063,0.0,1.0
2008-07-30,24.78,24.8275,24.68,24.75,10700,7.49305258886288,7.5074157849069,7.46281428140177,7.48398109662454,35385.5784215492,0.0,1.0
2008-07-31,24.6999,24.7,24.6,24.63,9200,7.46883170458653,7.46886194289399,7.43862363543288,7.44769512767121,30424.9833157246,0.0,1.0
2008-08-01,24.77,24.86,24.6,24.6,14900,7.49002875811676,7.51724323483176,7.43862363543288,7.43862363543288,49275.2447178583,0.0,1.0
2008-08-04,24.65,24.88,24.54,24.8,20000,7.45374278916343,7.52329089632398,7.42048065095621,7.4991002503551,66141.2680776622,0.0,1.0
2008-08-05,25.08,25.1,24.78,24.78,22500,7.5837675112462,7.58981517273843,7.49305258886288,7.49305258886288,74408.92658737,0.0,1.0
2008-08-06,25.04,25.08,24.963,25.02,10000,7.57167218826176,7.5837675112462,7.54838869151671,7.56562452676954,33070.6340388311,0.0,1.0
2008-08-07,24.9675,25.16,24.9,24.93,15400,7.54974941535246,7.60795815721509,7.52933855781621,7.53841005005454,50928.7764197998,0.0,1.0
2008-08-08,25.36,25.36,24.65,24.65,17400,7.66843477213731,7.66843477213731,7.45374278916343,7.45374278916343,57542.9032275661,0.0,1.0
2008-08-11,25.36,25.52,25.33,25.432,6400,7.66843477213731,7.71681606407508,7.65936327989898,7.69020635350931,21165.2057848519,0.0,1.0
2008-08-12,25.16,25.3,24.54,24.54,20100,7.60795815721509,7.65029178766064,7.42048065095621,7.42048065095621,66471.9744180505,0.0,1.0
2008-08-13,25.03,25.15,25.0,25.05,15000,7.56864835751565,7.60493432646898,7.55957686527732,7.57469601900787,49605.9510582466,0.0,1.0
2008-08-14,25.06,25.16,24.95,24.97,18800,7.57771984975398,7.60795815721509,7.54445771154676,7.55050537303898,62172.7919930025,0.0,1.0
2008-08-15,25.15,25.21,25.1,25.1,9200,7.60493432646898,7.62307731094565,7.58981517273843,7.58981517273843,30424.9833157246,0.0,1.0
2008-08-18,24.87,25.22,24.87,25.2,22000,7.52026706557787,7.62610114169176,7.52026706557787,7.62005348019953,72755.3948854284,0.0,1.0
2008-08-19,24.68,24.8,24.63,24.77,14500,7.46281428140177,7.4991002503551,7.44769512767121,7.49002875811676,47952.4193563051,0.0,1.0
2008-08-20,24.734,24.89,24.68,24.74,5600,7.47914296743077,7.5263147270701,7.46281428140177,7.48095726587843,18519.5550617454,0.0,1.0
2008-08-21,24.66,24.73,24.651,24.67,11800,7.45676661990954,7.47793343513232,7.45404517223804,7.45979045065566,39023.3481658207,0.0,1.0
2008-08-22,24.74,24.85,24.73,24.75,9900,7.48095726587843,7.51421940408565,7.47793343513232,7.48398109662454,32739.9276984428,0.0,1.0
2008-08-25,24.65,24.8299,24.57,24.64,24400,7.45374278916343,7.50814150428597,7.42955214319455,7.45071895841732,80692.3470547479,0.0,1.0
2008-08-26,24.61,24.75,24.58,24.58,7900,7.44164746617899,7.48398109662454,7.43257597394066,7.43257597394066,26125.8008906766,0.0,1.0
2008-08-27,24.82,24.87,24.69,24.69,8700,7.50514791184732,7.52026706557787,7.46583811214788,7.46583811214788,28771.451613783,0.0,1.0
2008-08-28,24.93,24.98,24.9299,24.96,11700,7.53841005005454,7.55352920378509,7.53837981174708,7.54748154229287,38692.6418254324,0.0,1.0
2008-08-29,24.86,24.95,24.836,24.95,19800,7.51724323483176,7.54445771154676,7.5099860410411,7.54445771154676,65479.8553968856,0.0,1.0
2008-09-02,25.02,25.23,25.0,25.0,22800,7.56562452676954,7.62912497243787,7.55957686527732,7.55957686527732,75401.0456085349,0.0,1.0
2008-09-03,25.11,25.24,25.01,25.05,4900,7.59283900348454,7.63214880318398,7.56260069602343,7.57469601900787,16204.6106790272,0.0,1.0
2008-09-04,24.47,25.04,24.47,25.02,26700,7.39931383573344,7.57167218826176,7.39931383573344,7.56562452676954,88298.592883679,0.0,1.0
2008-09-05,24.55,24.6,24.14,24.14,10500,7.42350448170232,7.43862363543288,7.29952742111178,7.29952742111178,34724.1657407727,0.0,1.0
2008-09-08,25.14,25.36,24.88,25.36,5500,7.60191049572287,7.66843477213731,7.52329089632398,7.66843477213731,18188.8487213571,0.0,1.0
2008-09-09,24.49,25.08,24.49,25.08,5100,7.40536149722566,7.5837675112462,7.40536149722566,7.5837675112462,16866.0233598039,0.0,1.0
2008-09-10,24.49,24.55,24.4,24.45,6400,7.40536149722566,7.42350448170232,7.37814702051066,7.39326617424121,21165.2057848519,0.0,1.0
2008-09-11,24.5,24.5,24.3501,24.4,12900,7.40838532797177,7.40838532797177,7.36305810508757,7.37814702051066,42661.1179100921,0.0,1.0
2008-09-12,24.414,24.63,24.35,24.49,7000,7.38238038355522,7.44769512767121,7.36302786678011,7.40536149722566,23149.4438271817,0.0,1.0
2008-09-15,24.06,24.136,23.8,23.96,11700,7.27533677514289,7.29831788881333,7.196717175744,7.24509846768178,38692.6418254324,0.0,1.0
2008-09-16,23.05,24.0,22.48,24.0,51900,6.96992986978569,7.25719379066622,6.79757151725736,7.25719379066622,171636.590661533,0.0,1.0
2008-09-17,22.2,22.67,21.79,22.61,27700,6.71290425636626,6.85502430143347,6.58892719577571,6.8368813169568,91605.6562875621,0.0,1.0
2008-09-18,22.22,22.22,21.75,21.85,30700,6.71895191785848,6.71895191785848,6.57683187279126,6.60707018025237,101526.846499211,0.0,1.0
2008-09-19,23.58,24.1,23.47,23.79,44200,7.13019289932956,7.28743209812733,7.09693076112234,7.19369334499789,146172.202451633,0.0,1.0
2008-09-22,23.4,23.8199,23.4,23.72,39200,7.07576394589957,7.20273459892877,7.07576394589957,7.17252652977512,129636.885432218,0.0,1.0
2008-09-23,22.92,24.52,22.92,24.52,7600,6.93062007008624,7.41443298946399,6.93062007008624,7.41443298946399,25133.6818695116,0.0,1.0
2008-09-24,22.93,24.79,22.93,24.79,25400,6.93364390083235,7.49607641960899,6.93364390083235,7.49607641960899,83999.410458631,0.0,1.0
2008-09-25,23.178,23.76,22.64,22.64,17100,7.00863490333591,7.18462185275956,6.84595280919514,6.84595280919514,56550.7842064011,0.0,1.0
2008-09-26,22.88,23.8,22.24,22.24,8500,6.9185247471018,7.196717175744,6.7249995793507,6.7249995793507,28110.0389330064,0.0,1.0
2008-09-29,21.97,23.22,21.417,23.22,31200,6.6433561492057,7.02133499246957,6.47613830894577,7.02133499246957,103180.378201153,0.0,1.0
2008-09-30,22.271,22.38,21.3,21.3,13700,6.73437345466364,6.76733320979625,6.44075948921627,6.44075948921627,45306.7686331986,0.0,1.0
2008-10-01,22.3699,22.37,22.0,22.0,5200,6.76427914074268,6.76430937905014,6.65242764144404,6.65242764144404,17196.7297001922,0.0,1.0
2008-10-02,21.27,22.45,21.27,22.45,25000,6.43168799697794,6.78850002501903,6.43168799697794,6.78850002501903,82676.5850970777,0.0,1.0
2008-10-03,21.401,21.96,21.35,21.75,15900,6.47130017975199,6.64033231845959,6.45587864294683,6.57683187279126,52582.3081217415,0.0,1.0
2008-10-06,20.1999,20.47,19.82,20.47,63100,6.10810786883661,6.18978153728907,5.99323253879186,6.18978153728907,208675.700785024,0.0,1.0
2008-10-07,19.8,20.2,19.8,20.2,28700,5.98718487729963,6.10813810714407,5.98718487729963,6.10813810714407,94912.7196914453,0.0,1.0
2008-10-08,18.98,19.51,18.97,19.51,49400,5.73923075611854,5.89949378566242,5.73620692537243,5.89949378566242,163368.932151825,0.0,1.0
2008-10-09,18.6,19.0,18.55,18.9,26700,5.62432518776632,5.74527841761076,5.60920603403577,5.71504011014965,88298.5928836791,0.0,1.0
2008-10-10,17.61,17.87,16.73,17.87,36100,5.32496594390134,5.40358554330023,5.05886883824358,5.40358554330023,119384.98888018,0.0,1.0
2008-10-13,19.46,19.46,18.73,19.17,20000,5.88437463193186,5.88437463193186,5.66363498746577,5.79668354029465,66141.2680776622,0.0,1.0
2008-10-14,20.08,22.11,19.78,20.33,20600,6.07185213819074,6.68568977965126,5.98113721580741,6.14744790684351,68125.506119992,0.0,1.0
2008-10-15,19.01,19.95,19.01,19.95,13500,5.74830224835687,6.0325423384913,5.74830224835687,6.0325423384913,44645.355952422,0.0,1.0
2008-10-16,19.02,19.02,18.69,19.0,11900,5.75132607910298,5.75132607910298,5.65153966448132,5.74527841761076,39354.054506209,0.0,1.0
2008-10-17,19.5,19.51,18.8,18.8,14600,5.89646995491631,5.89949378566242,5.68480180268854,5.68480180268854,48283.1256966934,0.0,1.0
2008-10-20,19.31,19.49,19.12,19.12,15700,5.8390171707402,5.89344612417019,5.78156438656409,5.78156438656409,51920.8954409648,0.0,1.0
2008-10-21,19.21,19.56,19.21,19.45,2000,5.80877886327909,5.91461293939297,5.80877886327909,5.88135080118575,6614.12680776622,0.0,1.0
2008-10-22,18.79,19.1899,18.47,19.0,13800,5.68177797194243,5.80270096347941,5.58501538806688,5.74527841761076,45637.4749735869,0.0,1.0
2008-10-23,18.02,18.71,17.34,18.71,29000,5.44894300449189,5.65758732597354,5.24332251375635,5.65758732597354,95904.8387126101,0.0,1.0
2008-10-24,17.1,17.2,17.0,17.11,15500,5.17075057584968,5.20098888331079,5.14051226838857,5.1737744065958,51259.4827601882,0.0,1.0
2008-10-27,17.12,17.19,16.88,16.91,25200,5.17679823734191,5.19796505256468,5.10422629943524,5.11329779167358,83337.9977778543,0.0,1.0
2008-10-28,17.55,18.53,17.45,18.53,13100,5.30682295942468,5.60315837254355,5.27658465196357,5.60315837254355,43322.5305908687,0.0,1.0
2008-10-29,18.3,18.94,18.11,18.19,8700,5.533610265383,5.72713543313409,5.47615748120689,5.50034812717578,28771.451613783,0.0,1.0
2008-10-30,18.8,19.06,18.43,18.92,7200,5.68480180268854,5.76342140208742,5.57292006508244,5.72108777164187,23810.8565079584,0.0,1.0
2008-10-31,19.1,19.1,18.87,18.87,4500,5.77551672507187,5.77551672507187,5.70596861791132,5.70596861791132,14881.785317474,0.0,1.0
2008-11-03,19.1,19.39,19.0501,19.29,15700,5.77551672507187,5.86320781670909,5.76042780964878,5.83296950924798,51920.8954409648,0.0,1.0
2008-11-04,19.52,20.73,19.35,19.35,18600,5.90251761640853,6.26840113668795,5.85111249372464,5.85111249372464,61511.3793122258,0.0,1.0
2008-11-05,19.49,20.12,19.0,19.5,10000,5.89344612417019,6.08394746117518,5.74527841761076,5.89646995491631,33070.6340388311,0.0,1.0
2008-11-06,18.81,19.49,18.81,19.25,23800,5.68782563343465,5.89344612417019,5.68782563343465,5.82087418626353,78708.109012418,0.0,1.0
2008-11-07,19.11,19.95,18.37,19.92,29000,5.77854055581798,6.0325423384913,5.55477708060577,6.02347084625297,95904.8387126102,0.0,1.0
2008-11-10,18.35,19.59,18.3053,19.5,16800,5.54872941911355,5.9236844316313,5.53521289567843,5.89646995491631,55558.6651852362,0.0,1.0
2008-11-11,18.49,18.49,18.0,18.23,3900,5.5910630495591,5.5910630495591,5.44289534299967,5.51244345016022,12897.5472751441,0.0,1.0
2008-11-12,15.9999,16.99,15.01,15.01,50700,5.47915107364554,5.81820991013929,5.14016072696826,5.14016072696826,148051.207038588,2.12,1.0
2008-11-13,16.16,16.58,15.75,15.75,20700,5.53397717173932,5.67780578635135,5.39357304795138,5.39357304795138,60446.9425187136,0.0,1.0
2008-11-14,15.946,15.9832,15.42,15.9832,6400,5.46069306810366,5.4734321739693,5.2805648507562,5.4734321739693,18688.90976424,0.0,1.0
2008-11-17,15.5,15.78,15.0,15.41,19700,5.30796077734897,5.40384652042366,5.13673623614417,5.27714035993211,57526.8003680512,0.0,1.0
2008-11-18,14.97,15.346,14.7,14.7,25900,5.12646276367188,5.25522361865789,5.03400151142128,5.03400151142128,75631.6817021586,0.0,1.0
2008-11-19,14.35,14.72,14.32,14.72,27000,4.91414433257792,5.04085049306948,4.90387086010563,5.04085049306948,78843.8380678874,0.0,1.0
2008-11-20,13.56,14.25,13.5,14.25,18100,4.64360955747433,4.87989942433696,4.62306261252975,4.87989942433696,52854.5729269911,0.0,1.0
2008-11-21,13.41,13.76,13.15,13.58,17100,4.59224219511289,4.71209937395625,4.50320543368639,4.65045853912252,49934.4307763286,0.0,1.0
2008-11-24,14.02,14.11,13.732,13.78,18300,4.80113613538275,4.83195655279961,4.70251079964878,4.71894835560444,53438.6013571236,0.0,1.0
2008-11-25,13.8499,14.68,13.3,14.68,14000,4.74288554646487,5.02715252977309,4.55457279604783,5.02715252977309,40881.990109275,0.0,1.0
2008-11-26,14.1701,14.1701,13.56,13.76,49200,4.85253774265243,4.85253774265243,4.64360955747433,4.71209937395625,143670.993812595,0.0,1.0
2008-11-28,14.46,14.82,14.01,14.82,21700,4.95181373164298,5.07509540131044,4.79771164455865,5.07509540131044,63367.0846693761,0.0,1.0
2008-12-01,13.66,14.53,13.66,14.53,21600,4.67785446571529,4.97578516741165,4.67785446571529,4.97578516741165,63075.0704543099,0.0,1.0
2008-12-02,13.9,14.32,13.5,13.5,27400,4.7600422454936,4.90387086010563,4.62306261252975,4.62306261252975,80011.8949281523,0.0,1.0
2008-12-03,13.9195,14.0999,13.7163,13.75,10300,4.76672000260058,4.82849781706728,4.69713434905495,4.70867488313215,30077.4641518237,0.0,1.0
2008-12-04,13.7405,14.12,13.74,13.85,6300,4.70542161684926,4.83538104362371,4.70525039230806,4.74291979137311,18396.8955491737,0.0,1.0
2008-12-05,14.0,14.14,13.5,13.69,21700,4.79428715373456,4.8422300252719,4.62306261252975,4.68812793818758,63367.0846693761,0.0,1.0
2008-12-08,14.16,14.57,14.16,14.32,22100,4.84907900692009,4.98948313070803,4.84907900692009,4.90387086010563,64535.1415296412,0.0,1.0
2008-12-09,13.8,14.28,13.8,14.28,26900,4.72579733725263,4.89017289680925,4.72579733725263,4.89017289680925,78551.8238528212,0.0,1.0
2008-12-10,13.9,14.1,13.66,13.8,21100,4.7600422454936,4.82853206197552,4.67785446571529,4.72579733725263,61614.9993789786,0.0,1.0
2008-12-11,13.65,13.99,13.48,13.84,17300,4.67442997489119,4.79086266291046,4.61621363088156,4.73949530054902,50518.4592064612,0.0,1.0
2008-12-12,13.6,13.7,13.3,13.5,22800,4.65730752077071,4.69155242901167,4.55457279604783,4.62306261252975,66579.2410351049,0.0,1.0
2008-12-15,13.35,13.91,13.26,13.89,40100,4.57169525016831,4.76346673631769,4.54087483275144,4.7566177546695,117097.700241566,0.0,1.0
2008-12-16,13.778,14.42,13.47,14.42,51000,4.71826345743962,4.93811576834659,4.61278914005746,4.93811576834659,148927.249683787,0.0,1.0
2008-12-17,13.9,14.28,13.71,13.71,32300,4.7600422454936,4.89017289680925,4.69497691983577,4.69497691983577,94320.5914663985,0.0,1.0
2008-12-18,13.73,14.17,13.71,14.17,42400,4.70182590148396,4.85250349774419,4.69497691983577,4.85250349774419,123814.02718809,0.0,1.0
2008-12-19,13.9,14.0,13.78,13.9,47000,4.7600422454936,4.79428715373456,4.71894835560444,4.7600422454936,137246.681081137,0.0,1.0
2008-12-22,13.72,14.84,13.7,14.84,54300,4.69840141065987,5.08194438295863,4.69155242901167,5.08194438295863,158563.718780973,0.0,1.0
2008-12-23,13.67,13.98,13.61,13.98,27100,4.68127895653938,4.78743817208636,4.66073201159481,4.78743817208636,79135.8522829537,0.0,1.0
2008-12-24,13.95,14.05,13.8,13.81,37300,4.77716469961408,4.81140960785504,4.72579733725263,4.72922182807673,108921.302219711,0.0,1.0
2008-12-26,13.9,14.42,13.82,14.42,46300,4.80798511703094,4.98785218615728,4.78031326024227,4.98785218615728,133854.407685318,0.14,1.0
2008-12-29,13.7625,14.01,13.71,13.91,138200,4.76042411317542,4.84603392011536,4.74226445715786,4.81144409912952,399539.506309091,0.0,1.0
2008-12-30,13.9936,14.01,13.77,13.93,107100,4.84036118947368,4.84603392011536,4.76301834974936,4.81836206332669,309628.662269925,0.0,1.0
2008-12-31,14.4,14.56,13.91,13.98,35400,4.98093422196011,5.03627793553745,4.81144409912952,4.83565697381961,102342.246912748,0.0,1.0
2009-01-02,14.95,15.0,14.4966,14.71,59100,5.1711782373822,5.18847314787512,5.01434798903243,5.0881626670162,170859.513913656,0.0,1.0
2009-01-05,15.02,15.45,15.0,15.0,34800,5.19539111207228,5.34412734231137,5.18847314787512,5.18847314787512,100607.632558295,0.0,1.0
2009-01-06,15.49,15.64,15.08,15.64,50600,5.3579632707057,5.40984800218445,5.21614500466378,5.40984800218445,146285.8105589,0.0,1.0
2009-01-07,15.2,15.76,15.12,15.76,24300,5.25765278984678,5.45135578736746,5.22998093305812,5.45135578736746,70251.8813553612,0.0,1.0
2009-01-08,15.0799,15.19,14.56,15.11,36000,5.2161104148428,5.2541938077482,5.03627793553745,5.22652195095953,104076.861267202,0.0,1.0
2009-01-09,14.7601,15.0,14.71,15.0,6100,5.1054921673301,5.18847314787512,5.0881626670162,5.18847314787512,17635.2459369425,0.0,1.0
2009-01-12,14.65,14.7701,14.65,14.7701,30300,5.0674087744247,5.10895114942868,5.0674087744247,5.10895114942868,87598.0248998947,0.0,1.0
2009-01-13,14.65,14.95,14.65,14.69,9500,5.0674087744247,5.1711782373822,5.0674087744247,5.08124470281903,27464.7272788449,0.0,1.0
2009-01-14,14.36,14.74,14.21,14.51,33600,4.96709829356578,5.09853961331195,4.91521356208703,5.01898302504453,97138.4038493883,0.0,1.0
2009-01-15,14.35,14.38,14.0,14.38,19200,4.96363931146719,4.97401625776294,4.84257493801678,4.97401625776294,55507.6593425076,0.0,1.0
2009-01-16,14.55,14.99,14.35,14.47,19900,5.03281895343886,5.18501416577653,4.96363931146719,5.0051470966502,57531.3760893699,0.0,1.0
2009-01-20,13.68,14.55,13.66,14.47,30800,4.73188751086211,5.03281895343886,4.72496954666494,5.0051470966502,89043.5368619392,0.0,1.0
2009-01-21,13.98,13.99,13.71,13.86,30700,4.83565697381961,4.83911595591819,4.74226445715786,4.79414918863661,88754.4344695304,0.0,1.0
2009-01-22,13.9,14.25,13.75,13.9,21100,4.80798511703094,4.92904949048136,4.75610038555219,4.80798511703094,61000.6047982766,0.0,1.0
2009-01-23,14.18,14.2,13.66,13.75,16800,4.90483661579128,4.91175457998844,4.72496954666494,4.75610038555219,48569.2019246941,0.0,1.0
2009-01-26,14.3,14.635,14.3,14.42,18400,4.94634440097428,5.06222030127682,4.94634440097428,4.98785218615728,53194.8402032364,0.0,1.0
2009-01-27,14.62,14.63,14.29,14.45,9700,5.05703182812895,5.06049081022753,4.94288541887569,4.99822913245303,28042.9320636627,0.0,1.0
2009-01-28,14.97,14.98,14.75,14.75,19400,5.17809620157937,5.18155518367795,5.10199859541053,5.10199859541053,56085.8641273253,0.0,1.0
2009-01-29,14.68,14.8201,14.68,14.75,7000,5.07778572072045,5.1262460599216,5.07778572072045,5.10199859541053,20237.1674686225,0.0,1.0
2009-01-30,14.35,14.75,14.35,14.7,12500,4.96363931146719,5.10199859541053,4.96363931146719,5.08470368491761,36137.7990511117,0.0,1.0
2009-02-02,14.16,14.27,14.11,14.21,11500,4.89791865159411,4.93596745467853,4.88062374110119,4.91521356208703,33246.7751270228,0.0,1.0
2009-02-03,14.49,14.49,14.2,14.25,16200,5.01206506084736,5.01206506084736,4.91175457998844,4.92904949048136,46834.5875702408,0.0,1.0
2009-02-04,14.45,14.6901,14.44,14.66,10900,4.99822913245303,5.08127929264002,4.99477015035445,5.07086775652328,31512.1607725694,0.0,1.0
2009-02-05,14.65,14.65,14.31,14.44,13500,5.0674087744247,5.0674087744247,4.94980338307286,4.99477015035445,39028.8229752006,0.0,1.0
2009-02-06,14.8801,14.91,14.65,14.7,27000,5.1469999525131,5.15734230898787,5.0674087744247,5.08470368491761,78057.6459504013,0.0,1.0
2009-02-09,14.74,15.09,14.69,15.09,12500,5.09853961331195,5.21960398676237,5.08124470281903,5.21960398676237,36137.7990511117,0.0,1.0
2009-02-10,14.05,14.79,14.03,14.68,27500,4.85986984850969,5.11583452380486,4.85295188431252,5.07778572072045,79503.1579124458,0.0,1.0
2009-02-11,14.18,14.69,13.95,14.22,20400,4.90483661579128,5.08124470281903,4.82528002752386,4.91867254418561,58976.8880514143,0.0,1.0
2009-02-12,14.08,14.08,13.75,14.06,26700,4.87024679480544,4.87024679480544,4.75610038555219,4.86332883060828,77190.3387731747,0.0,1.0
2009-02-13,14.0,14.17,13.92,14.1,12100,4.84257493801678,4.90137763369269,4.81490308122811,4.87716475900261,34981.3894814761,0.0,1.0
2009-02-17,13.3,13.8,13.16,13.74,36800,4.60044619111594,4.77339529604511,4.55202044173577,4.75264140345361,106389.680406473,0.0,1.0
2009-02-18,13.17,13.4,13.14,13.4,23800,4.55547942383435,4.63503601210177,4.5451024775386,4.63503601210177,68806.3693933167,0.0,1.0
2009-02-19,12.96,13.385,12.76,13.25,37800,4.4828407997641,4.6298475389539,4.41366115779243,4.58315128062302,109280.704330562,0.0,1.0
2009-02-20,12.7,12.88,12.5,12.86,40400,4.39290726520093,4.45516894297543,4.32372762322926,4.44825097877827,116797.366533193,0.0,1.0
2009-02-23,12.41,12.85,12.41,12.75,49400,4.29259678434201,4.44479199667968,4.29259678434201,4.41020217569385,142816.581849994,0.0,1.0
2009-02-24,12.75,12.75,12.29,12.53,23100,4.41020217569385,4.41020217569385,4.25108899915901,4.33410456952501,66782.6526464544,0.0,1.0
2009-02-25,12.62,12.9,12.51,12.9,12200,4.36523540841226,4.4620869071726,4.32718660532785,4.4620869071726,35270.4918738851,0.0,1.0
2009-02-26,12.5764,12.8,12.51,12.8,10200,4.35015424646244,4.42749708618677,4.32718660532785,4.42749708618677,29488.4440257072,0.0,1.0
2009-02-27,12.42,12.42,12.29,12.4,12400,4.2960557664406,4.2960557664406,4.25108899915901,4.28913780224343,35848.6966587028,0.0,1.0
2009-03-02,11.53,12.25,11.52,12.25,66700,3.98820635966667,4.23725307076468,3.98474737756809,4.23725307076468,192831.295736732,0.0,1.0
2009-03-03,11.05,11.6,10.8,11.6,76600,3.82217521893467,4.01241923435676,3.73570066647008,4.01241923435676,221452.432585213,0.0,1.0
2009-03-04,11.3301,11.335,11.05,11.05,34800,3.91906130751599,3.9207562087443,3.82217521893467,3.82217521893467,100607.632558295,0.0,1.0
2009-03-05,10.8,11.1702,10.68,11.15,47100,3.73570066647008,3.86375218375964,3.69419288128708,3.8567650399205,136167.226824589,0.0,1.0
2009-03-06,10.5204,11.02,10.51,10.78,60200,3.63898752699369,3.81179827263892,3.63539018561116,3.72878270227292,174039.640230154,0.0,1.0
2009-03-09,10.35,10.7299,10.35,10.53,53800,3.58004647203383,3.71145320195901,3.58004647203383,3.64230814980833,155537.087115985,0.0,1.0
2009-03-10,11.0,11.08,10.34,10.34,44500,3.80488030844175,3.83255216523042,3.57658748993525,3.57658748993525,128650.564621958,0.0,1.0
2009-03-11,11.23,11.32,11.0,11.11,35000,3.88443689670917,3.91556773559642,3.80488030844175,3.84292911152617,101185.837343113,0.0,1.0
2009-03-12,11.7335,11.7335,11.25,11.2509,17400,4.05859664537284,4.05859664537284,3.89135486090634,3.89166616929521,50303.8162791476,0.0,1.0
2009-03-13,11.8,11.94,11.75,11.8,31600,4.08159887632842,4.13002462570859,4.06430396583551,4.08159887632842,91356.3560012105,0.0,1.0
2009-03-16,11.95,12.3,11.95,12.09,35000,4.13348360780718,4.2545479812576,4.13348360780718,4.18190935718734,101185.837343113,0.0,1.0
2009-03-17,12.2,12.2,11.86,12.02,12600,4.21995816027176,4.21995816027176,4.10235276891992,4.15769648249726,36426.9014435206,0.0,1.0
2009-03-18,12.55,12.55,12.1,12.15,34800,4.34102253372218,4.34102253372218,4.18536833928593,4.20266324977884,100607.632558295,0.0,1.0
2009-03-19,12.5299,12.76,12.44,12.75,33600,4.33406997970403,4.41366115779243,4.30297373063776,4.41020217569385,97138.4038493882,0.0,1.0
2009-03-20,12.23,12.52,12.2,12.52,14400,4.23033510656751,4.33064558742643,4.21995816027176,4.33064558742643,41630.7445068807,0.0,1.0
2009-03-23,13.0032,13.0468,12.45,12.45,22500,4.49778360242998,4.5128647643798,4.30643271273635,4.30643271273635,65048.0382920011,0.0,1.0
2009-03-24,12.81,12.93,12.81,12.91,17400,4.43095606828535,4.47246385346835,4.43095606828535,4.46554588927118,50303.8162791475,0.0,1.0
2009-03-25,13.01,13.09,12.71,13.04,35800,4.50013571025702,4.52780756704568,4.39636624729952,4.51051265655277,103498.656482384,0.0,1.0
2009-03-26,13.55,13.65,13.04,13.65,34300,4.68692074358052,4.72151056456636,4.51051265655277,4.72151056456636,99162.1205962506,0.0,1.0
2009-03-27,13.1,13.49,13.05,13.49,27600,4.53126654914427,4.66616685098902,4.51397163865135,4.66616685098902,79792.2603048546,0.0,1.0
2009-03-30,12.646,12.98,12.5,12.98,28200,4.37422876186858,4.48975876396127,4.32372762322926,4.48975876396127,81526.8746593081,0.0,1.0
2009-03-31,13.04,13.04,12.75,12.9,17300,4.51051265655277,4.51051265655277,4.41020217569385,4.4620869071726,50014.7138867386,0.0,1.0
2009-04-01,13.1,13.18,12.71,12.75,14600,4.53126654914427,4.55893840593293,4.39636624729952,4.41020217569385,42208.9492916985,0.0,1.0
2009-04-02,13.6,13.6374,13.3,13.3,30400,4.70421565407344,4.71715224712214,4.60044619111594,4.60044619111594,87887.1272923037,0.0,1.0
2009-04-03,13.4123,13.67,13.22,13.5,15500,4.63929056008303,4.72842852876352,4.57277433432727,4.6696258330876,44810.8708233785,0.0,1.0
2009-04-06,13.3,13.4,13.07,13.4,23600,4.60044619111594,4.63503601210177,4.52088960284852,4.63503601210177,68228.1646084989,0.0,1.0
2009-04-07,13.05,13.15,12.91,13.02,19300,4.51397163865135,4.54856145963719,4.46554588927118,4.5035946923556,55796.7617349165,0.0,1.0
2009-04-08,13.1099,13.13,13.01,13.1,14800,4.53469094142187,4.54164349544002,4.50013571025702,4.53126654914427,42787.1540765162,0.0,1.0
2009-04-09,13.65,13.65,13.27,13.27,27600,4.72151056456636,4.72151056456636,4.59006924482019,4.59006924482019,79792.2603048546,0.0,1.0
2009-04-13,13.61,13.67,13.0,13.0,33900,4.70767463617202,4.72842852876352,4.49667672815843,4.49667672815843,98005.711026615,0.0,1.0
2009-04-14,13.4,13.57,13.37,13.55,12500,4.63503601210177,4.69383870777769,4.62465906580602,4.68692074358052,36137.7990511117,0.0,1.0
2009-04-15,13.5,13.5,13.35,13.35,10300,4.6696258330876,4.6696258330876,4.61774110160885,4.61774110160885,29777.5464181161,0.0,1.0
2009-04-16,13.75,13.75,13.44,13.73,18700,4.75610038555219,4.75610038555219,4.6488719404961,4.74918242135502,54062.1473804631,0.0,1.0
2009-04-17,13.9699,13.97,13.65,13.75,24600,4.83216340190004,4.83219799172103,4.72151056456636,4.75610038555219,71119.1885325879,0.0,1.0
2009-04-20,13.43,13.74,13.43,13.74,17900,4.64541295839752,4.75264140345361,4.64541295839752,4.75264140345361,51749.328241192,0.0,1.0
2009-04-21,13.66,13.66,13.091,13.2,16000,4.72496954666494,4.72496954666494,4.52815346525554,4.5658563701301,46256.382785423,0.0,1.0
2009-04-22,13.7685,13.84,13.63,13.8,15900,4.76249950243457,4.78723122443944,4.71459260036919,4.77339529604511,45967.2803930141,0.0,1.0
2009-04-23,13.7,13.93,13.56,13.93,9400,4.73880547505927,4.81836206332669,4.69037972567911,4.81836206332669,27175.624886436,0.0,1.0
2009-04-24,13.81,13.95,13.69,13.9,47600,4.77685427814369,4.82528002752386,4.73534649296069,4.80798511703094,137612.738786633,0.0,1.0
2009-04-27,13.68,13.81,13.54,13.66,13500,4.73188751086211,4.77685427814369,4.68346176148194,4.72496954666494,39028.8229752006,0.0,1.0
2009-04-28,13.73,13.76,13.46,13.5,9900,4.74918242135502,4.75955936765077,4.65578990469327,4.6696258330876,28621.1368484805,0.0,1.0
2009-04-29,13.99,14.16,13.72,13.73,18700,4.83911595591819,4.89791865159411,4.74572343925644,4.74918242135502,54062.1473804631,0.0,1.0
2009-04-30,14.09,14.21,13.82,14.0401,21600,4.87370577690403,4.91521356208703,4.78031326024227,4.85644545623209,62446.116760321,0.0,1.0
2009-05-01,13.97,14.0211,13.88,14.01,11000,4.83219799172103,4.84987339024479,4.80106715283377,4.84603392011536,31801.2631649783,0.0,1.0
2009-05-04,14.4,14.4,13.95,13.95,16300,4.98093422196011,4.98093422196011,4.82528002752386,4.82528002752386,47123.6899626497,0.0,1.0
2009-05-05,14.36,14.4,14.24,14.39,14500,4.96709829356578,4.98093422196011,4.92559050838278,4.97747523986153,41919.8468992896,0.0,1.0
2009-05-06,14.56,14.56,14.39,14.45,13600,5.03627793553745,5.03627793553745,4.97747523986153,4.99822913245303,39317.9253676095,0.0,1.0
2009-05-07,14.35,14.69,14.32,14.56,26100,4.96363931146719,5.08124470281903,4.95326236517144,5.03627793553745,75455.7244187213,0.0,1.0
2009-05-08,14.61,14.61,14.39,14.39,30300,5.05357284603036,5.05357284603036,4.97747523986153,4.97747523986153,87598.0248998949,0.0,1.0
2009-05-11,14.45,14.5,14.3701,14.45,19100,4.99822913245303,5.01552404294595,4.97059186548535,4.99822913245303,55218.5569500987,0.0,1.0
2009-05-12,14.3399,14.5,14.12,14.5,16600,4.96014573954762,5.01552404294595,4.88408272319978,5.01552404294595,47990.9971398764,0.0,1.0
2009-05-13,14.0,14.19,13.84,14.17,29700,4.84257493801678,4.90829559788986,4.78723122443944,4.90137763369269,85863.4105454414,0.0,1.0
2009-05-14,14.13,14.2,14.02,14.04,20900,4.88754170529836,4.91175457998844,4.84949290221394,4.85641086641111,60422.4000134588,0.0,1.0
2009-05-15,13.89,14.09,13.81,13.99,12400,4.80452613493236,4.87370577690403,4.77685427814369,4.83911595591819,35848.6966587028,0.0,1.0
2009-05-18,14.27,14.27,13.93,13.93,10100,4.93596745467853,4.93596745467853,4.81836206332669,4.81836206332669,29199.3416332983,0.0,1.0
2009-05-19,14.23,14.26,14.21,14.26,15100,4.92213152628419,4.93250847257994,4.91521356208703,4.93250847257994,43654.461253743,0.0,1.0
2009-05-20,14.3,14.49,14.29,14.35,14200,4.94634440097428,5.01206506084736,4.94288541887569,4.96363931146719,41052.5397220629,0.0,1.0
2009-05-21,13.95,14.14,13.85,14.14,21200,4.82528002752386,4.89100068739694,4.79069020653802,4.89100068739694,61289.7071906854,0.0,1.0
2009-05-22,14.01,14.11,13.71,14.0,51200,4.84603392011536,4.88062374110119,4.74226445715786,4.84257493801678,148020.424913354,0.0,1.0
2009-05-26,14.74,14.74,14.21,14.21,51500,5.09853961331195,5.09853961331195,4.91521356208703,4.91521356208703,148887.73209058,0.0,1.0
2009-05-27,14.74,14.94,14.67,14.75,44200,5.09853961331195,5.16771925528362,5.07432673862186,5.10199859541053,127783.257444731,0.0,1.0
2009-05-28,15.05,15.05,14.72,14.94,25500,5.20576805836803,5.20576805836803,5.09162164911478,5.16771925528362,73721.110064268,0.0,1.0
2009-05-29,15.23,15.23,14.9,15.19,19600,5.26802973614253,5.26802973614253,5.15388332688928,5.2541938077482,56664.0689121432,0.0,1.0
2009-06-01,15.71,15.76,15.27,15.33,14000,5.43406087687454,5.45135578736746,5.28186566453687,5.30261955712837,40474.3349372451,0.0,1.0
2009-06-02,15.74,15.79,15.46,15.46,29000,5.44443782317029,5.46173273366321,5.34758632440995,5.34758632440995,83839.6937985792,0.0,1.0
2009-06-03,15.38,15.5,15.26,15.5,18800,5.35450428860712,5.39628195535828,5.31272662185596,5.39628195535828,54000.1435081894,0.1,1.0
2009-06-04,15.55,15.69,15.41,15.43,6700,5.4136893165046,5.46242992771429,5.36494870529491,5.37191164975344,19244.7319949398,0.0,1.0
2009-06-05,15.6,15.622,15.59,15.6001,8300,5.43109667765092,5.43875591655529,5.42761520542165,5.43113149237321,23840.4888892538,0.0,1.0
2009-06-08,15.58,15.6401,15.41,15.53,18700,5.42413373319239,5.44505738129026,5.36494870529491,5.40672637204607,53712.9087022947,0.0,1.0
2009-06-09,15.63,15.6955,15.55,15.68,10500,5.44154109433871,5.46434473744038,5.4136893165046,5.45894845548502,30159.6546189355,0.0,1.0
2009-06-10,15.54,15.69,15.5158,15.69,7900,5.41020784427533,5.46242992771429,5.40178268148052,5.46242992771429,22691.5496656753,0.0,1.0
2009-06-11,15.65,15.75,15.6,15.61,11300,5.44850403879723,5.48331876108987,5.43109667765092,5.43457814988018,32457.5330660926,0.0,1.0
2009-06-12,15.61,15.66,15.55,15.66,6600,5.43457814988018,5.4519855110265,5.4136893165046,5.4519855110265,18957.4971890452,0.0,1.0
2009-06-15,15.26,15.47,14.71,15.26,17900,5.31272662185596,5.38583753867049,5.12124564924647,5.31272662185596,51415.0302551378,0.0,1.0
2009-06-16,15.21,15.54,15.21,15.54,21900,5.29531926070964,5.41020784427533,5.29531926070964,5.41020784427533,62904.4224909228,0.0,1.0
2009-06-17,15.18,15.22,15.01,15.13,13000,5.28487484402185,5.29880073293891,5.22568981612437,5.26746748287554,37340.5247663012,0.0,1.0
2009-06-18,15.215,15.28,15.1,15.1,6100,5.29705999682427,5.31968956631449,5.25702306618774,5.25702306618774,17521.3231595721,0.0,1.0
2009-06-19,15.2864,15.51,15.21,15.51,10000,5.32191770854121,5.39976342758754,5.29531926070964,5.39976342758754,28723.4805894625,0.0,1.0
2009-06-22,14.95,15.45,14.74,15.45,34900,5.20480098274879,5.37887459421196,5.13169006593426,5.37887459421196,100244.947257224,0.0,1.0
2009-06-23,14.76,15.0,14.74,14.87,25500,5.13865301039279,5.22220834389511,5.13169006593426,5.17694920491469,73244.8755031292,0.0,1.0
2009-06-24,14.89,14.98,14.73,14.73,16000,5.18391214937321,5.21524539943658,5.128208593705,5.128208593705,45957.5689431399,0.0,1.0
2009-06-25,15.1899,15.215,14.8,14.8,11400,5.28832150152882,5.29705999682427,5.15257889930984,5.15257889930984,32744.7678719872,0.0,1.0
2009-06-26,15.13,15.171,15.08,15.16,12000,5.26746748287554,5.28174151901551,5.25006012172922,5.27791189956332,34468.1767073549,0.0,1.0
2009-06-29,15.31,15.3101,15.16,15.16,10700,5.33013398300228,5.33016879772457,5.27791189956332,5.27791189956332,30734.1242307248,0.0,1.0
2009-06-30,15.28,15.35,15.12,15.35,9500,5.31968956631449,5.34405987191933,5.26398601064627,5.34405987191933,27287.3065599893,0.0,1.0
2009-07-01,15.426,15.5,15.26,15.26,35800,5.37051906086173,5.39628195535828,5.31272662185596,5.31272662185596,102830.060510276,0.0,1.0
2009-07-02,15.0899,15.2699,15.02,15.2,15200,5.25350677923619,5.31617327936293,5.22917128835364,5.29183778848038,43659.6904959829,0.0,1.0
2009-07-06,14.9707,15.01,14.9,14.98,18500,5.21200763026337,5.22568981612437,5.18739362160248,5.21524539943658,53138.4390905055,0.0,1.0
2009-07-07,14.77,14.96,14.73,14.73,15300,5.14213448262205,5.20828245497806,5.128208593705,5.128208593705,43946.9253018775,0.0,1.0
2009-07-08,14.73,14.92,14.61,14.8,18100,5.128208593705,5.194356566061,5.08643092695384,5.15257889930984,51989.499866927,0.0,1.0
2009-07-09,14.72,14.86,14.63,14.69,16300,5.12472712147574,5.17346773268542,5.09339387141236,5.11428270478794,46819.2733608237,0.0,1.0
2009-07-10,14.76,14.76,14.65,14.72,4400,5.13865301039279,5.13865301039279,5.10035681587089,5.12472712147574,12638.3314593635,0.0,1.0
2009-07-13,15.0,15.0,14.67,14.7,19700,5.22220834389511,5.22220834389511,5.10731976032942,5.11776417701721,56585.256761241,0.0,1.0
2009-07-14,15.04,15.05,14.91,15.0,15800,5.23613423281216,5.23961570504143,5.19087509383174,5.22220834389511,45383.0993313507,0.0,1.0
2009-07-15,15.4,15.4,15.12,15.13,43000,5.36146723306565,5.36146723306565,5.26398601064627,5.26746748287554,123510.966534688,0.0,1.0
2009-07-16,15.53,15.56,15.37,15.44,16600,5.40672637204607,5.41717078873386,5.35102281637786,5.3753931219827,47680.9777785077,0.0,1.0
2009-07-17,15.55,15.6,15.44,15.53,23000,5.4136893165046,5.43109667765092,5.3753931219827,5.40672637204607,66064.0053557636,0.0,1.0
2009-07-20,15.65,15.75,15.49,15.53,26200,5.44850403879723,5.48331876108987,5.39280048312902,5.40672637204607,75255.5191443916,0.0,1.0
2009-07-21,15.72,15.75,15.51,15.69,16600,5.47287434440208,5.48331876108987,5.39976342758754,5.46242992771429,47680.9777785076,0.0,1.0
2009-07-22,15.68,15.75,15.65,15.66,20200,5.45894845548502,5.48331876108987,5.44850403879723,5.4519855110265,58021.4307907142,0.0,1.0
2009-07-23,16.04,16.06,15.75,15.75,31700,5.5842814557385,5.59124440019703,5.48331876108987,5.48331876108987,91053.433468596,0.0,1.0
2009-07-24,16.05,16.07,15.86,16.01,11500,5.58776292796777,5.5947258724263,5.52161495561176,5.57383703905071,33032.0026778818,0.0,1.0
2009-07-27,16.07,16.0974,16.0,16.07,14900,5.5947258724263,5.60426510633448,5.57035556682145,5.5947258724263,42797.986078299,0.0,1.0
2009-07-28,16.1,16.1,15.861,16.08,18200,5.60517028911409,5.60517028911409,5.52196310283469,5.59820734465556,52276.7346728216,0.0,1.0
2009-07-29,16.0599,16.1,15.91,16.1,36600,5.59120958547474,5.60517028911409,5.53902231675808,5.60517028911409,105127.938957433,0.0,1.0
2009-07-30,16.2899,16.35,16.1,16.1,22400,5.6712834467478,5.69220709484567,5.60517028911409,5.60517028911409,64340.5965203958,0.0,1.0
2009-07-31,16.3,16.33,16.11,16.17,7200,5.67479973369935,5.68524415038714,5.60865176134335,5.62954059471893,20680.906024413,0.0,1.0
2009-08-03,16.46,16.57,16.3,16.3,29100,5.73050328936757,5.76879948388947,5.67479973369935,5.67479973369935,83585.3285153357,0.0,1.0
2009-08-04,16.59,16.63,16.37,16.63,18800,5.77576242834799,5.78968831726505,5.6991700393042,5.78968831726505,54000.1435081894,0.0,1.0
2009-08-05,16.42,16.49,16.1,16.1,31600,5.71657740045051,5.74094770605536,5.60517028911409,5.60517028911409,90766.1986627014,0.0,1.0
2009-08-06,16.3,16.44,16.3,16.44,15500,5.67479973369935,5.72354034490904,5.67479973369935,5.72354034490904,44521.3949136668,0.0,1.0
2009-08-07,16.57,16.6,16.36,16.38,15800,5.76879948388947,5.77924390057726,5.69568856707493,5.70265151153346,45383.0993313506,0.0,1.0
2009-08-10,16.6,16.74,16.37,16.62,23400,5.77924390057726,5.82798451178694,5.6991700393042,5.78620684503578,67212.9445793421,0.0,1.0
2009-08-11,16.27,16.52,16.19,16.52,25500,5.66435531701156,5.75139212274315,5.63650353917746,5.75139212274315,73244.8755031293,0.0,1.0
2009-08-12,16.51,16.53,16.28,16.35,13000,5.74791065051389,5.75487359497241,5.66783678924083,5.69220709484567,37340.5247663011,0.0,1.0
2009-08-13,16.45,16.51,16.35,16.45,17300,5.7270218171383,5.74791065051389,5.69220709484567,5.7270218171383,49691.6214197701,0.0,1.0
2009-08-14,16.18,16.32,16.07,16.32,21500,5.63302206694819,5.68176267815788,5.5947258724263,5.68176267815788,61755.4832673443,0.0,1.0
2009-08-17,15.87,16.05,15.71,15.79,18900,5.52509642784103,5.58776292796777,5.46939287217281,5.49724465000692,54287.378314084,0.0,1.0
2009-08-18,16.07,16.19,15.88,16.01,22000,5.5947258724263,5.63650353917746,5.52857790007029,5.57383703905071,63191.6572968173,0.0,1.0
2009-08-19,16.0225,16.15,15.95,16.05,11500,5.57818887933729,5.6225776502604,5.55294820567513,5.58776292796777,33032.0026778818,0.0,1.0
2009-08-20,16.11,16.15,16.02,16.03,15900,5.60865176134335,5.6225776502604,5.57731851127998,5.58079998350924,45670.3341372453,0.0,1.0
2009-08-21,16.22,16.37,16.16,16.17,35300,5.64694795586525,5.6991700393042,5.62605912248967,5.62954059471893,101393.886480802,0.0,1.0
2009-08-24,16.352,16.51,16.32,16.38,32200,5.69290338929152,5.74791065051389,5.68176267815788,5.70265151153346,92489.6074980691,0.0,1.0
2009-08-25,16.41,16.49,16.4,16.4,23500,5.71309592822125,5.74094770605536,5.70961445599199,5.70961445599199,67500.1793852367,0.0,1.0
2009-08-26,16.281,16.47,16.22,16.47,25800,5.66818493646375,5.73398476159683,5.64694795586525,5.73398476159683,74106.5799208131,0.0,1.0
2009-08-27,16.35,16.3501,16.04,16.2601,9300,5.69220709484567,5.69224190956796,5.5842814557385,5.66090865950459,26712.8369482001,0.0,1.0
2009-08-28,16.5,16.5,16.2016,16.42,4900,5.74442917828462,5.74442917828462,5.6405420469634,5.71657740045051,14074.5054888366,0.0,1.0
2009-08-31,16.31,16.4,16.04,16.4,28400,5.67828120592862,5.70961445599199,5.5842814557385,5.70961445599199,81574.6848740733,0.0,1.0
2009-09-01,15.96,16.51,15.93,16.17,44500,5.5564296779044,5.74791065051389,5.54598526121661,5.62954059471893,127819.488623108,0.0,1.0
2009-09-02,16.1,16.1,15.96,16.05,17600,5.60517028911409,5.60517028911409,5.5564296779044,5.58776292796777,50553.3258374539,0.0,1.0
2009-09-03,16.14,16.3,16.04,16.05,32800,5.61909617803114,5.67479973369935,5.5842814557385,5.58776292796777,94213.0163334368,0.0,1.0
2009-09-04,16.28,16.3175,16.07,16.07,6400,5.66783678924083,5.68089231010056,5.5947258724263,5.5947258724263,18383.027577256,0.0,1.0
2009-09-08,16.61,16.71,16.38,16.51,65500,5.78272537280652,5.81754009509915,5.70265151153346,5.74791065051389,188138.797860979,0.0,1.0
2009-09-09,16.65,16.7,16.51,16.53,30900,5.79665126172357,5.81405862286989,5.74791065051389,5.75487359497241,88755.555021439,0.0,1.0
2009-09-10,16.8,16.8,16.31,16.31,38000,5.84887334516252,5.84887334516252,5.67828120592862,5.67828120592862,109149.226239957,0.0,1.0
2009-09-11,16.85,16.85,16.49,16.49,22000,5.86628070630884,5.86628070630884,5.74094770605536,5.74094770605536,63191.6572968174,0.0,1.0
2009-09-14,17.0,17.0,16.77,16.82,25700,5.91850278974779,5.91850278974779,5.83842892847473,5.85583628962105,73819.3451149185,0.0,1.0
2009-09-15,17.18,17.18,16.9801,17.01,8800,5.98116928987453,5.98116928987453,5.91157466001156,5.92198426197706,25276.662918727,0.0,1.0
2009-09-16,17.42,17.52,17.2,17.52,14000,6.06472462337686,6.09953934566949,5.98813223433306,6.09953934566949,40212.8728252474,0.0,1.0
2009-09-17,17.51,17.6,17.31,17.31,19500,6.09605787344023,6.1273911235036,6.02642842885496,6.02642842885496,56010.7871494517,0.0,1.0
2009-09-18,17.54,17.55,17.44,17.44,18000,6.10650229012802,6.10998376235728,6.07168756783538,6.07168756783538,51702.2650610324,0.0,1.0
2009-09-21,17.43,17.5,17.0,17.42,48200,6.06820609560612,6.09257640121096,5.91850278974779,6.06472462337686,138447.176441209,0.0,1.0
2009-09-22,17.4501,17.84,17.4501,17.84,9900,6.07520385478694,6.21094645700592,6.07520385478694,6.21094645700592,28436.2457835678,0.0,1.0
2009-09-23,17.42,17.62,17.42,17.62,16700,6.06472462337686,6.13435406796212,6.06472462337686,6.13435406796212,47968.2125844022,0.0,1.0
2009-09-24,17.22,17.42,17.19,17.42,22300,5.99509517879159,6.06472462337686,5.9846507621038,6.06472462337686,64053.3617145012,0.0,1.0
2009-09-25,17.151,17.2784,17.1,17.22,21000,5.97107302040967,6.01542697661049,5.95331751204043,5.99509517879159,60319.3092378711,0.0,1.0
2009-09-28,17.39,17.58,17.21,17.58,14400,6.05428020668907,6.12042817904507,5.99161370656232,6.12042817904507,41361.8120488259,0.0,1.0
2009-09-29,17.42,17.5301,17.42,17.44,25000,6.06472462337686,6.10305563262105,6.06472462337686,6.07168756783538,71808.701473656,0.0,1.0
2009-09-30,17.42,17.4201,17.27,17.34,20100,6.06472462337686,6.06475943809915,6.0125025399379,6.03687284554275,57734.1959848195,0.0,1.0
2009-10-01,17.0301,17.28,17.03,17.28,23900,5.92898202115787,6.01598401216717,5.92894720643558,6.01598401216717,68649.1186088153,0.0,1.0
2009-10-02,16.96,16.9799,16.8,16.89,23800,5.90457690083074,5.91150503056697,5.84887334516252,5.88020659522589,68361.8838029206,0.0,1.0
2009-10-05,17.15,17.17,16.87,16.87,17900,5.97072487318674,5.97768781764527,5.87324365076737,5.87324365076737,51415.0302551378,0.0,1.0
2009-10-06,17.3,17.3874,17.27,17.33,24200,6.02294695662569,6.05337502390946,6.0125025399379,6.03339137331348,69510.8230264992,0.0,1.0
2009-10-07,17.2925,17.3494,17.27,17.28,3600,6.02033585245375,6.04014542943825,6.0125025399379,6.01598401216717,10340.4530122065,0.0,1.0
2009-10-08,17.49,17.4901,17.3,17.3,16600,6.0890949289817,6.08912974370399,6.02294695662569,6.02294695662569,47680.9777785076,0.0,1.0
2009-10-09,17.49,17.54,17.42,17.5,37100,6.0890949289817,6.10650229012802,6.06472462337686,6.09257640121096,106564.112986906,0.0,1.0
2009-10-12,17.58,17.67,17.52,17.55,43700,6.12042817904507,6.15176142910844,6.09953934566949,6.10998376235728,125521.610175951,0.0,1.0
2009-10-13,17.5408,17.5408,17.38,17.5,13500,6.10678080790636,6.10678080790636,6.0507987344598,6.09257640121096,38776.6987957743,0.0,1.0
2009-10-14,17.7899,17.7899,17.62,17.722,13400,6.19350428113731,6.19350428113731,6.13435406796212,6.16986508470061,38489.4639898797,0.0,1.0
2009-10-15,17.75,17.8,17.7199,17.73,25100,6.17961320694255,6.19702056808887,6.16913397553246,6.17265026248402,72095.9362795507,0.0,1.0
2009-10-16,17.768,17.78,17.6,17.6,10000,6.18587985695522,6.19005762363034,6.1273911235036,6.1273911235036,28723.4805894624,0.0,1.0
2009-10-19,17.9244,17.93,17.6999,17.7,14000,6.2403300826209,6.24227970706929,6.16217103107394,6.16220584579623,40212.8728252474,0.0,1.0
2009-10-20,17.82,18.15,17.46,17.99,20100,6.20398351254739,6.31887209611308,6.07865051229391,6.26316854044487,57734.1959848195,0.0,1.0
2009-10-21,17.8,17.96,17.73,17.73,11700,6.19702056808887,6.25272412375708,6.17265026248402,6.17265026248402,33606.472289671,0.0,1.0
2009-10-22,17.84,17.84,17.61,17.84,6400,6.21094645700592,6.21094645700592,6.13087259573286,6.21094645700592,18383.027577256,0.0,1.0
2009-10-23,17.741,18.0,17.6,17.88,10500,6.17647988193621,6.26665001267413,6.1273911235036,6.22487234592297,30159.6546189356,0.0,1.0
2009-10-26,17.6,17.9099,17.56,17.66,21800,6.1273911235036,6.23528194788847,6.11346523458654,6.14827995687918,62617.1876850281,0.0,1.0
2009-10-27,17.52,17.6501,17.5,17.64,21000,6.09953934566949,6.14483329937221,6.09257640121096,6.14131701242065,60319.3092378711,0.0,1.0
2009-10-28,17.12,17.42,17.09,17.4101,16700,5.96028045649895,6.06472462337686,5.94983603981116,6.06127796586988,47968.2125844023,0.0,1.0
2009-10-29,17.45,17.48,17.15,17.15,14000,6.07516904006464,6.08561345675244,5.97072487318674,5.97072487318674,40212.8728252474,0.0,1.0
2009-10-30,17.09,17.49,16.96,17.49,11900,5.94983603981116,6.0890949289817,5.90457690083074,6.0890949289817,34180.9419014603,0.0,1.0
2009-11-02,17.1,17.25,16.99,17.18,28000,5.95331751204043,6.00553959547938,5.91502131751853,5.98116928987453,80425.7456504948,0.0,1.0
2009-11-03,17.19,17.19,17.05,17.14,11100,5.9846507621038,5.9846507621038,5.93591015089411,5.96724340095748,31883.0634543033,0.0,1.0
2009-11-04,17.25,17.5,17.24,17.24,23000,6.00553959547938,6.09257640121096,6.00205812325011,6.00205812325011,66064.0053557636,0.0,1.0
2009-11-05,17.51,17.51,17.35,17.4,22800,6.09605787344023,6.09605787344023,6.04035431777201,6.05776167891833,65489.5357439743,0.0,1.0
2009-11-06,17.51,17.56,17.5,17.5,10700,6.09605787344023,6.11346523458654,6.09257640121096,6.09257640121096,30734.1242307248,0.0,1.0
2009-11-09,17.9,17.9,17.63,17.63,17000,6.2318352903815,6.2318352903815,6.13783554019139,6.13783554019139,48829.9170020861,0.0,1.0
2009-11-10,17.33,17.56,17.16,17.43,33200,6.22487234592297,6.30748750111987,6.16380897034265,6.26079197861728,92428.5620695233,0.55,1.0
2009-11-11,17.47,17.49,17.4,17.42,13800,6.275159831695,6.28234375823386,6.25001608880898,6.25720001534785,38419.1011011873,0.0,1.0
2009-11-12,17.29,17.42,17.29,17.41,13400,6.21050449284525,6.25720001534785,6.21050449284525,6.25360805207842,37305.5039678196,0.0,1.0
2009-11-13,17.35,17.46,17.26,17.26,14400,6.23205627246183,6.27156786842557,6.19972860303696,6.19972860303696,40089.496801239,0.0,1.0
2009-11-16,17.45,17.64,17.05,17.05,46700,6.26797590515614,6.33622320727532,6.12429737437892,6.12429737437892,130012.465320685,0.0,1.0
2009-11-17,17.36,17.4101,17.31,17.34,19900,6.23564823573126,6.25364397171111,6.21768841938411,6.2284643091924,55401.4573850456,0.0,1.0
2009-11-18,17.35,17.45,17.16,17.16,18000,6.23205627246183,6.26797590515614,6.16380897034265,6.16380897034265,50111.8710015488,0.0,1.0
2009-11-19,17.05,17.2101,17.05,17.21,1800,6.12429737437892,6.1818047063225,6.12429737437892,6.18176878668981,5011.18710015487,0.0,1.0
2009-11-20,17.03,17.13,17.0235,17.03,15800,6.11711344784006,6.15303308053436,6.11477867171493,6.11711344784006,43987.0867680261,0.0,1.0
2009-11-23,17.26,17.35,17.15,17.15,25000,6.19972860303696,6.23205627246183,6.16021700707322,6.16021700707322,69599.8208354843,0.0,1.0
2009-11-24,17.25,17.25,17.08,17.18,7500,6.19613663976753,6.19613663976753,6.13507326418721,6.17099289688151,20879.9462506453,0.0,1.0
2009-11-25,17.29,17.31,17.25,17.3,14100,6.21050449284525,6.21768841938411,6.19613663976753,6.21409645611468,39254.2989512132,0.0,1.0
2009-11-27,17.07,17.14,16.93,17.09,3200,6.13148130091778,6.15662504380379,6.08119381514575,6.13866522745664,8908.777066942,0.0,1.0
2009-11-30,17.1,17.13,16.96,17.07,12000,6.14225719072607,6.15303308053436,6.09196970495405,6.13148130091778,33407.9140010325,0.0,1.0
2009-12-01,17.261,17.3,17.18,17.2,8600,6.2000877993639,6.21409645611468,6.17099289688151,6.17817682342038,23942.3383674066,0.0,1.0
2009-12-02,17.25,17.34,17.15,17.15,4900,6.19613663976753,6.2284643091924,6.16021700707322,6.16021700707322,13641.5648837549,0.0,1.0
2009-12-03,17.21,17.28,17.21,17.24,2500,6.18176878668981,6.20691252957582,6.18176878668981,6.1925446764981,6959.98208354843,0.0,1.0
2009-12-04,17.3,17.4107,17.21,17.33,17100,6.21409645611468,6.25385948950727,6.18176878668981,6.22487234592297,47606.2774514713,0.0,1.0
2009-12-07,17.31,17.39,17.26,17.26,16300,6.21768841938411,6.24642412553955,6.19972860303696,6.19972860303696,45379.0831847358,0.0,1.0
2009-12-08,17.15,17.22,17.09,17.22,18500,6.16021700707322,6.18536074995924,6.13866522745664,6.18536074995924,51503.8674182585,0.0,1.0
2009-12-09,17.11,17.16,17.06,17.16,6100,6.1458491539955,6.16380897034265,6.12788933764835,6.16380897034265,16982.3562838582,0.0,1.0
2009-12-10,17.17,17.28,17.14,17.14,13000,6.16740093361209,6.20691252957582,6.15662504380379,6.15662504380379,36191.9068344518,0.0,1.0
2009-12-11,17.19,17.305,17.19,17.29,31400,6.17458486015095,6.2158924377494,6.17458486015095,6.21050449284525,87417.3749693683,0.0,1.0
2009-12-14,17.3368,17.39,17.21,17.21,44900,6.22731488094618,6.24642412553955,6.18176878668981,6.18176878668981,125001.27822053,0.0,1.0
2009-12-15,17.27,17.3201,17.2,17.282,12800,6.20332056630639,6.22131630228624,6.17817682342038,6.20763092222971,35635.108267768,0.0,1.0
2009-12-16,17.44,17.52,17.36,17.37,19300,6.26438394188671,6.29311964804215,6.23564823573126,6.23924019900069,53731.0616849939,0.0,1.0
2009-12-17,17.25,17.37,17.25,17.32,9700,6.19613663976753,6.23924019900069,6.19613663976753,6.22128038265354,27004.7304841679,0.0,1.0
2009-12-18,17.2,17.4,17.2,17.32,17200,6.17817682342038,6.25001608880898,6.17817682342038,6.22128038265354,47884.6767348132,0.0,1.0
2009-12-21,17.6304,17.72,17.43,17.43,33700,6.33277492253666,6.36495891343076,6.26079197861728,6.26079197861728,93820.5584862329,0.0,1.0
2009-12-22,17.68,17.76,17.68,17.76,12500,6.35059106035304,6.37932676650848,6.35059106035304,6.37932676650848,34799.9104177422,0.0,1.0
2009-12-23,17.7404,17.84,17.69,17.75,31000,6.3722865185004,6.40806247266393,6.35418302362247,6.37573480323905,86303.7778360006,0.0,1.0
2009-12-24,17.95,17.95,17.79,17.86,14700,6.44757406862766,6.44757406862766,6.39010265631677,6.41524639920279,40924.6946512648,0.0,1.0
2009-12-28,18.0,18.04,17.9201,17.95,34900,6.46553388497481,6.47990173805253,6.43683409845206,6.44757406862766,97161.3498863362,0.0,1.0
2009-12-29,18.02,18.02,18.0,18.02,12300,6.47271781151367,6.47271781151367,6.46553388497481,6.47271781151367,34243.1118510583,0.0,1.0
2009-12-30,17.96,17.99,17.82,17.98,20700,6.45116603189709,6.46194192170538,6.40087854612506,6.45834995843595,57628.6516517811,0.0,1.0
2009-12-31,17.98,18.08,17.88,17.96,39200,6.45834995843595,6.49426959113026,6.42243032574165,6.45116603189709,109132.519070039,0.0,1.0
2010-01-04,18.18,18.25,17.92,18.05,38300,6.53018922382456,6.55533296671057,6.43679817881937,6.48349370132196,106626.925519962,0.0,1.0
2010-01-05,18.1503,18.1722,18.1,18.17,30300,6.51952109291435,6.5273874924744,6.50145351766912,6.52659726055513,84354.9828526071,0.0,1.0
2010-01-06,18.16,18.22,18.07,18.14,26200,6.5230052972857,6.54455707690228,6.49067762786083,6.51582137074684,72940.6122355876,0.0,1.0
2010-01-07,18.18,18.23,17.77,17.77,29300,6.53018922382456,6.54814904017171,6.38291872977791,6.38291872977791,81570.9900191877,0.0,1.0
2010-01-08,18.18,18.25,18.05,18.15,25000,6.53018922382456,6.55533296671057,6.48349370132196,6.51941333401627,69599.8208354844,0.0,1.0
2010-01-11,18.34,18.34,18.18,18.21,33800,6.58766063613545,6.58766063613545,6.53018922382456,6.54096511363285,94098.9577695748,0.0,1.0
2010-01-12,18.12,18.28,18.12,18.19,63900,6.50863744420798,6.56610885651887,6.50863744420798,6.53378118709399,177897.142055498,0.0,1.0
2010-01-13,18.28,18.34,18.111,18.15,19700,6.56610885651887,6.58766063613545,6.50540467726549,6.51941333401627,54844.6588183616,0.0,1.0
2010-01-14,18.35,18.4,18.26,18.27,17000,6.59125259940488,6.60921241575203,6.55892492998,6.56251689324943,47327.8781681293,0.0,1.0
2010-01-15,18.2568,18.42,18.16,18.3,39200,6.55777550173379,6.61639634229089,6.5230052972857,6.57329278305773,109132.519070039,0.0,1.0
2010-01-19,18.47,18.483,18.21,18.21,21800,6.63435615863804,6.6390257108883,6.54096511363285,6.54096511363285,60691.0437685424,0.0,1.0
2010-01-20,18.33,18.4,18.18,18.33,34700,6.58406867286602,6.60921241575203,6.53018922382456,6.58406867286602,96604.5513196522,0.0,1.0
2010-01-21,18.0725,18.45,18.05,18.32,24600,6.49157561867818,6.62717223209918,6.48349370132196,6.58047670959659,68486.2237021166,0.0,1.0
2010-01-22,17.8405,18.12,17.8405,18.12,22700,6.4082420708274,6.50863744420798,6.4082420708274,6.50863744420798,63196.6373186198,0.0,1.0
2010-01-25,17.7905,17.97,17.76,17.96,18500,6.39028225448024,6.45475799516652,6.37932676650848,6.45116603189709,51503.8674182585,0.0,1.0
2010-01-26,17.81,17.84,17.78,17.8001,16600,6.39728658285563,6.40806247266393,6.38651069304734,6.3937305392189,46214.2810347616,0.0,1.0
2010-01-27,17.8,17.83,17.5,17.83,21900,6.3936946195862,6.40447050939449,6.28593572150329,6.40447050939449,60969.4430518843,0.0,1.0
2010-01-28,17.55,17.8,17.55,17.73,10400,6.30389553785044,6.3936946195862,6.30389553785044,6.36855087670019,28953.5254675615,0.0,1.0
2010-01-29,17.55,17.75,17.45,17.68,25500,6.30389553785044,6.37573480323905,6.26797590515614,6.35059106035304,70991.8172521941,0.0,1.0
2010-02-01,17.65,17.76,17.6,17.6,27000,6.33981517054475,6.37932676650848,6.32185535419759,6.32185535419759,75167.806502323,0.0,1.0
2010-02-02,17.89,17.94,17.76,17.77,33100,6.42602228901108,6.44398210535823,6.37932676650848,6.38291872977791,92150.1627861812,0.0,1.0
2010-02-03,17.89,17.9,17.79,17.79,14400,6.42602228901108,6.42961425228051,6.39010265631677,6.39010265631677,40089.496801239,0.0,1.0
2010-02-04,17.43,17.87,17.43,17.87,18500,6.26079197861728,6.41883836247222,6.26079197861728,6.41883836247222,51503.8674182584,0.0,1.0
2010-02-05,17.39,17.4601,17.19,17.45,33400,6.24642412553955,6.27160378805826,6.17458486015095,6.26797590515614,92985.3606362072,0.0,1.0
2010-02-08,17.42,17.59,17.38,17.38,21400,6.25720001534785,6.31826339092816,6.24283216227012,6.24283216227012,59577.4466351746,0.0,1.0
2010-02-09,17.63,17.63,17.46,17.55,18400,6.33263124400588,6.33263124400588,6.27156786842557,6.30389553785044,51225.4681349165,0.0,1.0
2010-02-10,17.73,17.75,17.5,17.55,20300,6.36855087670019,6.37573480323905,6.28593572150329,6.30389553785044,56515.0545184133,0.0,1.0
2010-02-11,17.9,17.9,17.7,17.7,2900,6.42961425228051,6.42961425228051,6.3577749868919,6.3577749868919,8073.57921691618,0.0,1.0
2010-02-12,17.8699,17.88,17.66,17.74,25300,6.41880244283952,6.42243032574165,6.34340713381418,6.37214283996962,70435.0186855102,0.0,1.0
2010-02-16,18.13,18.13,17.9401,18.06,22400,6.51222940747741,6.51222940747741,6.44401802499092,6.48708566459139,62361.439468594,0.0,1.0
2010-02-17,18.092,18.16,17.95,18.1,25800,6.49857994705357,6.5230052972857,6.44757406862766,6.50145351766912,71827.0151022199,0.0,1.0
2010-02-18,18.11,18.186,17.994,17.994,12800,6.50504548093855,6.53234440178622,6.46337870701315,6.46337870701315,35635.108267768,0.0,1.0
2010-02-19,18.3,18.31,18.12,18.15,21100,6.57329278305773,6.57688474632716,6.50863744420798,6.51941333401627,58742.2487851488,0.0,1.0
2010-02-22,18.3,18.3216,18.19,18.28,17900,6.57329278305773,6.5810514237197,6.53378118709399,6.56610885651887,49833.4717182068,0.0,1.0
2010-02-23,18.15,18.338,18.1,18.27,27000,6.51941333401627,6.58694224348156,6.50145351766912,6.56251689324943,75167.8065023231,0.0,1.0
2010-02-24,18.346,18.35,18.15,18.15,11200,6.58981581409711,6.59125259940488,6.51941333401627,6.51941333401627,31180.719734297,0.0,1.0
2010-02-25,18.2,18.22,17.96,18.17,9600,6.53737315036342,6.54455707690228,6.45116603189709,6.52659726055513,26726.331200826,0.0,1.0
2010-02-26,18.35,18.3505,18.2301,18.2301,10000,6.59125259940488,6.59143219756835,6.54818495980441,6.54818495980441,27839.9283341937,0.0,1.0
2010-03-01,18.54,18.54,18.46,18.46,16700,6.65949990152406,6.65949990152406,6.63076419536861,6.63076419536861,46492.6803181035,0.0,1.0
2010-03-02,18.68,18.83,18.54,18.64,11800,6.70978738729608,6.76366683633754,6.65949990152406,6.69541953421836,32851.1154343486,0.0,1.0
2010-03-03,18.7,18.778,18.7,18.73,3900,6.71697131383494,6.7449886273365,6.71697131383494,6.72774720364324,10857.5720503356,0.0,1.0
2010-03-04,18.68,18.73,18.65,18.7,7800,6.70978738729608,6.72774720364324,6.69901149748779,6.71697131383494,21715.1441006711,0.0,1.0
2010-03-05,18.8866,18.89,18.7,18.7,7400,6.78399734844252,6.78521861595412,6.71697131383494,6.71697131383494,20601.5469673034,0.0,1.0
2010-03-08,18.93,18.95,18.82,18.82,29900,6.79958646903184,6.8067703955707,6.76007487306811,6.76007487306811,83241.3857192393,0.0,1.0
2010-03-09,18.978,18.98,18.81,18.84,13400,6.81682789272511,6.817546285379,6.75648290979868,6.76725879960697,37305.5039678196,0.0,1.0
2010-03-10,19.0522,19.1,18.94,18.96,10300,6.84348026018428,6.86064984461216,6.80317843230127,6.81036235884014,28675.1261842196,0.0,1.0
2010-03-11,19.05,19.05,18.9901,19.048,2300,6.84269002826501,6.84269002826501,6.82117416828112,6.84197163561112,6403.18351686456,0.0,1.0
2010-03-12,19.05,19.2215,19.05,19.05,5500,6.84269002826501,6.90429219833574,6.84269002826501,6.84269002826501,15311.9605838066,0.0,1.0
2010-03-15,19.2301,19.25,18.95,18.95,19700,6.90738128674745,6.91452929365362,6.8067703955707,6.8067703955707,54844.6588183617,0.0,1.0
2010-03-16,19.468,19.468,19.286,19.286,14600,6.9928340929272,6.9928340929272,6.92746036142357,6.92746036142357,40646.2953679229,0.0,1.0
2010-03-17,19.615,19.67,19.5508,19.62,15200,7.04563595298783,7.0653917509697,7.02257554879809,7.04743193462255,42316.6910679745,0.0,1.0
2010-03-18,19.61,19.68,19.59,19.63,10700,7.04383997135311,7.06898371423913,7.03665604481425,7.05102389789198,29788.7233175873,0.0,1.0
2010-03-19,19.36,19.59,19.29,19.59,30200,6.95404088961735,7.03665604481425,6.92889714673134,7.03665604481425,84076.5835692651,0.0,1.0
2010-03-22,19.51,19.5576,19.19,19.19,11100,7.00792033865881,7.0250180838213,6.89297751403704,6.89297751403704,30902.3204509551,0.0,1.0
2010-03-23,19.68,19.68,19.45,19.5,26300,7.06898371423913,7.06898371423913,6.98636855904223,7.00432837538938,73219.0115189295,0.0,1.0
2010-03-24,19.5301,19.677,19.53,19.66,23000,7.01514018483037,7.0679061252583,7.01510426519767,7.06179978770027,64031.8351686456,0.0,1.0
2010-03-25,19.63,19.8,19.63,19.67,6100,7.05102389789198,7.11208727347229,7.05102389789198,7.0653917509697,16982.3562838582,0.0,1.0
2010-03-26,19.7499,19.7499,19.5,19.5,25000,7.09409153749245,7.09409153749245,7.00432837538938,7.00432837538938,69599.8208354843,0.0,1.0
2010-03-29,19.78,19.85,19.6975,19.74,25900,7.10490334693343,7.13004708981945,7.07526964996063,7.09053549385571,72105.4143855618,0.0,1.0
2010-03-30,19.75,19.78,19.7,19.78,18500,7.09412745712514,7.10490334693343,7.07616764077799,7.10490334693343,51503.8674182584,0.0,1.0
2010-03-31,19.7865,19.79,19.62,19.72,14400,7.10723812305856,7.10849531020286,7.04743193462255,7.08335156731685,40089.496801239,0.0,1.0
2010-04-01,19.81,19.9,19.75,19.81,27100,7.11567923674172,7.1480069061666,7.09412745712514,7.11567923674172,75446.2057856651,0.0,1.0
2010-04-05,19.9799,19.98,19.81,19.82,3300,7.17670669268935,7.17674261232204,7.11567923674172,7.11927120001115,9187.17635028393,0.0,1.0
2010-04-06,20.11,20.13,19.85,19.85,13900,7.22343813482464,7.2306220613635,7.13004708981945,7.13004708981945,38697.5003845293,0.0,1.0
2010-04-07,20.03,20.16,19.97,20.16,7600,7.19470242866919,7.24139795117179,7.17315064905261,7.24139795117179,21158.3455339873,0.0,1.0
2010-04-08,20.15,20.15,19.91,20.0,24300,7.23780598790236,7.23780598790236,7.15159886943603,7.1839265388609,67651.0258520908,0.0,1.0
2010-04-09,20.233,20.3799,20.167,20.24,12100,7.26761928303863,7.32038522346657,7.24391232546039,7.27013365732723,33686.3132843744,0.0,1.0
2010-04-12,20.166,20.2,20.119,20.13,13500,7.24355312913345,7.25576580424951,7.22667090176712,7.2306220613635,37583.9032511615,0.0,1.0
2010-04-13,20.3,20.3,20.08,20.08,11300,7.29168543694382,7.29168543694382,7.21266224501635,7.21266224501635,31459.1190176389,0.0,1.0
2010-04-14,20.49,20.53,20.27,20.31,27300,7.35993273906299,7.37430059214072,7.28090954713552,7.29527740021325,76003.0043523489,0.0,1.0
2010-04-15,20.45,20.57,20.45,20.5,25200,7.34556488598527,7.38866844521844,7.34556488598527,7.36352470233243,70156.6194021682,0.0,1.0
2010-04-16,20.2001,20.46,20.2,20.37,5900,7.25580172388221,7.3491568492547,7.25576580424951,7.31682917982983,16425.5577171743,0.0,1.0
2010-04-19,20.2678,20.2678,20.15,20.15,19400,7.28011931521625,7.28011931521625,7.23780598790236,7.23780598790236,54009.4609683359,0.0,1.0
2010-04-20,20.49,20.64,20.3806,20.4,8700,7.35993273906299,7.41381218810445,7.32063666089543,7.32760506963812,24220.7376507486,0.0,1.0
2010-04-21,20.5,20.57,20.44,20.44,4200,7.36352470233243,7.38866844521844,7.34197292271584,7.34197292271584,11692.7699003614,0.0,1.0
2010-04-22,20.5501,20.5501,20.37,20.45,7500,7.38152043831227,7.38152043831227,7.31682917982983,7.34556488598527,20879.9462506453,0.0,1.0
2010-04-23,20.75,20.77,20.47,20.47,9500,7.45332378406819,7.46050771060705,7.35274881252413,7.35274881252413,26447.931917484,0.0,1.0
2010-04-26,20.87,20.93,20.8315,20.88,24500,7.49642734330135,7.51797912291793,7.48259828471404,7.50001930657078,68207.8244187747,0.0,1.0
2010-04-27,20.6,20.9,20.51,20.75,19400,7.39944433502673,7.50720323310964,7.36711666560186,7.45332378406819,54009.4609683359,0.0,1.0
2010-04-28,20.7698,20.78,20.58,20.67,6900,7.46043587134166,7.46409967387648,7.39226040848787,7.42458807791274,19209.5505505937,0.0,1.0
2010-04-29,21.0,21.0,20.8301,20.8301,6000,7.54312286580395,7.54312286580395,7.48209540985633,7.48209540985633,16703.9570005162,0.0,1.0
2010-04-30,20.88,20.94,20.83,20.94,8800,7.50001930657078,7.52157108618737,7.48205949022363,7.52157108618737,24499.1369340905,0.0,1.0
2010-05-03,20.8172,20.86,20.69,20.81,17600,7.47746177723876,7.49283538003192,7.4317720044516,7.47487556368477,48998.273868181,0.0,1.0
2010-05-04,20.15,20.67,20.14,20.67,24800,7.23780598790236,7.42458807791274,7.23421402463293,7.42458807791274,69043.0222688005,0.0,1.0
2010-05-05,19.85,20.49,19.72,20.14,42700,7.13004708981945,7.35993273906299,7.08335156731685,7.23421402463293,118876.493987007,0.0,1.0
2010-05-06,19.76,20.43,18.67,19.84,48600,7.09771942039457,7.33838095944641,6.70619542402665,7.12645512655001,135302.051704182,0.0,1.0
2010-05-07,19.06,19.79,18.8,19.79,26300,6.84628199153444,7.10849531020286,6.75289094652925,7.10849531020286,73219.0115189295,0.0,1.0
2010-05-10,20.1601,20.2,19.77,19.8,31900,7.24143387080448,7.25576580424951,7.101311383664,7.11208727347229,88809.3713860781,0.0,1.0
2010-05-11,20.18,20.24,19.96,20.07,24700,7.24858187771065,7.27013365732723,7.16955868578318,7.20907028174692,68764.6229854586,0.0,1.0
2010-05-12,20.5,20.54,20.18,20.2,44600,7.36352470233243,7.37789255541015,7.24858187771065,7.25576580424951,124166.080370504,0.0,1.0
2010-05-13,20.3645,20.5,20.18,20.5,9000,7.31485360003164,7.36352470233243,7.24858187771065,7.36352470233243,25055.9355007744,0.0,1.0
2010-05-14,19.92,20.12,19.89,20.12,15500,7.15519083270546,7.22703009809407,7.14441494289717,7.22703009809407,43151.8889180003,0.0,1.0
2010-05-17,19.88,20.05,19.55,19.87,29000,7.14082297962774,7.20188635520805,7.02228819173653,7.13723101635831,80735.7921691618,0.0,1.0
2010-05-18,19.6,20.01,19.57,19.95,8000,7.04024800808368,7.18751850213033,7.02947211827539,7.16596672251375,22271.942667355,0.0,1.0
2010-05-19,19.39,19.57,19.2446,19.48,20000,6.96481677942564,7.02947211827539,6.91258963348813,6.99714444885052,55679.8566683875,0.0,1.0
2010-05-20,18.65,19.01,18.23,19.01,37000,6.69901149748779,6.82832217518729,6.54814904017171,6.82832217518729,103007.734836517,0.0,1.0
2010-05-21,18.8411,19.0,18.38,18.38,24900,6.76765391556661,6.82473021191786,6.60202848921317,6.60202848921317,69321.4215521424,0.0,1.0
2010-05-24,18.94,19.12,18.79,18.79,22900,6.80317843230127,6.86783377115102,6.74929898325982,6.74929898325982,63753.4358853037,0.0,1.0
2010-05-25,18.95,18.95,18.38,18.59,29200,6.8067703955707,6.8067703955707,6.60202848921317,6.67745971787121,81292.5907358458,0.0,1.0
2010-05-26,19.0,19.23,18.99,19.03,11500,6.82473021191786,6.90734536711476,6.82113824864843,6.83550610172615,32015.9175843228,0.0,1.0
2010-05-27,19.49,19.49,19.2,19.2,10100,7.00073641211995,7.00073641211995,6.89656947730647,6.89656947730647,28118.3276175357,0.0,1.0
2010-05-28,19.41,19.4801,19.33,19.46,4300,6.97200070596451,6.99718036848321,6.94326499980906,6.98996052231166,11971.1691837033,0.0,1.0
2010-06-01,19.21,19.33,19.1,19.24,7100,6.9001614405759,6.94326499980906,6.86064984461216,6.91093733038419,19766.3491172775,0.0,1.0
2010-06-02,19.52,19.52,19.2099,19.21,4400,7.01151230192824,7.01151230192824,6.9001255209432,6.9001614405759,12249.5684670452,0.0,1.0
2010-06-03,19.5499,19.58,19.45,19.52,11000,7.02225227210384,7.03306408154482,6.98636855904223,7.01151230192824,30623.9211676131,0.0,1.0
2010-06-04,18.9,19.37,18.873,19.36,10800,6.78881057922355,6.95763285288678,6.77911227839609,6.95404088961735,30067.1226009292,0.0,1.0
2010-06-07,18.55,19.0,18.55,18.95,23200,6.66309186479349,6.82473021191786,6.66309186479349,6.8067703955707,64588.6337353295,0.0,1.0
2010-06-08,18.63,18.63,18.48,18.55,19400,6.69182757094893,6.69182757094893,6.63794812190747,6.66309186479349,54009.4609683359,0.0,1.0
2010-06-09,18.6708,18.9,18.66,18.74,12000,6.70648278108821,6.78881057922355,6.70260346075722,6.73133916691267,33407.9140010325,0.0,1.0
2010-06-10,19.2001,19.2001,18.86,18.86,6800,6.89660539693916,6.89660539693916,6.77444272614583,6.77444272614583,18931.1512672517,0.0,1.0
2010-06-11,19.17,19.2,19.05,19.16,10300,6.88579358749818,6.89656947730647,6.84269002826501,6.88220162422874,28675.1261842195,0.0,1.0
2010-06-14,19.168,19.4499,19.041,19.37,18100,6.88507519484429,6.98633263940953,6.83945726132252,6.95763285288678,50390.2702848907,0.0,1.0
2010-06-15,19.51,19.51,19.24,19.24,20400,7.00792033865881,7.00792033865881,6.91093733038419,6.91093733038419,56793.4538017552,0.0,1.0
2010-06-16,19.43,19.5,19.29,19.29,14600,6.97918463250337,7.00432837538938,6.92889714673134,6.92889714673134,40646.2953679228,0.0,1.0
2010-06-17,19.44,19.5,19.3611,19.5,6900,6.9827765957728,7.00432837538938,6.95443600557699,7.00432837538938,19209.5505505937,0.0,1.0
2010-06-18,19.48,19.5,19.45,19.45,13000,6.99714444885052,7.00432837538938,6.98636855904223,6.98636855904223,36191.9068344519,0.0,1.0
2010-06-21,19.45,19.74,19.43,19.55,14100,6.98636855904223,7.09053549385571,6.97918463250337,7.02228819173653,39254.2989512132,0.0,1.0
2010-06-22,19.1,19.46,19.1,19.37,9800,6.86064984461216,6.98996052231166,6.86064984461216,6.95763285288678,27283.1297675099,0.0,1.0
2010-06-23,18.96,18.97,18.64,18.93,7000,6.88220162422874,6.88583147740608,6.766046322554,6.87131206469674,19284.5265580073,0.2,1.0
2010-06-24,18.7187,18.92,18.69,18.8574,30600,6.79461326705963,6.8676822115194,6.78419558844068,6.84495933062928,84300.9303821461,0.0,1.0
2010-06-25,18.86,18.87,18.6701,18.74,11600,6.84590309245539,6.84953294563272,6.77697218061778,6.80234485432736,31957.2154389835,0.0,1.0
2010-06-28,18.94,18.95,18.77,18.86,11800,6.87494191787407,6.87857177105141,6.81323441385936,6.84590309245539,32508.2019120694,0.0,1.0
2010-06-29,18.43,18.79,18.35,18.79,16000,6.68981940582994,6.82049412021403,6.66078058041126,6.82049412021403,44078.9178468738,0.0,1.0
2010-06-30,18.37,18.51,18.31,18.48,8200,6.66804028676593,6.71885823124863,6.64626116770191,6.70796867171662,22590.4453965228,0.0,1.0
2010-07-01,18.195,18.35,18.0879,18.35,22200,6.60451785616255,6.66078058041126,6.56564212863329,6.66078058041126,61159.4985125374,0.0,1.0
2010-07-02,18.12,18.2199,18.11,18.11,6700,6.57729395733253,6.61355619057412,6.5736641041552,6.5736641041552,18458.0468483784,0.0,1.0
2010-07-06,18.08,18.4115,18.01,18.25,37000,6.56277454462319,6.68310417745187,6.53736557238184,6.6244820486379,101932.497520896,0.0,1.0
2010-07-07,18.42,18.5,18.17,18.19,41200,6.68618955265261,6.7152283780713,6.59544322321921,6.60270292957389,113503.2134557,0.0,1.0
2010-07-08,18.55,18.64,18.42,18.52,19900,6.73337764395797,6.766046322554,6.68618955265261,6.72248808442597,54823.1540720493,0.0,1.0
2010-07-09,18.7299,18.7299,18.53,18.53,13800,6.79867870261825,6.79867870261825,6.7261179376033,6.7261179376033,38018.0666429286,0.0,1.0
2010-07-12,18.6199,18.83,18.45,18.67,55600,6.75875031766755,6.83501353292338,6.69707911218462,6.77693588208601,153174.239517886,0.0,1.0
2010-07-13,18.96,19.0232,18.71,18.78,42700,6.88220162422874,6.90514229630951,6.79145529479535,6.8168642670367,117635.612003844,0.0,1.0
2010-07-14,18.81,18.8795,18.78,18.85,7000,6.82775382656871,6.85298130615119,6.8168642670367,6.84227323927805,19284.5265580073,0.0,1.0
2010-07-15,18.8,18.84,18.7,18.84,21800,6.82412397339137,6.83864338610071,6.78782544161801,6.83864338610071,60057.5255663655,0.0,1.0
2010-07-16,18.37,18.82,18.36,18.66,21700,6.66804028676593,6.83138367974604,6.66441043358859,6.77330602890867,59782.0323298226,0.0,1.0
2010-07-19,18.44,18.45,18.32,18.39,19700,6.69344925900728,6.69707911218462,6.64989102087925,6.6752999931206,54272.1675989633,0.0,1.0
2010-07-20,18.53,18.53,18.2801,18.39,47300,6.7261179376033,6.7261179376033,6.63540790670168,6.6752999931206,130308.300884821,0.0,1.0
2010-07-21,18.3999,18.591,18.3706,18.58,11700,6.67889354776616,6.74826004198505,6.66825807795657,6.74426720348998,32232.7086755265,0.0,1.0
2010-07-22,18.71,18.76,18.58,18.58,43200,6.79145529479535,6.80960456068203,6.74426720348998,6.74426720348998,119013.078186559,0.0,1.0
2010-07-23,18.8399,18.84,18.64,18.72,22000,6.83860708756894,6.83864338610071,6.766046322554,6.79508514797268,60608.5120394514,0.0,1.0
2010-07-26,19.1,19.1401,18.92,18.92,23700,6.93301956871145,6.94757527995256,6.8676822115194,6.8676822115194,65291.8970606817,0.0,1.0
2010-07-27,19.19,19.39,19.04,19.12,23500,6.96568824730747,7.03828531085419,6.91124044964743,6.94027927506612,64740.9105875958,0.0,1.0
2010-07-28,18.998,19.18,18.981,19.18,15900,6.89599506630262,6.96205839413013,6.88982431590115,6.96205839413013,43803.4246103308,0.0,1.0
2010-07-29,18.9257,19.12,18.9,19.12,12100,6.86975122783048,6.94027927506612,6.86042250516473,6.94027927506612,33334.6816216983,0.0,1.0
2010-07-30,18.98,18.98,18.73,18.85,13900,6.88946133058342,6.88946133058342,6.79871500115002,6.84227323927805,38293.5598794716,0.0,1.0
2010-08-02,19.2,19.28,19.13,19.13,46500,6.9693181004848,6.99835692590349,6.94390912824345,6.94390912824345,128104.354992477,0.0,1.0
2010-08-03,19.13,19.2,19.085,19.14,17500,6.94390912824345,6.9693181004848,6.92757478894544,6.94753898142079,48211.3163950182,0.0,1.0
2010-08-04,19.2,19.24,19.08,19.08,15700,6.9693181004848,6.98383751319415,6.92575986235677,6.92575986235677,43252.4381372449,0.0,1.0
2010-08-05,19.14,19.25,19.12,19.25,12300,6.94753898142079,6.98746736637148,6.94027927506612,6.98746736637148,33885.6680947842,0.0,1.0
2010-08-06,19.0712,19.17,18.97,19.03,12200,6.92256559156072,6.9584285409528,6.88583147740608,6.9076105964701,33610.1748582412,0.0,1.0
2010-08-09,19.17,19.2,19.1,19.17,37800,6.9584285409528,6.9693181004848,6.93301956871145,6.9584285409528,104136.443413239,0.0,1.0
2010-08-10,19.05,19.11,18.93,19.02,32800,6.91487030282477,6.93664942188878,6.87131206469674,6.90398074329276,90361.7815860912,0.0,1.0
2010-08-11,18.55,18.83,18.55,18.8,13800,6.73337764395797,6.83501353292338,6.73337764395797,6.82412397339137,38018.0666429287,0.0,1.0
2010-08-12,18.51,18.52,18.3599,18.49,13900,6.71885823124863,6.72248808442597,6.66437413505682,6.71159852489396,38293.5598794716,0.0,1.0
2010-08-13,18.51,18.56,18.46,18.5,11600,6.71885823124863,6.73700749713531,6.70070896536195,6.7152283780713,31957.2154389835,0.0,1.0
2010-08-16,18.33,18.58,18.33,18.4,19300,6.65352087405659,6.74426720348998,6.65352087405659,6.67892984629794,53170.1946527914,0.0,1.0
2010-08-17,18.67,18.69,18.44,18.44,15300,6.77693588208601,6.78419558844068,6.69344925900728,6.69344925900728,42150.465191073,0.0,1.0
2010-08-18,18.7001,18.76,18.53,18.58,12400,6.78786174014979,6.80960456068203,6.7261179376033,6.74426720348998,34161.1613313271,0.0,1.0
2010-08-19,18.48,18.61,18.4,18.61,8900,6.70796867171662,6.75515676302199,6.67892984629794,6.75515676302199,24518.8980523235,0.0,1.0
2010-08-20,18.486,18.49,18.33,18.38,17500,6.71014658362303,6.71159852489396,6.65352087405659,6.67167013994327,48211.3163950181,0.0,1.0
2010-08-23,18.4,18.64,18.4,18.54,27900,6.67892984629794,6.766046322554,6.67892984629794,6.72974779078064,76862.6129954861,0.0,1.0
2010-08-24,18.1752,18.23,17.98,18.22,32700,6.59733074687143,6.61722234228323,6.52647601284983,6.61359248910589,90086.2883495482,0.0,1.0
2010-08-25,18.21,18.2256,17.98,18.03,39100,6.60996263592856,6.6156252068852,6.52647601284983,6.54462527873651,107717.855488298,0.0,1.0
2010-08-26,18.189,18.42,18.14,18.28,22300,6.60233994425615,6.68618955265261,6.58455366368721,6.63537160816991,61434.9917490803,0.0,1.0
2010-08-27,18.46,18.52,18.09,18.1,19500,6.70070896536195,6.72248808442597,6.56640439780053,6.57003425097786,53721.1811258774,0.0,1.0
2010-08-30,18.34,18.55,18.34,18.49,32600,6.65715072723392,6.73337764395797,6.65715072723392,6.71159852489396,89810.7951130053,0.0,1.0
2010-08-31,18.32,18.49,18.23,18.25,21900,6.64989102087925,6.71159852489396,6.61722234228323,6.6244820486379,60333.0188029085,0.0,1.0
2010-09-01,18.62,18.71,18.4,18.4,89900,6.75878661619933,6.79145529479535,6.67892984629794,6.67892984629794,247668.419652122,0.0,1.0
2010-09-02,18.65,18.7,18.58,18.65,48500,6.76967617573133,6.78782544161801,6.74426720348998,6.76967617573133,133614.219723336,0.0,1.0
2010-09-03,18.87,18.91,18.77,18.8,20100,6.84953294563272,6.86405235834207,6.81323441385936,6.82412397339137,55374.1405451352,0.0,1.0
2010-09-07,18.68,18.83,18.68,18.82,59800,6.78056573526334,6.83501353292338,6.78056573526334,6.83138367974604,164744.955452691,0.0,1.0
2010-09-08,18.72,18.81,18.71,18.72,25500,6.79508514797268,6.82775382656871,6.79145529479535,6.79508514797268,70250.7753184551,0.0,1.0
2010-09-09,18.7901,18.92,18.75,18.79,14500,6.82053041874581,6.8676822115194,6.80597470750469,6.82049412021403,39946.5192987293,0.0,1.0
2010-09-10,18.952,18.96,18.78,18.78,18200,6.87929774168688,6.88220162422874,6.8168642670367,6.8168642670367,50139.7690508189,0.0,1.0
2010-09-13,19.0601,19.1,18.97,19.09,32100,6.91853645453388,6.93301956871145,6.88583147740608,6.92938971553411,88433.3289302904,0.0,1.0
2010-09-14,19.1495,19.161,19.04,19.04,38400,6.95098734193926,6.95516167309319,6.91124044964743,6.91124044964743,105789.402832497,0.0,1.0
2010-09-15,19.19,19.19,18.99,19.08,42700,6.96568824730747,6.96568824730747,6.89309118376075,6.92575986235677,117635.612003844,0.0,1.0
2010-09-16,19.15,19.15,19.1,19.13,16500,6.95116883459812,6.95116883459812,6.93301956871145,6.94390912824345,45456.3840295886,0.0,1.0
2010-09-17,19.15,19.19,19.07,19.15,28900,6.95116883459812,6.96568824730747,6.92213000917944,6.95116883459812,79617.5453609158,0.0,1.0
2010-09-20,19.43,19.48,19.22,19.25,39200,7.05280472356353,7.07095398945021,6.97657780683948,6.98746736637148,107993.348724841,0.0,1.0
2010-09-21,19.45,19.5099,19.11,19.38,36900,7.0600644299182,7.08180725045044,6.93664942188878,7.03465545767685,101657.004284353,0.0,1.0
2010-09-22,19.49,19.5,19.4,19.44,43300,7.07458384262754,7.07821369580488,7.04191516403152,7.05643457674086,119288.571423102,0.0,1.0
2010-09-23,19.38,19.5,19.24,19.42,18500,7.03465545767685,7.07821369580488,6.98383751319415,7.04917487038619,50966.2487604478,0.0,1.0
2010-09-24,19.69,19.69,19.5,19.52,31300,7.14718090617426,7.14718090617426,7.07821369580488,7.08547340215955,86229.3830379468,0.0,1.0
2010-09-27,19.7,19.8,19.65,19.7,15800,7.1508107593516,7.18710929112495,7.13266149346492,7.1508107593516,43527.9313737878,0.0,1.0
2010-09-28,19.88,19.88,19.64,19.7,12100,7.21614811654364,7.21614811654364,7.12903164028758,7.1508107593516,33334.6816216983,0.0,1.0
2010-09-29,19.88,19.93,19.74,19.79,39700,7.21614811654364,7.23429738243032,7.16533017206094,7.18347943794762,109370.814907556,0.0,1.0
2010-09-30,19.88,19.99,19.66,19.94,33800,7.21614811654364,7.25607650149433,7.13629134664225,7.23792723560766,93116.7139515208,0.0,1.0
2010-10-01,19.9101,19.95,19.81,19.9,46900,7.22707397460742,7.24155708878499,7.19073914430229,7.22340782289831,129206.327938649,0.0,1.0
2010-10-04,19.765,19.901,19.73,19.84,31100,7.17440480500428,7.22377080821605,7.1617003188836,7.2016287038343,85678.3965648609,0.0,1.0
2010-10-05,20.15,20.15,19.85,19.85,16900,7.31415415233171,7.31415415233171,7.20525855701163,7.20525855701163,46558.3569757604,0.0,1.0
2010-10-06,20.082,20.154,20.03,20.04,32100,7.28947115072583,7.31560609360264,7.27059591420368,7.27422576738101,88433.3289302904,0.0,1.0
2010-10-07,20.1,20.17,20.01,20.04,33200,7.29600488644503,7.32141385868638,7.26333620784901,7.27422576738101,91463.7545322631,0.0,1.0
2010-10-08,20.3,20.3,20.08,20.1,13200,7.36860194999175,7.36860194999175,7.28874518009036,7.29600488644503,36365.1072236708,0.0,1.0
2010-10-11,20.4,20.5,20.3,20.35,29400,7.4049004817651,7.44119901353846,7.36860194999175,7.38675121587843,80995.0115436306,0.0,1.0
2010-10-12,20.43,20.5,20.21,20.37,12300,7.41579004129711,7.44119901353846,7.33593327139572,7.3940109222331,33885.6680947842,0.0,1.0
2010-10-13,20.56,20.6356,20.5,20.5,20800,7.46297813260248,7.49041982262314,7.44119901353846,7.44119901353846,57302.5932009359,0.0,1.0
2010-10-14,20.54,20.64,20.5,20.55,8400,7.45571842624781,7.49201695802117,7.44119901353846,7.45934827942514,23141.4318696087,0.0,1.0
2010-10-15,20.54,20.62,20.38,20.46,20100,7.45571842624781,7.48475725166649,7.39764077541043,7.42667960082912,55374.1405451351,0.0,1.0
2010-10-18,20.63,20.65,20.45,20.49,34800,7.48838710484383,7.4956468111985,7.42304974765178,7.43756916036113,95871.6463169504,0.0,1.0
2010-10-19,20.2701,20.57,20.25,20.45,59600,7.35774868899151,7.46660798577981,7.35045268410507,7.42304974765178,164193.968979605,0.0,1.0
2010-10-20,20.62,20.62,20.33,20.34,7700,7.48475725166649,7.48475725166649,7.37949150952375,7.38312136270109,21212.979213808,0.0,1.0
2010-10-21,20.49,20.74,20.49,20.6,14100,7.43756916036113,7.52831548979452,7.43756916036113,7.47749754531182,38844.5463525575,0.0,1.0
2010-10-22,20.68,20.7,20.49,20.49,22800,7.50653637073051,7.51379607708518,7.43756916036113,7.43756916036113,62812.4579317951,0.0,1.0
2010-10-25,20.7,20.8,20.68,20.68,12400,7.51379607708518,7.55009460885854,7.50653637073051,7.50653637073051,34161.1613313272,0.0,1.0
2010-10-26,20.68,20.79,20.58,20.74,15400,7.50653637073051,7.5464647556812,7.47023783895715,7.52831548979452,42425.958427616,0.0,1.0
2010-10-27,20.6,20.67,20.45,20.67,13400,7.47749754531182,7.50290651755317,7.42304974765178,7.50290651755317,36916.0936967568,0.0,1.0
2010-10-28,20.61,20.62,20.52,20.55,3900,7.48112739848916,7.48475725166649,7.44845871989313,7.45934827942514,10744.2362251755,0.0,1.0
2010-10-29,20.72,20.76,20.53,20.53,10100,7.52105578343985,7.5355751961492,7.45208857307047,7.45208857307047,27824.8168908391,0.0,1.0
2010-11-01,20.76,20.91,20.65,20.67,31000,7.5355751961492,7.59002299380923,7.4956468111985,7.50290651755317,85402.9033283179,0.0,1.0
2010-11-02,21.11,21.11,20.8315,20.86,24400,7.66262005735595,7.66262005735595,7.56152864636714,7.57187372792255,67220.3497164825,0.0,1.0
2010-11-03,21.12,21.19,20.93,21.19,30400,7.66624991053328,7.69165888277464,7.5972827001639,7.69165888277464,83749.9439090602,0.0,1.0
2010-11-04,21.46,21.49,21.29,21.33,20200,7.7896649185627,7.80055447809471,7.72795741454799,7.74247682725734,55649.6337816782,0.0,1.0
2010-11-05,21.47,21.5,21.41,21.5,18900,7.79329477174004,7.80418433127205,7.77151565267602,7.80418433127205,52068.2217066196,0.0,1.0
2010-11-08,21.51,21.6,21.41,21.43,48400,7.80781418444938,7.84048286304541,7.77151565267602,7.7787753590307,133338.726486793,0.0,1.0
2010-11-09,20.7101,20.99,20.7,20.99,43500,7.7715519512078,7.87658560102808,7.76776188381521,7.87658560102808,115921.421571401,0.7,1.0
2010-11-10,20.97,21.03,20.67,20.84,82300,7.86908051708237,7.89159576891951,7.75650425789664,7.82029747143522,219317.999892558,0.0,1.0
2010-11-11,21.02,21.04,20.83,20.95,57900,7.88784322694665,7.89534831089237,7.81654492946236,7.86157543313665,154295.409401933,0.0,1.0
2010-11-12,20.79,20.99,20.6884,20.95,23200,7.80153476157093,7.87658560102808,7.7634089351267,7.86157543313665,61824.7581714136,0.0,1.0
2010-11-15,20.8299,20.89,20.748,20.76,36400,7.81650740404263,7.83906018129951,7.78577408528493,7.79027713565236,97000.9136827352,0.0,1.0
2010-11-16,20.46,20.7601,20.46,20.76,17600,7.67770087646663,7.79031466107209,7.67770087646663,7.79027713565236,46901.5406817621,0.0,1.0
2010-11-17,20.62,20.76,20.42,20.64,34900,7.73774154803235,7.79027713565236,7.6626907085752,7.74524663197807,93003.6232837214,0.0,1.0
2010-11-18,20.95,20.97,20.82,20.91,9800,7.86157543313665,7.86908051708237,7.8127923874895,7.84656526524522,26115.6306068903,0.0,1.0
2010-11-19,20.95,20.95,20.8,20.9,5300,7.86157543313665,7.86157543313665,7.80528730354379,7.84281272327236,14123.7594098488,0.0,1.0
2010-11-22,20.95,21.02,20.83,21.02,24200,7.86157543313665,7.88784322694665,7.81654492946236,7.88784322694665,64489.6184374229,0.0,1.0
2010-11-23,20.62,20.74,20.3,20.74,27900,7.73774154803235,7.78277205170664,7.61766020490091,7.78277205170664,74349.6014216569,0.0,1.0
2010-11-24,21.09,21.11,20.71,20.71,23100,7.91411102075666,7.92161610470237,7.77151442578807,7.77151442578807,61558.2721448127,0.0,1.0
2010-11-26,20.92,21.0,20.89,20.95,4800,7.85031780721808,7.88033814300094,7.83906018129951,7.86157543313665,12791.3292768442,0.0,1.0
2010-11-29,21.0,21.0,20.73,20.82,33700,7.88033814300094,7.88033814300094,7.77901950973378,7.8127923874895,89805.7909645103,0.0,1.0
2010-11-30,20.9295,21.02,20.85,20.86,36500,7.85388272209229,7.88784322694665,7.82405001340808,7.82780255538093,97267.3997093362,0.0,1.0
2010-12-01,21.15,21.2499,21.11,21.11,57500,7.9366262725938,7.97411416690265,7.92161610470237,7.92161610470237,153229.46529553,0.0,1.0
2010-12-02,21.32,21.43,21.04,21.06,14600,8.00041948613238,8.04169744783382,7.89534831089237,7.90285339483808,38906.9598837345,0.0,1.0
2010-12-03,21.26,21.4099,21.12,21.3,16700,7.97790423429524,8.03415483846837,7.92536864667523,7.99291440218667,44503.1664423538,0.0,1.0
2010-12-06,21.2999,21.41,21.15,21.2,18700,7.99287687676694,8.0341923638881,7.9366262725938,7.95538898245809,49832.8869743722,0.0,1.0
2010-12-07,21.2599,21.44,21.2599,21.4,16500,7.97786670887551,8.04544998980667,7.97786670887551,8.03043982191524,43970.1943891519,0.0,1.0
2010-12-08,21.21,21.32,21.15,21.25,35400,7.95914152443095,8.00041948613238,7.9366262725938,7.97415169232238,94336.053416726,0.0,1.0
2010-12-09,21.24,21.24,21.16,21.2,8700,7.97039915034952,7.97039915034952,7.94037881456666,7.95538898245809,23184.2843142801,0.0,1.0
2010-12-10,21.37,21.38,21.2501,21.29,16800,8.01918219599667,8.02293473796953,7.97418921774211,7.98916186021381,44769.6524689547,0.0,1.0
2010-12-13,21.4,21.45,21.4,21.45,15300,8.03043982191524,8.04920253177953,8.03043982191524,8.04920253177953,40772.3620699409,0.0,1.0
2010-12-14,21.396,21.5,21.34,21.4,15000,8.0289388051261,8.06796524164382,8.0079245700781,8.03043982191524,39972.9039901381,0.0,1.0
2010-12-15,21.41,21.44,21.38,21.4199,13900,8.0341923638881,8.04544998980667,8.02293473796953,8.03790738044123,37041.557697528,0.0,1.0
2010-12-16,21.45,21.49,21.33,21.36,16300,8.04920253177953,8.06421269967096,8.00417202810524,8.01542965402381,43437.2223359501,0.0,1.0
2010-12-17,21.51,21.62,21.43,21.52,14100,8.07171778361668,8.11299574531811,8.04169744783382,8.07547032558953,37574.5297507298,0.0,1.0
2010-12-20,21.43,21.59,21.42,21.59,10600,8.04169744783382,8.10173811939954,8.03794490586096,8.10173811939954,28247.5188196976,0.0,1.0
2010-12-21,21.69,21.79,21.27,21.27,33000,8.13926353912811,8.17678895885669,7.98165677626809,7.98165677626809,87940.3887783039,0.0,1.0
2010-12-22,21.89,21.9,21.7,21.8,10300,8.21431437858526,8.21806692055812,8.14301608110097,8.18054150082955,27448.0607398949,0.0,1.0
2010-12-23,21.85,21.89,21.51,21.78,31700,8.19930421069383,8.21431437858526,8.07171778361668,8.17303641688383,84476.070432492,0.0,1.0
2010-12-27,21.86,21.86,21.68,21.73,8200,8.20305675266669,8.20305675266669,8.13551099715525,8.15427370701954,21851.8541812755,0.0,1.0
2010-12-28,21.87,21.87,21.75,21.7999,11300,8.20680929463955,8.20680929463955,8.16177879096526,8.18050397540982,30112.9210059041,0.0,1.0
2010-12-29,21.9491,21.959,21.83,21.83,14000,8.23649190164485,8.24020691819798,8.19179912674812,8.19179912674812,37308.0437241289,0.0,1.0
2010-12-30,21.95,21.99,21.89,21.89,11500,8.23682963042241,8.25183979831384,8.21431437858526,8.21431437858526,30645.8930591059,0.0,1.0
2010-12-31,21.97,22.04,21.82,22.04,16800,8.24433471436812,8.27060250817813,8.18804658477526,8.27060250817813,44769.6524689547,0.0,1.0
2011-01-03,22.09,22.18,21.974,21.98,31200,8.28936521804242,8.32313809579813,8.24583573115727,8.24808725634098,83143.6402994873,0.0,1.0
2011-01-04,21.8801,22.0601,21.84,22.04,12600,8.21059936203213,8.27814511754357,8.19555166872098,8.27060250817813,33577.2393517161,0.0,1.0
2011-01-05,22.025,22.05,21.65,21.65,9000,8.26497369521884,8.27435505015099,8.12425337123668,8.12425337123668,23983.7423940829,0.0,1.0
2011-01-06,22.0,22.1,21.98,22.1,8300,8.2555923402867,8.29311776001527,8.24808725634098,8.29311776001527,22118.3402078764,0.0,1.0
2011-01-07,21.9401,22.1,21.83,22.07,20300,8.23311461386928,8.29311776001527,8.19179912674812,8.2818601340967,54096.663399987,0.0,1.0
2011-01-10,22.0425,22.0699,21.8,21.8,42400,8.27154064367134,8.28182260867697,8.18054150082955,8.18054150082955,112990.075278791,0.0,1.0
2011-01-11,22.2,22.23,22.05,22.09,16200,8.33064317974385,8.34190080566242,8.27435505015099,8.28936521804242,43170.7363093492,0.0,1.0
2011-01-12,22.24,22.42,22.19,22.37,30400,8.34565334763528,8.41319910314672,8.32689063777099,8.39443639328243,81011.75208668,0.0,1.0
2011-01-13,22.4,22.44,22.16,22.16,33400,8.405694019201,8.42070418709243,8.31563301185242,8.31563301185242,89006.3328847076,0.0,1.0
2011-01-14,22.508,22.508,22.4001,22.4001,3500,8.44622147250786,8.44622147250786,8.40573154462073,8.40573154462073,9327.01093103224,0.0,1.0
2011-01-18,22.6799,22.74,22.48,22.54,16900,8.51072766902129,8.53328044627816,8.43571435498386,8.45822960682101,45036.1384955556,0.0,1.0
2011-01-19,22.45,22.649,22.45,22.58,21800,8.42445672906529,8.49913231432516,8.42445672906529,8.47323977471244,58093.9537990008,0.0,1.0
2011-01-20,22.4253,22.48,22.2901,22.48,25600,8.41518795039233,8.43571435498386,8.3644535829193,8.43571435498386,68220.4228098358,0.0,1.0
2011-01-21,22.4201,22.5,22.41,22.41,17700,8.41323662856645,8.44321943892958,8.40944656117386,8.40944656117386,47168.026708363,0.0,1.0
2011-01-24,22.476,22.49,22.17,22.41,15300,8.43421333819472,8.43946689695672,8.31938555382528,8.40944656117386,40772.3620699409,0.0,1.0
2011-01-25,22.36,22.45,22.2,22.31,27900,8.39068385130957,8.42445672906529,8.33064317974385,8.37192114144528,74349.6014216569,0.0,1.0
2011-01-26,22.44,22.5,22.25,22.3,16200,8.42070418709243,8.44321943892958,8.34940588960814,8.36816859947243,43170.7363093492,0.0,1.0
2011-01-27,22.31,22.4602,22.25,22.4,37500,8.37192114144528,8.4282843218776,8.34940588960814,8.405694019201,99932.2599753454,0.0,1.0
2011-01-28,22.1,22.3,22.1,22.3,36600,8.29311776001527,8.36816859947243,8.29311776001527,8.36816859947243,97533.8857359371,0.0,1.0
2011-01-31,22.26,22.35,22.08,22.14,17000,8.353158431581,8.38693130933671,8.28561267606956,8.3081279279067,45302.6245221565,0.0,1.0
2011-02-01,22.63,22.75,22.38,22.38,16700,8.49200248457672,8.53703298825102,8.39818893525529,8.39818893525529,44503.1664423538,0.0,1.0
2011-02-02,22.63,22.73,22.29,22.7,37100,8.49200248457672,8.5295279043053,8.36441605749957,8.51827027838673,98866.3158689417,0.0,1.0
2011-02-03,22.75,22.8,22.5,22.5,13600,8.53703298825102,8.55579569811531,8.44321943892958,8.44321943892958,36242.0996177252,0.0,1.0
2011-02-04,22.77,22.8,22.7,22.75,19300,8.54453807219673,8.55579569811531,8.51827027838673,8.53703298825102,51431.8031339778,0.0,1.0
2011-02-07,23.04,23.06,22.77,22.82,38900,8.64585670546389,8.6533617894096,8.54453807219673,8.56330078206102,103663.064347758,0.0,1.0
2011-02-08,23.0,23.06,23.0,23.05,60100,8.63084653757246,8.6533617894096,8.63084653757246,8.64960924743674,160158.101987153,0.0,1.0
2011-02-09,23.06,23.06,22.78,22.9,42900,8.6533617894096,8.6533617894096,8.54829061416959,8.59332111784388,114322.505411795,0.0,1.0
2011-02-10,23.04,23.04,22.9001,22.91,5000,8.64585670546389,8.64585670546389,8.59335864326361,8.59707365981674,13324.301330046,0.0,1.0
2011-02-11,23.33,23.33,23.05,23.05,21400,8.75468042267676,8.75468042267676,8.64960924743674,8.64960924743674,57028.0096925971,0.0,1.0
2011-02-14,23.4,23.45,23.24,23.37,18900,8.78094821648676,8.79971092635105,8.72090754492104,8.76969059056819,50365.8590275741,0.0,1.0
2011-02-15,23.507,23.51,23.31,23.45,18000,8.82110041559634,8.82222617818819,8.74717533873104,8.79971092635105,47967.4847881657,0.0,1.0
2011-02-16,23.52,23.66,23.45,23.48,27100,8.82597872016105,8.87851430778106,8.79971092635105,8.81096855226962,72217.7132088496,0.0,1.0
2011-02-17,23.62,23.86,23.46,23.46,10100,8.86350413988963,8.95356514723821,8.80346346832391,8.80346346832391,26915.088686693,0.0,1.0
2011-02-18,23.71,23.8,23.56,23.6,17700,8.89727701764535,8.93104989540106,8.84098888805248,8.85599905594391,47168.026708363,0.0,1.0
2011-02-22,23.18,23.67,23.18,23.67,10900,8.69839229308389,8.88226684975392,8.69839229308389,8.88226684975392,29046.9768995004,0.0,1.0
2011-02-23,22.9,23.38,22.9,23.21,31600,8.59332111784388,8.77344313254105,8.59332111784388,8.70964991900247,84209.584405891,0.0,1.0
2011-02-24,22.91,23.2299,22.8995,22.98,14800,8.59707365981674,8.71711747752845,8.59313349074524,8.62334145362674,39439.9319369363,0.0,1.0
2011-02-25,23.35,23.39,23.01,23.15,15900,8.76218550662247,8.7771956745139,8.63459907954531,8.68713466716532,42371.2782295464,0.0,1.0
2011-02-28,23.3401,23.5,23.3399,23.49,16800,8.75847049006934,8.81847363621534,8.75839543922989,8.81472109424248,44769.6524689547,0.0,1.0
2011-03-01,23.308,23.4,23.2,23.36,12600,8.74642483033647,8.78094821648676,8.70589737702961,8.76593804859533,33577.239351716,0.0,1.0
2011-03-02,23.3799,23.38,23.17,23.3,7100,8.77340560712132,8.77344313254105,8.69463975111104,8.74342279675818,18920.5078886654,0.0,1.0
2011-03-03,23.68,23.68,23.4,23.41,10400,8.88601939172677,8.88601939172677,8.78094821648676,8.78470075845962,27714.5467664958,0.0,1.0
2011-03-04,23.39,23.7,23.16,23.7,36800,8.7771956745139,8.89352447567249,8.69088720913818,8.89352447567249,98066.8577891389,0.0,1.0
2011-03-07,23.4,23.68,23.31,23.52,43300,8.78094821648676,8.88601939172677,8.74717533873104,8.82597872016105,115388.449518199,0.0,1.0
2011-03-08,23.48,23.5,23.27,23.27,31900,8.81096855226962,8.81847363621534,8.73216517083961,8.73216517083961,85009.0424856938,0.0,1.0
2011-03-09,23.52,23.62,23.45,23.51,12200,8.82597872016105,8.86350413988963,8.79971092635105,8.82222617818819,32511.2952453124,0.0,1.0
2011-03-10,23.29,23.52,23.1,23.5,33700,8.73967025478533,8.82597872016105,8.66837195730103,8.81847363621534,89805.7909645103,0.0,1.0
2011-03-11,23.35,23.3999,23.18,23.27,10100,8.76218550662247,8.78091069106703,8.69839229308389,8.73216517083961,26915.088686693,0.0,1.0
2011-03-14,23.1,23.3,22.78,23.3,25600,8.66837195730103,8.74342279675818,8.54829061416959,8.74342279675818,68220.4228098358,0.0,1.0
2011-03-15,22.972,22.972,22.2,22.2,16300,8.62033942004846,8.62033942004846,8.33064317974385,8.33064317974385,43437.2223359501,0.0,1.0
2011-03-16,22.38,22.93,22.38,22.93,43800,8.39818893525529,8.60457874376245,8.39818893525529,8.60457874376245,116720.879651203,0.0,1.0
2011-03-17,22.55,22.71,22.51,22.54,13700,8.46198214879387,8.52202282035959,8.44697198090243,8.45822960682101,36508.5856443261,0.0,1.0
2011-03-18,22.7299,22.83,22.64,22.72,14700,8.52949037888557,8.56705332403388,8.49575502654958,8.52577536233244,39173.4459103354,0.0,1.0
2011-03-21,23.05,23.16,22.84,22.84,23900,8.64960924743674,8.69088720913818,8.57080586600673,8.57080586600673,63690.1603576201,0.0,1.0
2011-03-22,23.14,23.2,23.04,23.17,9500,8.68338212519246,8.70589737702961,8.64585670546389,8.69463975111104,25316.1725270875,0.0,1.0
2011-03-23,23.07,23.17,22.8,23.04,25600,8.65711433138246,8.69463975111104,8.55579569811531,8.64585670546389,68220.4228098358,0.0,1.0
2011-03-24,23.04,23.19,22.95,23.1,20300,8.64585670546389,8.70214483505675,8.61208382770817,8.66837195730103,54096.6633999869,0.0,1.0
2011-03-25,23.06,23.2,23.05,23.06,14500,8.6533617894096,8.70589737702961,8.64960924743674,8.6533617894096,38640.4738571335,0.0,1.0
2011-03-28,23.07,23.16,23.06,23.06,14700,8.65711433138246,8.69088720913818,8.6533617894096,8.6533617894096,39173.4459103354,0.0,1.0
2011-03-29,23.33,23.42,22.91,22.92,24200,8.75468042267676,8.78845330043248,8.59707365981674,8.6008262017896,64489.6184374228,0.0,1.0
2011-03-30,23.44,23.4755,23.35,23.35,11800,8.79595838437819,8.80927990838184,8.76218550662247,8.76218550662247,31445.3511389087,0.0,1.0
2011-03-31,23.43,23.58,23.38,23.38,19400,8.79220584240533,8.8484939719982,8.77344313254105,8.77344313254105,51698.2891605787,0.0,1.0
2011-04-01,23.6,23.7,23.48,23.48,12600,8.85599905594391,8.89352447567249,8.81096855226962,8.81096855226962,33577.239351716,0.0,1.0
2011-04-04,23.6399,23.75,23.61,23.75,7000,8.87097169841561,8.91228718553678,8.85975159791677,8.91228718553678,18654.0218620645,0.0,1.0
2011-04-05,23.751,23.94,23.67,23.67,13000,8.91266243973406,8.98358548302107,8.88226684975392,8.88226684975392,34643.1834581197,0.0,1.0
2011-04-06,23.56,23.9,23.35,23.9,45000,8.84098888805248,8.96857531512964,8.76218550662247,8.96857531512964,119918.711970414,0.0,1.0
2011-04-07,23.5148,23.65,23.36,23.4,38400,8.82402739833516,8.8747617658082,8.76593804859533,8.78094821648676,102330.634214754,0.0,1.0
2011-04-08,23.39,23.57,23.32,23.52,18900,8.7771956745139,8.84474143002534,8.7509278807039,8.82597872016105,50365.8590275741,0.0,1.0
2011-04-11,23.2656,23.46,23.2399,23.37,24900,8.73051405237155,8.80346346832391,8.72087001950131,8.76969059056819,66355.0206236293,0.0,1.0
2011-04-12,23.09,23.23,23.0,23.22,9400,8.66461941532818,8.71715500294818,8.63084653757246,8.71340246097532,25049.6865004866,0.0,1.0
2011-04-13,23.16,23.22,23.04,23.18,18900,8.69088720913818,8.71340246097532,8.64585670546389,8.69839229308389,50365.859027574,0.0,1.0
2011-04-14,23.221,23.26,23.01,23.14,9300,8.71377771517261,8.72841262886675,8.63459907954531,8.68338212519246,24783.2004738856,0.0,1.0
2011-04-15,23.36,23.47,23.075,23.24,18600,8.76593804859533,8.80721601029676,8.65899060236889,8.72090754492104,49566.4009477713,0.0,1.0
2011-04-18,23.03,23.24,23.0,23.24,8300,8.64210416349103,8.72090754492104,8.63084653757246,8.72090754492104,22118.3402078764,0.0,1.0
2011-04-19,23.1,23.17,23.05,23.12,5300,8.66837195730103,8.69463975111104,8.64960924743674,8.67587704124675,14123.7594098488,0.0,1.0
2011-04-20,23.35,23.45,23.15,23.15,48500,8.76218550662247,8.79971092635105,8.68713466716532,8.68713466716532,129245.722901447,0.0,1.0
2011-04-21,23.55,23.62,23.44,23.44,20300,8.83723634607962,8.86350413988963,8.79595838437819,8.79595838437819,54096.663399987,0.0,1.0
2011-04-25,23.49,23.51,23.3801,23.48,20600,8.81472109424248,8.82222617818819,8.77348065796077,8.81096855226962,54896.1214797897,0.0,1.0
2011-04-26,23.68,23.81,23.42,23.48,29100,8.88601939172677,8.93480243737392,8.78845330043248,8.81096855226962,77547.433740868,0.0,1.0
2011-04-27,23.75,23.8,23.6,23.6699,14900,8.91228718553678,8.93104989540106,8.85599905594391,8.88222932433419,39706.4179635372,0.0,1.0
2011-04-28,23.88,23.98,23.75,23.8,35000,8.96107023118392,8.9985956509125,8.91228718553678,8.93104989540106,93270.1093103224,0.0,1.0
2011-04-29,24.19,24.19,23.76,23.9,25000,9.07739903234251,9.07739903234251,8.91603972750963,8.96857531512964,66621.5066502302,0.0,1.0
2011-05-02,24.14,24.24,24.1,24.24,27000,9.05863632247822,9.0961617422068,9.04362615458679,9.0961617422068,71951.2271822487,0.0,1.0
2011-05-03,24.0,24.15,23.9309,24.15,22200,9.00610073485822,9.06238886445108,8.98017066982577,9.06238886445108,59159.8979054044,0.0,1.0
2011-05-04,24.05,24.12,23.869,24.032,14000,9.0248634447225,9.05113123853251,8.95694243501378,9.01810886917136,37308.0437241289,0.0,1.0
2011-05-05,23.9609,24.36,23.9609,23.98,96600,8.99142829574434,9.14119224588109,8.99142829574434,8.9985956509125,257425.50169649,0.0,1.0
2011-05-06,24.19,24.53,24.0,24.23,57400,9.07739903234251,9.20498545941967,9.00610073485822,9.09240920023394,152962.979268929,0.0,1.0
2011-05-09,24.33,24.4,24.25,24.34,22900,9.12993461996252,9.15620241377252,9.09991428417966,9.13368716193537,61025.3000916109,0.0,1.0
2011-05-10,24.45,24.68,24.37,24.45,27100,9.17496512363681,9.26127358901253,9.14494478785395,9.17496512363681,72217.7132088495,0.0,1.0
2011-05-11,24.24,24.56,24.14,24.53,38000,9.0961617422068,9.21624308533824,9.05863632247822,9.20498545941967,101264.69010835,0.0,1.0
2011-05-12,24.245,24.39,24.06,24.23,32300,9.09803801319323,9.15244987179966,9.02861598669536,9.09240920023394,86074.9865920974,0.0,1.0
2011-05-13,24.12,24.4,24.12,24.27,47400,9.05113123853251,9.15620241377252,9.05113123853251,9.10741936812537,126314.376608837,0.0,1.0
2011-05-16,23.9,24.22,23.86,24.22,49000,8.96857531512964,9.08865665826108,8.95356514723821,9.08865665826108,130578.153034451,0.0,1.0
2011-05-17,23.8,23.9,23.57,23.9,13600,8.93104989540106,8.96857531512964,8.84474143002534,8.96857531512964,36242.0996177253,0.0,1.0
2011-05-18,23.97,24.07,23.8,23.82,31400,8.99484310893964,9.03236852866822,8.93104989540106,8.93855497934678,83676.6123526892,0.0,1.0
2011-05-19,24.02,24.18,23.96,24.0532,15000,9.01360581880393,9.07364649036965,8.99109056696679,9.02606425815382,39972.9039901381,0.0,1.0
2011-05-20,24.18,24.34,24.01,24.1,59600,9.07364649036965,9.13368716193537,9.00985327683107,9.04362615458679,158825.671854149,0.0,1.0
2011-05-23,24.05,24.12,23.78,24.08,42300,9.0248634447225,9.05113123853251,8.92354481145535,9.03612107064107,112723.58925219,0.0,1.0
2011-05-24,23.8901,24.39,23.88,24.2,51000,8.96486029857651,9.15244987179966,8.96107023118392,9.08115157431537,135907.87356647,0.0,1.0
2011-05-25,24.09,24.204,23.86,23.95,35900,9.03987361261393,9.08265259110451,8.95356514723821,8.98733802499393,95668.4835497307,0.0,1.0
2011-05-26,24.3356,24.48,24.13,24.18,21100,9.13203604346732,9.18622274955538,9.05488378050536,9.07364649036965,56228.5516127943,0.0,1.0
2011-05-27,24.58,24.58,24.381,24.48,30900,9.22374816928395,9.22374816928395,9.14907258402409,9.18622274955538,82344.1822196846,0.0,1.0
2011-05-31,24.76,24.82,24.5,24.82,28300,9.29129392479539,9.31380917663254,9.19372783350109,9.31380917663254,75415.5455280607,0.0,1.0
2011-06-01,24.45,24.75,24.44,24.7,32000,9.17496512363681,9.28754138282254,9.17121258166395,9.26877867295825,85275.5285122947,0.0,1.0
2011-06-02,24.55,24.64,24.46,24.55,12500,9.21249054336538,9.2462634211211,9.17871766560967,9.21249054336538,33310.7533251151,0.0,1.0
2011-06-03,24.35,24.44,24.25,24.44,14500,9.13743970390823,9.17121258166395,9.09991428417966,9.17121258166395,38640.4738571335,0.0,1.0
2011-06-06,23.97,24.39,23.9696,24.2,14400,8.99484310893964,9.15244987179966,8.99469300726073,9.08115157431537,38373.9878305326,0.0,1.0
2011-06-07,24.0862,24.29,24.0401,24.2,20700,9.03844764666425,9.11492445207108,9.02114842816937,9.08115157431537,55162.6075063906,0.0,1.0
2011-06-08,23.81,23.93,23.8,23.93,11400,9.00985327683107,9.05526202917125,9.00606921413606,9.05526202917125,30126.3507473529,0.2,1.0
2011-06-09,23.93,23.95,23.7,23.76,10000,9.05526202917125,9.06283015456128,8.96822858718591,8.990932963356,26426.6234625903,0.0,1.0
2011-06-10,23.72,23.88,23.55,23.8501,18000,8.97579671257594,9.03634171569618,8.91146764676068,9.02502736823808,47567.9222326625,0.0,1.0
2011-06-13,23.43,23.85,23.43,23.64,14800,8.8660588944205,9.02498952761113,8.8660588944205,8.94552421101582,39111.4027246336,0.0,1.0
2011-06-14,23.89,23.9,23.7,23.83,10300,9.04012577839119,9.04390984108621,8.96822858718591,9.0174214022211,27219.422166468,0.0,1.0
2011-06-15,23.68,23.82,23.5,23.81,15900,8.96066046179588,9.01363733952609,8.8925473332856,9.00985327683107,42018.3313055185,0.0,1.0
2011-06-16,23.56,23.75,23.5501,23.74,5400,8.91525170945569,8.98714890066098,8.91150548738763,8.98336483796597,14270.3766697988,0.0,1.0
2011-06-17,23.57,23.71,23.5,23.71,5900,8.91903577215071,8.97201264988092,8.8925473332856,8.97201264988092,15591.7078429283,0.0,1.0
2011-06-20,23.5,23.6791,23.5,23.66,5300,8.8925473332856,8.96031989615332,8.8925473332856,8.95309233640585,14006.1104351729,0.0,1.0
2011-06-21,23.54,23.64,23.5,23.54,14500,8.90768358406566,8.94552421101582,8.8925473332856,8.90768358406566,38318.6040207559,0.0,1.0
2011-06-22,23.51,23.81,23.5,23.54,13600,8.89633139598062,9.00985327683107,8.8925473332856,8.90768358406566,35940.2079091228,0.0,1.0
2011-06-23,23.24,23.6,23.07,23.6,25800,8.79416170321521,8.93038796023576,8.72983263739995,8.93038796023576,68180.6885334829,0.0,1.0
2011-06-24,23.12,23.36,23.01,23.3,9000,8.74875295087503,8.83957045555539,8.70712826122986,8.8168660793853,23783.9611163313,0.0,1.0
2011-06-27,23.47,23.6691,23.15,23.22,15000,8.88119514520056,8.95653583345831,8.76010513896007,8.78659357782518,39639.9351938854,0.0,1.0
2011-06-28,23.52,23.84,23.46,23.46,17400,8.90011545867563,9.02120546491612,8.87741108250554,8.87741108250554,45982.3248249071,0.0,1.0
2011-06-29,23.67,24.0,23.58,23.63,22000,8.95687639910086,9.08175046803636,8.92281983484572,8.9417401483208,58138.5716176986,0.0,1.0
2011-06-30,23.88,23.99,23.78,23.83,13900,9.03634171569618,9.07796640534134,8.99850108874603,9.0174214022211,36733.0066130005,0.0,1.0
2011-07-01,24.14,24.214,23.91,23.91,32300,9.13472734576657,9.16272940970968,9.04769390378122,9.04769390378122,85357.9937841666,0.0,1.0
2011-07-05,24.27,24.27,24.1,24.26,7900,9.18392016080177,9.18392016080177,9.11959109498651,9.18013609810676,20877.0325354463,0.0,1.0
2011-07-06,24.24,24.27,24.11,24.2699,22100,9.17256797271672,9.18392016080177,9.12337515768153,9.18388232017482,58402.8378523246,0.0,1.0
2011-07-07,24.49,24.5,24.3,24.3,14800,9.2671695400921,9.27095360278712,9.19527234888682,9.19527234888682,39111.4027246336,0.0,1.0
2011-07-08,24.24,24.39,23.97,24.39,12900,9.17256797271672,9.22932891314195,9.07039827995131,9.22932891314195,34090.3442667415,0.0,1.0
2011-07-11,24.01,24.11,23.76,23.92,29800,9.08553453073138,9.12337515768153,8.990932963356,9.05147796647624,78751.337918519,0.0,1.0
2011-07-12,23.73,23.97,23.73,23.85,28600,8.97958077527095,9.07039827995131,8.97958077527095,9.02498952761113,75580.1431030082,0.0,1.0
2011-07-13,23.79,24.07,23.69,23.78,18300,9.00228515144104,9.10823890690147,8.96444452449089,8.99850108874603,48360.7209365402,0.0,1.0
2011-07-14,23.64,23.96,23.51,23.84,21900,8.94552421101582,9.0666142172563,8.89633139598062,9.02120546491612,57874.3053830727,0.0,1.0
2011-07-15,24.02,24.02,23.63,23.65,19500,9.08931859342639,9.08931859342639,8.9417401483208,8.94930827371083,51531.9157520511,0.0,1.0
2011-07-18,23.64,23.82,23.38,23.82,20300,8.94552421101582,9.01363733952609,8.84713858094542,9.01363733952609,53646.0456290583,0.0,1.0
2011-07-19,23.91,23.94,23.59,23.59,32500,9.04769390378122,9.05904609186627,8.92660389754074,8.92660389754074,85886.5262534185,0.0,1.0
2011-07-20,23.89,23.89,23.7,23.84,16700,9.04012577839119,9.04012577839119,8.96822858718591,9.02120546491612,44132.4611825258,0.0,1.0
2011-07-21,24.0,24.1201,23.88,23.92,20600,9.08175046803636,9.12719706100349,9.03634171569618,9.05147796647624,54438.844332936,0.0,1.0
2011-07-22,24.07,24.11,24.02,24.1,6400,9.10823890690147,9.12337515768153,9.08931859342639,9.11959109498651,16913.0390160578,0.0,1.0
2011-07-25,23.91,24.04,23.79,24.0,13800,9.04769390378122,9.09688671881642,9.00228515144104,9.08175046803636,36468.7403783746,0.0,1.0
2011-07-26,23.782,23.82,23.62,23.82,17700,8.99925790128503,9.01363733952609,8.93795608562579,9.01363733952609,46775.1235287848,0.0,1.0
2011-07-27,23.45,23.94,23.221,23.56,9800,8.87362701981053,9.05904609186627,8.78697198409468,8.91525170945569,25898.0909933385,0.0,1.0
2011-07-28,23.2932,23.44,23.0,23.43,12900,8.81429291675269,8.86984295711551,8.70334419853484,8.8660588944205,34090.3442667415,0.0,1.0
2011-07-29,23.48,23.77,22.92,23.22,11200,8.88497920789557,8.99471702605101,8.67307169697473,8.78659357782518,29597.8182781011,0.0,1.0
2011-08-01,22.92,23.69,22.77,23.35,33900,8.67307169697473,8.96444452449089,8.6163107565495,8.83578639286038,89586.253538181,0.0,1.0
2011-08-02,22.6148,22.95,22.56,22.94,24100,8.55758210352286,8.68442388505977,8.53684543995418,8.68063982236476,63688.1625448426,0.0,1.0
2011-08-03,22.44,22.69,21.88,22.51,28000,8.491436687614,8.58603825498938,8.27952917669315,8.5179251264791,73994.5456952528,0.0,1.0
2011-08-04,21.9,22.43,21.8601,22.3,39200,8.28709730208318,8.48765262491898,8.27199889193007,8.43845980988378,103592.363973354,0.0,1.0
2011-08-05,21.43,22.27,21.25,22.04,48800,8.10924635541747,8.42710762179874,8.04113322690719,8.34007417981339,128961.922497441,0.0,1.0
2011-08-08,19.85,21.13,19.85,21.13,82700,7.51136444960507,7.99572447456701,7.51136444960507,7.99572447456701,218548.176035622,0.0,1.0
2011-08-09,20.44,20.719,19.58,19.72,42800,7.73462414861097,7.84019949780189,7.40919475683966,7.46217163456988,113105.948419886,0.0,1.0
2011-08-10,20.02,20.34,20.02,20.25,23100,7.57569351542033,7.69678352166082,7.57569351542033,7.66272695740568,61045.5001985836,0.0,1.0
2011-08-11,20.55,20.71,20.18,20.18,32000,7.77624883825613,7.83679384137638,7.63623851854057,7.63623851854057,84565.195080289,0.0,1.0
2011-08-12,20.79,21.12,20.6,20.6,8300,7.8670663429365,7.991940411872,7.79516915173121,7.79516915173121,21934.0974739499,0.0,1.0
2011-08-15,21.51,21.53,21.04,21.04,16300,8.13951885697759,8.14708698236762,7.96166791031188,7.96166791031188,43075.3962440222,0.0,1.0
2011-08-16,21.44,21.539,20.99,21.33,8600,8.11303041811248,8.15049263879313,7.9427475968368,8.07140572846732,22726.8961778277,0.0,1.0
2011-08-17,21.38,21.64,21.28,21.38,17600,8.09032604194239,8.18871167201278,8.05248541499224,8.09032604194239,46510.8572941589,0.0,1.0
2011-08-18,20.59,21.11,20.48,21.11,11000,7.79138508903619,7.98815634917698,7.74976039939103,7.98815634917698,29069.2858088493,0.0,1.0
2011-08-19,20.35,20.8792,20.25,20.25,13700,7.70056758435583,7.90082018217603,7.66272695740568,7.66272695740568,36204.4741437487,0.0,1.0
2011-08-22,20.1065,20.88,20.1065,20.88,17600,7.60842565773221,7.90112290719163,7.60842565773221,7.90112290719163,46510.8572941589,0.0,1.0
2011-08-23,20.66,20.8,20.01,20.15,43700,7.8178735279013,7.87085040563151,7.57190945272532,7.62488633045553,115484.34453152,0.0,1.0
2011-08-24,20.63,20.8699,20.29,20.72,23800,7.80652133981625,7.89730100386967,7.67786320818574,7.84057790407139,62895.3638409649,0.0,1.0
2011-08-25,20.211,20.95,20.2,20.72,9800,7.64796911289512,7.92761134605674,7.6438066439306,7.84057790407139,25898.0909933385,0.0,1.0
2011-08-26,20.54,20.63,19.91,20.15,38500,7.77246477556112,7.80652133981625,7.53406882577516,7.62488633045553,101742.500330973,0.0,1.0
2011-08-29,21.12,21.12,20.78,20.99,37800,7.991940411872,7.991940411872,7.86328228024148,7.9427475968368,99892.6366885912,0.0,1.0
2011-08-30,21.19,21.2,20.83,20.83,7000,8.0184288507371,8.02221291343212,7.88220259371656,7.88220259371656,18498.6364238132,0.0,1.0
2011-08-31,21.14,21.53,21.13,21.23,7200,7.99950853726203,8.14708698236762,7.99572447456701,8.03356510151716,19027.168893065,0.0,1.0
2011-09-01,21.02,21.32,20.97,21.26,13800,7.95409978492185,8.0676216657723,7.93517947144677,8.04491728960221,36468.7403783746,0.0,1.0
2011-09-02,20.53,20.9,20.47,20.7,20500,7.7686807128661,7.90869103258166,7.74597633669601,7.83300977868136,54174.5780983101,0.0,1.0
2011-09-06,20.19,20.29,19.92,20.29,28300,7.64002258123559,7.67786320818574,7.53785288847018,7.67786320818574,74787.3443991305,0.0,1.0
2011-09-07,20.6,20.6,20.23,20.38,43400,7.79516915173121,7.79516915173121,7.65515883201565,7.71191977244088,114691.545827642,0.0,1.0
2011-09-08,20.378,20.5,20.08,20.44,13200,7.71116295990187,7.75732852478106,7.59839789159042,7.73462414861097,34883.1429706192,0.0,1.0
2011-09-09,20.25,20.3,19.98,20.23,10100,7.66272695740568,7.68164727088076,7.56055726464027,7.65515883201565,26690.8896972162,0.0,1.0
2011-09-12,20.34,20.34,19.91,20.04,15100,7.69678352166082,7.69678352166082,7.53406882577516,7.58326164081036,39904.2014285113,0.0,1.0
2011-09-13,20.5,20.5762,20.2,20.2,11700,7.75732852478106,7.78616308251707,7.6438066439306,7.6438066439306,30919.1494512306,0.0,1.0
2011-09-14,20.8401,20.92,20.46,20.55,13300,7.88602449703852,7.91625915797169,7.742192274001,7.77624883825613,35147.4092052451,0.0,1.0
2011-09-15,20.94,21.0,20.774,20.96,11800,7.92382728336173,7.94653165953182,7.86101184262447,7.93139540875176,31183.4156858565,0.0,1.0
2011-09-16,20.9375,21.14,20.83,21.14,8700,7.92288126768797,7.99950853726203,7.88220259371656,7.99950853726203,22991.1624124536,0.0,1.0
2011-09-19,20.72,20.835,20.51,20.6,15600,7.84057790407139,7.88409462506407,7.76111258747607,7.79516915173121,41225.5326016409,0.0,1.0
2011-09-20,20.75,21.03,20.66,20.75,30400,7.85193009215644,7.95788384761686,7.8178735279013,7.85193009215644,80336.9353262744,0.0,1.0
2011-09-21,20.52,20.82,20.52,20.66,10900,7.76489665017109,7.87841853102154,7.76489665017109,7.8178735279013,28805.0195742234,0.0,1.0
2011-09-22,19.91,20.16,19.78,19.89,27800,7.53406882577516,7.62867039315054,7.48487601073997,7.52650070038513,73466.013226001,0.0,1.0
2011-09-23,19.99,20.07,19.78,19.98,14600,7.56434132733528,7.59461382889541,7.48487601073997,7.56055726464027,38582.8702553818,0.0,1.0
2011-09-26,20.25,20.34,19.94,20.11,6700,7.66272695740568,7.69678352166082,7.54542101386021,7.60975007967547,17705.8377199355,0.0,1.0
2011-09-27,20.51,20.9,20.51,20.69,19200,7.76111258747607,7.90869103258166,7.76111258747607,7.82922571598635,50739.1170481734,0.0,1.0
2011-09-28,19.97,20.74,19.97,20.74,7100,7.55677320194525,7.84814602946142,7.55677320194525,7.84814602946142,18762.9026584391,0.0,1.0
2011-09-29,20.04,20.2999,19.85,20.24,21200,7.58326164081036,7.6816094302538,7.51136444960507,7.65894289471066,56024.4417406914,0.0,1.0
2011-09-30,19.71,20.0499,19.71,19.94,6900,7.45838757187486,7.58700786287843,7.45838757187486,7.54542101386021,18234.3701891873,0.0,1.0
2011-10-03,19.01,19.82,19.01,19.82,89900,7.1935031832238,7.50001226152003,7.1935031832238,7.50001226152003,237575.344928687,0.0,1.0
2011-10-04,18.96,19.02,18.52,18.89,23100,7.17458286974873,7.19728724591882,7.00808411116806,7.14809443088362,61045.5001985835,0.0,1.0
2011-10-05,19.43,19.44,19.06,19.06,5900,7.35243381641444,7.35621787910945,7.21242349669888,7.21242349669888,15591.7078429283,0.0,1.0
2011-10-06,19.73,19.92,19.28,19.28,14400,7.46595569726489,7.53785288847018,7.29567287598921,7.29567287598921,38054.33778613,0.0,1.0
2011-10-07,19.64,20.02,19.5,19.87,5200,7.43189913300976,7.57569351542033,7.37892225527954,7.5189325749951,13741.8442005469,0.0,1.0
2011-10-10,20.28,20.28,19.95,19.95,8400,7.67407914549073,7.67407914549073,7.54920507655522,7.54920507655522,22198.3637085758,0.0,1.0
2011-10-11,20.39,20.39,20.06,20.06,6200,7.71570383513589,7.71570383513589,7.59082976620039,7.59082976620039,16384.506546806,0.0,1.0
2011-10-12,20.8,20.9,20.5,20.5,13800,7.87085040563151,7.90869103258166,7.75732852478106,7.75732852478106,36468.7403783746,0.0,1.0
2011-10-13,20.69,20.69,20.44,20.51,5100,7.82922571598635,7.82922571598635,7.73462414861097,7.76111258747607,13477.577965921,0.0,1.0
2011-10-14,21.0,21.17,20.81,20.9,5300,7.94653165953182,8.01086072534707,7.87463446832653,7.90869103258166,14006.1104351728,0.0,1.0
2011-10-17,20.63,20.99,20.5772,20.94,7200,7.80652133981625,7.9427475968368,7.78654148878658,7.92382728336173,19027.168893065,0.0,1.0
2011-10-18,21.21,21.28,20.5,20.5,25800,8.02599697612713,8.05248541499224,7.75732852478106,7.75732852478106,68180.688533483,0.0,1.0
2011-10-19,20.9042,21.36,20.8965,21.36,13600,7.91028033891357,8.08275791655236,7.90736661063841,8.08275791655236,35940.2079091228,0.0,1.0
2011-10-20,21.09,21.19,20.83,20.97,16800,7.98058822378695,8.0184288507371,7.88220259371656,7.93517947144677,44396.7274171517,0.0,1.0
2011-10-21,21.42,21.42,21.28,21.28,4300,8.10546229272245,8.10546229272245,8.05248541499224,8.05248541499224,11363.4480889138,0.0,1.0
2011-10-24,21.75,21.869,21.38,21.38,16300,8.23033636165795,8.27536670772863,8.09032604194239,8.09032604194239,43075.3962440222,0.0,1.0
2011-10-25,21.37,21.5648,21.37,21.55,6400,8.08654197924738,8.16025552054627,8.08654197924738,8.15465510775765,16913.0390160578,0.0,1.0
2011-10-26,21.5,21.75,21.3396,21.65,11800,8.13573479428257,8.23033636165795,8.07503842865453,8.1924957347078,31183.4156858565,0.0,1.0
2011-10-27,22.0,22.25,21.77,21.77,30400,8.32493792903333,8.41953949640871,8.23790448704798,8.23790448704798,80336.9353262745,0.0,1.0
2011-10-28,22.15,22.15,21.69,22.04,30100,8.38169886945856,8.38169886945856,8.20763198548786,8.34007417981339,79544.1366223967,0.0,1.0
2011-10-31,21.82,21.98,21.72,21.79,14600,8.25682480052306,8.3173698036433,8.21898417357291,8.24547261243801,38582.8702553818,0.0,1.0
2011-11-01,21.0607,21.5,21.031,21.3,10200,7.96950092009056,8.13573479428257,7.95826225388636,8.06005354038227,26955.1559318421,0.0,1.0
2011-11-02,21.49,21.76,21.38,21.47,27800,8.13195073158756,8.23412042435297,8.09032604194239,8.12438260619753,73466.013226001,0.0,1.0
2011-11-03,21.82,21.87,21.51,21.64,16700,8.25682480052306,8.27574511399813,8.13951885697759,8.18871167201278,44132.4611825258,0.0,1.0
2011-11-04,21.67,21.849,21.55,21.77,3900,8.20006386009783,8.2677985823386,8.15465510775765,8.23790448704798,10306.3831504102,0.0,1.0
2011-11-07,21.7665,21.911,21.68,21.68,18700,8.23658006510473,8.2912597710477,8.20384792279285,8.20384792279285,49417.7858750438,0.0,1.0
2011-11-08,22.09,22.3,21.75,21.98,16000,8.35899449328847,8.43845980988378,8.23033636165795,8.3173698036433,42282.5975401444,0.0,1.0
2011-11-09,20.63,21.4,20.63,21.32,19600,8.10924635541747,8.41191817769917,8.10924635541747,8.38047175460496,49862.5867655224,0.8,1.0
2011-11-10,20.98,21.02,20.66,21.02,13300,8.2468244564546,8.2625476680017,8.12103876407779,8.2625476680017,33835.3267337474,0.0,1.0
2011-11-11,21.329,21.34,21.098,21.13,11000,8.38400947720306,8.38833336037851,8.29320793051855,8.30578649975623,27984.104817385,0.0,1.0
2011-11-14,20.9899,21.25,20.91,21.17,29600,8.25071595131251,8.35295613439754,8.21930883624718,8.32150971130334,75302.6820540543,0.0,1.0
2011-11-15,21.09,21.1,20.85,20.95,13100,8.29006328820913,8.29399409109591,8.19572401892652,8.23503204779428,33326.5248279767,0.0,1.0
2011-11-16,21.0,21.15,21.0,21.15,2400,8.25468606222815,8.31364810552978,8.25468606222815,8.31364810552978,6105.62286924765,0.0,1.0
2011-11-17,20.66,20.99,20.66,20.8,7100,8.12103876407779,8.25075525934138,8.12103876407779,8.17607000449265,18062.4676548576,0.0,1.0
2011-11-18,20.59,20.8,20.57,20.6,12200,8.09352314387037,8.17607000449265,8.08566153809682,8.09745394675714,31036.9162520089,0.0,1.0
2011-11-21,20.25,20.5,20.11,20.5,21700,7.95987584572001,8.05814591788939,7.90484460530515,8.05814591788939,55205.0067761141,0.0,1.0
2011-11-22,20.155,20.3,20.02,20.15,21500,7.92253321829564,7.97952986015388,7.86946737932417,7.92056781685225,54696.2048703435,0.0,1.0
2011-11-23,19.715,20.02,19.58,20.0,25200,7.74957789127753,7.86946737932417,7.69651205230606,7.86160577355062,64109.0401271002,0.0,1.0
2011-11-25,19.7,19.85,19.694,19.77,22900,7.74368168694736,7.80264373024899,7.7413232052153,7.77119730715479,58257.818210738,0.0,1.0
2011-11-28,20.15,20.4,19.96,19.99,18300,7.92056781685225,8.01883788902163,7.84588256200352,7.85767497066385,46555.3743780133,0.0,1.0
2011-11-29,20.17,20.37,19.96,20.1,9100,7.9284294226258,8.00704548036131,7.84588256200352,7.90091380241838,23150.486712564,0.0,1.0
2011-11-30,20.7401,20.77,20.5,20.77,20900,8.15252449520086,8.16427759583232,8.05814591788939,8.16427759583232,53169.7991530316,0.0,1.0
2011-12-01,20.72,20.9,20.5043,20.62,9300,8.14462358139845,8.2153780333604,8.0598361631307,8.10531555253069,23659.2886183346,0.0,1.0
2011-12-02,20.71,21.05,20.7024,21.05,7800,8.14069277851167,8.27434007666203,8.13770536831772,8.27434007666203,19843.2743250548,0.0,1.0
2011-12-05,20.65,20.98,20.65,20.91,18100,8.11710796119102,8.2468244564546,8.11710796119102,8.21930883624718,46046.5724722426,0.0,1.0
2011-12-06,20.65,20.68,20.6,20.68,24000,8.11710796119102,8.12890036985134,8.09745394675714,8.12890036985134,61056.2286924764,0.0,1.0
2011-12-07,20.8,20.83,20.55,20.55,9100,8.17607000449265,8.18786241315297,8.07779993232326,8.07779993232326,23150.486712564,0.0,1.0
2011-12-08,20.05,20.84,20.05,20.84,11200,7.8812597879845,8.19179321603975,7.8812597879845,8.19179321603975,28492.9067231557,0.0,1.0
2011-12-09,20.4,20.618,20.21,20.23,9300,8.01883788902163,8.10452939195334,7.9441526341729,7.95201423994645,23659.2886183346,0.0,1.0
2011-12-12,20.24,20.5,20.04,20.35,18800,7.95594504283323,8.05814591788939,7.87732898509772,7.99918387458776,47827.3791424399,0.0,1.0
2011-12-13,20.203,20.45,20.1,20.3299,13800,7.94140107215216,8.03849190345551,7.90091380241838,7.99128296078534,35107.331498174,0.0,1.0
2011-12-14,20.1036,20.31,19.9,20.09,18000,7.90232889145762,7.98346066304066,7.82229774468287,7.8969829995316,45792.1715193573,0.0,1.0
2011-12-15,20.05,20.45,19.92,20.16,24200,7.8812597879845,8.03849190345551,7.83015935045642,7.92449861973903,61565.0305982471,0.0,1.0
2011-12-16,20.2492,20.25,20.19,20.24,8900,7.95956138148906,7.95987584572001,7.93629102839935,7.95594504283323,22641.6848067934,0.0,1.0
2011-12-19,20.14,20.376,20.05,20.21,5800,7.91663701396548,8.00940396209337,7.8812597879845,7.9441526341729,14755.2552673485,0.0,1.0
2011-12-20,20.25,20.34,20.13,20.13,18400,7.95987584572001,7.99525307170098,7.9127062110787,7.9127062110787,46809.7753308986,0.0,1.0
2011-12-21,20.32,20.4,20.2,20.4,10700,7.98739146592743,8.01883788902163,7.94022183128613,8.01883788902163,27220.9019587291,0.0,1.0
2011-12-22,20.33,20.39,20.2364,20.24,31700,7.99132226881421,8.01490708613486,7.95452995379399,7.95594504283323,80645.1020646459,0.0,1.0
2011-12-23,20.61,20.619,20.31,20.31,79500,8.10138474964392,8.10492247224201,7.98346066304066,7.98346066304066,202248.757543828,0.0,1.0
2011-12-27,20.57,20.6899,20.3601,20.46,23300,8.08566153809682,8.13279186470925,8.0031539855034,8.04242270634229,59275.4220222792,0.0,1.0
2011-12-28,20.3796,20.68,20.21,20.68,9600,8.01081905113261,8.12890036985134,7.9441526341729,8.12890036985134,24422.4914769906,0.0,1.0
2011-12-29,20.39,20.427,20.2,20.2,39100,8.01490708613486,8.02945105681593,7.94022183128613,7.94022183128613,99470.7725781595,0.0,1.0
2011-12-30,20.46,20.48,20.33,20.33,9600,8.04242270634229,8.05028431211584,7.99132226881421,7.99132226881421,24422.4914769906,0.0,1.0
2012-01-03,20.75,20.94,20.67,20.7,13200,8.15641599005877,8.2311012449075,8.12496956696457,8.13676197562489,33580.9257808621,0.0,1.0
2012-01-04,20.59,20.8,20.4,20.8,9700,8.09352314387037,8.17607000449265,8.01883788902163,8.17607000449265,24676.8924298759,0.0,1.0
2012-01-05,20.58,20.69,20.37,20.37,16000,8.08959234098359,8.13283117273812,8.00704548036131,8.00704548036131,40704.152461651,0.0,1.0
2012-01-06,20.661,20.73,20.53,20.6,43400,8.12143184436647,8.14855438428522,8.06993832654971,8.09745394675714,110410.013552228,0.0,1.0
2012-01-09,20.725,20.78,20.61,20.7,28600,8.14658898284183,8.1682083987191,8.10138474964392,8.13676197562489,72758.6725252011,0.0,1.0
2012-01-10,20.8627,21.0,20.69,20.89,38500,8.20071613859273,8.25468606222815,8.13283117273812,8.21144723047363,97944.3668608476,0.0,1.0
2012-01-11,20.9199,20.9708,20.81,20.94,9800,8.22320033110508,8.24320811779877,8.18000080737942,8.2311012449075,24931.2933827612,0.0,1.0
2012-01-12,20.934,20.94,20.76,20.88,19300,8.22874276317544,8.2311012449075,8.16034679294555,8.20751642758685,49099.3839068665,0.0,1.0
2012-01-13,20.8,20.85,20.72,20.85,12100,8.17607000449265,8.19572401892652,8.14462358139845,8.19572401892652,30782.5152991235,0.0,1.0
2012-01-17,20.85,21.047,20.85,20.96,17800,8.19572401892652,8.273160835796,8.19572401892652,8.23896285068105,45283.3696135867,0.0,1.0
2012-01-18,21.05,21.1302,20.75,20.95,21900,8.27434007666203,8.30586511581397,8.15641599005877,8.23503204779428,55713.8086818848,0.0,1.0
2012-01-19,21.12,21.19,21.07,21.11,13300,8.30185569686946,8.32937131707689,8.28220168243558,8.29792489398268,33835.3267337474,0.0,1.0
2012-01-20,21.13,21.1899,21.02,21.15,10600,8.30578649975623,8.32933200904802,8.2625476680017,8.31364810552978,26966.5010058438,0.0,1.0
2012-01-23,21.3,21.33,21.16,21.16,21300,8.37261014883141,8.38440255749174,8.31757890841656,8.31757890841656,54187.4029645729,0.0,1.0
2012-01-24,21.4,21.42,21.24,21.3,10600,8.41191817769917,8.41977978347272,8.34902533151076,8.37261014883141,26966.5010058438,0.0,1.0
2012-01-25,21.58,21.58,21.28,21.31,8700,8.48267262966112,8.48267262966112,8.36474854305786,8.37654095171819,22132.8829010227,0.0,1.0
2012-01-26,21.39,21.67,21.39,21.53,15600,8.40798737481239,8.5180498556421,8.40798737481239,8.46301861522725,39686.5486501097,0.0,1.0
2012-01-27,21.59,21.61,21.3,21.44,38900,8.4866034325479,8.49446503832145,8.37261014883141,8.42764138924627,98961.9706723889,0.0,1.0
2012-01-30,21.5975,21.606,21.41,21.41,21300,8.48955153471298,8.49289271716674,8.41584898058594,8.41584898058594,54187.4029645728,0.0,1.0
2012-01-31,21.463,21.81,21.44,21.6,14400,8.43668223588585,8.57308109605695,8.42764138924627,8.49053423543467,36633.7372154859,0.0,1.0
2012-02-01,21.59,21.73,21.45,21.45,25100,8.4866034325479,8.54163467296275,8.43157219213304,8.43157219213304,63854.6391742149,0.0,1.0
2012-02-02,21.6799,21.7,21.35,21.62,10500,8.52194135050001,8.52984226430243,8.39226416326529,8.49839584120822,26712.1000529584,0.0,1.0
2012-02-03,21.9,21.95,21.78,21.78,15100,8.60845832203793,8.62811233647181,8.56128868739663,8.56128868739663,38414.5438856831,0.0,1.0
2012-02-06,21.82,21.99,21.796,21.85,6400,8.57701189894373,8.64383554801891,8.56757797201547,8.58880430760406,16281.6609846604,0.0,1.0
2012-02-07,21.8048,21.91,21.8048,21.9099,7800,8.57103707855583,8.61238912492471,8.57103707855583,8.61234981689584,19843.2743250548,0.0,1.0
2012-02-08,21.952,21.99,21.84,21.93,12400,8.62889849704916,8.64383554801891,8.58487350471728,8.62025073069826,31545.7181577795,0.0,1.0
2012-02-09,22.1,22.1189,21.77,21.99,10300,8.68707437977344,8.69450359722944,8.55735788450985,8.64383554801891,26203.2981471878,0.0,1.0
2012-02-10,21.93,22.023,21.9,21.95,30800,8.62025073069826,8.65680719754527,8.60845832203793,8.62811233647181,78355.4934886781,0.0,1.0
2012-02-13,21.9766,22.1535,21.94,22.1535,14000,8.63856827215063,8.70810417521769,8.62418153358503,8.70810417521769,35616.1334039446,0.0,1.0
2012-02-14,21.83,21.96,21.79,21.9,18100,8.5809427018305,8.63204313935858,8.5652194902834,8.60845832203793,46046.5724722427,0.0,1.0
2012-02-15,21.92,22.0175,21.85,21.92,3700,8.61631992781148,8.65464525595754,8.58880430760406,8.61631992781148,9412.83525675679,0.0,1.0
2012-02-16,22.0,22.0399,21.65,21.9,17000,8.64776635090569,8.66345025442392,8.51018824986855,8.60845832203793,43248.1619905041,0.0,1.0
2012-02-17,22.064,22.14,22.0,22.14,6700,8.67292348938105,8.70279759132054,8.64776635090569,8.70279759132054,17044.8638433163,0.0,1.0
2012-02-21,22.06,22.219,22.0,22.0,8000,8.67135116822634,8.73385093412606,8.64776635090569,8.64776635090569,20352.0762308255,0.0,1.0
2012-02-22,22.0,22.05,21.94,22.0,12900,8.64776635090569,8.66742036533956,8.62418153358503,8.64776635090569,32817.7229222061,0.0,1.0
2012-02-23,21.97,22.0,21.89,21.89,12200,8.63597394224536,8.64776635090569,8.60452751915116,8.60452751915116,31036.9162520089,0.0,1.0
2012-02-24,21.9662,22.0194,21.81,21.93,15100,8.63448023714838,8.65539210850603,8.57308109605695,8.62025073069826,38414.5438856831,0.0,1.0
2012-02-27,22.0,22.0199,21.852,21.95,26800,8.64776635090569,8.65558864865037,8.58959046818141,8.62811233647181,68179.4553732653,0.0,1.0
2012-02-28,22.08,22.09,21.86,21.87,6500,8.67921277399989,8.68314357688666,8.59273511049083,8.59666591337761,16536.0619375457,0.0,1.0
2012-02-29,21.98,22.0,21.9208,22.0,4200,8.63990474513214,8.64776635090569,8.61663439204242,8.64776635090569,10684.8400211834,0.0,1.0
2012-03-01,21.98,22.26,21.92,21.98,20200,8.63990474513214,8.74996722596184,8.61631992781148,8.63990474513214,51388.9924828343,0.0,1.0
2012-03-02,21.95,22.0499,21.92,22.0,7000,8.62811233647181,8.66738105731069,8.61631992781148,8.64776635090569,17808.0667019723,0.0,1.0
2012-03-05,21.7992,21.92,21.71,21.92,14700,8.56883582893924,8.61631992781148,8.5337730671892,8.61631992781148,37396.9400741418,0.0,1.0
2012-03-06,21.543,21.65,21.48,21.65,4200,8.46812865898005,8.51018824986855,8.44336460079337,8.51018824986855,10684.8400211834,0.0,1.0
2012-03-07,21.59,21.71,21.46,21.46,7100,8.4866034325479,8.5337730671892,8.43550299501982,8.43550299501982,18062.4676548576,0.0,1.0
2012-03-08,21.76,21.76,21.53,21.63,7200,8.55342708162308,8.55342708162308,8.46301861522725,8.502326644095,18316.8686077429,0.0,1.0
2012-03-09,21.89,22.0,21.76,21.76,7900,8.60452751915116,8.64776635090569,8.55342708162308,8.55342708162308,20097.6752779402,0.0,1.0
2012-03-12,21.81,21.86,21.74,21.81,9200,8.57308109605695,8.59273511049083,8.54556547584953,8.57308109605695,23404.8876654493,0.0,1.0
2012-03-13,22.0,22.03,21.68,21.8,22400,8.64776635090569,8.65955875956601,8.52198065852888,8.56915029317018,56985.8134463113,0.0,1.0
2012-03-14,21.9801,22.0,21.92,21.92,8400,8.639944053161,8.64776635090569,8.61631992781148,8.61631992781148,21369.6800423668,0.0,1.0
2012-03-15,21.97,22.1292,21.9,21.9,16600,8.63597394224536,8.69855232420282,8.60845832203793,8.60845832203793,42230.5581789629,0.0,1.0
2012-03-16,21.977,22.1099,21.91,22.08,3500,8.6387255042661,8.69096587463135,8.61238912492471,8.67921277399989,8904.03335098615,0.0,1.0
2012-03-19,21.96,22.07,21.95,22.0,12800,8.63204313935858,8.67528197111311,8.62811233647181,8.64776635090569,32563.3219693208,0.0,1.0
2012-03-20,21.9,22.08,21.81,21.98,14500,8.60845832203793,8.67921277399989,8.57308109605695,8.63990474513214,36888.1381683712,0.0,1.0
2012-03-21,21.88,21.95,21.8,21.95,11800,8.60059671626438,8.62811233647181,8.56915029317018,8.62811233647181,30019.3124404676,0.0,1.0
2012-03-22,21.7701,21.826,21.71,21.8,8100,8.55739719253872,8.57937038067579,8.5337730671892,8.56915029317018,20606.4771837108,0.0,1.0
2012-03-23,21.85,21.88,21.75,21.75,10100,8.58880430760406,8.60059671626438,8.5494962787363,8.5494962787363,25694.4962414172,0.0,1.0
2012-03-26,22.0,22.06,21.91,21.91,26800,8.64776635090569,8.67135116822634,8.61238912492471,8.61238912492471,68179.4553732653,0.0,1.0
2012-03-27,21.998,22.1,21.92,21.92,16900,8.64698019032833,8.68707437977344,8.61631992781148,8.61631992781148,42993.7610376188,0.0,1.0
2012-03-28,21.95,22.1,21.69,22.0,14900,8.62811233647181,8.68707437977344,8.52591146141565,8.64776635090569,37905.7419799125,0.0,1.0
2012-03-29,22.03,22.059,21.79,21.9,19800,8.65955875956601,8.67095808793766,8.5652194902834,8.60845832203793,50371.3886712931,0.0,1.0
2012-03-30,22.12,22.12,21.99,21.99,10100,8.69493598554699,8.69493598554699,8.64383554801891,8.64383554801891,25694.4962414172,0.0,1.0
2012-04-02,22.213,22.27,22.01,22.01,11900,8.731492452394,8.75389802884862,8.65169715379246,8.65169715379246,30273.7133933529,0.0,1.0
2012-04-03,22.2,22.23,22.0,22.18,17600,8.72638240864119,8.73817481730152,8.64776635090569,8.71852080286764,44774.5677078161,0.0,1.0
2012-04-04,21.92,22.06,21.78,21.96,14700,8.61631992781148,8.67135116822634,8.56128868739663,8.63204313935858,37396.9400741418,0.0,1.0
2012-04-05,21.9222,22.06,21.78,21.81,6400,8.61718470444657,8.67135116822634,8.56128868739663,8.57308109605695,16281.6609846604,0.0,1.0
2012-04-09,21.69,21.8327,21.69,21.8,15200,8.52591146141565,8.58200401860993,8.52591146141565,8.56915029317018,38668.9448385684,0.0,1.0
2012-04-10,21.36,21.824,21.36,21.81,15400,8.39619496615206,8.57858422009844,8.39619496615206,8.57308109605695,39177.7467443391,0.0,1.0
2012-04-11,21.4,21.7,21.4,21.52,7400,8.41191817769917,8.52984226430243,8.41191817769917,8.45908781234047,18825.6705135136,0.0,1.0
2012-04-12,21.61,21.65,21.35,21.39,10900,8.49446503832145,8.51018824986855,8.39226416326529,8.40798737481239,27729.7038644997,0.0,1.0
2012-04-13,21.466,21.6,21.35,21.43,12700,8.43786147675188,8.49053423543467,8.39226416326529,8.42371058635949,32308.9210164355,0.0,1.0
2012-04-16,21.43,21.43,21.14,21.42,13200,8.42371058635949,8.42371058635949,8.30971730264301,8.41977978347272,33580.9257808621,0.0,1.0
2012-04-17,21.56,21.594,21.36,21.43,16600,8.47481102388757,8.48817575370261,8.39619496615206,8.42371058635949,42230.5581789629,0.0,1.0
2012-04-18,21.6,21.61,21.41,21.44,17000,8.49053423543467,8.49446503832145,8.41584898058594,8.42764138924627,43248.1619905042,0.0,1.0
2012-04-19,21.44,21.57,21.44,21.51,3900,8.42764138924627,8.47874182677435,8.42764138924627,8.45515700945369,9921.63716252742,0.0,1.0
2012-04-20,21.56,21.59,21.48,21.56,12000,8.47481102388757,8.4866034325479,8.44336460079337,8.47481102388757,30528.1143462382,0.0,1.0
2012-04-23,21.44,21.46,21.2332,21.45,21700,8.42764138924627,8.43550299501982,8.34635238554775,8.43157219213304,55205.0067761141,0.0,1.0
2012-04-24,21.612,21.699,21.459,21.55,43900,8.4952511988988,8.52944918401375,8.43510991473114,8.4708802210008,111682.018316655,0.0,1.0
2012-04-25,21.82,21.94,21.75,21.92,37200,8.57701189894373,8.62418153358503,8.5494962787363,8.61631992781148,94637.1544733385,0.0,1.0
2012-04-26,21.957,22.0,21.75,21.87,18200,8.63086389849255,8.64776635090569,8.5494962787363,8.59666591337761,46300.973425128,0.0,1.0
2012-04-27,22.0,22.03,21.9245,22.0,18700,8.64776635090569,8.65955875956601,8.61808878911053,8.64776635090569,47572.9781895545,0.0,1.0
2012-04-30,21.83,22.0001,21.83,22.0,9900,8.5809427018305,8.64780565893455,8.5809427018305,8.64776635090569,25185.6943356465,0.0,1.0
2012-05-01,21.96,22.05,21.82,22.05,21000,8.63204313935858,8.66742036533956,8.57701189894373,8.66742036533956,53424.2001059169,0.0,1.0
2012-05-02,21.89,21.9899,21.75,21.88,17400,8.60452751915116,8.64379623999004,8.5494962787363,8.60059671626438,44265.7658020454,0.0,1.0
2012-05-03,21.88,22.0,21.8799,21.98,23800,8.60059671626438,8.64776635090569,8.60055740823551,8.63990474513214,60547.4267867058,0.0,1.0
2012-05-04,21.7,21.93,21.6608,21.93,24900,8.52984226430243,8.62025073069826,8.51443351698627,8.62025073069826,63345.8372684443,0.0,1.0
2012-05-07,21.32,21.59,21.32,21.59,23800,8.38047175460496,8.4866034325479,8.38047175460496,8.4866034325479,60547.4267867058,0.0,1.0
2012-05-08,21.414,21.43,21.1808,21.19,21700,8.41742130174065,8.42371058635949,8.32575497842105,8.32937131707689,55205.0067761141,0.0,1.0
2012-05-09,21.33,21.44,21.2,21.27,10300,8.38440255749174,8.42764138924627,8.33330211996366,8.36081774017109,26203.2981471878,0.0,1.0
2012-05-10,21.5299,21.569,21.298,21.48,5900,8.46297930719838,8.47834874648567,8.37182398825406,8.44336460079337,15009.6562202338,0.0,1.0
2012-05-11,21.4583,21.53,21.3801,21.48,9200,8.43483475852907,8.46301861522725,8.40409587995448,8.44336460079337,23404.8876654493,0.0,1.0
2012-05-14,21.139,21.38,21.0,21.38,36500,8.30932422235433,8.40405657192562,8.25468606222815,8.40405657192562,92856.3478031413,0.0,1.0
2012-05-15,21.0,21.23,21.0,21.23,23700,8.25468606222815,8.34509452862399,8.25468606222815,8.34509452862399,60293.0258338205,0.0,1.0
2012-05-16,20.79,21.15,20.7701,21.02,17400,8.17213920160587,8.31364810552978,8.16431690386119,8.2625476680017,44265.7658020454,0.0,1.0
2012-05-17,20.61,20.9299,20.61,20.88,20500,8.10138474964392,8.22713113399186,8.10138474964392,8.20751642758685,52152.1953414903,0.0,1.0
2012-05-18,20.2878,20.74,20.2247,20.74,29000,7.97473428063202,8.152485187172,7.94993091441646,8.152485187172,73776.2763367423,0.0,1.0
2012-05-21,20.38,20.45,20.239,20.45,24200,8.01097628324808,8.03849190345551,7.95555196254455,8.03849190345551,61565.0305982471,0.0,1.0
2012-05-22,20.27,20.32,20.266,20.32,26200,7.96773745149356,7.98739146592743,7.96616513033884,7.98739146592743,66653.0496559534,0.0,1.0
2012-05-23,20.44,20.459,20.1,20.25,28400,8.03456110056874,8.04202962605361,7.90091380241838,7.95987584572001,72249.8706194304,0.0,1.0
2012-05-24,20.3499,20.5,20.16,20.5,22300,7.99914456655889,8.05814591788939,7.92449861973903,8.05814591788939,56731.412493426,0.0,1.0
2012-05-25,20.35,20.35,20.1817,20.1817,1100,7.99918387458776,7.99918387458776,7.93302846200333,7.93302846200333,2798.4104817385,0.0,1.0
2012-05-29,20.4944,20.5,20.42,20.42,10100,8.05594466827279,8.05814591788939,8.02669949479519,8.02669949479519,25694.4962414172,0.0,1.0
2012-05-30,20.35,20.49,20.35,20.49,7100,7.99918387458776,8.05421511500261,7.99918387458776,8.05421511500261,18062.4676548576,0.0,1.0
2012-05-31,20.19,20.3,20.19,20.23,19400,7.93629102839935,7.97952986015388,7.93629102839935,7.95201423994645,49353.7848597518,0.0,1.0
2012-06-01,19.89,20.06,19.87,19.97,15300,7.81836694179609,7.88519059087127,7.81050533602254,7.8498133648903,38923.3457914538,0.0,1.0
2012-06-04,19.9,19.9,19.6,19.69,28000,7.82229774468287,7.82229774468287,7.70437365807961,7.73975088406059,71232.2668078892,0.0,1.0
2012-06-05,19.86,19.922,19.731,19.83,8800,7.80657453313577,7.83094551103378,7.75586717589637,7.79478212447544,22387.283853908,0.0,1.0
2012-06-06,20.03,20.13,19.98,19.99,20700,7.87339818221095,7.9127062110787,7.85374416777707,7.85767497066385,52660.9972472609,0.0,1.0
2012-06-07,20.09,20.29,19.97,20.13,38400,7.8969829995316,7.97559905726711,7.8498133648903,7.9127062110787,97689.9659079623,0.0,1.0
2012-06-08,20.06,20.06,19.8,19.95,16900,7.96380664860678,7.96380664860678,7.86058682165574,7.9201367218198,42569.3408891724,0.2,1.0
2012-06-11,19.92,20.1,19.856,20.08,14700,7.90822674178699,7.97968662198386,7.88281878438366,7.97174663529532,37027.7698858482,0.0,1.0
2012-06-12,19.99,20.0,19.86,19.92,14100,7.93601669519688,7.93998668854116,7.88440678172137,7.90822674178699,35516.4323394871,0.0,1.0
2012-06-13,19.8281,20.07,19.8281,19.95,4200,7.87174250295314,7.96777664195105,7.87174250295314,7.9201367218198,10579.3628245281,0.0,1.0
2012-06-14,19.974,19.974,19.8301,19.91,5200,7.92966470584605,7.92966470584605,7.872536501622,7.90425674844272,13098.25873513,0.0,1.0
2012-06-15,19.9578,20.049,19.91,20.0005,8000,7.92323331662833,7.95943965592808,7.90425674844272,7.94018518820837,20151.1672848154,0.0,1.0
2012-06-18,20.036,20.05,19.85,19.87,7300,7.95427866458053,7.95983665526251,7.8804367883771,7.88837677506564,18387.940147394,0.0,1.0
2012-06-19,20.1154,20.2,20.03,20.03,14400,7.98580041173404,8.01938655542657,7.95189666857397,7.95189666857397,36272.1011126676,0.0,1.0
2012-06-20,20.07,20.19,20.044,20.14,8000,7.96777664195105,8.0154165620823,7.95745465925595,7.99556659536094,20151.1672848154,0.0,1.0
2012-06-21,19.82,20.18,19.82,20.1,14500,7.86852680834429,8.01144656873803,7.86852680834429,7.97968662198386,36523.9907037278,0.0,1.0
2012-06-22,19.93,19.93,19.8,19.81,16100,7.91219673513126,7.91219673513126,7.86058682165574,7.86455681500001,40554.2241606909,0.0,1.0
2012-06-25,19.71,19.89,19.6418,19.89,11600,7.82485688155731,7.89631676175418,7.79778152694938,7.89631676175418,29219.1925629823,0.0,1.0
2012-06-26,19.73,19.87,19.73,19.8,13200,7.83279686824585,7.88837677506564,7.83279686824585,7.86058682165574,33249.4260199453,0.0,1.0
2012-06-27,20.11,20.12,19.77,19.9,21900,7.98365661532813,7.9876266086724,7.84867684162293,7.90028675509845,55163.8204421821,0.0,1.0
2012-06-28,19.91,20.07,19.804,19.98,9900,7.90425674844272,7.96777664195105,7.86217481899345,7.93204670185261,24937.069514959,0.0,1.0
2012-06-29,20.28,20.3399,20.16,20.24,7800,8.05114650218073,8.07492676231291,8.00350658204949,8.03526652880365,19647.388102695,0.0,1.0
2012-07-02,20.299,20.3,20.0,20.22,15500,8.05868948953485,8.05908648886927,7.93998668854116,8.02732654211511,39042.8866143297,0.0,1.0
2012-07-03,20.25,20.3395,20.12,20.18,18500,8.03923652214792,8.07476796257914,7.9876266086724,8.01144656873803,46599.5743461355,0.0,1.0
2012-07-05,20.18,20.36,20.12,20.18,16800,8.01144656873803,8.0829064489349,7.9876266086724,8.01144656873803,42317.4512981122,0.0,1.0
2012-07-06,20.01,20.13,19.94,20.13,16400,7.94395668188543,7.99159660201667,7.91616672847553,7.99159660201667,41309.8929338715,0.0,1.0
2012-07-09,19.9201,20.03,19.86,19.86,11900,7.90826644172043,7.95189666857397,7.88440678172137,7.88440678172137,29974.8613361629,0.0,1.0
2012-07-10,19.89,20.0599,19.89,19.98,10400,7.89631676175418,7.96376694867334,7.89631676175418,7.93204670185261,26196.51747026,0.0,1.0
2012-07-11,19.7,19.94,19.7,19.91,5100,7.82088688821304,7.91616672847553,7.82088688821304,7.90425674844272,12846.3691440698,0.0,1.0
2012-07-12,19.75,19.77,19.5107,19.65,8900,7.84073685493439,7.84867684162293,7.745734914206,7.80103692149169,22418.1736043571,0.0,1.0
2012-07-13,19.92,19.94,19.66,19.68,19600,7.90822674178699,7.91616672847553,7.80500691483596,7.8129469015245,49370.3598477976,0.0,1.0
2012-07-16,19.7801,19.8779,19.7252,19.86,10800,7.85268653490065,7.89151306980761,7.8308912714406,7.88440678172137,27204.0758345007,0.0,1.0
2012-07-17,19.8663,19.8663,19.73,19.75,6900,7.88690787752826,7.88690787752826,7.83279686824585,7.84073685493439,17380.3817831532,0.0,1.0
2012-07-18,19.94,19.964,19.84,19.9,15400,7.91616672847553,7.92569471250178,7.87646679503283,7.90028675509845,38790.9970232696,0.0,1.0
2012-07-19,19.9501,19.97,19.92,19.93,45000,7.92017642175325,7.92807670850834,7.90822674178699,7.91219673513126,113350.315977086,0.0,1.0
2012-07-20,19.8999,19.8999,19.86,19.86,2100,7.90024705516501,7.90024705516501,7.88440678172137,7.88440678172137,5289.68141226403,0.0,1.0
2012-07-23,19.734,19.75,19.59,19.71,8700,7.83438486558356,7.84073685493439,7.77721696142606,7.82485688155731,21914.3944222367,0.0,1.0
2012-07-24,19.47,19.64,19.463,19.64,10300,7.72957704129481,7.79706692814741,7.72679804595383,7.79706692814741,25944.6278791998,0.0,1.0
2012-07-25,19.5019,19.62,19.42,19.42,11500,7.74224132006304,7.78912694145887,7.70972707457346,7.70972707457346,28967.3029719221,0.0,1.0
2012-07-26,19.66,19.79,19.64,19.64,12300,7.80500691483596,7.85661682831147,7.79706692814741,7.79706692814741,30982.4197004036,0.0,1.0
2012-07-27,20.0,20.0,19.76,19.76,27500,7.93998668854116,7.93998668854116,7.84470684827866,7.84470684827866,69269.6375415528,0.0,1.0
2012-07-30,19.9635,20.08,19.9,20.04,28900,7.92549621283457,7.97174663529532,7.90028675509845,7.95586666191824,72796.0918163955,0.0,1.0
2012-07-31,19.83,19.95,19.8,19.86,16600,7.87249680168856,7.9201367218198,7.86058682165574,7.88440678172137,41813.6721159919,0.0,1.0
2012-08-01,19.85,19.94,19.83,19.94,12000,7.8804367883771,7.91616672847553,7.87249680168856,7.91616672847553,30226.750927223,0.0,1.0
2012-08-02,19.6689,19.85,19.53,19.84,13200,7.80854020891236,7.8804367883771,7.75339700136044,7.87646679503283,33249.4260199453,0.0,1.0
2012-08-03,19.95,20.0,19.84,19.9,15800,7.9201367218198,7.93998668854116,7.87646679503283,7.90028675509845,39798.5553875104,0.0,1.0
2012-08-06,20.06,20.06,19.96,19.96,34100,7.96380664860678,7.96380664860678,7.92410671516407,7.92410671516407,85894.3505515255,0.0,1.0
2012-08-07,20.1899,20.1899,20.01,20.01,32300,8.01537686214886,8.01537686214886,7.94395668188543,7.94395668188543,81360.337912442,0.0,1.0
2012-08-08,20.11,20.25,20.01,20.01,9700,7.98365661532813,8.03923652214792,7.94395668188543,7.94395668188543,24433.2903328386,0.0,1.0
2012-08-09,20.21,20.24,20.11,20.12,4700,8.02335654877084,8.03526652880365,7.98365661532813,7.9876266086724,11838.810779829,0.0,1.0
2012-08-10,20.22,20.22,20.08,20.08,8000,8.02732654211511,8.02732654211511,7.97174663529532,7.97174663529532,20151.1672848154,0.0,1.0
2012-08-13,20.18,20.31,20.11,20.31,14200,8.01144656873803,8.06305648221354,7.98365661532813,8.06305648221354,35768.3219305472,0.0,1.0
2012-08-14,20.22,20.24,20.2001,20.22,10700,8.02732654211511,8.03526652880365,8.01942625536001,8.02732654211511,26952.1862434405,0.0,1.0
2012-08-15,20.1701,20.24,20.138,20.24,19300,8.0075162753272,8.03526652880365,7.99477259669209,8.03526652880365,48614.6910746171,0.0,1.0
2012-08-16,20.292,20.292,20.13,20.13,21500,8.05591049419386,8.05591049419386,7.99159660201667,7.99159660201667,54156.2620779413,0.0,1.0
2012-08-17,20.25,20.274,20.19,20.23,13800,8.03923652214792,8.04876450617417,8.0154165620823,8.03129653545938,34760.7635663065,0.0,1.0
2012-08-20,20.21,20.25,20.08,20.13,10500,8.02335654877084,8.03923652214792,7.97174663529532,7.99159660201667,26448.4070613202,0.0,1.0
2012-08-21,20.17,20.28,20.15,20.25,15800,8.00747657539376,8.05114650218073,7.99953658870521,8.03923652214792,39798.5553875103,0.0,1.0
2012-08-22,20.1,20.15,20.0601,20.13,13300,7.97968662198386,7.99953658870521,7.96384634854022,7.99159660201667,33501.3156110055,0.0,1.0
2012-08-23,20.07,20.1,20.02,20.08,16500,7.96777664195105,7.97968662198386,7.9479266752297,7.97174663529532,41561.7825249317,0.0,1.0
2012-08-24,20.05,20.08,19.9445,20.04,16700,7.95983665526251,7.97174663529532,7.91795322548045,7.95586666191824,42065.5617070521,0.0,1.0
2012-08-27,20.12,20.13,20.06,20.13,13300,7.9876266086724,7.99159660201667,7.96380664860678,7.99159660201667,33501.3156110055,0.0,1.0
2012-08-28,20.07,20.07,19.98,19.98,2542,7.96777664195105,7.96777664195105,7.93204670185261,7.93204670185261,6403.03340475008,0.0,1.0
2012-08-29,20.06,20.06,19.98,19.98,700,7.96380664860678,7.96380664860678,7.93204670185261,7.93204670185261,1763.22713742134,0.0,1.0
2012-08-30,19.96,20.05,19.96,20.05,10600,7.92410671516407,7.95983665526251,7.92410671516407,7.95983665526251,26700.2966523804,0.0,1.0
2012-08-31,20.09,20.1,19.99,19.99,16200,7.97571662863959,7.97968662198386,7.93601669519688,7.93601669519688,40806.1137517511,0.0,1.0
2012-09-04,20.04,20.06,19.97,20.06,14700,7.95586666191824,7.96380664860678,7.92807670850834,7.96380664860678,37027.7698858482,0.0,1.0
2012-09-05,20.022,20.08,20.0,20.07,7200,7.94872067389855,7.97174663529532,7.93998668854116,7.96777664195105,18136.0505563338,0.0,1.0
2012-09-06,20.18,20.2399,20.1,20.1,17300,8.01144656873803,8.03522682887021,7.97968662198386,7.97968662198386,43576.8992534132,0.0,1.0
2012-09-07,20.27,20.28,20.2,20.2,14900,8.04717650883646,8.05114650218073,8.01938655542657,8.01938655542657,37531.5490679686,0.0,1.0
2012-09-10,20.25,20.3112,20.0591,20.29,23800,8.03923652214792,8.06353288141486,7.9634493492058,8.055116495525,59949.7226723257,0.0,1.0
2012-09-11,20.26,20.3298,20.23,20.25,17100,8.04320651549219,8.0709170690352,8.03129653545938,8.03923652214792,43073.1200712928,0.0,1.0
2012-09-12,20.33,20.33,20.22,20.22,26000,8.07099646890208,8.07099646890208,8.02732654211511,8.02732654211511,65491.29367565,0.0,1.0
2012-09-13,20.453,20.4625,20.3,20.3,33800,8.11982738703661,8.12359888071367,8.05908648886927,8.05908648886927,85138.6817783449,0.0,1.0
2012-09-14,20.532,20.63,20.46,20.46,17200,8.15119033445635,8.1900962692302,8.1226063823776,8.1226063823776,43325.009662353,0.0,1.0
2012-09-17,20.5194,20.56,20.48,20.5,15200,8.14618814284257,8.16230631582031,8.13054636906614,8.13848635575468,38287.2178411492,0.0,1.0
2012-09-18,20.465,20.52,20.41,20.41,14500,8.12459137904974,8.14642634244323,8.10275641565625,8.10275641565625,36523.9907037278,0.0,1.0
2012-09-19,20.51,20.51,20.3535,20.38,13600,8.14245634909896,8.14245634909896,8.08032595326112,8.09084643562344,34256.9843841861,0.0,1.0
2012-09-20,20.47,20.4783,20.36,20.4,11800,8.12657637572187,8.12987147019762,8.0829064489349,8.09878642231198,29722.9717451027,0.0,1.0
2012-09-21,20.56,20.56,20.48,20.48,8400,8.16230631582031,8.16230631582031,8.13054636906614,8.13054636906614,21158.7256490561,0.0,1.0
2012-09-24,20.39,20.56,20.32,20.56,20400,8.09481642896771,8.16230631582031,8.06702647555781,8.16230631582031,51385.4765762792,0.0,1.0
2012-09-25,20.24,20.4215,20.24,20.35,27800,8.03526652880365,8.10732190800216,8.03526652880365,8.07893645559063,70025.3063147334,0.0,1.0
2012-09-26,20.02,20.26,20.02,20.26,34300,7.9479266752297,8.04320651549219,7.9479266752297,8.04320651549219,86398.1297336458,0.0,1.0
2012-09-27,20.28,20.3,20.08,20.12,21400,8.05114650218073,8.05908648886927,7.97174663529532,7.9876266086724,53904.3724868811,0.0,1.0
2012-09-28,20.17,20.2099,20.07,20.145,11200,8.00747657539376,8.0233168488374,7.96777664195105,7.99755159203308,28211.6341987415,0.0,1.0
2012-10-01,20.15,20.25,20.15,20.2,15300,7.99953658870521,8.03923652214792,7.99953658870521,8.01938655542657,38539.1074322094,0.0,1.0
2012-10-02,20.11,20.1695,20.01,20.15,17200,7.98365661532813,8.00727807572654,7.94395668188543,7.99953658870521,43325.009662353,0.0,1.0
2012-10-03,20.13,20.18,20.06,20.06,20100,7.99159660201667,8.01144656873803,7.96380664860678,7.96380664860678,50629.8078030986,0.0,1.0
2012-10-04,20.2,20.22,20.1524,20.16,13900,8.01938655542657,8.02732654211511,8.00048938710784,8.00350658204949,35012.6531573667,0.0,1.0
2012-10-05,20.21,20.33,20.19,20.22,31800,8.02335654877084,8.07099646890208,8.0154165620823,8.02732654211511,80100.889957141,0.0,1.0
2012-10-08,20.18,20.21,20.1,20.21,17800,8.01144656873803,8.02335654877084,7.97968662198386,8.02335654877084,44836.3472087142,0.0,1.0
2012-10-09,20.09,20.2,20.09,20.12,30600,7.97571662863959,8.01938655542657,7.97571662863959,7.9876266086724,77078.2148644188,0.0,1.0
2012-10-10,20.02,20.1,19.99,19.99,23900,7.9479266752297,7.97968662198386,7.93601669519688,7.93601669519688,60201.6122633859,0.0,1.0
2012-10-11,20.08,20.17,20.02,20.1,29800,7.97174663529532,8.00747657539376,7.9479266752297,7.97968662198386,75063.0981359372,0.0,1.0
2012-10-12,20.02,20.09,20.0,20.09,9700,7.9479266752297,7.97571662863959,7.93998668854116,7.97571662863959,24433.2903328386,0.0,1.0
2012-10-15,20.24,20.24,20.02,20.05,28600,8.03526652880365,8.03526652880365,7.9479266752297,7.95983665526251,72040.4230432149,0.0,1.0
2012-10-16,20.45,20.45,20.2,20.24,29100,8.11863638903333,8.11863638903333,8.01938655542657,8.03526652880365,73299.8709985159,0.0,1.0
2012-10-17,20.48,20.52,20.35,20.39,20600,8.13054636906614,8.14642634244323,8.07893645559063,8.09481642896771,51889.2557583996,0.0,1.0
2012-10-18,20.418,20.54,20.39,20.54,23700,8.10593241033167,8.15436632913177,8.09481642896771,8.15436632913177,59697.8330812655,0.0,1.0
2012-10-19,20.191,20.42,20.191,20.28,8100,8.01581356141672,8.10672640900052,8.01581356141672,8.05114650218073,20403.0568758756,0.0,1.0
2012-10-22,20.0801,20.23,20.05,20.23,26800,7.97178633522876,8.03129653545938,7.95983665526251,8.03129653545938,67506.4104041315,0.0,1.0
2012-10-23,20.029,20.08,19.9,20.0,26900,7.95149966923954,7.97174663529532,7.90028675509845,7.93998668854116,67758.2999951917,0.0,1.0
2012-10-24,20.0235,20.09,19.92,19.95,36400,7.94931617290019,7.97571662863959,7.90822674178699,7.9201367218198,91687.8111459099,0.0,1.0
2012-10-25,20.0,20.06,19.93,20.05,20000,7.93998668854116,7.96380664860678,7.91219673513126,7.95983665526251,50377.9182120384,0.0,1.0
2012-10-26,20.0,20.0,19.85,19.92,10400,7.93998668854116,7.93998668854116,7.8804367883771,7.90822674178699,26196.51747026,0.0,1.0
2012-10-31,20.01,20.13,20.0,20.11,41300,7.94395668188543,7.99159660201667,7.93998668854116,7.98365661532813,104030.401107859,0.0,1.0
2012-11-01,20.26,20.29,20.06,20.06,30300,8.04320651549219,8.055116495525,7.96380664860678,7.96380664860678,76322.5460912382,0.0,1.0
2012-11-02,20.115,20.26,20.11,20.26,6100,7.98564161200027,8.04320651549219,7.98365661532813,8.04320651549219,15365.2650546717,0.0,1.0
2012-11-05,20.17,20.22,20.0,20.18,39900,8.00747657539376,8.02732654211511,7.93998668854116,8.01144656873803,100503.946833017,0.0,1.0
2012-11-06,20.31,20.36,20.21,20.26,28900,8.06305648221354,8.0829064489349,8.02335654877084,8.04320651549219,72796.0918163955,0.0,1.0
2012-11-07,19.951,20.26,19.93,20.26,31800,7.92053372115423,8.04320651549219,7.91219673513126,8.04320651549219,80100.8899571411,0.0,1.0
2012-11-08,19.79,19.95,19.75,19.9,26600,7.85661682831147,7.9201367218198,7.84073685493439,7.90028675509845,67002.6312220111,0.0,1.0
2012-11-09,19.87,19.95,19.7101,19.8,29500,7.88837677506564,7.9201367218198,7.82489658149075,7.86058682165574,74307.4293627566,0.0,1.0
2012-11-12,19.9,19.95,19.82,19.95,20500,7.90028675509845,7.9201367218198,7.86852680834429,7.9201367218198,51637.3661673394,0.0,1.0
2012-11-13,19.37,19.41,19.141,19.41,36900,7.90425674844272,7.92057942629185,7.81080941775643,7.92057942629185,90426.3389648646,0.54,1.0
2012-11-14,19.08,19.25,19.08,19.19,38200,7.7859173340365,7.85528871489532,7.7859173340365,7.83080469812162,93612.0907441146,0.0,1.0
2012-11-15,18.77,19.06,18.76,19.04,16500,7.65941658070572,7.77775599511194,7.65533591124344,7.76959465618737,40434.5418135574,0.0,1.0
2012-11-16,18.9601,19.09,18.78,19.09,26500,7.73699010718373,7.78999800349879,7.66349725016801,7.78999800349879,64940.3247308648,0.0,1.0
2012-11-19,18.96,19.105,18.96,19.0,114600,7.73694930048911,7.79611900769221,7.73694930048911,7.75327197833824,280836.272232344,0.0,1.0
2012-11-20,18.9299,19.09,18.85,19.02,39300,7.72466648540763,7.78999800349879,7.69206193640399,7.76143331726281,96307.7268650185,0.0,1.0
2012-11-21,18.95,18.99,18.9,18.99,24400,7.73286863102682,7.74919130887595,7.71246528371541,7.74919130887595,59794.1103182303,0.0,1.0
2012-11-23,19.1338,19.1501,19.01,19.13,8400,7.80787133574359,7.81452282696711,7.75735264780052,7.80632068134792,20584.8576505383,0.0,1.0
2012-11-26,19.0,19.1,18.88,19.05,30700,7.75327197833824,7.79407867296107,7.70430394479084,7.77367532564966,75232.753556134,0.0,1.0
2012-11-27,19.0,19.06,19.0,19.03,37300,7.75327197833824,7.77775599511194,7.75327197833824,7.76551398672509,91406.5702815569,0.0,1.0
2012-11-28,19.15,19.15,18.88,19.0,21600,7.81448202027249,7.81448202027249,7.70430394479084,7.75327197833824,52932.4911013841,0.0,1.0
2012-11-29,19.208,19.242,19.12,19.12,22200,7.83814990315373,7.8520241793255,7.80224001188564,7.80224001188564,54402.8380764226,0.0,1.0
2012-11-30,19.25,19.28,19.2,19.2374,28000,7.85528871489532,7.86753072328217,7.8348853675839,7.85014707137284,68616.192168461,0.0,1.0
2012-12-03,19.155,19.27,19.13,19.27,6100,7.81652235500363,7.86345005381989,7.80632068134792,7.86345005381989,14948.5275795576,0.0,1.0
2012-12-04,19.03,19.18,18.96,19.1,49000,7.76551398672509,7.82672402865934,7.73694930048911,7.79407867296107,120078.336294807,0.0,1.0
2012-12-05,19.1699,19.19,18.96,19.02,48900,7.82260255250243,7.83080469812162,7.73694930048911,7.76143331726281,119833.278465634,0.0,1.0
2012-12-06,19.17,19.23,18.83,19.1,15600,7.82264335919706,7.84712737597075,7.68390059747942,7.79407867296107,38229.0213509997,0.0,1.0
2012-12-07,19.316,19.35,19.2,19.26,13300,7.88222113334639,7.89609540951815,7.8348853675839,7.85936938435761,32592.6912800189,0.0,1.0
2012-12-10,19.3411,19.41,19.22,19.22,15600,7.89246361369672,7.92057942629185,7.84304670650847,7.84304670650847,38229.0213509997,0.0,1.0
2012-12-11,19.49,19.51,19.41,19.41,13200,7.95322478199012,7.96138612091469,7.92057942629185,7.92057942629185,32347.6334508459,0.0,1.0
2012-12-12,19.431,19.59,19.431,19.58,19000,7.92914883216265,7.99403147661295,7.92914883216265,7.98995080715067,46560.9875428842,0.0,1.0
2012-12-13,19.27,19.54,19.23,19.44,21600,7.86345005381989,7.97362812930154,7.84712737597075,7.9328214346787,52932.4911013841,0.0,1.0
2012-12-14,19.25,19.38,19.24,19.31,31400,7.85528871489532,7.908337417905,7.85120804543304,7.87977273166902,76948.1583603455,0.0,1.0
2012-12-17,19.41,19.44,19.35,19.35,51000,7.92057942629185,7.9328214346787,7.89609540951815,7.89609540951815,124979.492878268,0.0,1.0
2012-12-18,19.63,19.71,19.3485,19.35,49400,8.01035415446209,8.04299951016035,7.89548330909881,7.89609540951815,121058.567611499,0.0,1.0
2012-12-19,19.67,19.78,19.57,19.74,10300,8.02667683231122,8.07156419639634,7.98587013768839,8.0552415185472,25240.9564048267,0.0,1.0
2012-12-20,19.8,19.85,19.61,19.61,17200,8.0797255353209,8.10012888263232,8.00219281553752,8.00219281553752,42149.9466177689,0.0,1.0
2012-12-21,19.63,19.73,19.55,19.55,33800,8.01035415446209,8.05116084908492,7.97770879876382,7.97770879876382,82829.5462604992,0.0,1.0
2012-12-24,19.6908,19.7,19.53,19.53,10300,8.03516462479277,8.03891884069807,7.96954745983925,7.96954745983925,25240.9564048267,0.0,1.0
2012-12-26,19.45,19.6,19.38,19.55,22500,8.01851549338665,8.08035494449246,7.98965708287061,8.05974179412386,54576.810428431,0.2,1.0
2012-12-27,19.45,19.49,19.28,19.37,13700,8.01851549338665,8.03500601368153,7.9484307821334,7.98553445279689,33231.2134608669,0.0,1.0
2012-12-28,19.21,19.4,19.21,19.34,57000,7.91957237161736,7.99790234301805,7.91957237161736,7.97316656257572,138261.253085358,0.0,1.0
2012-12-31,19.98,19.98,19.15,19.15,27400,8.23701488729385,8.23701488729385,7.89483659117503,7.89483659117503,66462.4269217337,0.0,1.0
2013-01-02,20.16,20.16,19.8,19.93,40200,8.31122222862082,8.31122222862082,8.16280754596687,8.21640173692524,97510.5679654633,0.0,1.0
2013-01-03,19.93,20.16,19.86,20.06,21900,8.21640173692524,8.31122222862082,8.1875433264092,8.26999592788361,53121.4288170062,0.0,1.0
2013-01-04,20.05,20.0899,19.97,20.07,51400,8.26587329780989,8.28232259180404,8.23289225722013,8.27411855795733,124677.691378727,0.0,1.0
2013-01-07,20.06,20.1,19.98,20.02,50300,8.26999592788361,8.2864864481785,8.23701488729385,8.25350540758873,122009.491757781,0.0,1.0
2013-01-08,20.09,20.1,20.03,20.1,5100,8.28236381810477,8.2864864481785,8.25762803766245,8.2864864481785,12370.743697111,0.0,1.0
2013-01-09,20.16,20.194,20.08,20.1,8700,8.31122222862082,8.32523917087147,8.27824118803105,8.2864864481785,21103.03336566,0.0,1.0
2013-01-10,20.23,20.321,20.19,20.19,22000,8.34008063913686,8.37759657280772,8.32359011884198,8.32359011884198,53363.9924189103,0.0,1.0
2013-01-11,20.18,20.33,20.11,20.33,39900,8.31946748876826,8.38130693987407,8.29060907825221,8.38130693987407,96782.8771597509,0.0,1.0
2013-01-14,20.18,20.25,20.14,20.16,2300,8.31946748876826,8.3483258992843,8.30297696847338,8.31122222862082,5578.96284379517,0.0,1.0
2013-01-15,20.1736,20.28,20.13,20.27,15800,8.31682900552108,8.36069378950547,8.29885433839966,8.35657115943174,38325.0491008537,0.0,1.0
2013-01-16,20.24,20.27,20.13,20.25,20700,8.34420326921058,8.35657115943174,8.29885433839966,8.3483258992843,50210.6655941565,0.0,1.0
2013-01-17,20.46,20.46,20.23,20.38,16000,8.43490113083244,8.43490113083244,8.34008063913686,8.40192009024267,38810.176304662,0.0,1.0
2013-01-18,20.47,20.5,20.37,20.5,11200,8.43902376090616,8.45139165112732,8.39779746016895,8.45139165112732,27167.1234132634,0.0,1.0
2013-01-22,20.4764,20.5,20.34,20.34,19900,8.44166224415334,8.45139165112732,8.38542956994779,8.38542956994779,48270.1567789234,0.0,1.0
2013-01-23,20.53,20.66,20.44,20.44,21300,8.46375954134848,8.51735373230685,8.426655870685,8.426655870685,51666.0472055813,0.0,1.0
2013-01-24,20.49,20.56,20.37,20.38,15600,8.4472690210536,8.47612743156964,8.39779746016895,8.40192009024267,37839.9218970455,0.0,1.0
2013-01-25,20.56,20.68,20.5298,20.5298,21900,8.47612743156964,8.52559899245429,8.46367708874701,8.46367708874701,53121.4288170062,0.0,1.0
2013-01-28,20.55,20.561,20.44,20.56,19800,8.47200480149592,8.47653969457702,8.426655870685,8.47612743156964,48027.5931770193,0.0,1.0
2013-01-29,20.7,20.7,20.54,20.6,18700,8.53384425260173,8.53384425260173,8.4678821714222,8.49261795186453,45359.3935560738,0.0,1.0
2013-01-30,20.51,20.658,20.391,20.63,14900,8.45551428120104,8.51652920629211,8.40645498332376,8.50498584208569,36141.9766837165,0.0,1.0
2013-01-31,20.48,20.56,20.42,20.5,11800,8.44314639097988,8.47612743156964,8.41841061053755,8.45139165112732,28622.5050246882,0.0,1.0
2013-02-01,20.6,20.6,20.45,20.51,20000,8.49261795186453,8.49261795186453,8.43077850075872,8.45551428120104,48512.7203808275,0.0,1.0
2013-02-04,20.38,20.52,20.37,20.52,13600,8.40192009024267,8.45963691127476,8.39779746016895,8.45963691127476,32988.6498589627,0.0,1.0
2013-02-05,20.5,20.6,20.36,20.41,38800,8.45139165112732,8.49261795186453,8.39367483009523,8.41428798046383,94114.6775388054,0.0,1.0
2013-02-06,20.51,20.51,20.31,20.31,9900,8.45551428120104,8.45551428120104,8.37306167972663,8.37306167972663,24013.7965885096,0.0,1.0
2013-02-07,20.5,20.55,20.42,20.51,26500,8.45139165112732,8.47200480149592,8.41841061053755,8.45551428120104,64279.3545045965,0.0,1.0
2013-02-08,20.63,20.65,20.51,20.534,20400,8.50498584208569,8.51323110223313,8.45551428120104,8.46540859337797,49482.9747884441,0.0,1.0
2013-02-11,20.63,20.65,20.56,20.63,17800,8.50498584208569,8.51323110223313,8.47612743156964,8.50498584208569,43176.3211389365,0.0,1.0
2013-02-12,20.68,20.68,20.56,20.57,24700,8.52559899245429,8.52559899245429,8.47612743156964,8.48025006164336,59913.209670322,0.0,1.0
2013-02-13,20.62,20.68,20.5575,20.66,15200,8.50086321201197,8.52559899245429,8.47509677405121,8.51735373230685,36869.6674894289,0.0,1.0
2013-02-14,20.7,20.7,20.5798,20.58,11200,8.53384425260173,8.53384425260173,8.48429023911561,8.48437269171708,27167.1234132634,0.0,1.0
2013-02-15,20.6073,20.7,20.583,20.69,8400,8.49562747181834,8.53384425260173,8.4856094807392,8.52972162252801,20375.3425599476,0.0,1.0
2013-02-19,20.76,20.81,20.6,20.6,14300,8.55858003304406,8.57919318341266,8.49261795186453,8.49261795186453,34686.5950722917,0.0,1.0
2013-02-20,20.43,20.72,20.35,20.66,29600,8.42253324061127,8.54208951274917,8.38955220002151,8.51735373230685,71798.8261636248,0.0,1.0
2013-02-21,20.38,20.38,20.2496,20.35,16400,8.40192009024267,8.40192009024267,8.34816099408135,8.38955220002151,39780.4307122786,0.0,1.0
2013-02-22,20.482,20.49,20.35,20.43,24600,8.44397091699462,8.4472690210536,8.38955220002151,8.42253324061127,59670.6460684179,0.0,1.0
2013-02-25,20.33,20.6,20.32,20.59,24800,8.38130693987407,8.49261795186453,8.37718430980035,8.48849532179081,60155.7732722261,0.0,1.0
2013-02-26,20.34,20.34,20.25,20.3101,12200,8.38542956994779,8.38542956994779,8.3483258992843,8.37310290602736,29592.7594323048,0.0,1.0
2013-02-27,20.47,20.53,20.27,20.31,15300,8.43902376090616,8.46375954134848,8.35657115943174,8.37306167972663,37112.2310913331,0.0,1.0
2013-02-28,20.47,20.54,20.46,20.52,13000,8.43902376090616,8.4678821714222,8.43490113083244,8.45963691127476,31533.2682475379,0.0,1.0
2013-03-01,20.52,20.52,19.98,19.98,57300,8.45963691127476,8.45963691127476,8.23701488729385,8.23701488729385,138988.943891071,0.0,1.0
2013-03-04,20.63,20.63,20.37,20.45,22900,8.50498584208569,8.50498584208569,8.39779746016895,8.43077850075872,55547.0648360475,0.0,1.0
2013-03-05,20.71,20.76,20.63,20.63,36100,8.53796688267545,8.55858003304406,8.50498584208569,8.50498584208569,87565.4602873937,0.0,1.0
2013-03-06,20.6948,20.7399,20.67,20.7,18200,8.5317004849634,8.55029354659588,8.52147636238057,8.53384425260173,44146.5755465531,0.0,1.0
2013-03-07,20.66,20.69,20.57,20.6,20300,8.51735373230685,8.52972162252801,8.48025006164336,8.49261795186453,49240.4111865399,0.0,1.0
2013-03-08,20.71,20.76,20.32,20.68,43300,8.53796688267545,8.55858003304406,8.37718430980035,8.52559899245429,105030.039624492,0.0,1.0
2013-03-11,20.75,20.75,20.48,20.48,22200,8.55445740297034,8.55445740297034,8.44314639097988,8.44314639097988,53849.1196227185,0.0,1.0
2013-03-12,20.65,20.78,20.6275,20.6987,17200,8.51323110223313,8.5668252931915,8.50395518456726,8.53330831069215,41720.9395275117,0.0,1.0
2013-03-13,20.66,20.71,20.64,20.65,8300,8.51735373230685,8.53796688267545,8.50910847215941,8.51323110223313,20132.7789580434,0.0,1.0
2013-03-14,20.8,20.8,20.7,20.7,8500,8.57507055333894,8.57507055333894,8.53384425260173,8.53384425260173,20617.9061618517,0.0,1.0
2013-03-15,20.74,20.744,20.62,20.62,11800,8.55033477289661,8.5519838249261,8.50086321201197,8.50086321201197,28622.5050246883,0.0,1.0
2013-03-18,20.67,20.77,20.58,20.74,13300,8.52147636238057,8.56270266311778,8.48437269171708,8.55033477289661,32260.9590532503,0.0,1.0
2013-03-19,20.56,20.72,20.45,20.72,42100,8.47612743156964,8.54208951274917,8.43077850075872,8.54208951274917,102119.276401642,0.0,1.0
2013-03-20,20.71,21.1,20.5,20.72,9100,8.53796688267545,8.69874945555056,8.45139165112732,8.54208951274917,22073.2877732765,0.0,1.0
2013-03-21,20.68,20.819,20.63,20.64,13400,8.52559899245429,8.58290355047901,8.50498584208569,8.50910847215941,32503.5226551545,0.0,1.0
2013-03-22,20.77,20.77,20.56,20.75,19100,8.56270266311778,8.56270266311778,8.47612743156964,8.55445740297034,46329.6479636903,0.0,1.0
2013-03-25,20.74,20.814,20.65,20.79,12500,8.55033477289661,8.58084223544215,8.51323110223313,8.57094792326522,30320.4502380172,0.0,1.0
2013-03-26,20.76,20.82,20.69,20.69,8700,8.55858003304406,8.58331581348638,8.52972162252801,8.52972162252801,21103.03336566,0.0,1.0
2013-03-27,20.72,20.74,20.63,20.63,14200,8.54208951274917,8.55033477289661,8.50498584208569,8.50498584208569,34444.0314703876,0.0,1.0
2013-03-28,20.77,20.8399,20.6,20.61,19800,8.56270266311778,8.59151984733308,8.49261795186453,8.49674058193825,48027.5931770192,0.0,1.0
2013-04-01,20.59,20.67,20.54,20.67,10500,8.48849532179081,8.52147636238057,8.4678821714222,8.52147636238057,25469.1781999344,0.0,1.0
2013-04-02,20.638,20.71,20.5,20.5,19200,8.50828394614467,8.53796688267545,8.45139165112732,8.45139165112732,46572.2115655944,0.0,1.0
2013-04-03,20.38,20.6,20.26,20.6,17300,8.40192009024267,8.49261795186453,8.35244852935802,8.49261795186453,41963.5031294158,0.0,1.0
2013-04-04,20.42,20.42,20.23,20.23,17000,8.41841061053755,8.41841061053755,8.34008063913686,8.34008063913686,41235.8123237034,0.0,1.0
2013-04-05,20.21,20.32,20.1,20.13,14300,8.33183537898942,8.37718430980035,8.2864864481785,8.29885433839966,34686.5950722917,0.0,1.0
2013-04-08,20.26,20.26,20.16,20.2107,12500,8.35244852935802,8.35244852935802,8.31122222862082,8.33212396309458,30320.4502380172,0.0,1.0
2013-04-09,20.39,20.4,20.16,20.16,20400,8.40604272031639,8.41016535039011,8.31122222862082,8.31122222862082,49482.9747884441,0.0,1.0
2013-04-10,20.4999,20.5118,20.39,20.42,24700,8.45135042482658,8.45625635461431,8.40604272031639,8.41841061053755,59913.209670322,0.0,1.0
2013-04-11,20.41,20.54,20.37,20.48,39700,8.41428798046383,8.4678821714222,8.39779746016895,8.44314639097988,96297.7499559427,0.0,1.0
2013-04-12,20.41,20.43,20.11,20.4,17400,8.41428798046383,8.42253324061127,8.29060907825221,8.41016535039011,42206.06673132,0.0,1.0
2013-04-15,20.08,20.31,20.0101,20.23,28900,8.27824118803105,8.37306167972663,8.24942400381575,8.34008063913686,70100.8809502958,0.0,1.0
2013-04-16,20.19,20.267,20.12,20.1899,17200,8.32359011884198,8.35533437040963,8.29473170832594,8.32354889254124,41720.9395275117,0.0,1.0
2013-04-17,19.901,20.14,19.88,20.04,21000,8.20444610971145,8.30297696847338,8.19578858655664,8.26175066773617,50938.3563998689,0.0,1.0
2013-04-18,19.84,20.0,19.74,19.8,13900,8.17929806626176,8.24526014744129,8.13807176552455,8.16280754596687,33716.3406646751,0.0,1.0
2013-04-19,20.05,20.0572,19.8,19.88,9500,8.26587329780989,8.26884159146297,8.16280754596687,8.19578858655664,23043.5421808931,0.0,1.0
2013-04-22,20.1,20.1,19.871,19.94,6400,8.2864864481785,8.2864864481785,8.19207821949029,8.22052436699896,15524.0705218648,0.0,1.0
2013-04-23,20.2499,20.3305,20.02,20.02,73300,8.34828467298357,8.38151307137776,8.25350540758873,8.25350540758873,177799.120195733,0.0,1.0
2013-04-24,20.2201,20.29,20.19,20.29,6100,8.33599923536388,8.36481641957918,8.32359011884198,8.36481641957918,14796.3797161524,0.0,1.0
2013-04-25,20.39,20.48,20.18,20.18,35500,8.40604272031639,8.44314639097988,8.31946748876826,8.31946748876826,86110.0786759689,0.0,1.0
2013-04-26,20.33,20.341,20.15,20.341,15400,8.38130693987407,8.38584183295516,8.3070995985471,8.38584183295516,37354.7946932372,0.0,1.0
2013-04-29,20.46,20.5,20.25,20.3,61600,8.43490113083244,8.45139165112732,8.3483258992843,8.36893904965291,149419.178772949,0.0,1.0
2013-04-30,20.57,20.57,20.2364,20.37,18900,8.48025006164336,8.48025006164336,8.34271912238404,8.39779746016895,45844.520759882,0.0,1.0
2013-05-01,20.32,20.49,20.32,20.46,19700,8.37718430980035,8.4472690210536,8.37718430980035,8.43490113083244,47785.0295751151,0.0,1.0
2013-05-02,20.56,20.56,20.36,20.3745,23900,8.47612743156964,8.47612743156964,8.39367483009523,8.39965264370213,57972.7008550889,0.0,1.0
2013-05-03,20.76,20.8,20.6699,20.68,15900,8.55858003304406,8.57507055333894,8.52143513607983,8.52559899245429,38567.6127027579,0.0,1.0
2013-05-06,20.8,20.83,20.73,20.8,6200,8.57507055333894,8.5874384435601,8.54621214282289,8.57507055333894,15038.9433180565,0.0,1.0
2013-05-07,20.84,20.9,20.8,20.9,12400,8.59156107363382,8.61629685407615,8.57507055333894,8.61629685407615,30077.8866361131,0.0,1.0
2013-05-08,20.86,20.8638,20.794,20.85,11800,8.59980633378126,8.60137293320928,8.57259697529471,8.59568370370754,28622.5050246883,0.0,1.0
2013-05-09,20.773,20.8599,20.76,20.85,15000,8.56393945213989,8.59976510748053,8.55858003304406,8.59568370370754,36384.5402856207,0.0,1.0
2013-05-10,20.86,20.86,20.76,20.77,6300,8.59980633378126,8.59980633378126,8.55858003304406,8.56270266311778,15281.5069199607,0.0,1.0
2013-05-13,21.0,21.01,20.621,20.76,20200,8.65752315481335,8.66164578488707,8.50127547501934,8.55858003304406,48997.8475846358,0.0,1.0
2013-05-14,21.1335,21.18,20.9,20.9,22800,8.71256026629752,8.73173049614032,8.61629685407615,8.61629685407615,55304.5012341434,0.0,1.0
2013-05-15,21.18,21.19,20.88,21.01,14000,8.73173049614032,8.73585312621404,8.6080515939287,8.66164578488707,33958.9042665793,0.0,1.0
2013-05-16,21.16,21.2,21.08,21.08,4700,8.72348523599288,8.73997575628776,8.69050419540312,8.69050419540312,11400.4892894945,0.0,1.0
2013-05-17,21.21,21.26,21.11,21.11,10800,8.74409838636149,8.76471153673009,8.70287208562428,8.70287208562428,26196.8690056469,0.0,1.0
2013-05-20,21.32,21.4,21.199,21.219,14000,8.78944731717241,8.82242835776218,8.73956349328039,8.74780875342783,33958.9042665793,0.0,1.0
2013-05-21,21.52,21.52,21.24,21.39,19800,8.87189991864683,8.87189991864683,8.75646627658265,8.81830572768846,48027.5931770192,0.0,1.0
2013-05-22,21.38,21.7,21.17,21.47,36900,8.81418309761474,8.9461072599738,8.7276078660666,8.85128676827822,89505.9691026268,0.0,1.0
2013-05-23,21.2801,21.29,21.13,21.19,40200,8.77299802317827,8.77707942695125,8.71111734577172,8.73585312621404,97510.5679654633,0.0,1.0
2013-05-24,21.309,21.31,21.08,21.08,10000,8.78491242409132,8.78532468709869,8.69050419540312,8.69050419540312,24256.3601904138,0.0,1.0
2013-05-28,21.4328,21.63,21.416,21.6,102500,8.83595058440398,8.91724884945775,8.82902456588013,8.90488095923659,248627.691951741,0.0,1.0
2013-05-29,21.46,21.55,21.28,21.31,13400,8.8471641382045,8.88426780886799,8.77295679687753,8.78532468709869,32503.5226551545,0.0,1.0
2013-05-30,21.55,21.66,21.32,21.46,17100,8.88426780886799,8.92961673967891,8.78944731717241,8.8471641382045,41478.3759256075,0.0,1.0
2013-05-31,21.42,21.55,21.27,21.46,18600,8.83067361790962,8.88426780886799,8.76883416680381,8.8471641382045,45116.8299541696,0.0,1.0
2013-06-03,21.46,21.58,21.44,21.54,20300,8.8471641382045,8.89663569908915,8.83891887805706,8.88014517879427,49240.41118654,0.0,1.0
2013-06-04,21.5,21.65,21.3601,21.61,23200,8.86365465849938,8.92549410960519,8.80597906376803,8.90900358931031,56274.75564176,0.0,1.0
2013-06-05,21.39,21.54,21.06,21.5,30000,8.81830572768846,8.88014517879427,8.68225893525567,8.86365465849938,72769.0805712413,0.0,1.0
2013-06-06,21.49,21.59,20.97,21.39,53200,8.85953202842566,8.90075832916287,8.64515526459219,8.81830572768846,129043.836213001,0.0,1.0
2013-06-07,21.52,21.52,21.41,21.44,4800,8.95435252012124,8.95435252012124,8.90858213084552,8.92106496428436,11535.8424596178,0.2,1.0
2013-06-10,21.503,21.556,21.381,21.48,10500,8.9472789145059,8.96933192024783,8.89651539185465,8.9377087422028,25234.6553804139,0.0,1.0
2013-06-11,21.24,21.51,21.24,21.44,22400,8.83784607469215,8.95019157564163,8.83784607469215,8.92106496428436,53833.9314782163,0.0,1.0
2013-06-12,21.0184,21.3,20.95,21.2,35600,8.74563954502399,8.86281174156981,8.71717868478345,8.82120229677371,85557.4982421652,0.0,1.0
2013-06-13,21.1,21.32,20.74,21.07,55800,8.77959285197761,8.87113363052903,8.62979885071164,8.76711001853878,134104.168593057,0.0,1.0
2013-06-14,20.99,21.22,20.93,21.22,29300,8.73382246270189,8.82952418573293,8.70885679582423,8.82952418573293,70416.7050139169,0.0,1.0
2013-06-17,21.13,21.17,21.0301,21.05,45000,8.79207568541644,8.80871946333488,8.75050785006513,8.75878812957956,108148.523058917,0.0,1.0
2013-06-18,21.28,21.2925,21.0999,21.0999,16600,8.85448985261059,8.8596910332101,8.77955124253281,8.77955124253281,39894.7885061782,0.0,1.0
2013-06-19,21.0,21.24,21.0,21.24,26900,8.7379834071815,8.83784607469215,8.7379834071815,8.83784607469215,64648.783784108,0.0,1.0
2013-06-20,20.564,20.86,20.45,20.66,43100,8.5565662278705,8.67973018446696,8.50913146080294,8.59651129487476,103582.252085318,0.0,1.0
2013-06-21,20.63,20.69,20.3252,20.59,25700,8.58402846143593,8.60899412831359,8.4572028736974,8.56738468351748,61764.8231692035,0.0,1.0
2013-06-24,20.37,20.55,20.25,20.55,33600,8.47584390496606,8.55074090559904,8.42591257121074,8.55074090559904,80750.8972173244,0.0,1.0
2013-06-25,20.65,20.69,20.41,20.59,22900,8.59235035039515,8.60899412831359,8.4924876828845,8.56738468351748,55035.5817344264,0.0,1.0
2013-06-26,20.62,20.929,20.59,20.89,60600,8.57986751695632,8.70844070137627,8.56738468351748,8.69221301790579,145640.011052674,0.0,1.0
2013-06-27,20.89,21.08,20.76,20.81,44400,8.69221301790579,8.77127096301839,8.63812073967086,8.65892546206891,106706.542751464,0.0,1.0
2013-06-28,21.09,21.1,20.73,20.79,36700,8.775431907498,8.77959285197761,8.62563790623203,8.65060357310969,88201.1288058275,0.0,1.0
2013-07-01,21.23,21.27,21.03,21.03,20200,8.83368513021254,8.85032890813098,8.75046624062034,8.75046624062034,48546.6703508915,0.0,1.0
2013-07-02,21.23,21.32,21.1339,21.32,16000,8.83368513021254,8.87113363052903,8.79369845376349,8.87113363052903,38452.8081987259,0.0,1.0
2013-07-03,21.23,21.28,21.13,21.2,9300,8.83368513021254,8.85448985261059,8.79207568541644,8.82120229677371,22350.6947655094,0.0,1.0
2013-07-05,21.31,21.4,21.21,21.35,19400,8.86697268604942,8.90442118636591,8.82536324125332,8.88361646396786,46624.0299409552,0.0,1.0
2013-07-08,21.37,21.4,21.3,21.4,17000,8.89193835292708,8.90442118636591,8.86281174156981,8.90442118636591,40856.1087111463,0.0,1.0
2013-07-09,21.42,21.43,21.3899,21.4,17400,8.91274307532514,8.91690401980475,8.90021863244151,8.90442118636591,41817.4289161144,0.0,1.0
2013-07-10,21.45,21.54,21.3,21.4,9500,8.92522590876396,8.96267440908046,8.86281174156981,8.90442118636591,22831.3548679935,0.0,1.0
2013-07-11,21.69,21.69,21.47,21.62,17300,9.02508857627461,9.02508857627461,8.93354779772319,8.99596196491734,41577.0988648724,0.0,1.0
2013-07-12,21.75,21.75,21.55,21.61,15500,9.05005424315227,9.05005424315227,8.96683535356007,8.99180102043773,37251.1579425157,0.0,1.0
2013-07-15,22.63,22.86,21.9,22.0,98100,9.41621735735797,9.51191908038901,9.11246841034643,9.15407785514253,235763.780268438,0.0,1.0
2013-07-16,22.81,22.89,22.62,22.71,34200,9.49111435799096,9.52440191382784,9.41205641287836,9.44950491319486,82192.8775247766,0.0,1.0
2013-07-17,22.84,22.88,22.69,22.87,27500,9.50359719142979,9.52024096934823,9.44118302423564,9.51608002486862,66090.7640915602,0.0,1.0
2013-07-18,22.81,22.88,22.75,22.87,21000,9.49111435799096,9.52024096934823,9.4661486911133,9.51608002486862,50469.3107608278,0.0,1.0
2013-07-19,22.7499,22.8,22.6799,22.79,29500,9.4661070816685,9.48695341351135,9.43698047031123,9.48279246903174,70897.3651164009,0.0,1.0
2013-07-22,22.38,22.9,22.38,22.75,40300,9.31219374536772,9.52856285830745,9.31219374536772,9.4661486911133,96853.0106505409,0.0,1.0
2013-07-23,22.4,22.5055,22.35,22.35,19600,9.32051563432694,9.36441359858683,9.29971091192889,9.29971091192889,47104.6900434392,0.0,1.0
2013-07-24,22.435,22.49,22.35,22.4525,22300,9.33507894000557,9.35796413464343,9.29971091192889,9.34236059284489,53593.6014269743,0.0,1.0
2013-07-25,22.49,22.5,22.41,22.429,8200,9.35796413464343,9.36212507912304,9.32467657880655,9.33258237331781,19707.064201847,0.0,1.0
2013-07-26,22.45,22.5,22.35,22.42,17700,9.34132035672499,9.36212507912304,9.29971091192889,9.32883752328616,42538.4190698405,0.0,1.0
2013-07-29,22.44,22.46,22.34,22.35,10800,9.33715941224538,9.3454813012046,9.29554996744928,9.29971091192889,25955.64553414,0.0,1.0
2013-07-30,22.591,22.6,22.4,22.4,45300,9.39998967388749,9.40373452391914,9.32051563432694,9.32051563432694,108869.513212643,0.0,1.0
2013-07-31,22.86,22.97,22.6,22.73,46200,9.51191908038901,9.55768946966472,9.40373452391914,9.45782680215408,111032.483673821,0.0,1.0
2013-08-01,23.063,23.07,22.9596,22.98,33600,9.5963862533251,9.59929891446082,9.55336208740593,9.56185041414433,80750.8972173244,0.0,1.0
2013-08-02,23.05,23.14,22.9135,23.14,18700,9.5909770255016,9.6284255258181,9.53418013335492,9.6284255258181,44941.7195822609,0.0,1.0
2013-08-05,23.05,23.05,22.92,23.05,39700,9.5909770255016,9.5909770255016,9.53688474726667,9.5909770255016,95411.0303430887,0.0,1.0
2013-08-06,22.9599,22.9865,22.76,22.95,16900,9.55348691574032,9.56455502805608,9.47030963559291,9.5493675807055,40615.7786599042,0.0,1.0
2013-08-07,22.8001,22.88,22.75,22.86,15600,9.48699502295614,9.52024096934823,9.4661486911133,9.51191908038901,37491.4879937578,0.0,1.0
2013-08-08,22.85,22.9,22.78,22.8,9100,9.5077581359094,9.52856285830745,9.47863152455213,9.48695341351135,21870.0346630254,0.0,1.0
2013-08-09,22.756,22.95,22.68,22.7501,14900,9.46864525780106,9.5493675807055,9.43702207975602,9.46619030055809,35809.1776350635,0.0,1.0
2013-08-12,22.87,22.87,22.54,22.54,22300,9.51608002486862,9.51608002486862,9.37876885704148,9.37876885704148,53593.6014269743,0.0,1.0
2013-08-13,22.8601,22.99,22.65,22.99,35000,9.5119606898338,9.56601135862394,9.42453924631719,9.56601135862394,84115.517934713,0.0,1.0
2013-08-14,22.844,22.87,22.75,22.75,9700,9.50526156922163,9.51608002486862,9.4661486911133,9.4661486911133,23312.0149704776,0.0,1.0
2013-08-15,22.52,22.69,22.52,22.69,17600,9.37044696808226,9.44118302423564,9.37044696808226,9.44118302423564,42298.0890185985,0.0,1.0
2013-08-16,22.59,22.62,22.5,22.5,24600,9.39957357943953,9.41205641287836,9.36212507912304,9.36212507912304,59121.1926055411,0.0,1.0
2013-08-19,22.49,22.55,22.4164,22.5113,15000,9.35796413464343,9.38292980152109,9.3273395832735,9.366826946385,36049.5076863056,0.0,1.0
2013-08-20,22.56,22.66,22.5506,22.59,6500,9.3870907460007,9.42870019079681,9.38317945818987,9.39957357943953,15621.4533307324,0.0,1.0
2013-08-21,22.6,22.6,22.42,22.42,17800,9.40373452391914,9.40373452391914,9.32883752328616,9.32883752328616,42778.7491210826,0.0,1.0
2013-08-22,22.87,22.89,22.63,22.68,19000,9.51608002486862,9.52440191382784,9.41621735735797,9.43702207975602,45662.709735987,0.0,1.0
2013-08-23,22.94,22.97,22.82,22.9,19400,9.54520663622589,9.55768946966472,9.49527530247057,9.52856285830745,46624.0299409552,0.0,1.0
2013-08-26,22.78,22.94,22.64,22.84,14100,9.47863152455213,9.54520663622589,9.42037830183758,9.50359719142979,33886.5372251272,0.0,1.0
2013-08-27,22.54,22.65,22.42,22.64,22200,9.37876885704148,9.42453924631719,9.32883752328616,9.42037830183758,53353.2713757322,0.0,1.0
2013-08-28,22.66,22.7,22.55,22.6,16000,9.42870019079681,9.44534396871525,9.38292980152109,9.40373452391914,38452.8081987259,0.0,1.0
2013-08-29,22.684,22.8399,22.6,22.61,52700,9.43868645754787,9.50355558198499,9.40373452391914,9.40789546839875,126653.937004553,0.0,1.0
2013-08-30,22.6,22.6399,22.55,22.56,13400,9.40373452391914,9.42033669239279,9.38292980152109,9.3870907460007,32204.226866433,0.0,1.0
2013-09-03,22.6,22.81,22.5,22.65,10300,9.40373452391914,9.49111435799096,9.36212507912304,9.42453924631719,24753.9952779298,0.0,1.0
2013-09-04,22.82,22.9099,22.561,22.561,10800,9.49527530247057,9.53268219334226,9.38750684044866,9.38750684044866,25955.64553414,0.0,1.0
2013-09-05,22.8825,22.9352,22.741,22.88,37300,9.52128120546813,9.54320938287568,9.46240384108165,9.52024096934823,89643.1091132798,0.0,1.0
2013-09-06,22.89,22.97,22.8,22.9,23400,9.52440191382784,9.55768946966472,9.48695341351135,9.52856285830745,56237.2319906367,0.0,1.0
2013-09-09,22.93,22.93,22.82,22.9,40400,9.54104569174628,9.54104569174628,9.49527530247057,9.52856285830745,97093.3407017829,0.0,1.0
2013-09-10,23.05,23.099,22.83,22.97,24400,9.5909770255016,9.61136565345169,9.49943624695018,9.55768946966472,58640.5325030571,0.0,1.0
2013-09-11,23.03,23.053,22.88,22.99,16200,9.58265513654238,9.59222530884549,9.52024096934823,9.56601135862394,38933.46830121,0.0,1.0
2013-09-12,22.96,23.01,22.851,22.93,9700,9.55352852518511,9.57433324758316,9.50817423035736,9.54104569174628,23312.0149704776,0.0,1.0
2013-09-13,23.1301,23.14,22.83,22.98,27500,9.62430619078328,9.6284255258181,9.49943624695018,9.56185041414433,66090.7640915602,0.0,1.0
2013-09-16,23.32,23.36,23.1999,23.2,38300,9.70332252645108,9.71996630436952,9.65334958325096,9.65339119269576,92046.4096257002,0.0,1.0
2013-09-17,23.39,23.64,23.24,23.3,27500,9.73244913780835,9.83647274979861,9.6700349706142,9.69500063749186,66090.7640915602,0.0,1.0
2013-09-18,23.63,23.7,23.3,23.3,47800,9.832311805319,9.86143841667627,9.69500063749186,9.69500063749186,114877.764493694,0.0,1.0
2013-09-19,23.64,23.65,23.45,23.61,15400,9.83647274979861,9.84063369427822,9.75741480468601,9.82398991635978,37010.8278912737,0.0,1.0
2013-09-20,23.5828,23.78,23.5828,23.76,50400,9.81267214737524,9.89472597251315,9.81267214737524,9.88640408355393,121126.345825987,0.0,1.0
2013-09-23,23.4,23.52,23.36,23.52,30400,9.73661008228796,9.78654141604328,9.71996630436952,9.78654141604328,73060.3355775793,0.0,1.0
2013-09-24,23.4,23.51,23.35,23.4,27000,9.73661008228796,9.78238047156368,9.71580535988991,9.73661008228796,64889.11383535,0.0,1.0
2013-09-25,23.438,23.47,23.35,23.4,51400,9.75242167131048,9.76573669364523,9.71580535988991,9.73661008228796,123529.646338407,0.0,1.0
2013-09-26,23.63,23.85,23.42,23.46,51100,9.832311805319,9.92385258387042,9.74493197124718,9.76157574916562,122808.656184681,0.0,1.0
2013-09-27,23.6,23.65,23.08,23.5,16100,9.81982897188017,9.84063369427822,9.60345985894043,9.77821952708407,38693.1382499679,0.0,1.0
2013-09-30,23.43,23.5,23.33,23.33,29500,9.74909291572679,9.77821952708407,9.70748347093069,9.70748347093069,70897.3651164009,0.0,1.0
2013-10-01,23.74,23.74,23.3,23.35,27200,9.87808219459471,9.87808219459471,9.69500063749186,9.71580535988991,65369.7739378341,0.0,1.0
2013-10-02,23.67,23.68,23.5,23.63,40100,9.84895558323744,9.85311652771705,9.77821952708407,9.832311805319,96372.3505480568,0.0,1.0
2013-10-03,23.4916,23.74,23.41,23.74,26300,9.77472433372119,9.87808219459471,9.74077102676757,9.87808219459471,63206.8034766557,0.0,1.0
2013-10-04,23.64,23.7,23.36,23.52,23200,9.83647274979861,9.86143841667627,9.71996630436952,9.78654141604328,55756.5718881526,0.0,1.0
2013-10-07,23.48,23.5472,23.35,23.52,27700,9.76989763812484,9.79785918502782,9.71580535988991,9.78654141604328,66571.4241940443,0.0,1.0
2013-10-08,23.22,23.46,23.22,23.46,31800,9.66171308165498,9.76157574916562,9.66171308165498,9.76157574916562,76424.9562949677,0.0,1.0
2013-10-09,23.269,23.41,23.14,23.16,44600,9.68210170960507,9.74077102676757,9.6284255258181,9.63674741477732,107187.202853948,0.0,1.0
2013-10-10,23.689,23.71,23.4999,23.5,22700,9.8568613777487,9.86559936115588,9.77817791763927,9.77821952708407,54554.9216319424,0.0,1.0
2013-10-11,23.87,23.87,23.6,23.63,75900,9.93217447282964,9.93217447282964,9.81982897188017,9.832311805319,182410.508892706,0.0,1.0
2013-10-14,23.98,24.0,23.68,23.73,56400,9.97794486210536,9.98626675106458,9.85311652771705,9.8739212501151,135546.148900509,0.0,1.0
2013-10-15,23.99,24.21,23.75,23.78,51700,9.98210580658497,10.0736465851364,9.88224313907432,9.89472597251315,124250.636492133,0.0,1.0
2013-10-16,24.0,24.1475,23.57,23.9,80800,9.98626675106458,10.0476406821388,9.80734613844134,9.94465730626847,194186.681403566,0.0,1.0
2013-10-17,24.01,24.15,23.68,23.68,58400,9.99042769554419,10.0486809182587,9.85311652771705,9.85311652771705,140352.74992535,0.0,1.0
2013-10-18,24.13,24.13,23.88,23.88,48900,10.0403590292995,10.0403590292995,9.93633541730925,9.93633541730925,117521.395057356,0.0,1.0
2013-10-21,24.172,24.189,23.93,23.96,38100,10.0578349961139,10.0649086017292,9.9571401397073,9.96962297314614,91565.7495232158,0.0,1.0
2013-10-22,24.25,24.43,23.98,24.04,63100,10.0902903630548,10.1651873636878,9.97794486210536,10.002910528983,151648.262333726,0.0,1.0
2013-10-23,24.27,24.29,24.0,24.29,30600,10.0986122520141,10.1069341409733,9.98626675106458,10.1069341409733,73540.995680063,0.0,1.0
2013-10-24,24.1,24.4396,24.07,24.3,39900,10.0278761958607,10.1691818703882,10.0153933624218,10.1110950854529,95891.6904455726,0.0,1.0
2013-10-25,24.47,24.47,24.0501,24.06,27700,10.1818311416063,10.1818311416063,10.0071130829074,10.0112324179422,66571.424194044,0.0,1.0
2013-10-28,24.27,24.37,24.2601,24.36,10300,10.0986122520141,10.1402216968102,10.0944929169792,10.1360607523305,24753.9952779297,0.0,1.0
2013-10-29,24.35,24.35,24.24,24.24,25200,10.1318998078509,10.1318998078509,10.0861294185752,10.0861294185752,60563.1729129935,0.0,1.0
2013-10-30,24.18,24.4,24.1,24.27,6600,10.0611637516976,10.152704530249,10.0278761958607,10.0986122520141,15861.7833819744,0.0,1.0
2013-10-31,24.25,24.25,24.05,24.08,15700,10.0902903630548,10.0902903630548,10.0070714734626,10.0195543069015,37731.8180449999,0.0,1.0
2013-11-01,24.21,24.38,24.2,24.25,26000,10.0736465851364,10.1443826412898,10.0694856406568,10.0902903630548,62485.8133229296,0.0,1.0
2013-11-04,24.3748,24.39,24.16,24.16,13700,10.1422189501604,10.1485435857694,10.0528418627383,10.0528418627383,32925.217020159,0.0,1.0
2013-11-05,24.53,24.68,24.221,24.23,36900,10.2067968084839,10.2692109756781,10.078223624064,10.0819684740956,88681.7889083118,0.0,1.0
2013-11-06,24.4609,24.72,24.37,24.68,65300,10.1780446821298,10.2858547535965,10.1402216968102,10.2692109756781,156935.52346105,0.0,1.0
2013-11-07,24.33,24.68,24.25,24.48,58000,10.1235779188917,10.2692109756781,10.0902903630548,10.1859920860859,139391.429720382,0.0,1.0
2013-11-08,24.31,24.55,24.19,24.53,37000,10.1152560299325,10.2151186974431,10.0653246961772,10.2067968084839,88922.1189595536,0.0,1.0
2013-11-11,24.43,24.45,24.28,24.41,97600,10.1651873636878,10.173509252647,10.1027731964937,10.1568654747286,234562.130012229,0.0,1.0
2013-11-12,24.38,24.4999,24.3,24.46,40100,10.1443826412898,10.1942723656003,10.1110950854529,10.1776701971266,96372.3505480565,0.0,1.0
2013-11-13,24.45,24.46,24.25,24.34,59600,10.173509252647,10.1776701971266,10.0902903630548,10.1277388633713,143236.710540255,0.0,1.0
2013-11-14,24.6,24.6599,24.45,24.51,83600,10.2359234198412,10.2608474772741,10.173509252647,10.1984749195247,200915.922838343,0.0,1.0
2013-11-15,20.95,21.28,20.76,21.26,116700,10.173509252647,10.333760233715,10.0812435362746,10.3240480530442,240316.781484607,3.5,1.0
2013-11-18,20.91,21.05,20.88,20.95,89200,10.1540848913055,10.222070156001,10.1395166202993,10.173509252647,183686.862968525,0.0,1.0
2013-11-19,20.82,20.97,20.8,20.82,58000,10.1103800782869,10.1832214333178,10.1006678976161,10.1103800782869,119437.646324826,0.0,1.0
2013-11-20,20.75,20.97,20.71,20.77,36000,10.0763874459392,10.1832214333178,10.0569630845976,10.08609962661,74133.7115119608,0.0,1.0
2013-11-21,20.9177,20.98,20.75,20.75,36500,10.1578240808637,10.1880775236532,10.0763874459392,10.0763874459392,75163.3463940716,0.0,1.0
2013-11-22,20.87,20.8994,20.8,20.8,20700,10.1346605299639,10.1489374355499,10.1006678976161,10.1006678976161,42626.8841193775,0.0,1.0
2013-11-25,20.81,21.0,20.76,21.0,60000,10.1055239879515,10.197789704324,10.0812435362746,10.197789704324,123556.185853269,0.0,1.0
2013-11-26,20.91,20.99,20.67,20.72,36600,10.1540848913055,10.1929336139886,10.0375387232561,10.061819174933,75369.2733704933,0.0,1.0
2013-11-27,21.05,21.05,20.88,20.9,16700,10.222070156001,10.222070156001,10.1395166202993,10.1492288009701,34389.8050624928,0.0,1.0
2013-11-29,21.1304,21.18,21.1,21.1,9400,10.2611131222975,10.2851993303611,10.2463506076779,10.2463506076779,19357.1357836787,0.0,1.0
2013-12-02,21.04,21.18,21.04,21.05,21900,10.2172140656656,10.2851993303611,10.2172140656656,10.222070156001,45098.0078364427,0.0,1.0
2013-12-03,21.012,21.0299,20.96,21.0,48700,10.2036170127265,10.2123094144268,10.1783653429824,10.197789704324,100286.437517569,0.0,1.0
2013-12-04,20.9742,21.05,20.91,20.91,12600,10.1852609912587,10.222070156001,10.1540848913055,10.1540848913055,25946.7990291863,0.0,1.0
2013-12-05,20.9251,20.96,20.9001,20.91,6300,10.1614175877119,10.1783653429824,10.1492773618734,10.1540848913055,12973.3995145932,0.0,1.0
2013-12-06,21.0301,21.1,20.96,20.98,13700,10.2124065362335,10.2463506076779,10.1783653429824,10.1880775236532,28211.9957698296,0.0,1.0
2013-12-09,21.02,21.1,20.93,21.0702,16500,10.2075018849948,10.2463506076779,10.1637970719763,10.2318794584785,33977.9511096487,0.0,1.0
2013-12-10,20.92,20.99,20.8601,20.98,28400,10.1589409816409,10.1929336139886,10.1298530005319,10.1880775236532,58483.26130388,0.0,1.0
2013-12-11,20.79,20.91,20.79,20.91,34600,10.0958118072808,10.1540848913055,10.0958118072808,10.1540848913055,71250.733842051,0.0,1.0
2013-12-12,20.81,20.91,20.81,20.91,220,10.1055239879515,10.1540848913055,10.1055239879515,10.1540848913055,453.039348128652,0.0,1.0
2013-12-13,20.8,20.88,20.79,20.88,1875,10.1006678976161,10.1395166202993,10.0958118072808,10.1395166202993,3861.13080791465,0.0,1.0
2013-12-16,20.9,20.96,20.86,20.86,37700,10.1492288009701,10.1783653429824,10.1298044396285,10.1298044396285,77634.4701111366,0.0,1.0
2013-12-17,20.94,21.0,20.9,20.92,43400,10.1686531623116,10.197789704324,10.1492288009701,10.1589409816409,89372.3077671976,0.0,1.0
2013-12-18,21.16,21.19,20.93,21.0,48600,10.2754871496903,10.2900554206965,10.1637970719763,10.197789704324,100080.510541147,0.0,1.0
2013-12-19,21.19,21.19,20.96,20.96,42600,10.2900554206965,10.2900554206965,10.1783653429824,10.1783653429824,87724.89195582,0.0,1.0
2013-12-20,21.22,21.25,21.11,21.11,114200,10.3046236917026,10.3191919627088,10.2512066980133,10.2512066980133,235168.607074054,0.0,1.0
2013-12-23,21.4,21.41,21.31,21.39,56200,10.3920333177397,10.3968894080751,10.3483285047212,10.3871772274043,115730.960749228,0.0,1.0
2013-12-24,21.64,21.64,21.4,21.48,16600,10.5085794857891,10.5085794857891,10.3920333177397,10.4308820404228,34183.8780860709,0.0,1.0
2013-12-26,21.9,22.01,21.7467,21.83,43300,10.6348378345093,10.6882548281986,10.5603939696677,10.6008452021616,89166.3807907752,0.0,1.0
2013-12-27,21.85,22.05,21.701,21.75,67300,10.6105573828324,10.7076791895402,10.538201636835,10.5619964794784,138588.855132082,0.0,1.0
2013-12-30,21.722,21.86,21.63,21.75,60600,10.5483994265393,10.6154134731677,10.5037233954537,10.5619964794784,124791.747711801,0.0,1.0
2013-12-31,21.72,21.8496,21.65,21.65,37500,10.5474282084722,10.6103631392189,10.5134355761245,10.5134355761245,77222.6161582929,0.0,1.0
2014-01-02,21.53,21.7,21.52,21.65,43500,10.4551624920998,10.5377160278015,10.4503064017644,10.5134355761245,89578.2347436193,0.0,1.0
2014-01-03,21.66,21.66,21.51,21.63,19900,10.5182916664599,10.5182916664599,10.445450311429,10.5037233954537,40979.4683080006,0.0,1.0
2014-01-06,21.67,21.7,21.59,21.6,35200,10.5231477567953,10.5377160278015,10.4842990341121,10.4891551244475,72486.2957005839,0.0,1.0
2014-01-07,21.85,21.85,21.69,21.83,16000,10.6105573828324,10.6105573828324,10.5328599374661,10.6008452021616,32948.316227538,0.0,1.0
2014-01-08,21.75,21.95,21.719,21.95,14600,10.5619964794784,10.6591182861863,10.5469425994387,10.6591182861863,30065.3385576286,0.0,1.0
2014-01-09,21.8,21.88,21.76,21.85,13800,10.5862769311554,10.6251256538385,10.5668525698138,10.6105573828324,28417.9227462516,0.0,1.0
2014-01-10,21.84,21.84,21.76,21.76,10100,10.605701292497,10.605701292497,10.5668525698138,10.5668525698138,20798.6246186334,0.0,1.0
2014-01-13,21.55,21.88,21.5401,21.88,15200,10.4648746727706,10.6251256538385,10.4600671433385,10.6251256538385,31300.9004161612,0.0,1.0
2014-01-14,21.81,21.81,21.65,21.65,16300,10.5911330214908,10.5911330214908,10.5134355761245,10.5134355761245,33566.0971568044,0.0,1.0
2014-01-15,21.92,21.93,21.83,21.93,14800,10.6445500151801,10.6494061055155,10.6008452021616,10.6494061055155,30477.1925104728,0.0,1.0
2014-01-16,21.85,22.02,21.83,21.94,48900,10.6105573828324,10.693110918534,10.6008452021616,10.6542621958509,100698.291470413,0.0,1.0
2014-01-17,21.92,22.0,21.85,21.96,71800,10.6445500151801,10.6833987378632,10.6105573828324,10.6639743765217,147855.569071077,0.0,1.0
2014-01-21,21.99,22.06,21.93,22.0,21100,10.6785426475278,10.7125352798756,10.6494061055155,10.6833987378632,43450.5920250661,0.0,1.0
2014-01-22,21.85,21.96,21.85,21.95,16400,10.6105573828324,10.6639743765217,10.6105573828324,10.6591182861863,33772.0241332265,0.0,1.0
2014-01-23,21.81,21.9599,21.773,21.85,41300,10.5911330214908,10.6639258156183,10.5731654872498,10.6105573828324,85047.8412623327,0.0,1.0
2014-01-24,21.51,21.81,21.51,21.81,29100,10.445450311429,10.5911330214908,10.445450311429,10.5911330214908,59924.7501388351,0.0,1.0
2014-01-27,21.4599,21.63,21.2664,21.63,18600,10.4211212988487,10.5037233954537,10.3271559508589,10.5037233954537,38302.4176145131,0.0,1.0
2014-01-28,21.3999,21.47,21.37,21.43,34000,10.3919847568363,10.4260259500874,10.3774650467335,10.4066015887459,70015.1719835189,0.0,1.0
2014-01-29,21.38,21.4,21.12,21.4,20700,10.3823211370689,10.3920333177397,10.2560627883487,10.3920333177397,42626.8841193775,0.0,1.0
2014-01-30,21.18,21.4883,21.18,21.36,20000,10.2851993303611,10.4349125954012,10.2851993303611,10.3726089563981,41185.3952844225,0.0,1.0
2014-01-31,21.11,21.23,21.07,21.1,10300,10.2512066980133,10.309479782038,10.2317823366717,10.2463506076779,21210.4785714777,0.0,1.0
2014-02-03,20.83,21.26,20.83,21.11,34800,10.1152361686223,10.3240480530442,10.1152361686223,10.2512066980133,71662.5877948957,0.0,1.0
2014-02-04,20.97,21.02,20.83,20.83,10300,10.1832214333178,10.2075018849948,10.1152361686223,10.1152361686223,21210.4785714777,0.0,1.0
2014-02-05,20.9,20.99,20.75,20.85,25200,10.1492288009701,10.1929336139886,10.0763874459392,10.1249483492931,51893.5980583725,0.0,1.0
2014-02-06,21.09,21.109,20.94,20.94,16100,10.2414945173425,10.2507210889798,10.1686531623116,10.1686531623116,33154.2432039604,0.0,1.0
2014-02-07,21.27,21.35,21.1201,21.22,21800,10.3289041433796,10.3677528660627,10.2561113492521,10.3046236917026,44892.0808600207,0.0,1.0
2014-02-10,21.23,21.42,21.1401,21.42,13000,10.309479782038,10.4017454984105,10.2658235299228,10.4017454984105,26770.5069348748,0.0,1.0
2014-02-11,21.45,21.49,21.3,21.33,43500,10.4163137694167,10.4357381307582,10.3434724143858,10.3580406853919,89578.234743619,0.0,1.0
2014-02-12,21.46,21.58,21.4309,21.55,15700,10.421169859752,10.4794429437768,10.4070386368761,10.4648746727706,32330.535298272,0.0,1.0
2014-02-13,21.63,21.6599,21.43,21.45,23800,10.5037233954537,10.5182431055565,10.4066015887459,10.4163137694167,49010.6203884631,0.0,1.0
2014-02-14,21.64,21.73,21.48,21.73,29100,10.5085794857891,10.5522842988076,10.4308820404228,10.5522842988076,59924.7501388351,0.0,1.0
2014-02-18,21.68,21.74,21.57,21.62,22400,10.5280038471307,10.557140389143,10.4745868534414,10.4988673051183,46127.6427185533,0.0,1.0
2014-02-19,21.64,21.73,21.64,21.72,12600,10.5085794857891,10.5522842988076,10.5085794857891,10.5474282084722,25946.7990291863,0.0,1.0
2014-02-20,21.83,21.84,21.5,21.75,36200,10.6008452021616,10.605701292497,10.4405942210936,10.5619964794784,74545.5654648048,0.0,1.0
2014-02-21,21.8,21.8657,21.65,21.8,25400,10.5862769311554,10.6181814446589,10.5134355761245,10.5862769311554,52305.4520112168,0.0,1.0
2014-02-24,21.81,21.9999,21.72,21.72,19700,10.5911330214908,10.6833501769599,10.5474282084722,10.5474282084722,40567.6143551563,0.0,1.0
2014-02-25,21.8,21.92,21.72,21.92,10500,10.5862769311554,10.6445500151801,10.5474282084722,10.6445500151801,21622.3325243219,0.0,1.0
2014-02-26,21.83,21.96,21.7,21.96,16900,10.6008452021616,10.6639743765217,10.5377160278015,10.6639743765217,34801.6590153371,0.0,1.0
2014-02-27,21.8436,21.8947,21.77,21.85,16600,10.6074494850177,10.6322641066316,10.5717086601492,10.6105573828324,34183.8780860708,0.0,1.0
2014-02-28,21.83,22.01,21.83,21.91,11700,10.6008452021616,10.6882548281986,10.6008452021616,10.6396939248447,24093.4562413872,0.0,1.0
2014-03-03,21.7796,21.9,21.68,21.68,31400,10.5763705068712,10.6348378345093,10.5280038471307,10.5280038471307,64661.0705965436,0.0,1.0
2014-03-04,22.0,22.0999,21.96,22.0,26300,10.6833987378632,10.7319110803138,10.6639743765217,10.6833987378632,54158.794799016,0.0,1.0
2014-03-05,21.86,21.94,21.85,21.89,23800,10.6154134731677,10.6542621958509,10.6105573828324,10.6299817441739,49010.6203884632,0.0,1.0
2014-03-06,22.02,22.02,21.88,21.99,24100,10.693110918534,10.693110918534,10.6251256538385,10.6785426475278,49628.4013177295,0.0,1.0
2014-03-07,22.0099,22.1,22.0,22.1,18000,10.6882062672953,10.7319596412172,10.6833987378632,10.7319596412172,37066.8557559803,0.0,1.0
2014-03-10,22.23,22.24,21.96,22.02,42000,10.7950888155773,10.7999449059127,10.6639743765217,10.693110918534,86489.3300972874,0.0,1.0
2014-03-11,22.18,22.44,22.13,22.33,22700,10.7708083639003,10.8970667126205,10.7465279122233,10.8436497189312,46745.4236478198,0.0,1.0
2014-03-12,22.14,22.2689,22.12,22.12,42300,10.7513840025587,10.8139790069819,10.7416718218879,10.7416718218879,87107.1110265543,0.0,1.0
2014-03-13,22.01,22.3186,21.9899,22.26,23300,10.6882548281986,10.8381137759488,10.6784940866245,10.8096570865834,47980.9855063526,0.0,1.0
2014-03-14,22.0564,22.2501,22.0201,22.031,15600,10.7107870873548,10.8048495571514,10.6931594794374,10.698452617903,32124.6083218499,0.0,1.0
2014-03-17,22.2299,22.2399,22.1,22.1,9800,10.7950402546739,10.7998963450093,10.7319596412172,10.7319596412172,20180.8436893671,0.0,1.0
2014-03-18,22.0596,22.35,21.99,22.27,18400,10.7123410362622,10.853361899602,10.6785426475278,10.8145131769188,37890.5636616688,0.0,1.0
2014-03-19,22.35,22.35,22.007,22.16,9800,10.853361899602,10.853361899602,10.686798001098,10.7610961832295,20180.8436893671,0.0,1.0
2014-03-20,22.0962,22.23,22.0201,22.23,43500,10.7301143268897,10.7950888155773,10.6931594794374,10.7950888155773,89578.2347436195,0.0,1.0
2014-03-21,22.24,22.27,22.1,22.24,44400,10.7999449059127,10.8145131769188,10.7319596412172,10.7999449059127,91431.577531418,0.0,1.0
2014-03-24,22.31,22.4699,22.21,22.25,27600,10.8339375382604,10.9115864227233,10.7853766349065,10.804800996248,56835.8454925033,0.0,1.0
2014-03-25,22.5,22.5,22.33,22.39,58200,10.9262032546329,10.9262032546329,10.8436497189312,10.8727862609435,119849.50027767,0.0,1.0
2014-03-26,22.5,22.68,22.5,22.68,14800,10.9262032546329,11.0136128806699,10.9262032546329,11.0136128806699,30477.1925104727,0.0,1.0
2014-03-27,22.1,22.56,22.03,22.5,119400,10.7319596412172,10.9553397966452,10.6979670088694,10.9262032546329,245876.809848003,0.0,1.0
2014-03-28,22.19,22.28,22.11,22.24,35100,10.7756644542357,10.8193692672542,10.7368157315526,10.7999449059127,72280.3687241618,0.0,1.0
2014-03-31,22.37,22.3975,22.21,22.35,14200,10.8630740802728,10.8764283286951,10.7853766349065,10.853361899602,29241.63065194,0.0,1.0
2014-04-01,22.45,22.49,22.23,22.49,9300,10.9019228029559,10.9213471642975,10.7950888155773,10.9213471642975,19151.2088072565,0.0,1.0
2014-04-02,22.53,22.57,22.385,22.57,13700,10.940771525639,10.9601958869806,10.8703582157758,10.9601958869806,28211.9957698296,0.0,1.0
2014-04-03,22.529,22.65,22.4575,22.65,16800,10.9402859166055,10.9990446096637,10.9055648707074,10.9990446096637,34595.732038915,0.0,1.0
2014-04-04,22.21,22.64,22.21,22.64,13000,10.7853766349065,10.9941885193283,10.7853766349065,10.9941885193283,26770.5069348747,0.0,1.0
2014-04-07,22.1,22.16,22.04,22.16,9500,10.7319596412172,10.7610961832295,10.7028230992048,10.7610961832295,19563.0627601007,0.0,1.0
2014-04-08,22.19,22.31,22.05,22.05,20900,10.7756644542357,10.8339375382604,10.7076791895402,10.7076791895402,43038.7380722217,0.0,1.0
2014-04-09,22.31,22.35,22.16,22.35,10600,10.8339375382604,10.853361899602,10.7610961832295,10.853361899602,21828.259500744,0.0,1.0
2014-04-10,22.06,22.39,22.031,22.18,14700,10.7125352798756,10.8727862609435,10.698452617903,10.7708083639003,30271.2655340507,0.0,1.0
2014-04-11,21.96,22.13,21.9401,22.13,23800,10.6639743765217,10.7465279122233,10.6543107567542,10.7465279122233,49010.6203884629,0.0,1.0
2014-04-14,22.048,22.0712,21.9604,21.97,20000,10.7067079714731,10.7179741010512,10.6641686201351,10.6688304668571,41185.3952844228,0.0,1.0
2014-04-15,22.032,22.18,21.95,22.18,13400,10.6989382269365,10.7708083639003,10.6591182861863,10.7708083639003,27594.2148405632,0.0,1.0
2014-04-16,22.236,22.2799,22.14,22.21,14600,10.7980024697785,10.8193207063509,10.7513840025587,10.7853766349065,30065.3385576286,0.0,1.0
2014-04-17,22.31,22.31,22.13,22.13,15200,10.8339375382604,10.8339375382604,10.7465279122233,10.7465279122233,31300.9004161613,0.0,1.0
2014-04-21,22.32,22.49,22.24,22.49,19300,10.8387936285958,10.9213471642975,10.7999449059127,10.9213471642975,39743.9064494679,0.0,1.0
2014-04-22,22.391,22.43,22.32,22.37,9400,10.8732718699771,10.8922106222851,10.8387936285958,10.8630740802728,19357.1357836786,0.0,1.0
2014-04-23,22.59,22.59,22.3,22.391,39300,10.9699080676514,10.9699080676514,10.829081447925,10.8732718699771,80929.3017338905,0.0,1.0
2014-04-24,22.41,22.6199,22.34,22.56,11700,10.8824984416143,10.9844277777542,10.8485058092666,10.9553397966452,24093.4562413873,0.0,1.0
2014-04-25,22.3,22.48,22.2001,22.48,10600,10.829081447925,10.9164910739621,10.7805691054744,10.9164910739621,21828.259500744,0.0,1.0
2014-04-28,22.23,22.3591,22.019,22.25,67000,10.7950888155773,10.8577809418072,10.6926253095005,10.804800996248,137971.074202816,0.0,1.0
2014-04-29,22.16,22.26,22.02,22.02,43400,10.7610961832295,10.8096570865834,10.693110918534,10.693110918534,89372.3077671974,0.0,1.0
2014-04-30,22.22,22.2299,21.79,21.92,32100,10.7902327252419,10.7950402546739,10.58142084082,10.6445500151801,66102.5594314982,0.0,1.0
2014-05-01,22.29,22.32,22.041,22.32,18400,10.8242253575896,10.8387936285958,10.7033087082383,10.8387936285958,37890.5636616689,0.0,1.0
2014-05-02,22.3094,22.35,22.18,22.18,5700,10.8336461728403,10.853361899602,10.7708083639003,10.7708083639003,11737.8376560604,0.0,1.0
2014-05-05,22.3,22.38,22.15,22.38,8000,10.829081447925,10.8679301706081,10.7562400928941,10.8679301706081,16474.1581137691,0.0,1.0
2014-05-06,22.1028,22.3899,22.0,22.32,7700,10.7333193465111,10.8727377000402,10.6833987378632,10.8387936285958,15856.3771845027,0.0,1.0
2014-05-07,22.1442,22.19,21.99,22.19,14500,10.7534235604996,10.7756644542357,10.6785426475278,10.7756644542357,29859.4115812064,0.0,1.0
2014-05-08,22.12,22.35,22.11,22.12,5800,10.7416718218879,10.853361899602,10.7368157315526,10.7416718218879,11943.7646324826,0.0,1.0
2014-05-09,22.12,22.14,22.0957,22.14,4000,10.7416718218879,10.7513840025587,10.7298715223729,10.7513840025587,8237.07905688458,0.0,1.0
2014-05-12,22.31,22.3299,22.18,22.2,16000,10.8339375382604,10.8436011580278,10.7708083639003,10.7805205445711,32948.3162275382,0.0,1.0
2014-05-13,22.33,22.41,22.31,22.41,7200,10.8436497189312,10.8824984416143,10.8339375382604,10.8824984416143,14826.7423023922,0.0,1.0
2014-05-14,22.22,22.43,22.18,22.43,6600,10.7902327252419,10.8922106222851,10.7708083639003,10.8922106222851,13591.1804438595,0.0,1.0
2014-05-15,22.01,22.16,21.96,22.12,20000,10.6882548281986,10.7610961832295,10.6639743765217,10.7416718218879,41185.3952844228,0.0,1.0
2014-05-16,21.96,21.9934,21.79,21.79,36500,10.6639743765217,10.6801937182419,10.58142084082,10.58142084082,75163.3463940712,0.0,1.0
2014-05-19,22.12,22.16,21.98,22.03,15100,10.7416718218879,10.7610961832295,10.6736865571925,10.6979670088694,31094.9734397393,0.0,1.0
2014-05-20,22.05,22.19,22.02,22.19,7100,10.7076791895402,10.7756644542357,10.693110918534,10.7756644542357,14620.8153259701,0.0,1.0
2014-05-21,22.1306,22.179,22.0,22.14,9100,10.7468192776435,10.7703227548668,10.6833987378632,10.7513840025587,18739.3548544123,0.0,1.0
2014-05-22,22.15,22.25,22.12,22.15,15300,10.7562400928941,10.804800996248,10.7416718218879,10.7562400928941,31506.8273925834,0.0,1.0
2014-05-23,22.23,22.2499,22.1704,22.1704,11200,10.7950888155773,10.8047524353447,10.7661465171783,10.7661465171783,23063.8213592766,0.0,1.0
2014-05-27,22.52,22.5243,22.39,22.41,62000,10.9359154353036,10.9380035541479,10.8727862609435,10.8824984416143,127674.725381711,0.0,1.0
2014-05-28,22.58,22.59,22.47,22.52,11100,10.965051977316,10.9699080676514,10.9116349836267,10.9359154353036,22857.8943828546,0.0,1.0
2014-05-29,22.71,22.72,22.51,22.52,19500,11.0281811516761,11.0330372420115,10.9310593449682,10.9359154353036,40155.7604023121,0.0,1.0
2014-05-30,22.8051,22.8299,22.73,22.7401,16000,11.0743625707657,11.0864056747974,11.0378933323469,11.0427979835856,32948.3162275381,0.0,1.0
2014-06-02,22.78,22.83,22.6,22.83,23500,11.0621737840238,11.0864542357008,10.9747641579868,11.0864542357008,48392.8394591969,0.0,1.0
2014-06-03,22.76,22.81,22.71,22.75,5800,11.0524616033531,11.07674205503,11.0281811516761,11.0476055130177,11943.7646324825,0.0,1.0
2014-06-04,22.85,22.86,22.73,22.83,16500,11.0961664163716,11.101022506707,11.0378933323469,11.0864542357008,33977.9511096487,0.0,1.0
2014-06-05,22.9799,23.0,22.845,22.93,35300,11.1592470298283,11.1690077714025,11.0937383712039,11.1350151390547,72692.2226770063,0.0,1.0
2014-06-06,22.81,22.93,22.79,22.93,17900,11.1738638617379,11.2326478890684,11.1640665238494,11.2326478890684,36540.5382643078,0.2,1.0
2014-06-09,22.85,22.98,22.73,22.75,16100,11.1934585375147,11.2571412337894,11.1346745101842,11.1444718480726,32866.0707293496,0.0,1.0
2014-06-10,22.9,22.92,22.8,22.8,19100,11.2179518822357,11.2277492201242,11.1689651927937,11.1689651927937,38990.1832876136,0.0,1.0
2014-06-11,22.897,22.97,22.851,22.96,19000,11.2164822815525,11.2522425648452,11.1939484044091,11.247343895901,38786.0462023379,0.0,1.0
2014-06-12,22.84,23.0,22.79,23.0,21600,11.1885598685705,11.2669385716778,11.1640665238494,11.2669385716778,44093.6104195,0.0,1.0
2014-06-13,22.98,23.0,22.93,22.93,29300,11.2571412337894,11.2669385716778,11.2326478890684,11.2326478890684,59812.1659857107,0.0,1.0
2014-06-16,23.0,23.08,22.95,22.95,19100,11.2669385716778,11.3061279232315,11.2424452269568,11.2424452269568,38990.1832876135,0.0,1.0
2014-06-17,23.16,23.16,23.02,23.02,18700,11.3453172747851,11.3453172747851,11.2767359095662,11.2767359095662,38173.6349465118,0.0,1.0
2014-06-18,23.2601,23.3,23.1,23.16,18100,11.3943529509167,11.413898640004,11.3159252611199,11.3453172747851,36948.8124348587,0.0,1.0
2014-06-19,23.3173,23.43,23.2721,23.43,15400,11.4223733372775,11.4775813362787,11.4002313536497,11.4775813362787,31437.1111324214,0.0,1.0
2014-06-20,23.39,23.43,23.35,23.43,12500,11.4579866605019,11.4775813362787,11.4383919847251,11.4775813362787,25517.1356594329,0.0,1.0
2014-06-23,23.383,23.499,23.34,23.34,15000,11.454557592241,11.5113821519938,11.4334933157809,11.4334933157809,30620.5627913194,0.0,1.0
2014-06-24,23.34,23.5,23.32,23.47,19000,11.4334933157809,11.5118720188882,11.4236959778925,11.4971760120556,38786.0462023379,0.0,1.0
2014-06-25,23.405,23.43,23.32,23.43,15900,11.4653346639182,11.4775813362787,11.4236959778925,11.4775813362787,32457.7965587987,0.0,1.0
2014-06-26,23.37,23.42,23.31,23.34,10000,11.4481893226135,11.4726826673345,11.4187973089483,11.4334933157809,20413.7085275463,0.0,1.0
2014-06-27,23.43,23.47,23.3401,23.4,16500,11.4775813362787,11.4971760120556,11.4335423024703,11.4628853294461,33682.6190704516,0.0,1.0
2014-06-30,23.45,23.5,23.439,23.44,14800,11.4873786741672,11.5118720188882,11.4819901383285,11.482480005223,30212.2886207685,0.0,1.0
2014-07-01,23.56,23.93,23.45,23.46,36500,11.5412640325534,11.7225147834891,11.4873786741672,11.4922773431114,74510.0361255444,0.0,1.0
2014-07-02,23.56,23.6,23.55,23.55,8900,11.5412640325534,11.5608587083303,11.5363653636092,11.5363653636092,18168.2005895163,0.0,1.0
2014-07-03,23.6925,23.76,23.6375,23.65,6600,11.6061713960642,11.6392374114376,11.5792287168711,11.5853520530513,13473.0476281806,0.0,1.0
2014-07-07,23.57,23.65,23.54,23.54,14000,11.5461627014977,11.5853520530513,11.531466694665,11.531466694665,28579.1919385647,0.0,1.0
2014-07-08,23.45,23.48,23.33,23.47,9400,11.4873786741672,11.5020746809998,11.4285946468367,11.4971760120556,19188.8860158935,0.0,1.0
2014-07-09,23.4501,23.5019,23.22,23.45,10200,11.4874276608566,11.5128027659876,11.3747092884504,11.4873786741672,20821.9826980973,0.0,1.0
2014-07-10,23.54,23.57,23.13,23.18,16400,11.531466694665,11.5461627014977,11.3306212679525,11.3551146126736,33478.4819851761,0.0,1.0
2014-07-11,23.68,23.71,23.51,23.52,19200,11.6000480598839,11.6147440667166,11.5167706878324,11.5216693567766,39194.3203728891,0.0,1.0
2014-07-14,23.76,23.85,23.68,23.84,26600,11.6392374114376,11.6833254319355,11.6000480598839,11.6784267629913,54300.4646832732,0.0,1.0
2014-07-15,23.66,23.75,23.6301,23.75,11200,11.5902507219955,11.6343387424934,11.5756037018523,11.6343387424934,22863.3535508519,0.0,1.0
2014-07-16,23.7699,23.78,23.67,23.67,10200,11.6440870936924,11.649034749326,11.5951493909397,11.5951493909397,20821.9826980972,0.0,1.0
2014-07-17,23.5301,23.78,23.53,23.75,5900,11.5266170124103,11.649034749326,11.5265680257208,11.6343387424934,12044.0880312523,0.0,1.0
2014-07-18,23.73,23.73,23.56,23.56,8100,11.624541404605,11.624541404605,11.5412640325534,11.5412640325534,16535.1039073125,0.0,1.0
2014-07-21,23.8201,23.84,23.71,23.71,20200,11.6686784117923,11.6784267629913,11.6147440667166,11.6147440667166,41235.6912256435,0.0,1.0
2014-07-22,23.9601,24.01,23.88,23.88,32600,11.7372597770112,11.7617041350428,11.6980214387681,11.6980214387681,66548.689799801,0.0,1.0
2014-07-23,24.0323,24.0492,23.95,24.0,8900,11.7726281667884,11.7809069173041,11.7323121213775,11.7568054660986,18168.2005895162,0.0,1.0
2014-07-24,23.91,24.03,23.9001,24.03,15400,11.7127174456007,11.7715014729312,11.707867763346,11.7715014729312,31437.1111324214,0.0,1.0
2014-07-25,23.87,23.9,23.72,23.87,24900,11.6931227698239,11.7078187766565,11.6196427356608,11.6931227698239,50830.1342335903,0.0,1.0
2014-07-28,23.96,23.96,23.77,23.82,16500,11.7372107903218,11.7372107903218,11.6441360803818,11.6686294251028,33682.6190704513,0.0,1.0
2014-07-29,23.85,24.127,23.81,24.08,19500,11.6833254319355,11.81901856169,11.6637307561586,11.7959948176522,39806.7316287152,0.0,1.0
2014-07-30,23.9365,23.96,23.84,23.94,13900,11.7256989183029,11.7372107903218,11.6784267629913,11.7274134524333,28375.0548532893,0.0,1.0
2014-07-31,23.6,23.86,23.52,23.85,15600,11.5608587083303,11.6882241008797,11.5216693567766,11.6833254319355,31845.3853029722,0.0,1.0
2014-08-01,23.4,23.6498,23.34,23.64,13300,11.4628853294461,11.5852540796724,11.4334933157809,11.5804533841071,27150.2323416367,0.0,1.0
2014-08-04,23.61,23.64,23.34,23.38,24300,11.5657573772745,11.5804533841071,11.4334933157809,11.4530879915577,49605.3117219375,0.0,1.0
2014-08-05,23.28,23.55,23.23,23.44,11200,11.4041013021156,11.5363653636092,11.3796079573946,11.482480005223,22863.3535508519,0.0,1.0
2014-08-06,23.176,23.33,23.14,23.33,5900,11.3531551450959,11.4285946468367,11.3355199368967,11.4285946468367,12044.0880312523,0.0,1.0
2014-08-07,23.031,23.22,23.03,23.1,8200,11.2821244454049,11.3747092884504,11.2816345785104,11.3159252611199,16739.2409925879,0.0,1.0
2014-08-08,23.04,23.2,23.04,23.2,13200,11.2865332474546,11.364911950562,11.2865332474546,11.364911950562,26946.0952563613,0.0,1.0
2014-08-11,23.1999,23.259,23.12,23.25,9000,11.3648629638725,11.3938140973328,11.3257225990083,11.389405295283,18372.3376747917,0.0,1.0
2014-08-12,23.1199,23.21,23.04,23.21,3200,11.3256736123189,11.3698106195062,11.2865332474546,11.3698106195062,6532.3867288148,0.0,1.0
2014-08-13,23.273,23.32,23.13,23.13,8500,11.4006722338547,11.4236959778925,11.3306212679525,11.3306212679525,17351.6522484144,0.0,1.0
2014-08-14,23.4396,23.49,23.3313,23.36,7800,11.4822840584652,11.506973349944,11.4292314737994,11.4432906536693,15922.6926514861,0.0,1.0
2014-08-15,23.38,23.6655,23.3,23.6655,12500,11.4530879915577,11.5929449899148,11.413898640004,11.5929449899148,25517.1356594329,0.0,1.0
2014-08-18,23.41,23.571,23.4,23.4,4900,11.4677839983903,11.5466525683921,11.4628853294461,11.4628853294461,10002.7171784977,0.0,1.0
2014-08-19,23.52,23.58,23.49,23.49,8800,11.5216693567766,11.5510613704419,11.506973349944,11.506973349944,17964.0635042408,0.0,1.0
2014-08-20,23.52,23.6193,23.51,23.55,15900,11.5216693567766,11.5703131393926,11.5167706878324,11.5363653636092,32457.7965587987,0.0,1.0
2014-08-21,23.6,23.639,23.55,23.55,7400,11.5608587083303,11.5799635172127,11.5363653636092,11.5363653636092,15106.1443103843,0.0,1.0
2014-08-22,23.55,23.65,23.55,23.65,4200,11.5363653636092,11.5853520530513,11.5363653636092,11.5853520530513,8573.75758156949,0.0,1.0
2014-08-25,23.6,23.66,23.55,23.55,7400,11.5608587083303,11.5902507219955,11.5363653636092,11.5363653636092,15106.1443103843,0.0,1.0
2014-08-26,23.73,23.74,23.6001,23.68,7500,11.624541404605,11.6294400735492,11.5609076950197,11.6000480598839,15310.2813956597,0.0,1.0
2014-08-27,23.78,23.7838,23.75,23.75,8500,11.649034749326,11.6508962435248,11.6343387424934,11.6343387424934,17351.6522484144,0.0,1.0
2014-08-28,23.63,23.75,23.62,23.75,11000,11.5755547151629,11.6343387424934,11.5706560462187,11.6343387424934,22455.079380301,0.0,1.0
2014-08-29,23.72,23.73,23.66,23.66,7800,11.6196427356608,11.624541404605,11.5902507219955,11.5902507219955,15922.6926514861,0.0,1.0
2014-09-02,23.735,23.79,23.73,23.77,7000,11.6269907390771,11.6539334182702,11.624541404605,11.6441360803818,14289.5959692824,0.0,1.0
2014-09-03,23.54,23.64,23.38,23.51,75800,11.531466694665,11.5804533841071,11.4530879915577,11.5167706878324,154735.910638802,0.0,1.0
2014-09-04,23.52,23.68,23.37,23.4,33600,11.5216693567766,11.6000480598839,11.4481893226135,11.4628853294461,68590.0606525558,0.0,1.0
2014-09-05,23.59,23.6197,23.46,23.52,20100,11.5559600393861,11.5705090861504,11.4922773431114,11.5216693567766,41031.554140368,0.0,1.0
2014-09-08,23.52,23.5631,23.39,23.39,19900,11.5216693567766,11.5427826199262,11.4579866605019,11.4579866605019,40623.2799698172,0.0,1.0
2014-09-09,23.402,23.52,23.366,23.5001,6700,11.463865063235,11.5216693567766,11.4462298550358,11.5119210055776,13677.184713456,0.0,1.0
2014-09-10,23.46,23.48,23.22,23.24,21900,11.4922773431114,11.5020746809998,11.3747092884504,11.3845066263388,44706.0216753263,0.0,1.0
2014-09-11,23.43,23.44,23.3,23.3,6700,11.4775813362787,11.482480005223,11.413898640004,11.413898640004,13677.1847134561,0.0,1.0
2014-09-12,23.33,23.39,23.1,23.34,23400,11.4285946468367,11.4579866605019,11.3159252611199,11.4334933157809,47768.0779544583,0.0,1.0
2014-09-15,23.42,23.42,23.24,23.24,33300,11.4726826673345,11.4726826673345,11.3845066263388,11.3845066263388,67977.6493967295,0.0,1.0
2014-09-16,23.54,23.56,23.3,23.3,9400,11.531466694665,11.5412640325534,11.413898640004,11.413898640004,19188.8860158936,0.0,1.0
2014-09-17,23.4,23.55,23.4,23.44,5300,11.4628853294461,11.5363653636092,11.4628853294461,11.482480005223,10819.2655195996,0.0,1.0
2014-09-18,23.5,23.56,23.4,23.4,9900,11.5118720188882,11.5412640325534,11.4628853294461,11.4628853294461,20209.5714422709,0.0,1.0
2014-09-19,23.12,23.55,23.12,23.5,10100,11.3257225990083,11.5363653636092,11.3257225990083,11.5118720188882,20617.8456128218,0.0,1.0
2014-09-22,23.21,23.33,23.11,23.14,20603,11.3698106195062,11.4285946468367,11.3208239300641,11.3355199368967,42058.3636793036,0.0,1.0
2014-09-23,23.1403,23.2887,23.14,23.2401,5658,11.335666896965,11.4083631440971,11.3355199368967,11.3845556130282,11550.0762848858,0.0,1.0
2014-09-24,23.26,23.3399,23.1,23.1,8169,11.3943039642272,11.4334443290914,11.3159252611199,11.3159252611199,16675.9584961526,0.0,1.0
2014-09-25,23.03,23.18,23.02,23.16,8054,11.2816345785104,11.3551146126736,11.2767359095662,11.3453172747851,16441.2008480859,0.0,1.0
2014-09-26,23.077,23.077,22.88,23.02,14252,11.3046583225482,11.3046583225482,11.2081545443473,11.2767359095662,29093.6173934591,0.0,1.0
2014-09-29,22.95,23.05,22.87,22.87,16924,11.2424452269568,11.2914319163989,11.2032558754031,11.2032558754031,34548.1603120193,0.0,1.0
2014-09-30,22.98,23.0301,22.89,22.94,12226,11.2571412337894,11.2816835651999,11.2130532132915,11.2375465580126,24957.8000457781,0.0,1.0
2014-10-01,22.744,22.9899,22.6115,22.89,16513,11.1415326467061,11.2619909160442,11.0766252831953,11.2130532132915,33709.1568915372,0.0,1.0
2014-10-02,22.65,22.72,22.49,22.6,16263,11.0954851586305,11.12977584124,11.0171064555232,11.0709918139095,33198.8141783487,0.0,1.0
2014-10-03,22.63,22.76,22.6,22.66,22815,11.0856878207421,11.1493705170168,11.0709918139095,11.1003838275747,46573.876005597,0.0,1.0
2014-10-06,22.716,22.78,22.6201,22.69,38671,11.1278163736623,11.1591678549052,11.0808381384874,11.1150798344074,78941.8522468745,0.0,1.0
2014-10-07,22.41,22.58,22.4,22.57,7948,10.9779171039696,11.0611944760211,10.9730184350253,11.0562958070769,16224.8155376938,0.0,1.0
2014-10-08,22.66,22.67,22.265,22.3401,11035,11.1003838275747,11.105282496519,10.9068864042785,10.9436754080495,22526.5273601475,0.0,1.0
2014-10-09,22.24,22.6,22.24,22.56,20012,10.894639731918,11.0709918139095,10.894639731918,11.0513971381327,40851.9135053258,0.0,1.0
2014-10-10,21.94,22.22,21.92,22.22,9326,10.7476796635918,10.8848423940296,10.7378823257034,10.8848423940296,19037.8245727897,0.0,1.0
2014-10-13,21.82,22.1,21.73,22.04,30373,10.6888956362613,10.8260583666991,10.6448076157634,10.7966663530339,62002.5569107164,0.0,1.0
2014-10-14,21.78,21.98,21.647,21.83,15740,10.6693009604845,10.7672743393686,10.6041486635265,10.6937943052055,32131.1772223578,0.0,1.0
2014-10-15,21.28,21.64,21.07,21.64,38564,10.4243675132741,10.6007195952656,10.3214954654457,10.6007195952656,78723.4255656295,0.0,1.0
2014-10-16,21.55,21.56,21.01,21.13,10567,10.5566315747677,10.5615302437119,10.2921034517805,10.350887479111,21571.1658010582,0.0,1.0
2014-10-17,21.94,22.02,21.77,21.77,42008,10.7476796635918,10.7868690151455,10.6644022915403,10.6644022915403,85753.9067825166,0.0,1.0
2014-10-20,22.14,22.2,21.78,21.97,24496,10.8456530424759,10.8750450561412,10.6693009604845,10.7623756704244,50005.4204090777,0.0,1.0
2014-10-21,22.6799,22.69,22.19,22.19,11366,11.1101321787737,11.1150798344074,10.870146387197,10.870146387197,23202.2211124092,0.0,1.0
2014-10-22,22.616,22.8,22.53,22.6,9818,11.0788296842202,11.1689651927937,11.0367011313,11.0709918139095,20042.1790323451,0.0,1.0
2014-10-23,22.92,22.99,22.72,22.8,12495,11.2277492201242,11.2620399027336,11.12977584124,11.1689651927937,25506.928805169,0.0,1.0
2014-10-24,23.07,23.07,22.792,22.9,18090,11.3012292542873,11.3012292542873,11.1650462576383,11.2179518822357,36928.3987263312,0.0,1.0
2014-10-27,22.8,22.99,22.6,22.99,16945,11.1689651927937,11.2620399027336,11.0709918139095,11.2620399027336,34591.0290999271,0.0,1.0
2014-10-28,22.9999,23.02,22.8,22.8,19061,11.2668895849884,11.2767359095662,11.1689651927937,11.1689651927937,38910.569824356,0.0,1.0
2014-10-29,23.04,23.05,22.75,23.0,14239,11.2865332474546,11.2914319163989,11.1444718480726,11.2669385716778,29067.0795723733,0.0,1.0
2014-10-30,22.84,23.05,22.83,22.83,6148,11.1885598685705,11.2914319163989,11.1836611996263,11.1836611996263,12550.3480027355,0.0,1.0
2014-10-31,23.24,23.299,23.14,23.299,12289,11.3845066263388,11.4134087731096,11.3355199368967,11.4134087731096,25086.4064095017,0.0,1.0
2014-11-03,23.26,23.31,22.99,23.24,29733,11.3943039642272,11.4187973089483,11.2620399027336,11.3845066263388,60696.0795649536,0.0,1.0
2014-11-04,23.07,23.26,22.98,23.26,24967,11.3012292542873,11.3943039642272,11.2571412337894,11.3943039642272,50966.9060807248,0.0,1.0
2014-11-05,23.04,23.16,22.9501,23.16,32704,11.2865332474546,11.3453172747851,11.2424942136462,11.3453172747851,66760.9923684878,0.0,1.0
2014-11-06,23.113,23.13,23.02,23.105,13216,11.3222935307474,11.3306212679525,11.2767359095662,11.318374595592,26978.7571900051,0.0,1.0
2014-11-07,23.21,23.27,23.11,23.1375,20043,11.3698106195062,11.3992026331714,11.3208239300641,11.3342952696607,40915.196001761,0.0,1.0
2014-11-10,23.3,23.3,23.26,23.29,25020,11.413898640004,11.413898640004,11.3943039642272,11.4089999710598,51075.0987359211,0.0,1.0
2014-11-11,23.25,23.32,23.15,23.3,24328,11.389405295283,11.4236959778925,11.3404186058409,11.413898640004,49662.4701058147,0.0,1.0
2014-11-12,23.35,23.35,23.1,23.1,28246,11.4383919847251,11.4383919847251,11.3159252611199,11.3159252611199,57660.5611069073,0.0,1.0
2014-11-13,23.41,23.42,23.25,23.4,33489,11.4677839983903,11.4726826673345,11.389405295283,11.4628853294461,68363.4684879001,0.0,1.0
2014-11-14,21.86,21.88,21.661,21.88,21296,11.4677839983903,11.4782760240064,11.3633883435102,11.4782760240064,40594.639737315,1.55,1.0
2014-11-17,21.7568,21.798,21.595,21.65,11477,11.4136451462113,11.4352587189804,11.3287646589771,11.3576177294213,21877.5676307834,0.0,1.0
2014-11-18,21.77,21.8399,21.6801,21.69,13642,11.4205698831179,11.4572395126462,11.3734082279736,11.3786017806535,26004.511424514,0.0,1.0
2014-11-19,21.78,21.8399,21.6801,21.83,17524,11.425815895926,11.4572395126462,11.3734082279736,11.4520459599662,33404.4171091615,0.0,1.0
2014-11-20,21.74,21.81,21.73,21.79,42804,11.4048318446938,11.4415539343501,11.3995858318857,11.431061908734,81593.3959107824,0.0,1.0
2014-11-21,21.8401,21.99,21.8401,21.94,6129,11.4573444329023,11.5359821648949,11.4573444329023,11.5097521008547,11683.1586659468,0.0,1.0
2014-11-24,21.94,22.02,21.84,21.84,8219,11.5097521008547,11.5517202033191,11.4572919727742,11.4572919727742,15667.1367393403,0.0,1.0
2014-11-25,21.95,22.09,21.95,21.97,14579,11.5149981136628,11.5884422929754,11.5149981136628,11.5254901392788,27790.6298239252,0.0,1.0
2014-11-26,22.1,22.15,22.0428,22.1,7327,11.5936883057835,11.6199183698237,11.5636811125214,11.5936883057835,13966.7977721312,0.0,1.0
2014-11-28,22.06,22.15,21.97,22.15,11741,11.5727042545513,11.6199183698237,11.5254901392788,11.6199183698237,22380.8069663699,0.0,1.0
2014-12-01,21.9599,22.06,21.74,22.06,17393,11.5201916663427,11.5727042545513,11.4048318446938,11.5727042545513,33154.7036509729,0.0,1.0
2014-12-02,22.04,22.06,22.01,22.0399,17000,11.5622122289352,11.5727042545513,11.546474190511,11.5621597688071,32405.5632764064,0.0,1.0
2014-12-03,22.24,22.25,22.1196,22.13,18010,11.6671324850961,11.6723784979042,11.6039704908872,11.6094263442076,34330.834976946,0.0,1.0
2014-12-04,22.2,22.23,22.1475,22.18,19682,11.6461484338639,11.6618864722881,11.6186068666217,11.6356564082478,37518.0174356608,0.0,1.0
2014-12-05,22.21,22.25,22.19,22.19,6499,11.651394446672,11.6723784979042,11.6409024210559,11.6409024210559,12388.4562196097,0.0,1.0
2014-12-08,22.01,22.21,22.0,22.1,10763,11.546474190511,11.651394446672,11.541228177703,11.5936883057835,20516.5339731744,0.0,1.0
2014-12-09,22.0199,22.05,21.7,21.9,10302,11.551667743191,11.5674582417432,11.3838477934616,11.4887680496225,19637.7713455023,0.0,1.0
2014-12-10,21.61,22.03,21.61,22.02,13203,11.3366336781892,11.5569662161271,11.3366336781892,11.5517202033191,25167.6854081408,0.0,1.0
2014-12-11,21.64,21.842,21.63,21.826,6059,11.3523717166133,11.4583411753358,11.3471257038053,11.449947554843,11549.7239936322,0.0,1.0
2014-12-12,21.5257,21.62,21.4601,21.55,20474,11.2924097902173,11.3418796909972,11.2579959461965,11.3051576013409,39027.7354424205,0.0,1.0
2014-12-15,21.34,21.5299,21.29,21.5299,10746,11.1949913323719,11.2946131155967,11.1687612683317,11.2946131155967,20484.1284098979,0.0,1.0
2014-12-16,21.15,21.4,21.06,21.06,23940,11.095317089019,11.2264674092202,11.0481029737466,11.0481029737466,45634.6579315984,0.0,1.0
2014-12-17,21.46,21.62,21.06,21.06,10474,11.2579434860685,11.3418796909972,11.0481029737466,11.0481029737466,19965.6393974753,0.0,1.0
2014-12-18,21.93,21.9694,21.55,21.55,22613,11.5045060880467,11.5251753785104,11.3051576013409,11.3051576013409,43105.117786434,0.0,1.0
2014-12-19,22.01,22.01,21.85,21.85,2849,11.546474190511,11.546474190511,11.4625379855823,11.4625379855823,5430.79116320485,0.0,1.0
2014-12-22,22.09,22.19,22.0,22.17,17811,11.5884422929754,11.6409024210559,11.541228177703,11.6304103954398,33951.4992656516,0.0,1.0
2014-12-23,22.45,22.45,21.94,22.13,24451,11.7772987540651,11.7772987540651,11.5097521008547,11.6094263442076,46608.731039495,0.0,1.0
2014-12-24,22.2701,22.35,22.151,22.25,7909,11.6829229836483,11.7248386259846,11.6204429711045,11.6723784979042,15076.211761947,0.0,1.0
2014-12-26,22.3,22.37,22.25,22.25,14943,11.6986085619444,11.7353306516007,11.6723784979042,11.6723784979042,28484.4901199613,0.0,1.0
2014-12-29,22.3199,22.33,22.21,22.21,16248,11.7090481274324,11.7143466003685,11.651394446672,11.651394446672,30972.0936538267,0.0,1.0
2014-12-30,22.02,22.25,21.99,22.25,13133,11.5517202033191,11.6723784979042,11.5359821648949,11.6723784979042,25034.2507358262,0.0,1.0
2014-12-31,21.97,22.095,21.92,21.99,6946,11.5254901392788,11.5910652993794,11.4992600752386,11.5359821648949,13240.5319128189,0.0,1.0
2015-01-02,21.86,22.0199,21.86,22.01,41829,11.4677839983903,11.551667743191,11.4677839983903,11.546474190511,79734.8415464007,0.0,1.0
2015-01-05,21.445,21.8,21.39,21.64,40950,11.2500744668564,11.4363079215421,11.2212213964121,11.3523717166133,78059.2833040497,0.0,1.0
2015-01-06,21.31,21.43,21.2,21.3908,13202,11.1792532939478,11.2422054476443,11.1215471530592,11.2216410774368,25165.7791985363,0.0,1.0
2015-01-07,21.49,21.52,21.28,21.28,29324,11.2736815244926,11.2894195629167,11.1635152555236,11.1635152555236,55897.6904421967,0.0,1.0
2015-01-08,21.73,21.86,21.49,21.5,40773,11.3995858318857,11.4677839983903,11.2736815244926,11.2789275373006,77721.8842040544,0.0,1.0
2015-01-09,21.6015,21.75,21.5106,21.59,27205,11.3321745673023,11.4100778575018,11.2844883108772,11.3261416525731,51858.432290273,0.0,1.0
2015-01-12,21.42,21.7,21.37,21.7,22867,11.2369594348363,11.3838477934616,11.210729370796,11.3838477934616,43589.2950259756,0.0,1.0
2015-01-13,21.3101,21.75,21.25,21.69,25664,11.1793057540758,11.4100778575018,11.1477772170995,11.3786017806535,48920.963289747,0.0,1.0
2015-01-14,21.18,21.2899,21.08,21.2,18737,11.1110551274431,11.1687088082036,11.0585949993627,11.1215471530592,35716.6493594136,0.0,1.0
2015-01-15,20.94,21.17,20.94,21.07,21159,10.98515082005,11.1058091146351,10.98515082005,11.0533489865546,40333.4890214992,0.0,1.0
2015-01-16,21.08,21.17,20.71,20.8,16414,11.0585949993627,11.1058091146351,10.8644925254649,10.9117066407374,31288.5244481727,0.0,1.0
2015-01-20,21.1299,21.1299,20.9,21.0,8083,11.0847726032748,11.0847726032748,10.9641667688178,11.0166268968983,15407.8922331291,0.0,1.0
2015-01-21,21.1,21.23,21.0,21.11,22653,11.0690870249788,11.1372851914834,11.0166268968983,11.0743330377868,43181.3661706138,0.0,1.0
2015-01-22,21.28,21.3066,21.05,21.29,45453,11.1635152555236,11.177469649593,11.0428569609385,11.1687612683317,86642.9451530887,0.0,1.0
2015-01-23,21.08,21.32,21.08,21.29,21265,11.0585949993627,11.1844993067558,11.0585949993627,11.1687612683317,40535.5472395755,0.0,1.0
2015-01-26,21.34,21.37,21.2,21.2,24138,11.1949913323719,11.210729370796,11.1215471530592,11.1215471530592,46012.0874332882,0.0,1.0
2015-01-27,21.16,21.28,21.0,21.06,35013,11.1005631018271,11.1635152555236,11.0166268968983,11.0481029737466,66742.1168821657,0.0,1.0
2015-01-28,20.8801,21.21,20.8801,21.19,35059,10.9537272033298,11.1267931658673,10.9537272033298,11.1163011402512,66829.8025239729,0.0,1.0
2015-01-29,20.881,20.91,20.74,20.82,9123,10.9541993444825,10.9694127816259,10.8802305638891,10.9221986663535,17390.3502218034,0.0,1.0
2015-01-30,20.86,21.17,20.86,20.87,26414,10.9431827175856,11.1058091146351,10.9431827175856,10.9484287303937,50350.620493118,0.0,1.0
2015-02-02,21.04,21.11,20.83,20.86,26251,11.0376109481305,11.0743330377868,10.9274446791615,10.9431827175856,50039.9083275851,0.0,1.0
2015-02-03,21.39,21.41,21.23,21.23,19247,11.2212213964121,11.2317134220282,11.1372851914834,11.1372851914834,36688.8162577058,0.0,1.0
2015-02-04,21.25,21.43,21.25,21.3,17693,11.1477772170995,11.2422054476443,11.1477772170995,11.1740072811397,33726.5665323211,0.0,1.0
2015-02-05,21.5,21.55,21.26,21.38,36709,11.2789275373006,11.3051576013409,11.1530232299075,11.2159753836041,69975.0483713889,0.0,1.0
2015-02-06,21.42,21.64,21.42,21.5,42864,11.2369594348363,11.3523717166133,11.2369594348363,11.2789275373006,81707.7684870521,0.0,1.0
2015-02-09,21.38,21.6,21.37,21.47,31476,11.2159753836041,11.3313876653811,11.210729370796,11.2631894988765,59999.8535110688,0.0,1.0
2015-02-10,21.5757,21.6799,21.44,21.53,8719,11.3186398542576,11.3733033077174,11.2474514604524,11.2946655757248,16620.2415415875,0.0,1.0
2015-02-11,21.5194,21.62,21.5194,21.53,13061,11.2891048021483,11.3418796909972,11.2891048021483,11.2946655757248,24897.0036443026,0.0,1.0
2015-02-12,21.67,21.7599,21.55,21.64,10963,11.3681097550374,11.4152714101818,11.3051576013409,11.3523717166133,20897.7758940733,0.0,1.0
2015-02-13,21.85,22.02,21.54,21.54,30996,11.4625379855823,11.5517202033191,11.2999115885328,11.2999115885328,59084.8729009115,0.0,1.0
2015-02-17,21.85,21.86,21.65,21.65,11527,11.4625379855823,11.4677839983903,11.3576177294213,11.3576177294213,21972.8781110081,0.0,1.0
2015-02-18,21.75,21.81,21.65,21.72,21412,11.4100778575018,11.4415539343501,11.3576177294213,11.3943398190777,40815.7600514363,0.0,1.0
2015-02-19,21.76,21.77,21.6,21.6225,10210,11.4153238703099,11.4205698831179,11.3313876653811,11.3431911941992,19462.4000618888,0.0,1.0
2015-02-20,21.91,21.91,21.66,21.81,16420,11.4940140624306,11.4940140624306,11.3628637422294,11.4415539343501,31299.9617057996,0.0,1.0
2015-02-23,21.83,21.864,21.75,21.75,10459,11.4520459599662,11.4698824035135,11.4100778575018,11.4100778575018,19937.046253408,0.0,1.0
2015-02-24,21.92,22.0099,21.8,21.85,15041,11.4992600752386,11.546421730383,11.4363079215421,11.4625379855823,28671.2986612018,0.0,1.0
2015-02-25,22.35,22.35,21.82,21.82,7822,11.7248386259846,11.7248386259846,11.4467999471581,11.4467999471581,14910.371526356,0.0,1.0
2015-02-26,22.09,22.18,22.01,22.13,16312,11.5884422929754,11.6356564082478,11.546474190511,11.6094263442076,31094.0910685143,0.0,1.0
2015-02-27,22.17,22.17,21.91,22.01,38230,11.6304103954398,11.6304103954398,11.4940140624306,11.546474190511,72874.3931798247,0.0,1.0
2015-03-02,22.21,22.26,22.03,22.03,28865,11.651394446672,11.6776245107122,11.5569662161271,11.5569662161271,55022.7402337336,0.0,1.0
2015-03-03,22.18,22.22,22.12,22.14,21322,11.6356564082478,11.65664045948,11.6041803313995,11.6146723570156,40644.2011870319,0.0,1.0
2015-03-04,22.2099,22.21,21.95,22.04,23760,11.6513419865439,11.651394446672,11.5149981136628,11.5622122289352,45291.5402027893,0.0,1.0
2015-03-05,22.28,22.3,22.21,22.23,11969,11.6881165363283,11.6986085619444,11.651394446672,11.6618864722881,22815.4227561947,0.0,1.0
2015-03-06,22.1748,22.24,22.11,22.13,11596,11.6329284815876,11.6671324850961,11.5989343185915,11.6094263442076,22104.4065737183,0.0,1.0
2015-03-09,22.25,22.31,21.99,22.01,9309,11.6723784979042,11.7038545747524,11.5359821648949,11.546474190511,17744.9052082392,0.0,1.0
2015-03-10,21.87,22.29,21.8,22.0,64022,11.4730300111984,11.6933625491363,11.4363079215421,11.541228177703,122039.351298947,0.0,1.0
2015-03-11,22.1,22.16,21.89,21.92,17307,11.5936883057835,11.6251643826317,11.4835220368145,11.4992600752386,32990.7696249862,0.0,1.0
2015-03-12,22.19,22.25,22.03,22.03,4770,11.6409024210559,11.6723784979042,11.5569662161271,11.5569662161271,9092.61981343875,0.0,1.0
2015-03-13,22.08,22.1,22.0,22.1,6123,11.5831962801674,11.5936883057835,11.541228177703,11.5936883057835,11671.7214083198,0.0,1.0
2015-03-16,22.31,22.37,22.14,22.25,21040,11.7038545747524,11.7353306516007,11.6146723570156,11.6723784979042,40106.6500785644,0.0,1.0
2015-03-17,22.2101,22.36,21.9901,22.14,12493,11.6514469068001,11.7300846387927,11.536034625023,11.6146723570156,23814.2765889497,0.0,1.0
2015-03-18,22.39,22.4601,22.08,22.15,24748,11.7458226772168,11.7825972270012,11.5831962801674,11.6199183698237,47174.87529203,0.0,1.0
2015-03-19,22.31,22.6,22.27,22.27,21485,11.7038545747524,11.8559889461858,11.6828705235203,11.6828705235203,40954.9133525645,0.0,1.0
2015-03-20,22.3901,22.52,22.1511,22.3,17144,11.7458751373449,11.8140208437214,11.6204954312326,11.6986085619444,32680.0574594537,0.0,1.0
2015-03-23,22.35,22.42,22.19,22.37,12761,11.7248386259846,11.761560715641,11.6409024210559,11.7353306516007,24325.1407629544,0.0,1.0
2015-03-24,22.07,22.21,22.01,22.2,18754,11.5779502673593,11.651394446672,11.546474190511,11.6461484338639,35749.0549226899,0.0,1.0
2015-03-25,21.8,22.0699,21.68,22.0699,52760,11.4363079215421,11.5778978072312,11.3733557678455,11.5778978072312,100571.618733129,0.0,1.0
2015-03-26,21.7136,21.819,21.67,21.7,28173,11.3909823708805,11.4462753458773,11.3681097550374,11.3838477934616,53703.6431874237,0.0,1.0
2015-03-27,21.62,21.86,21.43,21.61,22774,11.3418796909972,11.4677839983903,11.2422054476443,11.3366336781892,43412.0175327578,0.0,1.0
2015-03-30,21.87,21.93,21.66,21.66,59457,11.4730300111984,11.5045060880467,11.3628637422294,11.3628637422294,113337.504454429,0.0,1.0
2015-03-31,21.8,21.95,21.77,21.94,32640,11.4363079215421,11.5149981136628,11.4205698831179,11.5097521008547,62218.6814907002,0.0,1.0
2015-04-01,21.69,21.81,21.66,21.66,35178,11.3786017806535,11.4415539343501,11.3628637422294,11.3628637422294,67056.6414669078,0.0,1.0
2015-04-02,21.74,21.858,21.72,21.8,19553,11.4048318446938,11.4667347958287,11.3943398190777,11.4363079215421,37272.1163966809,0.0,1.0
2015-04-06,21.82,21.88,21.75,21.75,19121,11.4467999471581,11.4782760240064,11.4100778575018,11.4100778575018,36448.6338475395,0.0,1.0
2015-04-07,21.88,21.9166,21.812,21.9166,14128,11.4782760240064,11.4974764308839,11.4426031369117,11.4974764308839,26930.9292922984,0.0,1.0
2015-04-08,21.86,21.92,21.83,21.83,26109,11.4677839983903,11.4992600752386,11.4520459599662,11.4520459599662,49769.2265637471,0.0,1.0
2015-04-09,21.95,22.0,21.8475,21.9,9474,11.5149981136628,11.541228177703,11.4612264823803,11.4887680496225,18059.4297929808,0.0,1.0
2015-04-10,21.9001,22.03,21.87,21.88,50232,11.4888205097506,11.5569662161271,11.4730300111984,11.4782760240064,95752.7208529678,0.0,1.0
2015-04-13,21.87,22.0,21.86,21.9,41814,11.4730300111984,11.541228177703,11.4677839983903,11.4887680496225,79706.2484023329,0.0,1.0
2015-04-14,21.86,22.01,21.75,21.75,33912,11.4677839983903,11.546474190511,11.4100778575018,11.4100778575018,64643.3801076177,0.0,1.0
2015-04-15,22.01,22.09,21.86,22.0,20268,11.546474190511,11.5884422929754,11.4677839983903,11.541228177703,38635.0562638947,0.0,1.0
2015-04-16,22.01,22.049,21.88,21.88,5038,11.546474190511,11.5669336404624,11.4782760240064,11.4782760240064,9603.48398744332,0.0,1.0
2015-04-17,21.75,21.85,21.74,21.84,20288,11.4100778575018,11.4625379855823,11.4048318446938,11.4572919727742,38673.1804559845,0.0,1.0
2015-04-20,21.96,22.01,21.89,21.9,18869,11.5202441264708,11.546474190511,11.4835220368145,11.4887680496225,35968.2690272067,0.0,1.0
2015-04-21,21.96,22.0,21.92,21.99,28902,11.5202441264708,11.541228177703,11.4992600752386,11.5359821648949,55093.2699891001,0.0,1.0
2015-04-22,21.89,22.03,21.83,21.83,40208,11.4835220368145,11.5569662161271,11.4520459599662,11.4520459599662,76644.8757775147,0.0,1.0
2015-04-23,22.05,22.05,21.9,21.96,22888,11.5674582417432,11.5674582417432,11.4887680496225,11.5202441264708,43629.3254276702,0.0,1.0
2015-04-24,21.94,22.01,21.92,21.92,18937,11.5097521008547,11.546474190511,11.4992600752386,11.4992600752386,36097.8912803124,0.0,1.0
2015-04-27,21.8601,22.0699,21.72,21.72,42587,11.4678364585184,11.5778978072312,11.3943398190777,11.3943398190777,81179.7484266074,0.0,1.0
2015-04-28,21.8601,21.96,21.51,21.75,31242,11.4678364585184,11.5202441264708,11.2841735501087,11.4100778575018,59553.8004636173,0.0,1.0
2015-04-29,21.88,21.95,21.71,21.71,18086,11.4782760240064,11.5149981136628,11.3890938062696,11.3890938062696,34475.7069068876,0.0,1.0
2015-04-30,21.88,21.97,21.66,21.79,69457,11.4782760240064,11.5254901392788,11.3628637422294,11.431061908734,132399.600499375,0.0,1.0
2015-05-01,21.8501,21.92,21.7,21.83,24973,11.4625904457104,11.4992600752386,11.3838477934616,11.4520459599662,47603.772453041,0.0,1.0
2015-05-04,21.94,21.95,21.808,21.9,30593,11.5097521008547,11.5149981136628,11.4405047317885,11.4887680496225,58316.6704303003,0.0,1.0
2015-05-05,21.75,21.92,21.75,21.7834,16919,11.4100778575018,11.4992600752386,11.4100778575018,11.4275995402807,32251.1602984425,0.0,1.0
2015-05-06,21.66,21.9,21.4701,21.9,25827,11.3628637422294,11.4887680496225,11.2632419590046,11.4887680496225,49231.6754552795,0.0,1.0
2015-05-07,21.7816,21.84,21.72,21.75,15566,11.4266552579752,11.4572919727742,11.3943398190777,11.4100778575018,29672.0587035615,0.0,1.0
2015-05-08,21.9433,21.99,21.82,21.84,27797,11.5114832850814,11.5359821648949,11.4467999471581,11.4572919727742,52986.9083761335,0.0,1.0
2015-05-11,21.9157,21.97,21.8801,21.9399,19660,11.4970042897312,11.5254901392788,11.4783284841345,11.5096996407266,37476.0808243617,0.0,1.0
2015-05-12,21.9699,21.97,21.81,21.8101,23508,11.5254376791508,11.5254901392788,11.4415539343501,11.4416063944782,44811.1753824566,0.0,1.0
2015-05-13,21.96,22.03,21.89,21.89,24982,11.5202441264708,11.5569662161271,11.4835220368145,11.4835220368145,47620.9283394816,0.0,1.0
2015-05-14,22.03,22.0599,21.98,22.0,21914,11.5569662161271,11.5726517944232,11.5307361520869,11.541228177703,41772.6772728926,0.0,1.0
2015-05-15,22.09,22.1,21.988,21.988,14276,11.5884422929754,11.5936883057835,11.5349329623333,11.5349329623333,27213.0483137635,0.0,1.0
2015-05-18,22.12,22.15,21.99,21.99,37448,11.6041803313995,11.6199183698237,11.5359821648949,11.5359821648949,71383.7372691104,0.0,1.0
2015-05-19,22.16,22.19,22.0,22.0,11098,11.6251643826317,11.6409024210559,11.541228177703,11.541228177703,21155.11419068,0.0,1.0
2015-05-20,22.18,22.2499,22.06,22.12,27137,11.6356564082478,11.6723260377761,11.5727042545513,11.6041803313995,51728.8100371674,0.0,1.0
2015-05-21,22.2,22.23,22.17,22.18,20470,11.6461484338639,11.6618864722881,11.6304103954398,11.6356564082478,39020.1106040025,0.0,1.0
2015-05-22,22.0666,22.1999,22.0666,22.11,15493,11.5761666230046,11.6460959737358,11.5761666230046,11.5989343185915,29532.9054024333,0.0,1.0
2015-05-26,21.82,22.06,21.73,22.01,36221,11.4467999471581,11.5727042545513,11.3995858318857,11.546474190511,69044.8180843956,0.0,1.0
2015-05-27,21.84,21.9099,21.75,21.87,60085,11.4572919727742,11.4939616023025,11.4100778575018,11.4730300111984,114534.604086052,0.0,1.0
2015-05-28,21.82,21.83,21.71,21.71,56948,11.4467999471581,11.4520459599662,11.3890938062696,11.3890938062696,108554.824556753,0.0,1.0
2015-05-29,21.7451,21.81,21.7,21.7,31583,11.4075073112259,11.4415539343501,11.3838477934616,11.3838477934616,60203.8179387497,0.0,1.0
2015-06-01,21.77,21.8352,21.73,21.8,28906,11.4205698831179,11.4547738866264,11.3995858318857,11.4363079215421,55100.8948275181,0.0,1.0
2015-06-02,21.831,21.85,21.7,21.7,11318,11.452570561247,11.4625379855823,11.3838477934616,11.3838477934616,21574.4803036688,0.0,1.0
2015-06-03,21.89,21.9004,21.79,21.87,26912,11.4835220368145,11.4889778901348,11.431061908734,11.4730300111984,51299.9128761559,0.0,1.0
2015-06-04,21.65,21.84,21.39,21.72,30573,11.3576177294213,11.4572919727742,11.2212213964121,11.3943398190777,58278.5462382106,0.0,1.0
2015-06-05,21.46,21.59,21.32,21.43,13627,11.3628637422294,11.4316974927648,11.2887350878066,11.3469790305674,25736.0667727785,0.2,1.0
2015-06-08,21.41,21.54,21.3201,21.54,36062,11.3363892227927,11.4052229733281,11.2887880368455,11.4052229733281,68106.9964012578,0.0,1.0
2015-06-09,21.32,21.79,21.25,21.4,35654,11.2887350878066,11.5375955705116,11.2516707605953,11.3310943189054,67336.444170885,0.0,1.0
2015-06-10,21.59,21.59,21.26,21.26,50362,11.4316974927648,11.4316974927648,11.2569656644826,11.2569656644826,95114.0966324703,0.0,1.0
2015-06-11,21.61,21.66,21.61,21.66,14926,11.4422873005395,11.4687618199762,11.4422873005395,11.4687618199762,28189.3690944809,0.0,1.0
2015-06-12,21.53,21.57,21.4,21.51,48447,11.3999280694408,11.4211076849901,11.3310943189054,11.3893382616661,91497.4115315769,0.0,1.0
2015-06-15,21.46,21.52,21.29,21.43,27599,11.3628637422294,11.3946331655534,11.2728503761446,11.3469790305674,52123.7034462402,0.0,1.0
2015-06-16,21.52,21.59,21.32,21.32,33805,11.3946331655534,11.4316974927648,11.2887350878066,11.2887350878066,63844.407224905,0.0,1.0
2015-06-17,21.56,21.6499,21.37,21.37,42338,11.4158127811028,11.46341396705,11.3152096072433,11.3152096072433,79959.9027684668,0.0,1.0
2015-06-18,21.72,21.75,21.47,21.66,18928,11.5005312433002,11.5164159549622,11.3681586461167,11.4687618199762,35747.579942405,0.0,1.0
2015-06-19,21.57,21.66,21.5,21.63,19375,11.4211076849901,11.4687618199762,11.3840433577788,11.4528771083142,36591.7879006814,0.0,1.0
2015-06-22,21.73,21.76,21.59,21.64,34964,11.5058261471875,11.5217108588496,11.4316974927648,11.4581720122015,66033.3043695188,0.0,1.0
2015-06-23,21.7623,21.87,21.69,21.8,26653,11.5229286867437,11.5799548016103,11.4846465316382,11.5428904743989,50337.0798924828,0.0,1.0
2015-06-24,21.7699,21.88,21.66,21.88,53470,11.526952813698,11.5852497054976,11.4687618199762,11.5852497054976,100983.891563842,0.0,1.0
2015-06-25,21.6906,21.84,21.645,21.84,17942,11.4849642258714,11.5640700899483,11.4608194641452,11.5640700899483,33885.4120523368,0.0,1.0
2015-06-26,21.6339,21.7,21.54,21.6,19104,11.4549421208302,11.4899414355255,11.4052229733281,11.4369923966521,36079.9750221738,0.0,1.0
2015-06-29,21.33,21.49,21.26,21.32,98861,11.294029991694,11.3787484538914,11.2569656644826,11.2887350878066,186709.715801252,0.0,1.0
2015-06-30,21.33,21.4125,21.23,21.3204,7246,11.294029991694,11.3377129487645,11.2410809528206,11.2889468839621,13684.8565227529,0.0,1.0
2015-07-01,21.32,21.39,21.32,21.39,3077,11.2887350878066,11.325799415018,11.2887350878066,11.325799415018,5811.24807073016,0.0,1.0
2015-07-02,21.27,21.42,21.22,21.33,19239,11.26226056837,11.34168412668,11.2357860489333,11.294029991694,36334.9371572235,0.0,1.0
2015-07-06,21.19,21.19,21.0,21.0,5419,11.2199013372712,11.2199013372712,11.1192981634118,11.1192981634118,10234.3689617441,0.0,1.0
2015-07-07,21.28,21.28,21.03,21.19,26954,11.2675554722573,11.2675554722573,11.1351828750738,11.2199013372712,50905.5510232239,0.0,1.0
2015-07-08,21.08,21.278,20.9801,21.18,26765,11.1616573945105,11.2664964914798,11.108761304676,11.2146064333839,50548.6040341541,0.0,1.0
2015-07-09,21.12,21.24,21.02,21.24,22601,11.1828370100599,11.2463758567079,11.1298879711865,11.2463758567079,42684.4386241701,0.0,1.0
2015-07-10,21.19,21.26,21.0601,21.2,15969,11.2199013372712,11.2569656644826,11.1511205357747,11.2251962411586,30159.1876637926,0.0,1.0
2015-07-13,21.3,21.3001,21.249,21.26,14316,11.278145280032,11.2781982290708,11.2511412702065,11.2569656644826,27037.3179657369,0.0,1.0
2015-07-14,21.38,21.38,21.25,21.25,22307,11.3205045111307,11.3205045111307,11.2516707605953,11.2516707605953,42129.1877522837,0.0,1.0
2015-07-15,21.28,21.41,21.25,21.36,20526,11.2675554722573,11.3363892227927,11.2516707605953,11.309914703356,38765.5761780327,0.0,1.0
2015-07-16,21.41,21.4592,21.3,21.3,15085,11.3363892227927,11.3624401499184,11.278145280032,11.278145280032,28489.6578313176,0.0,1.0
2015-07-17,21.24,21.34,21.24,21.29,11885,11.2463758567079,11.2993248955813,11.2463758567079,11.2728503761446,22446.1109264309,0.0,1.0
2015-07-20,21.16,21.21,21.16,21.21,2905,11.2040166256092,11.2304911450459,11.2040166256092,11.2304911450459,5486.40742459249,0.0,1.0
2015-07-21,21.09,21.18,21.0,21.16,17281,11.1669522983979,11.2146064333839,11.1192981634118,11.2040166256092,32637.0418947959,0.0,1.0
2015-07-22,21.0,21.06,20.93,21.0001,14256,11.1192981634118,11.1510675867358,11.0822338362004,11.1193511124507,26924.0014612703,0.0,1.0
2015-07-23,21.02,21.21,21.0,21.03,13593,11.1298879711865,11.2304911450459,11.1192981634118,11.1351828750738,25671.8540869141,0.0,1.0
2015-07-24,20.687,20.97,20.687,20.97,9500,10.9535676717381,11.1034134517498,10.9535676717381,11.1034134517498,17941.7798738824,0.0,1.0
2015-07-27,20.47,20.71,20.4,20.54,11358,10.8386682573828,10.965745950679,10.8016039301715,10.8757325845942,21450.8142955324,0.0,1.0
2015-07-28,20.67,20.73,20.48,20.48,6242,10.9445663351296,10.9763357584537,10.8439631612702,10.8439631612702,11788.6936813447,0.0,1.0
2015-07-29,20.8175,20.8175,20.63,20.63,3260,11.0226661674679,11.0226661674679,10.9233867195803,10.9233867195803,6156.86340935333,0.0,1.0
2015-07-30,20.84,20.84,20.5301,20.74,11075,11.0345797012144,11.0345797012144,10.8704906297457,10.981630662341,20916.3381161313,0.0,1.0
2015-07-31,20.76,20.8394,20.76,20.829,8212,10.9922204701157,11.0342620069811,10.9922204701157,11.0287553069383,15509.2522446655,0.0,1.0
2015-08-03,20.61,20.72,20.61,20.66,5693,10.9127969118056,10.9710408545663,10.9127969118056,10.9392714312423,10751.847665475,0.0,1.0
2015-08-04,20.54,20.7023,20.5101,20.56,29609,10.8757325845942,10.9616688746857,10.8599008219711,10.8863223923689,55919.8063458722,0.0,1.0
2015-08-05,20.69,20.8672,20.64,20.64,16803,10.9551561429043,11.0489818397879,10.9286816234676,10.9286816234676,31734.2870758786,0.0,1.0
2015-08-06,20.629,20.732,20.52,20.72,17208,10.9228572291915,10.9773947392311,10.8651427768195,10.9710408545663,32499.1734810284,0.0,1.0
2015-08-07,20.57,20.6029,20.43,20.57,5780,10.8916172962562,10.9090375300456,10.8174886418335,10.8916172962562,10916.1565969517,0.0,1.0
2015-08-10,20.95,20.96,20.63,20.63,29405,11.0928236439751,11.0981185478624,10.9233867195803,10.9233867195803,55534.5302306857,0.0,1.0
2015-08-11,20.61,20.73,20.56,20.713,12269,10.9127969118056,10.9763357584537,10.8863223923689,10.9673344218452,23171.3365550172,0.0,1.0
2015-08-12,20.5301,20.55,20.2,20.55,43188,10.8704906297457,10.8810274884816,10.6957058524247,10.8810274884816,81565.2199150778,0.0,1.0
2015-08-13,20.52,20.61,20.38,20.57,12794,10.8651427768195,10.9127969118056,10.7910141223968,10.8916172962562,24162.8559691003,0.0,1.0
2015-08-14,20.65,20.659,20.5101,20.5101,5752,10.9339765273549,10.9387419408535,10.8599008219711,10.8599008219711,10863.2755615339,0.0,1.0
2015-08-17,20.78,20.8332,20.57,20.6558,29117,11.0028102778903,11.030979166571,10.8916172962562,10.9370475716096,54990.6110092461,0.0,1.0
2015-08-18,20.76,20.84,20.75,20.84,14003,10.9922204701157,11.0345797012144,10.9869255662283,11.0345797012144,26446.1835341027,0.0,1.0
2015-08-19,20.68,20.75,20.62,20.7,19462,10.949861239017,10.9869255662283,10.9180918156929,10.9604510467916,36756.0968321578,0.0,1.0
2015-08-20,20.47,20.59,20.29,20.54,13288,10.8386682573828,10.9022071040309,10.7433599874107,10.8757325845942,25095.8285225422,0.0,1.0
2015-08-21,20.05,20.41,20.02,20.33,42407,10.6162822941146,10.8068988340588,10.6003975824526,10.7645396029601,80090.2167486035,0.0,1.0
2015-08-24,19.17,19.53,17.08,19.53,87099,10.1503307520288,10.340947291973,9.04369583957493,10.340947291973,164495.903708977,0.0,1.0
2015-08-25,19.01,19.71,19.01,19.61,36986,10.0656122898314,10.4362555619451,10.0656122898314,10.3833065230717,69852.0705700435,0.0,1.0
2015-08-26,19.5,19.5,19.18,19.32,16390,10.325062580311,10.325062580311,10.1556256559161,10.2297543103389,30954.2918034666,0.0,1.0
2015-08-27,19.89,19.925,19.61,19.64,38899,10.5315638319172,10.5500959955229,10.3833065230717,10.3991912347337,73464.9784541213,0.0,1.0
2015-08-28,20.0,20.0653,19.9,19.93,23459,10.5898077746779,10.6243834970622,10.5368587358045,10.5527434474665,44304.864638043,0.0,1.0
2015-08-31,20.01,20.01,19.65,19.85,25114,10.5951026785652,10.5951026785652,10.404486138621,10.5103842163678,47430.5115529143,0.0,1.0
2015-09-01,19.55,19.7801,19.55,19.71,16117,10.3515370997477,10.4733728381953,10.3515370997477,10.4362555619451,30438.7017081434,0.0,1.0
2015-09-02,19.83,19.9,19.61,19.64,29296,10.4997944085931,10.5368587358045,10.3833065230717,10.3991912347337,55328.6719142382,0.0,1.0
2015-09-03,19.8739,20.047,19.83,19.95,33222,10.5230390366586,10.6146938229484,10.4997944085931,10.5633332552412,62743.3485231706,0.0,1.0
2015-09-04,19.6,19.79,19.51,19.62,24298,10.3780116191844,10.4786147930438,10.3303574841983,10.388601426959,45889.4070921678,0.0,1.0
2015-09-08,20.02,20.07,19.9,19.9499,13839,10.6003975824526,10.6268721018893,10.5368587358045,10.5632803062023,26136.4517552273,0.0,1.0
2015-09-09,19.83,20.1319,19.76,20.12,28163,10.4997944085931,10.6596475569519,10.4627300813818,10.653346621326,53188.8785882267,0.0,1.0
2015-09-10,19.95,20.06,19.813,19.813,34217,10.5633332552412,10.6215771980019,10.4907930719847,10.4907930719847,64622.5138889091,0.0,1.0
2015-09-11,19.8903,19.96,19.85,19.95,11691,10.5317226790338,10.5686281591286,10.5103842163678,10.5633332552412,22079.7208953221,0.0,1.0
2015-09-14,19.84,19.84,19.78,19.79,1681,10.5050893124805,10.5050893124805,10.4733198891565,10.4786147930438,3174.7507334733,0.0,1.0
2015-09-15,20.08,20.12,19.94,20.04,13185,10.6321670057766,10.653346621326,10.5580383513539,10.6109873902273,24901.3018565411,0.0,1.0
2015-09-16,20.12,20.2299,20.005,20.08,40517,10.653346621326,10.7115376150478,10.5924552266216,10.6321670057766,76520.7468579046,0.0,1.0
2015-09-17,20.09,20.34,20.09,20.12,17789,10.637461909664,10.7698345068474,10.637461909664,10.653346621326,33596.4549659467,0.0,1.0
2015-09-18,19.8,20.047,19.8,20.03,23830,10.4839096969311,10.6146938229484,10.4839096969311,10.6056924863399,45005.5383573284,0.0,1.0
2015-09-21,20.15,20.15,19.98,19.98,39454,10.669231332988,10.669231332988,10.5792179669032,10.5792179669032,74513.1561204376,0.0,1.0
2015-09-22,19.95,20.05,19.9,19.9,66939,10.5633332552412,10.6162822941146,10.5368587358045,10.5368587358045,126421.558208191,0.0,1.0
2015-09-23,19.96,20.07,19.92,19.92,23368,10.5686281591286,10.6268721018893,10.5474485435792,10.5474485435792,44133.0012729351,0.0,1.0
2015-09-24,19.89,19.97,19.8,19.9,17081,10.5315638319172,10.5739230630159,10.4839096969311,10.5368587358045,32259.3202132406,0.0,1.0
2015-09-25,19.89,20.06,19.89,19.95,26772,10.5315638319172,10.6215771980019,10.5315638319172,10.5633332552412,50561.8242930084,0.0,1.0
2015-09-28,19.59,19.75,19.565,19.73,30450,10.372716715297,10.4574351774944,10.3594794555787,10.4468453697198,57508.1260168128,0.0,1.0
2015-09-29,19.55,19.725,19.54,19.55,17958,10.3515370997477,10.4441979177761,10.3462421958603,10.3515370997477,33915.629786861,0.0,1.0
2015-09-30,19.76,19.82,19.68,19.68,5578,10.4627300813818,10.4944995047058,10.4203708502831,10.4203708502831,10534.6576985806,0.0,1.0
2015-10-01,19.7,19.84,19.5284,19.84,18182,10.4309606580577,10.5050893124805,10.340100107351,10.5050893124805,34338.6780702034,0.0,1.0
2015-10-02,19.94,19.94,19.48,19.6,10864,10.5580383513539,10.5580383513539,10.3144727725363,10.3780116191844,20517.8417420904,0.0,1.0
2015-10-05,20.19,20.26,19.96,19.96,13212,10.6904109485373,10.7274752757487,10.5686281591286,10.5686281591286,24952.2942835512,0.0,1.0
2015-10-06,20.1686,20.22,20.03,20.17,29439,10.6790798542184,10.7062956601994,10.6056924863399,10.6798211407627,55598.7429165503,0.0,1.0
2015-10-07,20.55,20.63,20.22,20.34,34024,10.8810274884816,10.9233867195803,10.7062956601994,10.7698345068474,64258.0124662078,0.0,1.0
2015-10-08,20.44,20.63,20.28,20.28,36993,10.8227835457208,10.9233867195803,10.7380650835234,10.7380650835234,69865.2908288984,0.0,1.0
2015-10-09,20.32,20.68,20.32,20.632,26905,10.7592446990728,10.949861239017,10.7592446990728,10.9244457003577,50813.0092112427,0.0,1.0
2015-10-12,20.52,20.56,20.3,20.359,46546,10.8651427768195,10.8863223923689,10.7486548912981,10.7798948242334,87907.1669483932,0.0,1.0
2015-10-13,20.55,20.57,20.41,20.51,10464,10.8810274884816,10.8916172962562,10.8068988340588,10.8598478729322,19762.3983789795,0.0,1.0
2015-10-14,20.36,20.52,20.31,20.47,6341,10.7804243146221,10.8651427768195,10.7539497951854,10.8386682573828,11975.6659137146,0.0,1.0
2015-10-15,20.46,20.61,20.28,20.5,33844,10.8333733534955,10.9127969118056,10.7380650835234,10.8545529690449,63918.0629528082,0.0,1.0
2015-10-16,20.41,20.51,20.26,20.39,38988,10.8068988340588,10.8598478729322,10.7274752757487,10.7963090262841,73633.0646024136,0.0,1.0
2015-10-19,20.4699,20.54,20.17,20.26,37072,10.838615308344,10.8757325845942,10.6798211407627,10.7274752757487,70014.4908931124,0.0,1.0
2015-10-20,20.63,20.74,20.48,20.51,21330,10.9233867195803,10.981630662341,10.8439631612702,10.8598478729322,40284.0173378854,0.0,1.0
2015-10-21,20.63,20.67,20.55,20.55,13840,10.9233867195803,10.9445663351296,10.8810274884816,10.8810274884816,26138.340363635,0.0,1.0
2015-10-22,20.8604,20.88,20.64,20.64,9801,11.0453813051446,11.0557593167637,10.9286816234676,10.9286816234676,18510.2510046233,0.0,1.0
2015-10-23,21.12,21.14,20.887,20.9,31277,11.1828370100599,11.1934268178345,11.0594657494849,11.0663491245384,59070.0051700442,0.0,1.0
2015-10-26,21.19,21.19,20.9901,21.046,17643,11.2199013372712,11.2199013372712,11.1140562085633,11.1436547212936,33320.7181384115,0.0,1.0
2015-10-27,21.06,21.1901,21.04,21.16,15983,11.1510675867358,11.2199542863101,11.1404777789612,11.2040166256092,30185.6281815015,0.0,1.0
2015-10-28,21.211,21.242,20.816,20.98,69143,11.2310206354347,11.2474348374854,11.0218719318848,11.1087083556371,130584.051138932,0.0,1.0
2015-10-29,21.11,21.38,21.08,21.1,40743,11.1775421061725,11.3205045111307,11.1616573945105,11.1722472022852,76947.5723580626,0.0,1.0
2015-10-30,21.16,21.36,20.97,21.31,41064,11.2040166256092,11.309914703356,11.1034134517498,11.2834401839193,77553.815656959,0.0,1.0
2015-11-02,21.38,21.45,21.18,21.18,75616,11.3205045111307,11.3575688383421,11.2146064333839,11.2146064333839,142809.013362473,0.0,1.0
2015-11-03,21.469,21.54,21.37,21.37,13268,11.367629155728,11.4052229733281,11.3152096072433,11.3152096072433,25058.0563543866,0.0,1.0
2015-11-04,21.49,21.67,21.36,21.42,60345,11.3787484538914,11.4740567238635,11.309914703356,11.34168412668,113968.074367309,0.0,1.0
2015-11-05,21.7,21.96,21.43,21.43,67011,11.4899414355255,11.6276089365963,11.3469790305674,11.3469790305674,126557.538013552,0.0,1.0
2015-11-06,21.67,21.67,21.52,21.66,9715,11.4740567238635,11.4740567238635,11.3946331655534,11.4687618199762,18347.8306815546,0.0,1.0
2015-11-09,21.59,21.8,21.35,21.59,59721,11.4316974927648,11.5428904743989,11.3046197994687,11.4316974927648,112789.582720856,0.0,1.0
2015-11-10,21.59,21.6,21.38,21.47,31691,11.4316974927648,11.4369923966521,11.3205045111307,11.3681586461167,59851.8890508641,0.0,1.0
2015-11-11,21.47,21.62,21.33,21.6,32357,11.3681586461167,11.4475822044268,11.294029991694,11.4369923966521,61109.7022504438,0.0,1.0
2015-11-12,21.14,21.42,21.08,21.27,80189,11.1934268178345,11.34168412668,11.1616573945105,11.26226056837,151445.619611239,0.0,1.0
2015-11-13,19.06,19.41,18.86,19.22,150814,11.0345797012144,11.2372083945735,10.9187918764377,11.1272099610357,260500.618766988,1.78,1.0
2015-11-16,19.25,19.32,19.05,19.05,30076,11.1445781347522,11.185103873424,11.0287903099755,11.0287903099755,51950.1943455909,0.0,1.0
2015-11-17,19.27,19.405,19.22,19.22,75932,11.1561569172299,11.2343136989541,11.1272099610357,11.1272099610357,131157.1404791,0.0,1.0
2015-11-18,19.42,19.47,19.24,19.32,70253,11.2429977858123,11.2719447420065,11.1387887435134,11.185103873424,121347.818970635,0.0,1.0
2015-11-19,19.5799,19.76,19.4,19.4,17338,11.3355701517213,11.4398370879326,11.2314190033347,11.2314190033347,29947.8810202106,0.0,1.0
2015-11-20,19.59,19.7,19.53,19.55,26120,11.3414174368725,11.4051007404996,11.3066810894395,11.3182598719172,45117.0061280368,0.0,1.0
2015-11-23,19.56,19.68,19.51,19.6,51561,11.324049263156,11.393521958022,11.2951023069618,11.3472068281113,89061.1773724237,0.0,1.0
2015-11-24,19.55,19.66,19.444,19.5,53847,11.3182598719172,11.3819431755443,11.2568923247855,11.289312915723,93009.7790572891,0.0,1.0
2015-11-25,19.5901,19.72,19.5,19.53,20299,11.3414753307849,11.4166795229773,11.289312915723,11.3066810894395,35062.4083994264,0.0,1.0
2015-11-27,19.6101,19.62,19.51,19.51,1219,11.3530541132625,11.358785610589,11.2951023069618,11.2951023069618,2105.57543913006,0.0,1.0
2015-11-30,19.59,19.67,19.54,19.65,31673,11.3414174368725,11.3877325667832,11.3124704806783,11.3761537843055,54708.688173557,0.0,1.0
2015-12-01,19.8,19.83,19.58,19.71,52488,11.462994652888,11.4803628266045,11.3356280456337,11.4108901317385,90662.3819926643,0.0,1.0
2015-12-02,19.62,19.81,19.57,19.61,55951,11.358785610589,11.4687840441268,11.3298386543948,11.3529962193502,96644.0126290117,0.0,1.0
2015-12-03,19.31,19.67,19.31,19.67,38203,11.1793144821852,11.3877325667832,11.1793144821852,11.3877325667832,65987.9397055662,0.0,1.0
2015-12-04,19.61,19.61,19.23,19.23,18369,11.3529962193502,11.3529962193502,11.1329993522745,11.1329993522745,31728.7245622475,0.0,1.0
2015-12-07,19.38,19.49,19.34,19.49,26221,11.219840220857,11.2835235244842,11.1966826559017,11.2835235244842,45291.4631578582,0.0,1.0
2015-12-08,19.25,19.33,19.04,19.12,19863,11.1445781347522,11.1908932646629,11.0230009187367,11.0693160486474,34309.3067657425,0.0,1.0
2015-12-09,19.11,19.34,19.11,19.14,27760,11.0635266574085,11.1966826559017,11.0635266574085,11.080894831125,47949.7737409765,0.0,1.0
2015-12-10,19.2,19.236,19.07,19.07,19298,11.115631178558,11.1364729870178,11.0403690924532,11.0403690924532,33333.3837771385,0.0,1.0
2015-12-11,18.99,19.118,18.87,19.04,57940,10.9940539625426,11.0681581703996,10.9245812676766,11.0230009187367,100079.607008363,0.0,1.0
2015-12-14,18.89,18.985,18.86,18.86,27822,10.9361600501542,10.9911592669231,10.9187918764377,10.9187918764377,48056.8661751242,0.0,1.0
2015-12-15,19.01,19.14,18.895,18.94,65725,11.0056327450202,11.080894831125,10.9390547457736,10.9651070063484,113526.616683202,0.0,1.0
2015-12-16,19.31,19.4,18.97,18.97,140143,11.1793144821852,11.2314190033347,10.9824751800649,10.9824751800649,242068.629012307,0.0,1.0
2015-12-17,19.01,19.3,19.01,19.3,104594,11.0056327450202,11.1735250909464,11.0056327450202,11.1735250909464,180664.936407193,0.0,1.0
2015-12-18,18.8874,19.02,18.84,18.96,16867,10.9346548084321,11.0114221362591,10.9072130939601,10.9766857888261,29134.3239801531,0.0,1.0
2015-12-21,19.01,19.14,19.01,19.02,48458,11.0056327450202,11.080894831125,11.0056327450202,11.0114221362591,83701.3737730633,0.0,1.0
2015-12-22,19.0,19.25,19.0,19.15,89041,10.9998433537814,11.1445781347522,10.9998433537814,11.0866842223639,153800.281112041,0.0,1.0
2015-12-23,19.3,19.37,19.13,19.13,158097,11.1735250909464,11.2140508296182,11.0751054398862,11.0751054398862,273080.525184694,0.0,1.0
2015-12-24,19.35,19.36,19.16,19.2,21896,11.2024720471405,11.2082614383794,11.0924736136027,11.115631178558,37820.9022273927,0.0,1.0
2015-12-28,19.05,19.375,19.01,19.28,201805,11.0287903099755,11.2169455252376,11.0056327450202,11.1619463084687,348577.236664185,0.0,1.0
2015-12-29,19.13,19.2,19.0,19.05,90424,11.0751054398862,11.115631178558,10.9998433537814,11.0287903099755,156189.133312466,0.0,1.0
2015-12-30,19.04,19.12,18.97,19.12,56493,11.0230009187367,11.0693160486474,10.9824751800649,11.0693160486474,97580.207779142,0.0,1.0
2015-12-31,19.02,19.32,18.89,19.03,113191,11.0114221362591,11.185103873424,10.9361600501542,11.0172115274979,195514.5115099,0.0,1.0
2016-01-04,18.52,18.9,18.51,18.9,71098,10.7219525743174,10.9419494413931,10.7161631830786,10.9419494413931,122807.385210229,0.0,1.0
2016-01-05,18.772,18.8,18.59,18.59,32821,10.867845233536,10.8840555290047,10.7624783129893,10.7624783129893,56691.6255026148,0.0,1.0
2016-01-06,18.41,18.79,18.35,18.35,51186,10.6582692706903,10.8782661377659,10.6235329232573,10.6235329232573,88413.4408755624,0.0,1.0
2016-01-07,18.07,18.2801,18.0,18.18,69169,10.46142996857,10.5830650784979,10.4209042298982,10.5251132721971,119475.428670374,0.0,1.0
2016-01-08,17.89,18.2,17.89,18.12,77642,10.357220926271,10.5366920546748,10.357220926271,10.4903769247641,134110.818904787,0.0,1.0
2016-01-11,17.92,18.06,17.66,18.06,104254,10.3745890999875,10.4556405773312,10.2240649277779,10.4556405773312,180077.655316706,0.0,1.0
2016-01-12,18.03,18.14,17.79,17.95,94205,10.4382724036147,10.5019557072418,10.2993270138827,10.391957273704,162720.04449815,0.0,1.0
2016-01-13,17.62,18.08,17.58,18.08,77839,10.2009073628225,10.4672193598088,10.1777497978672,10.4672193598088,134451.096477805,0.0,1.0
2016-01-14,17.77,17.86,17.557,17.56,17982,10.287748231405,10.3398527525545,10.1644341980179,10.1661710153895,31060.260497487,0.0,1.0
2016-01-15,17.06,17.57,16.86,17.57,109353,9.87670145344792,10.1719604066284,9.76091362867127,10.1719604066284,188885.144376693,0.0,1.0
2016-01-19,16.97,17.2,16.75,17.2,53996,9.82459693229843,9.95775293079157,9.69723032504412,9.95775293079157,93267.1463587089,0.0,1.0
2016-01-20,16.65,16.786,16.32,16.786,88484,9.63933641265579,9.71807213350391,9.44828650177433,9.71807213350391,152838.176502037,0.0,1.0
2016-01-21,17.08,17.52,16.75,16.81,27636,9.88828023592558,10.1430134504342,9.69723032504412,9.73196667247711,47735.5888726809,0.0,1.0
2016-01-22,17.42,17.59,17.18,17.18,28572,10.0851195380459,10.183539189106,9.94617414831391,9.94617414831391,49352.3391688463,0.0,1.0
2016-01-25,16.91,17.5,16.91,17.4,26488,9.78986058486544,10.1314346679565,9.78986058486544,10.0735407555682,45752.6515436232,0.0,1.0
2016-01-26,17.09,17.3,16.9,17.03,37318,9.89406962716442,10.0156468431799,9.7840711936266,9.85933327973142,64459.2815729739,0.0,1.0
2016-01-27,17.39,17.45,16.96,17.09,35396,10.0677513643294,10.1024877117624,9.8188075410596,9.89406962716442,61139.4161143947,0.0,1.0
2016-01-28,17.45,17.66,17.04,17.42,196255,10.1024877117624,10.2240649277779,9.86512267097025,10.0851195380459,338990.736510637,0.0,1.0
2016-01-29,17.79,17.96,17.55,17.55,66825,10.2993270138827,10.3977466649428,10.1603816241507,10.1603816241507,115426.643740661,0.0,1.0
2016-02-01,17.84,17.954,17.66,17.66,14311,10.3282739700768,10.3942730301995,10.2240649277779,10.2240649277779,24719.3520175474,0.0,1.0
2016-02-02,17.68,17.78,17.62,17.65,89671,10.2356437102555,10.2935376226438,10.2009073628225,10.218275536539,154888.478426769,0.0,1.0
2016-02-03,17.75,17.8,17.43,17.68,169901,10.2761694489273,10.3051164051215,10.0909089292847,10.2356437102555,293469.542808561,0.0,1.0
2016-02-04,17.89,17.95,17.7459,17.7459,17797,10.357220926271,10.391957273704,10.2737957985194,10.2737957985194,30740.7104923687,0.0,1.0
2016-02-05,17.55,17.802,17.55,17.7501,3573,10.1603816241507,10.3062742833693,10.1603816241507,10.2762273428397,6171.63334209325,0.0,1.0
2016-02-08,17.31,17.52,17.175,17.52,17162,10.0214362344187,10.1430134504342,9.94327945269449,10.1430134504342,29643.8766910172,0.0,1.0
2016-02-09,17.1,17.36,17.1,17.1,29911,9.89985901840325,10.0503831906129,9.89985901840325,9.89985901840325,51665.190286972,0.0,1.0
2016-02-10,17.1099,17.44,17.1,17.15,10127,9.90559051572969,10.0966983205235,9.89985901840325,9.92880597459741,17492.3400099016,0.0,1.0
2016-02-11,16.58,17.05,16.58,17.0,59530,9.59881067398397,9.87091206220909,9.59881067398397,9.84196510601493,102826.009755055,0.0,1.0
2016-02-12,16.75,16.939,16.75,16.8,13886,9.69723032504412,9.80664981945805,9.69723032504412,9.72617728123828,23985.2506544379,0.0,1.0
2016-02-16,17.09,17.13,16.94,16.94,28491,9.89406962716442,9.91722719211974,9.80722875858193,9.80722875858193,49212.4280855244,0.0,1.0
2016-02-17,17.51,17.53,17.33,17.33,111545,10.1372240591954,10.148802841673,10.0330150168964,10.0330150168964,192671.380113011,0.0,1.0
2016-02-18,17.55,17.67,17.49,17.55,20790,10.1603816241507,10.2298543190167,10.1256452767177,10.1603816241507,35910.5113859834,0.0,1.0
2016-02-19,17.69,17.69,17.48,17.59,9979,10.2414331014944,10.2414331014944,10.1198558854789,10.183539189106,17236.7000058069,0.0,1.0
2016-02-22,17.84,17.91,17.73,17.73,32418,10.3282739700768,10.3687997087487,10.2645906664497,10.2645906664497,55995.5246806548,0.0,1.0
2016-02-23,17.74,17.82,17.67,17.7,36883,10.2703800576885,10.3166951875992,10.2298543190167,10.2472224927332,63707.907236615,0.0,1.0
2016-02-24,17.9,17.9,17.45,17.6,35541,10.3630103175098,10.3630103175098,10.1024877117624,10.1893285803449,61389.8742265146,0.0,1.0
2016-02-25,18.01,18.03,17.7599,17.9,30927,10.426693621137,10.4382724036147,10.2819009462538,10.3630103175098,53420.1243691345,0.0,1.0
2016-02-26,17.98,18.13,17.94,18.03,27462,10.4093254474205,10.496166316003,10.3861678824652,10.4382724036147,47435.0391381373,0.0,1.0
2016-02-29,17.96,18.1579,17.92,17.92,34809,10.3977466649428,10.5123187175593,10.3745890999875,10.3745890999875,60125.4925846416,0.0,1.0
2016-03-01,18.2999,18.3,18.03,18.03,19611,10.5945280731507,10.5945859670631,10.4382724036147,10.4382724036147,33874.027839852,0.0,1.0
2016-03-02,18.446,18.446,18.18,18.3,48753,10.6791110791501,10.6791110791501,10.5251132721971,10.5945859670631,84210.9264839271,0.0,1.0
2016-03-03,18.5,18.5,18.3601,18.45,31335,10.7103737918398,10.7103737918398,10.6293802084085,10.6814268356456,54124.8616777194,0.0,1.0
2016-03-04,18.6699,18.67,18.44,18.5,26587,10.8087355489875,10.8087934428999,10.6756374444068,10.7103737918398,45923.6539787947,0.0,1.0
2016-03-07,18.69,18.78,18.48,18.48,19111,10.8203722253776,10.8724767465271,10.6987950093621,10.6987950093621,33010.3791773702,0.0,1.0
2016-03-08,18.6,18.6499,18.48,18.53,13654,10.7682677042281,10.7971567665099,10.6987950093621,10.7277419655563,23584.5176750465,0.0,1.0
2016-03-09,18.66,18.72,18.5701,18.61,14866,10.8030040516611,10.8377403990941,10.750957424424,10.7740570954669,25678.0020329018,0.0,1.0
2016-03-10,18.66,18.7857,18.53,18.7,15180,10.8030040516611,10.8757766995332,10.7277419655563,10.8261616166164,26220.3733929402,0.0,1.0
2016-03-11,18.88,18.88,18.7,18.7,20178,10.9303706589154,10.9303706589154,10.8261616166164,10.8261616166164,34853.4054231059,0.0,1.0
2016-03-14,18.91,18.91,18.81,18.84,38044,10.9477388326319,10.9477388326319,10.8898449202436,10.9072130939601,65713.2994308971,0.0,1.0
2016-03-15,18.82,18.83,18.767,18.83,2870,10.8956343114824,10.9014237027212,10.8649505379166,10.9014237027212,4957.34332264417,0.0,1.0
2016-03-16,18.85,18.91,18.67,18.67,21951,10.9130024851989,10.9477388326319,10.8087934428999,10.8087934428999,37915.9035802656,0.0,1.0
2016-03-17,18.95,19.0,18.7592,18.97,23571,10.9708963975872,10.9998433537814,10.8604348127503,10.9824751800649,40714.1252467059,0.0,1.0
2016-03-18,19.05,19.32,18.91,18.91,28318,11.0287903099755,11.185103873424,10.9477388326319,10.9477388326319,48913.605648306,0.0,1.0
2016-03-21,19.18,19.18,18.9701,19.14,40371,11.1040523960804,11.1040523960804,10.9825330739773,11.080894831125,69732.7203060861,0.0,1.0
2016-03-22,19.11,19.159,19.05,19.12,11185,11.0635266574085,11.0918946744788,11.0287903099755,11.0693160486474,19319.8205797126,0.0,1.0
2016-03-23,18.97,19.07,18.92,19.02,13356,10.9824751800649,11.0403690924532,10.9535282238707,11.0114221362591,23069.7830722075,0.0,1.0
2016-03-24,18.87,18.95,18.73,18.9,42716,10.9245812676766,10.9708963975872,10.8435297903329,10.9419494413931,73783.2325331246,0.0,1.0
2016-03-28,18.97,19.0,18.8364,18.9188,14257,10.9824751800649,10.9998433537814,10.9051289131141,10.9528334969221,24626.0779619992,0.0,1.0
2016-03-29,19.03,19.123,18.95,18.9999,17681,11.0172115274979,11.071052866019,10.9708963975872,10.999785459869,30540.344002673,0.0,1.0
2016-03-30,19.13,19.17,19.04,19.08,23281,11.0751054398862,11.0982630048415,11.0230009187367,11.046158483692,40213.2090224665,0.0,1.0
2016-03-31,19.14,19.2,18.9801,19.2,21042,11.080894831125,11.115631178558,10.9883224652161,11.115631178558,36345.7903118742,0.0,1.0
2016-04-01,19.2,19.2,19.02,19.12,24755,11.115631178558,11.115631178558,11.0114221362591,11.0693160486474,42759.2452794623,0.0,1.0
2016-04-04,19.03,19.19,19.03,19.14,16641,11.0172115274979,11.1098417873192,11.0172115274979,11.080894831125,28743.9547847113,0.0,1.0
2016-04-05,18.8101,18.95,18.8,18.9,85611,10.889902814156,10.9708963975872,10.8840555290047,10.9419494413931,147875.651287418,0.0,1.0
2016-04-06,18.96,18.99,18.82,18.9,6585,10.9766857888261,10.9940539625426,10.8956343114824,10.9419494413931,11374.2528848821,0.0,1.0
2016-04-07,18.77,18.9599,18.75,18.83,32888,10.8666873552882,10.9766278949137,10.8551085728106,10.9014237027212,56807.3544233875,0.0,1.0
2016-04-08,18.9799,19.13,18.91,19.04,31861,10.9882066773913,11.0751054398862,10.9477388326319,11.0230009187367,55033.4200706503,0.0,1.0
2016-04-11,19.01,19.12,18.95,19.12,33612,11.0056327450202,11.0693160486474,10.9708963975872,11.0693160486474,58057.9176866607,0.0,1.0
2016-04-12,19.17,19.19,18.94,18.97,28100,11.0982630048415,11.1098417873192,10.9651070063484,10.9824751800649,48537.054831464,0.0,1.0
2016-04-13,19.37,19.41,19.14,19.14,20904,11.2140508296182,11.2372083945735,11.080894831125,11.080894831125,36107.4232810291,0.0,1.0
2016-04-14,19.42,19.4684,19.343,19.428,4025,11.2429977858123,11.2710184394083,11.1984194732733,11.2476292988034,6952.37173297661,0.0,1.0
2016-04-15,19.36,19.45,19.35,19.35,3544,11.2082614383794,11.2603659595288,11.2024720471405,11.2024720471405,6121.54171966929,0.0,1.0
2016-04-18,19.56,19.56,19.22,19.22,24902,11.324049263156,11.324049263156,11.1272099610357,11.1272099610357,43013.1579862317,0.0,1.0
2016-04-19,19.5999,19.61,19.55,19.55,3402,11.3471489341989,11.3529962193502,11.3182598719172,11.3182598719172,5876.26549952457,0.0,1.0
2016-04-20,19.655,19.73,19.485,19.485,23278,11.3790484799249,11.4224689142161,11.2806288288648,11.2806288288648,40208.0271304916,0.0,1.0
2016-04-21,19.5401,19.69,19.5,19.67,8947,11.3125283745907,11.3993113492608,11.289312915723,11.3877325667832,15454.1291664451,0.0,1.0
2016-04-22,19.56,19.66,19.41,19.556,27907,11.324049263156,11.3819431755443,11.2372083945735,11.3217335066605,48203.6864477459,0.0,1.0
2016-04-25,19.54,19.557,19.48,19.54,14944,11.3124704806783,11.3223124457843,11.2777341332453,11.3124704806783,25812.731224249,0.0,1.0
2016-04-26,19.73,19.73,19.55,19.5899,23716,11.4224689142161,11.4224689142161,11.3182598719172,11.3413595429601,40964.5833588256,0.0,1.0
2016-04-27,19.77,19.8499,19.6015,19.67,19156,11.4456264791715,11.4918837151697,11.3480752367972,11.3877325667832,33088.1075569936,0.0,1.0
2016-04-28,19.55,19.8011,19.54,19.56,23666,11.3182598719172,11.4636314859242,11.3124704806783,11.324049263156,40878.2184925772,0.0,1.0
2016-04-29,19.47,19.64,19.29,19.33,56546,11.2719447420065,11.3703643930667,11.1677356997075,11.1908932646629,97671.7545373649,0.0,1.0
2016-05-02,19.61,19.66,19.44,19.44,22120,11.3529962193502,11.3819431755443,11.25457656829,11.25457656829,38207.8168281842,0.0,1.0
2016-05-03,19.4301,19.55,19.39,19.55,20070,11.2488450709636,11.3182598719172,11.2256296120958,11.3182598719172,34666.8573120098,0.0,1.0
2016-05-04,19.35,19.38,19.27,19.28,14465,11.2024720471405,11.219840220857,11.1561569172299,11.1619463084687,24985.3558055916,0.0,1.0
2016-05-05,19.3399,19.38,19.26,19.329,29039,11.1966247619893,11.219840220857,11.150367525991,11.190314325539,50158.9870196042,0.0,1.0
2016-05-06,19.3399,19.3399,19.3399,19.3399,62,11.1966247619893,11.1966247619893,11.1966247619893,11.1966247619893,107.092434147714,0.0,1.0
2016-05-09,19.51,19.52,19.3201,19.4,99222,11.2951023069618,11.3008916982007,11.1851617673364,11.2314190033347,171385.895177492,0.0,1.0
2016-05-10,19.54,19.64,19.48,19.54,35529,11.3124704806783,11.3703643930667,11.2777341332453,11.3124704806783,61369.146658615,0.0,1.0
2016-05-11,19.49,19.63,19.45,19.5,14219,11.2835235244842,11.3645750018278,11.2603659595288,11.289312915723,24560.4406636506,0.0,1.0
2016-05-12,19.46,19.63,19.41,19.63,36030,11.2661553507677,11.3645750018278,11.2372083945735,11.3645750018278,62234.5226184212,0.0,1.0
2016-05-13,19.3,19.52,19.3,19.44,20352,11.1735250909464,11.3008916982007,11.1735250909464,11.25457656829,35153.9551576494,0.0,1.0
2016-05-16,19.43,19.45,19.26,19.26,12005,11.2487871770512,11.2603659595288,11.150367525991,11.150367525991,20736.2043861823,0.0,1.0
2016-05-17,19.42,19.6,19.38,19.43,38208,11.2429977858123,11.3472068281113,11.219840220857,11.2487871770512,65996.5761921914,0.0,1.0
2016-05-18,19.45,19.55,19.44,19.46,11575,11.2603659595288,11.3182598719172,11.25457656829,11.2661553507677,19993.4665364482,0.0,1.0
2016-05-19,19.41,19.4999,19.4,19.43,21279,11.2372083945735,11.2892550218106,11.2314190033347,11.2487871770512,36755.1597778904,0.0,1.0
2016-05-20,19.59,19.64,19.48,19.48,16661,11.3414174368725,11.3703643930667,11.2777341332453,11.2777341332453,28778.5007312106,0.0,1.0
2016-05-23,19.72,19.76,19.6,19.6,18625,11.4166795229773,11.4398370879326,11.3472068281113,11.3472068281113,32170.9126774382,0.0,1.0
2016-05-24,19.93,19.93,19.6201,19.72,13894,11.5382567389928,11.5382567389928,11.3588435045014,11.4166795229773,23999.0690330376,0.0,1.0
2016-05-25,19.95,20.0,19.9,19.9,37490,11.5498355214705,11.5787824776646,11.5208885652763,11.5208885652763,64756.3767128673,0.0,1.0
2016-05-26,19.96,19.99,19.88,19.89,51431,11.5556249127093,11.5729930864258,11.5093097827986,11.5150991740375,88836.6287201784,0.0,1.0
2016-05-27,20.01,20.07,19.92,19.92,11975,11.5845718689035,11.6193082163364,11.532467347754,11.532467347754,20684.3854664333,0.0,1.0
2016-05-31,20.07,20.15,19.95,19.95,20802,11.6193082163364,11.6656233462471,11.5498355214705,11.5498355214705,35931.2389538831,0.0,1.0
2016-06-01,20.15,20.15,19.95,19.95,13820,11.6656233462471,11.6656233462471,11.5498355214705,11.5498355214705,23871.2490309904,0.0,1.0
2016-06-02,20.17,20.19,19.98,20.03,5066,11.6772021287248,11.6887809112024,11.567203695187,11.5961506513811,8750.48824826317,0.0,1.0
2016-06-03,20.242,20.246,20.07,20.21,6770,11.7188857456444,11.7212015021399,11.6193082163364,11.7003596936801,11693.8028900003,0.0,1.0
2016-06-06,20.35,20.3799,20.1968,20.1968,22391,11.7814111710238,11.7987214508279,11.6927176972448,11.6927176972448,38675.9144032492,0.0,1.0
2016-06-07,20.27,20.331,20.27,20.3,7824,11.7350960411131,11.77041132767,11.7350960411131,11.7524642148296,13514.3742705115,0.0,1.0
2016-06-08,20.29,20.327,20.25,20.28,15089,11.7466748235908,11.7680955711744,11.7235172586354,11.7408854323519,26063.1893363685,0.0,1.0
2016-06-09,20.21,20.3,20.15,20.26,10669,11.7003596936801,11.7524642148296,11.6656233462471,11.7293066498743,18428.5351600316,0.0,1.0
2016-06-10,19.87,19.96,19.78,19.96,29313,11.6193082163364,11.6719371916495,11.5666792410234,11.6719371916495,50127.7097702851,0.2,1.0
2016-06-13,19.75,19.8999,19.75,19.84,23487,11.5491362492524,11.6367927314682,11.5491362492524,11.6017652245654,40164.7569124511,0.0,1.0
2016-06-14,19.63,19.78,19.55,19.78,14610,11.4789642821683,11.5666792410234,11.4321829707789,11.5666792410234,24984.3359514162,0.0,1.0
2016-06-15,19.7,19.79,19.63,19.6801,12841,11.519897929634,11.5725269049471,11.4789642821683,11.5082610784259,21959.1963006253,0.0,1.0
2016-06-16,19.73,19.84,19.5,19.5,15835,11.537440921405,11.6017652245654,11.4029446511606,11.4029446511606,27079.1895818396,0.0,1.0
2016-06-17,19.71,19.71,19.57,19.7051,6343,11.5257455935577,11.5257455935577,11.4438782986263,11.5228802382351,10847.0665941022,0.0,1.0
2016-06-20,19.82,20.06,19.77,19.8,27350,11.5900698967181,11.7304138308862,11.5608315770997,11.5783745688707,46770.8137078187,0.0,1.0
2016-06-21,19.8,19.88,19.63,19.88,29899,11.5783745688707,11.6251558802601,11.4789642821683,11.6251558802601,51129.8193436957,0.0,1.0
2016-06-22,19.69,19.83,19.68,19.75,30295,11.5140502657103,11.5959175606418,11.5082026017867,11.5491362492524,51807.0128438163,0.0,1.0
2016-06-23,19.9,19.95,19.74,19.88,16545,11.6368512081075,11.6660895277258,11.5432885853287,11.6251558802601,28293.3496451868,0.0,1.0
2016-06-24,19.3,19.58,19.25,19.58,33920,11.2859913726871,11.44972596255,11.2567530530688,11.44972596255,58006.0695052731,0.0,1.0
2016-06-27,18.82,19.15,18.77,19.15,49839,11.0053035043509,11.1982764138321,10.9760651847325,11.1982764138321,85228.9061931984,0.0,1.0
2016-06-28,19.18,19.18,18.99,19.08,59100,11.2158194056031,11.2158194056031,11.1047137910533,11.1573427663663,101065.999639199,0.0,1.0
2016-06-29,19.48,19.59,19.34,19.45,28365,11.3912493233132,11.4555736264736,11.3093820283818,11.3737063315422,48506.5495730268,0.0,1.0
2016-06-30,19.64,19.86,19.44,19.44,20313,11.484811946092,11.6134605524128,11.3678586676185,11.3678586676185,34736.9484039094,0.0,1.0
2016-07-01,19.64,19.99,19.53,19.53,13971,11.484811946092,11.6894801834205,11.4204876429316,11.4204876429316,23891.5918944035,0.0,1.0
2016-07-05,19.45,19.59,19.4101,19.49,24636,11.3737063315422,11.4555736264736,11.3503741524868,11.3970969872369,42129.6441135585,0.0,1.0
2016-07-06,19.5,19.575,19.35,19.35,17483,11.4029446511606,11.4468021305881,11.3152296923055,11.3152296923055,29897.4089964824,0.0,1.0
2016-07-07,19.552,19.64,19.5,19.6,28142,11.4333525035637,11.484811946092,11.4029446511606,11.4614212903973,48125.2007080597,0.0,1.0
2016-07-08,19.8335,19.8771,19.64,19.64,25426,11.597964243015,11.6234600577223,11.484811946092,11.484811946092,43480.6109446071,0.0,1.0
2016-07-11,19.97,20.05,19.82,19.82,20855,11.6777848555732,11.7245661669625,11.5900698967181,11.5900698967181,35663.8142550844,0.0,1.0
2016-07-12,20.13,20.3,19.96,19.96,7817,11.7713474783519,11.8707577650543,11.6719371916495,11.6719371916495,13367.7312889952,0.0,1.0
2016-07-13,20.115,20.16,20.1,20.15,2853,11.7625759824664,11.7888904701229,11.7538044865809,11.7830428061993,4878.87135314103,0.0,1.0
2016-07-14,20.25,20.29,20.12,20.12,34848,11.841519445436,11.8649101011307,11.7654998144282,11.7654998144282,59593.0280106057,0.0,1.0
2016-07-15,20.111,20.29,20.111,20.29,8842,11.7602369168969,11.8649101011307,11.7602369168969,11.8649101011307,15120.5680001658,0.0,1.0
2016-07-18,20.21,20.28,20.07,20.07,23559,11.8181287897413,11.859062437207,11.7362614948099,11.7362614948099,40287.8830033822,0.0,1.0
2016-07-19,20.2,20.21,20.12,20.12,20065,11.8122811258176,11.8181287897413,11.7654998144282,11.7654998144282,34312.847424036,0.0,1.0
2016-07-20,20.21,20.34,20.13,20.13,9341,11.8181287897413,11.894148420749,11.7713474783519,11.7713474783519,15973.9002137015,0.0,1.0
2016-07-21,20.1685,20.23,20.0701,20.15,8914,11.7938609844581,11.8298241175886,11.7363199714491,11.7830428061993,15243.6940910967,0.0,1.0
2016-07-22,20.1812,20.2013,20.1,20.2013,17958,11.8012875176411,11.8130413221277,11.7538044865809,11.8130413221277,30709.6991797079,0.0,1.0
2016-07-25,20.13,20.1899,20.04,20.08,39059,11.7713474783519,11.8063749852547,11.7187185030389,11.7421091587336,66794.1942454734,0.0,1.0
2016-07-26,20.2,20.2,20.05,20.05,12084,11.8122811258176,11.8122811258176,11.7245661669625,11.7245661669625,20664.6622612535,0.0,1.0
2016-07-27,20.348,20.54,20.195,20.2,19011,11.898826551888,12.0111016992225,11.8093572938558,11.8122811258176,32510.4182595737,0.0,1.0
2016-07-28,20.3836,20.51,20.22,20.42,13632,11.9196442354562,11.9935587074515,11.823976453665,11.9409297321384,23311.8732162701,0.0,1.0
2016-07-29,20.49,20.59,20.35,20.35,7033,11.9818633796041,12.0403400188408,11.8999960846727,11.8999960846727,12027.0249655243,0.0,1.0
2016-08-01,20.5033,20.69,20.2601,20.49,83854,11.9896407726226,12.0988166580776,11.8474255859989,11.9818633796041,143397.433735116,0.0,1.0
2016-08-02,20.34,20.68,20.2236,20.419,32038,11.894148420749,12.0929689941539,11.8260816126775,11.940344965746,54787.6902951043,0.0,1.0
2016-08-03,20.25,20.53,20.224,20.25,54398,11.841519445436,12.0052540352988,11.8263155192344,11.841519445436,93025.1818675657,0.0,1.0
2016-08-04,20.38,20.4,20.0,20.2847,29866,11.9175390764437,11.9292344042911,11.6953278473442,11.8618108392511,51073.3865520189,0.0,1.0
2016-08-05,20.57,20.58,20.2787,20.35,51297,12.0286446909935,12.0344923549172,11.8583022408969,11.8999960846727,87722.2095345513,0.0,1.0
2016-08-08,20.53,20.6017,20.46,20.46,29867,12.0052540352988,12.0471817856315,11.9643203878331,11.9643203878331,51075.0966366151,0.0,1.0
2016-08-09,20.66,20.66,20.46,20.46,39527,12.0812736663065,12.0812736663065,11.9643203878331,11.9643203878331,67594.513836525,0.0,1.0
2016-08-10,20.52,20.644,20.4601,20.6,19954,11.9994063713751,12.0719174040287,11.9643788644723,12.0461876827645,34123.0280338508,0.0,1.0
2016-08-11,20.64,20.73,20.58,20.6048,43853,12.0695783384592,12.1222073137722,12.0344923549172,12.0489945614479,74992.3397999626,0.0,1.0
2016-08-12,20.62,20.7,20.42,20.57,25596,12.0578830106119,12.1046643220012,11.9409297321384,12.0286446909935,43771.3253259717,0.0,1.0
2016-08-15,20.7,20.79,20.58,20.58,24857,12.1046643220012,12.1572932973143,12.0344923549172,12.0344923549172,42507.5728093329,0.0,1.0
2016-08-16,20.71,20.75,20.5601,20.738,36756,12.1105119859249,12.1339026416196,12.0228555037091,12.1268854449112,62855.8694202774,0.0,1.0
2016-08-17,20.72,20.76,20.63,20.63,9058,12.1163596498486,12.1397503055433,12.0637306745355,12.0637306745355,15489.9462729587,0.0,1.0
2016-08-18,20.79,20.8,20.63,20.63,7325,12.1572932973143,12.1631409612379,12.0637306745355,12.0637306745355,12526.3696676333,0.0,1.0
2016-08-19,20.8,20.8,20.47,20.7332,46459,12.1631409612379,12.1631409612379,11.9701680517568,12.1240785662278,79448.8202578268,0.0,1.0
2016-08-22,20.83,20.9,20.7,20.86,74067,12.180683953009,12.2216176004747,12.1046643220012,12.19822694478,126660.835791481,0.0,1.0
2016-08-23,20.92,20.95,20.85,20.88,27804,12.233312928322,12.250855920093,12.1923792808563,12.2099222726273,47547.1921145227,0.0,1.0
2016-08-24,20.75,20.98,20.67,20.9599,32002,12.1339026416196,12.268398911864,12.0871213302302,12.2566451073775,54726.1272496386,0.0,1.0
2016-08-25,20.7801,20.84,20.51,20.8,16214,12.1515041100298,12.1865316169326,11.9935587074515,12.1631409612379,27727.3116438236,0.0,1.0
2016-08-26,20.86,21.0,20.79,20.79,42947,12.19822694478,12.2800942397114,12.1572932973143,12.1572932973143,73443.0031557474,0.0,1.0
2016-08-29,20.93,21.06,20.8863,20.89,37602,12.2391605922457,12.3151802232534,12.2136063008992,12.215769936551,64302.6009887166,0.0,1.0
2016-08-30,20.91,21.0,20.86,20.86,7731,12.2274652643983,12.2800942397114,12.19822694478,12.19822694478,13220.6640137166,0.0,1.0
2016-08-31,20.94,21.0,20.85,20.85,3091,12.2450082561694,12.2800942397114,12.1923792808563,12.1923792808563,5285.87148705182,0.0,1.0
2016-09-01,20.95,20.9767,20.88,20.88,22903,12.250855920093,12.2664691827692,12.2099222726273,12.2099222726273,39166.0675082331,0.0,1.0
2016-09-02,20.97,21.06,20.97,20.97,15521,12.2625512479404,12.3151802232534,12.2625512479404,12.2625512479404,26542.2230186126,0.0,1.0
2016-09-06,20.99,21.056,20.973,21.056,4117,12.2742465757877,12.312841157684,12.2643055471175,12.312841157684,7040.41828281865,0.0,1.0
2016-09-07,20.99,20.9998,20.95,20.95,1645,12.2742465757877,12.2799772864329,12.250855920093,12.250855920093,2813.08916085419,0.0,1.0
2016-09-08,21.01,21.01,20.67,20.99,57547,12.2859419036351,12.2859419036351,12.0871213302302,12.2742465757877,98410.2382612007,0.0,1.0
2016-09-09,20.7,20.8199,20.7,20.8,20819,12.1046643220012,12.1747778124461,12.1046643220012,12.1631409612379,35602.2512096191,0.0,1.0
2016-09-12,20.79,20.85,20.61,20.69,39780,12.1572932973143,12.1923792808563,12.0520353466882,12.0988166580776,68027.1652393794,0.0,1.0
2016-09-13,20.54,20.75,20.38,20.75,14171,12.0111016992225,12.1339026416196,11.9175390764437,12.1339026416196,24233.6088136563,0.0,1.0
2016-09-14,20.46,20.56,20.46,20.56,10369,11.9643203878331,12.0227970270698,11.9643203878331,12.0227970270698,17731.8671786608,0.0,1.0
2016-09-15,20.725,20.79,20.4823,20.5,27069,12.1192834818104,12.1572932973143,11.9773606783829,11.9877110435278,46290.2799362686,0.0,1.0
2016-09-16,20.63,21.0,20.59,20.59,31570,12.0637306745355,12.2800942397114,12.0403400188408,12.0403400188408,53987.3707040527,0.0,1.0
2016-09-19,20.8517,21.04,20.68,20.68,58203,12.1933733837233,12.3034848954061,12.0929689941539,12.0929689941539,99532.0537563504,0.0,1.0
2016-09-20,20.86,20.94,20.835,20.85,21247,12.19822694478,12.2450082561694,12.1836077849708,12.1923792808563,36334.1674168199,0.0,1.0
2016-09-21,21.08,21.09,20.83,20.9259,35673,12.3268755511008,12.3327232150244,12.180683953009,12.236763050037,61003.8478025234,0.0,1.0
2016-09-22,21.18,21.21,21.08,21.08,27230,12.3853521903375,12.4028951821085,12.3268755511008,12.3268755511008,46565.6035562671,0.0,1.0
2016-09-23,21.08,21.2,21.07,21.1359,10067,12.3268755511008,12.3970475181848,12.3210278871771,12.3595639924341,17215.421630589,0.0,1.0
2016-09-26,20.84,20.99,20.6901,20.91,89846,12.1865316169326,12.2742465757877,12.0988751347168,12.2274652643983,153644.26063593,0.0,1.0
2016-09-27,21.04,21.15,20.9165,20.94,25958,12.3034848954061,12.3678091985665,12.2312662459487,12.2450082561694,44390.3759498193,0.0,1.0
2016-09-28,21.23,21.65,21.02,21.13,19025,12.4145905099559,12.6601923947501,12.2917895675587,12.3561138707191,32534.3594439213,0.0,1.0
2016-09-29,21.0201,21.23,20.9101,21.23,23903,12.291848044198,12.4145905099559,12.2275237410376,12.4145905099559,40876.1521044969,0.0,1.0
2016-09-30,21.24,21.3,21.03,21.11,35125,12.4204381738795,12.4555241574216,12.2976372314824,12.3444185428718,60066.721443771,0.0,1.0
2016-10-03,21.2,21.2099,21.0201,21.0582,27912,12.3970475181848,12.4028367054693,12.291848044198,12.3141276437472,47731.8812509192,0.0,1.0
2016-10-04,21.07,21.23,21.07,21.23,8564,12.3210278871771,12.4145905099559,12.3210278871771,12.4145905099559,14645.1644824044,0.0,1.0
2016-10-05,21.0799,21.26,21.0,21.05,85920,12.3268170744615,12.4321335017269,12.2800942397114,12.3093325593298,146930.468510998,0.0,1.0
2016-10-06,21.09,21.175,20.91,21.14,15101,12.3327232150244,12.3824283583757,12.2274652643983,12.3619615346428,25823.9874881819,0.0,1.0
2016-10-07,21.05,21.09,20.9835,21.06,3321,12.3093325593298,12.3327232150244,12.2704455942373,12.3151802232534,5679.19094419253,0.0,1.0
2016-10-10,21.02,21.1724,21.0,21.145,19963,12.2917895675587,12.3809079657555,12.2800942397114,12.3648853666046,34138.4187952171,0.0,1.0
2016-10-11,20.84,21.06,20.71,21.06,29672,12.1865316169326,12.3151802232534,12.1105119859249,12.3151802232534,50741.6301403438,0.0,1.0
2016-10-12,20.8501,21.04,20.65,20.72,30312,12.1924377574955,12.3034848954061,12.0754260023829,12.1163596498486,51836.0842819528,0.0,1.0
2016-10-13,20.73,20.84,20.57,20.84,23515,12.1222073137722,12.1865316169326,12.0286446909935,12.1865316169326,40212.6392811467,0.0,1.0
2016-10-14,20.7,20.95,20.67,20.8388,29642,12.1046643220012,12.250855920093,12.0871213302302,12.1858298972618,50690.3276024559,0.0,1.0
2016-10-17,20.61,20.7,20.58,20.64,31027,12.0520353466882,12.1046643220012,12.0344923549172,12.0695783384592,53058.7947682812,0.0,1.0
2016-10-18,20.64,20.75,20.58,20.699,31025,12.0695783384592,12.1339026416196,12.0344923549172,12.1040795556089,53055.3745990887,0.0,1.0
2016-10-19,20.7063,20.74,20.5939,20.5939,3180,12.1083483502731,12.1280549776959,12.0426206077711,12.0426206077711,5438.06901611935,0.0,1.0
2016-10-20,20.69,20.7416,20.57,20.62,38814,12.0988166580776,12.1289906039237,12.0286446909935,12.0578830106119,66375.2235193884,0.0,1.0
2016-10-21,20.73,20.735,20.58,20.68,19381,12.1222073137722,12.1251311457341,12.0344923549172,12.0929689941539,33143.1495601916,0.0,1.0
2016-10-24,20.89,20.9299,20.745,20.77,86576,12.215769936551,12.2391021156064,12.1309788096578,12.1455979694669,148052.284006147,0.0,1.0
2016-10-25,20.88,20.93,20.86,20.86,25551,12.2099222726273,12.2391605922457,12.19822694478,12.19822694478,43694.37151914,0.0,1.0
2016-10-26,20.85,20.89,20.69,20.8,14887,12.1923792808563,12.215769936551,12.0988166580776,12.1631409612379,25458.0293845813,0.0,1.0
2016-10-27,20.78,20.97,20.75,20.97,39658,12.1514456333906,12.2625512479404,12.1339026416196,12.2625512479404,67818.5349186354,0.0,1.0
2016-10-28,20.76,20.8114,20.72,20.805,10794,12.1397503055433,12.1698072981109,12.1163596498486,12.1660647931998,18458.6531320729,0.0,1.0
2016-10-31,20.73,20.79,20.6601,20.76,28484,12.1222073137722,12.1572932973143,12.0813321429458,12.1397503055433,48710.0496399823,0.0,1.0
2016-11-01,20.66,20.762,20.33,20.7,40139,12.0812736663065,12.140919838328,11.8883007568254,12.1046643220012,68641.0856094386,0.0,1.0
2016-11-02,20.64,20.64,20.58,20.63,8546,12.0695783384592,12.0695783384592,12.0344923549172,12.0637306745355,14614.3829596716,0.0,1.0
2016-11-03,20.64,20.67,20.6,20.67,33876,12.0695783384592,12.0871213302302,12.0461876827645,12.0871213302302,57930.8257830372,0.0,1.0
2016-11-04,20.67,20.7634,20.53,20.64,33136,12.0871213302302,12.1417385112773,12.0052540352988,12.0695783384592,56665.363181802,0.0,1.0
2016-11-07,20.94,20.976,20.73,20.73,51481,12.2450082561694,12.2660598462946,12.1222073137722,12.1222073137722,88036.8651002636,0.0,1.0
2016-11-08,21.0937,21.186,20.84,20.8739,29174,12.3348868506762,12.3888607886917,12.1865316169326,12.2063551976339,49890.0080114042,0.0,1.0
2016-11-09,20.62,20.62,20.06,20.26,48770,12.5140007966583,12.5140007966583,12.1741443249741,12.2955216362898,80360.9825778933,0.78,1.0
2016-11-10,20.81,20.84,20.5146,20.69,21614,12.6293092424083,12.6475158391056,12.4500349535949,12.5564828556188,35614.563818712,0.0,1.0
2016-11-11,20.94,20.94,20.64,20.88,14539,12.7082044947635,12.7082044947635,12.5261385277899,12.6717913013688,23956.701367644,0.0,1.0
2016-11-14,20.88,21.0616,20.8,20.93,31193,12.6717913013688,12.7820019000435,12.6232403768425,12.7021356291978,51398.4033125329,0.0,1.0
2016-11-15,21.0,21.01,20.9079,20.95,27651,12.7446176881583,12.7506865537241,12.6887234362974,12.7142733603293,45562.0571921535,0.0,1.0
2016-11-16,20.975,21.07,20.891,20.891,25429,12.7294455242438,12.7870997471188,12.6784670534912,12.6784670534912,41900.7468930337,0.0,1.0
2016-11-17,20.97,21.05,20.93,21.01,63873,12.7264110914609,12.7749620159872,12.7021356291978,12.7506865537241,105247.017432803,0.0,1.0
2016-11-18,21.1,21.1,20.89,21.0592,22271,12.8053063438162,12.8053063438162,12.6778601669346,12.7805453723078,36697.1384661116,0.0,1.0
2016-11-21,21.28,21.312,21.07,21.07,37117,12.9145459240004,12.9339662938109,12.7870997471188,12.7870997471188,61159.7004376393,0.0,1.0
2016-11-22,21.34,21.3999,21.2,21.3999,43414,12.9509591173951,12.9873116221342,12.8659949994741,12.9873116221342,71535.6099576927,0.0,1.0
2016-11-23,21.52,21.52,21.37,21.405,19231,13.0601986975793,13.0601986975793,12.9691657140925,12.9904067435728,31687.965059575,0.0,1.0
2016-11-25,21.75,21.82,21.4033,21.53,47855,13.1997826055925,13.242264664553,12.9893750364266,13.0662675631451,78853.2872927023,0.0,1.0
2016-11-28,21.54,21.7592,21.54,21.65,73041,13.0723364287109,13.205365961913,13.0723364287109,13.1390939499346,120353.629864095,0.0,1.0
2016-11-29,21.53,21.57,21.45,21.57,21296,13.0662675631451,13.0905430254083,13.0177166386188,13.0905430254083,35090.5779163179,0.0,1.0
2016-11-30,21.4,21.65,21.37,21.65,36828,12.9873723107899,13.1390939499346,12.9691657140925,13.1390939499346,60683.4994131362,0.0,1.0
2016-12-01,21.22,21.48,21.08,21.48,22747,12.8781327306057,13.0359232353162,12.7931686126846,13.0359232353162,37481.4695652929,0.0,1.0
2016-12-02,21.17,21.1999,20.9,21.14,21920,12.8477884027767,12.8659343108184,12.6839290325004,12.8295818060793,36118.7766681859,0.0,1.0
2016-12-05,21.32,21.32,21.19,21.19,19491,12.9388213862636,12.9388213862636,12.8599261339083,12.8599261339083,32116.3812061865,0.0,1.0
2016-12-06,21.35,21.36,21.15,21.29,27089,12.9570279829609,12.9630968485267,12.8356506716451,12.9206147895662,44636.0192137084,0.0,1.0
2016-12-07,21.56,21.5999,21.3,21.4,23328,13.0844741598425,13.10868893345,12.926683655132,12.9873723107899,38438.8148775292,0.0,1.0
2016-12-08,21.7283,21.76,21.56,21.6676,32254,13.1866131673147,13.2058514711583,13.0844741598425,13.1497751533304,53146.6707415908,0.0,1.0
2016-12-09,21.75,21.87,21.7,21.87,18532,13.1997826055925,13.272608992382,13.1694382777636,13.272608992382,30536.1847269535,0.0,1.0
2016-12-12,21.7099,21.85,21.67,21.75,34098,13.1754464546737,13.2604712612504,13.1512316810662,13.1997826055925,56185.1298737135,0.0,1.0
2016-12-13,21.85,21.87,21.74,21.74,20356,13.2604712612504,13.272608992382,13.1937137400267,13.1937137400267,33541.6887708755,0.0,1.0
2016-12-14,21.69,21.8528,21.67,21.83,44341,13.1633694121978,13.2621705436088,13.1512316810662,13.2483335301188,73063.0782958041,0.0,1.0
2016-12-15,21.8,21.9,21.7834,21.7834,51471,13.2301269334215,13.2908155890793,13.2200526165822,13.2200526165822,84811.5672394246,0.0,1.0
2016-12-16,21.89,21.95,21.7526,21.82,45127,13.2847467235136,13.3211599169083,13.2013605106396,13.242264664553,74358.2132620994,0.0,1.0
2016-12-19,21.91,21.95,21.8804,21.89,108405,13.2968844546451,13.3211599169083,13.2789206125704,13.2847467235136,178624.816820926,0.0,1.0
2016-12-20,21.97,21.9999,21.93,21.93,49868,13.3332976480399,13.3514435560816,13.3090221857767,13.3090221857767,82170.2169201227,0.0,1.0
2016-12-21,21.95,21.97,21.94,21.95,34385,13.3211599169083,13.3332976480399,13.3150910513425,13.3211599169083,56658.0353893964,0.0,1.0
2016-12-22,21.87,21.98,21.84,21.98,33466,13.272608992382,13.3393665136057,13.2544023956846,13.3393665136057,55143.7490865651,0.0,1.0
2016-12-23,21.88,21.96,21.86,21.96,103697,13.2786778579478,13.3272287824741,13.2665401268162,13.3272287824741,170867.189058433,0.0,1.0
2016-12-27,21.9,22.0,21.9,22.0,53115,13.2908155890793,13.3515042447372,13.2908155890793,13.3515042447372,87520.4754895392,0.0,1.0
2016-12-28,21.75,21.976,21.74,21.92,62162,13.1997826055925,13.3369389673794,13.1937137400267,13.3029533202109,102427.709637216,0.0,1.0
2016-12-29,21.7,21.79,21.6682,21.79,60044,13.1694382777636,13.2240580678557,13.1501392852643,13.2240580678557,98937.7657967401,0.0,1.0
2016-12-30,21.79,21.8199,21.58,21.76,42070,13.2240580678557,13.2422039758974,13.0966118909741,13.2058514711583,69321.0280305919,0.0,1.0
2017-01-03,21.79,21.93,21.79,21.85,44569,13.2240580678557,13.3090221857767,13.2240580678557,13.2604712612504,73438.7663012943,0.0,1.0
2017-01-04,21.91,21.9499,21.75,21.87,97725,13.2968844546451,13.3210992282526,13.1997826055925,13.272608992382,161026.799721646,0.0,1.0
2017-01-05,21.89,21.94,21.75,21.91,21941,13.2847467235136,13.3150910513425,13.1997826055925,13.2968844546451,36153.3795107967,0.0,1.0
2017-01-06,21.95,21.95,21.8272,21.89,28447,13.3211599169083,13.3211599169083,13.2466342477604,13.2847467235136,46873.6697025494,0.0,1.0
2017-01-09,21.95,22.13,21.88,22.13,159250,13.3211599169083,13.4303994970925,13.2786778579478,13.4303994970925,262404.889799662,0.0,1.0
2017-01-10,21.94,22.01,21.92,21.92,52668,13.3150910513425,13.357573110303,13.3029533202109,13.3029533202109,86783.9292682488,0.0,1.0
2017-01-11,22.09,22.2673,21.8906,21.95,102963,13.4061240348294,13.5137250213108,13.2851108554475,13.3211599169083,169657.73732146,0.0,1.0
2017-01-12,22.06,22.17,21.82,22.17,81724,13.387917438132,13.4546749593557,13.242264664553,13.4546749593557,134661.081406515,0.0,1.0
2017-01-13,22.18,22.23,22.02,22.05,46813,13.4607438249215,13.4910881527504,13.3636419758688,13.3818485725662,77136.3271974352,0.0,1.0
2017-01-17,22.18,22.18,22.0,22.17,38468,13.4607438249215,13.4607438249215,13.3515042447372,13.4546749593557,63385.8166456099,0.0,1.0
2017-01-18,22.07,22.18,21.91,22.18,105538,13.3939863036978,13.4607438249215,13.2968844546451,13.4607438249215,173900.704927326,0.0,1.0
2017-01-19,21.91,22.05,21.91,22.01,12655,13.2968844546451,13.3818485725662,13.2968844546451,13.357573110303,20852.3320591192,0.0,1.0
2017-01-20,22.1,22.125,21.95,21.98,61351,13.4121929003951,13.4273650643096,13.3211599169083,13.3393665136057,101091.38081067,0.0,1.0
2017-01-23,22.04,22.13,21.88,22.13,59000,13.3757797070004,13.4303994970925,13.2786778579478,13.4303994970925,97217.5101926536,0.0,1.0
2017-01-24,22.18,22.3,21.99,21.99,138974,13.4607438249215,13.5335702117109,13.3454353791715,13.3454353791715,228995.02138159,0.0,1.0
2017-01-25,22.45,22.45,22.3375,22.36,76320,13.6246031951978,13.6246031951978,13.5563284575826,13.5699834051057,125756.616574632,0.0,1.0
2017-01-26,22.42,22.5,22.28,22.5,51168,13.6063965985004,13.6549475230267,13.5214324805794,13.6549475230267,84312.2976531814,0.0,1.0
2017-01-27,22.45,22.47,22.34,22.47,76850,13.6246031951978,13.6367409263294,13.5578456739741,13.6367409263294,126629.926411956,0.0,1.0
2017-01-30,22.35,22.49,22.08,22.49,101850,13.5639145395399,13.6488786574609,13.4000551692636,13.6488786574609,167823.786663081,0.0,1.0
2017-01-31,22.39,22.39,22.1,22.35,25006,13.588190001803,13.588190001803,13.4121929003951,13.5639145395399,41203.7467775848,0.0,1.0
2017-02-01,22.33,22.46,22.26,22.43,117960,13.5517768084083,13.6306720607636,13.5092947494478,13.6124654640662,194369.110208905,0.0,1.0
2017-02-02,22.39,22.43,22.2033,22.2427,92950,13.588190001803,13.6124654640662,13.4748842816898,13.498795612019,153158.772413681,0.0,1.0
2017-02-03,22.49,22.65,22.43,22.47,55758,13.6488786574609,13.7459805065136,13.6124654640662,13.6367409263294,91875.490395288,0.0,1.0
2017-02-06,22.51,22.57,22.43,22.54,53626,13.6610163885925,13.6974295819873,13.6124654640662,13.6792229852899,88362.477993072,0.0,1.0
2017-02-07,22.51,22.59,22.45,22.45,39016,13.6610163885925,13.7095673131188,13.6246031951978,13.6246031951978,64288.7860623148,0.0,1.0
2017-02-08,22.77,22.8299,22.58,22.58,53952,13.8188068933031,13.8551593980421,13.703498447553,13.703498447553,88899.6459307462,0.0,1.0
2017-02-09,22.93,23.0,22.76,22.8,90622,13.9159087423557,13.9583908013162,13.8127380277373,13.8370134900004,149322.800147096,0.0,1.0
2017-02-10,23.05,23.1,22.9,22.92,89911,13.9887351291452,14.0190794569741,13.8977021456583,13.9098398767899,148151.246761553,0.0,1.0
2017-02-13,23.13,23.195,23.07,23.07,51188,14.0372860536715,14.0767336798491,14.0008728602767,14.0008728602767,84345.252741382,0.0,1.0
2017-02-14,23.27,23.27,22.9,23.21,82195,14.1222501715925,14.1222501715925,13.8977021456583,14.0858369781978,135437.173733647,0.0,1.0
2017-02-15,23.33,23.3799,23.18,23.29,51071,14.1586633649873,14.1889470041606,14.0676303815004,14.1343879027241,84152.4654754067,0.0,1.0
2017-02-16,23.32,23.434,23.31,23.33,46462,14.1525944994215,14.2217795668715,14.1465256338557,14.1586633649873,76557.9653995095,0.0,1.0
2017-02-17,23.34,23.38,23.2,23.2,89424,14.1647322305531,14.1890076928162,14.079768112632,14.079768112632,147348.790363861,0.0,1.0
2017-02-21,23.48,23.53,23.28,23.3,96081,14.2496963484741,14.2800406763031,14.1283190371583,14.1404567682899,158317.891471531,0.0,1.0
2017-02-22,23.43,23.6,23.31,23.36,76545,14.2193520206452,14.3225227352636,14.1465256338557,14.1768699616846,126127.361316892,0.0,1.0
2017-02-23,23.49,23.55,23.3216,23.55,90528,14.2557652140399,14.2921784074346,14.153565517912,14.2921784074346,149167.911232552,0.0,1.0
2017-02-24,23.34,23.4399,23.29,23.35,32488,14.1647322305531,14.2253601975553,14.1343879027241,14.1708010961189,53532.245273541,0.0,1.0
2017-02-27,23.467,23.5,23.35,23.35,40528,14.2418068232386,14.2618340796057,14.1708010961189,14.1708010961189,66780.1907303027,0.0,1.0
2017-02-28,23.49,23.55,23.34,23.55,107002,14.2557652140399,14.2921784074346,14.1647322305531,14.2921784074346,176313.017383632,0.0,1.0
2017-03-01,23.73,23.748,23.52,23.52,43889,14.4014179876189,14.4123419456373,14.2739718107373,14.2739718107373,72318.2933024637,0.0,1.0
2017-03-02,23.59,23.79,23.51,23.79,20810,14.3164538696978,14.4378311810136,14.2679029451715,14.4378311810136,34289.7692730359,0.0,1.0
2017-03-03,23.58,23.6999,23.38,23.65,40526,14.310385004132,14.3831507022658,14.1890076928162,14.3528670630925,66776.8952214827,0.0,1.0
2017-03-06,23.55,23.55,23.33,23.4,34102,14.2921784074346,14.2921784074346,14.1586633649873,14.2011454239478,56191.7208913539,0.0,1.0
2017-03-07,23.59,23.6,23.445,23.6,31880,14.3164538696978,14.3225227352636,14.2284553189939,14.3225227352636,52530.4105922338,0.0,1.0
2017-03-08,23.45,23.56,23.43,23.54,41280,14.2314897517767,14.2982472730004,14.2193520206452,14.2861095418689,68019.3020466568,0.0,1.0
2017-03-09,23.45,23.4779,23.29,23.4395,39670,14.2314897517767,14.2484218867053,14.1343879027241,14.2251174429327,65366.4174464844,0.0,1.0
2017-03-10,23.52,23.61,23.44,23.44,32174,14.2739718107373,14.3285916008294,14.225420886211,14.225420886211,53014.8503887869,0.0,1.0
2017-03-13,23.66,23.66,23.531,23.58,19072,14.3589359286583,14.3589359286583,14.2806475628596,14.310385004132,31425.9721083778,0.0,1.0
2017-03-14,23.51,23.59,23.48,23.5555,16529,14.2679029451715,14.3164538696978,14.2496963484741,14.2955162834958,27235.7326436334,0.0,1.0
2017-03-15,23.7138,23.73,23.5708,23.5708,15897,14.3915864254023,14.4014179876189,14.3048016478115,14.3048016478115,26194.3518564849,0.0,1.0
2017-03-16,23.71,23.7399,23.6801,23.73,10692,14.3892802564873,14.407426164529,14.3711343484456,14.4014179876189,17617.7901522008,0.0,1.0
2017-03-17,23.67,23.73,23.63,23.71,6263,14.3650047942241,14.4014179876189,14.340729331961,14.3892802564873,10319.8858701117,0.0,1.0
2017-03-20,23.63,23.71,23.61,23.61,11386,14.340729331961,14.3892802564873,14.3285916008294,14.3285916008294,18761.331712772,0.0,1.0
2017-03-21,23.46,23.7101,23.4,23.69,29918,14.2375586173425,14.3893409451429,14.2011454239478,14.3771425253557,49297.5164397257,0.0,1.0
2017-03-22,23.47,23.49,23.37,23.42,8664,14.2436274829083,14.2557652140399,14.1829388272504,14.2132831550794,14276.1442086297,0.0,1.0
2017-03-23,23.76,23.76,23.46,23.53,15207,14.4196245843162,14.4196245843162,14.2375586173425,14.2800406763031,25057.401313554,0.0,1.0
2017-03-24,23.57,23.7252,23.57,23.72,16905,14.3043161385662,14.3985049321473,14.3043161385662,14.3953491220531,27855.2883018103,0.0,1.0
2017-03-27,23.57,23.57,23.41,23.46,24487,14.3043161385662,14.3043161385662,14.2072142895136,14.2375586173425,40348.5622387714,0.0,1.0
2017-03-28,23.76,23.7799,23.56,23.59,25483,14.4196245843162,14.4317016267921,14.2982472730004,14.3164538696978,41989.7256311762,0.0,1.0
2017-03-29,23.8,23.82,23.7211,23.76,22108,14.4439000465794,14.456037777711,14.3960166972653,14.4196245843162,36428.5544972743,0.0,1.0
2017-03-30,24.0,24.0,23.79,23.86,20284,14.5652773578952,14.5652773578952,14.4378311810136,14.4803132399741,33423.0504533522,0.0,1.0
2017-03-31,23.965,24.0,23.95,23.97,9248,14.5440363284149,14.5652773578952,14.5349330300662,14.5470707611978,15238.4327840959,0.0,1.0
2017-04-03,23.88,24.07,23.85,24.07,21693,14.4924509711057,14.6077594168557,14.4742443744083,14.6077594168557,35744.7364171056,0.0,1.0
2017-04-04,23.91,23.9159,23.84,23.84,18810,14.5106575678031,14.5142381984869,14.4681755088425,14.4681755088425,30994.2604529459,0.0,1.0
2017-04-05,23.86,24.08,23.8,23.99,31757,14.4803132399741,14.6138282824215,14.4439000465794,14.5592084923294,52327.7367997984,0.0,1.0
2017-04-06,23.9118,23.96,23.8175,23.86,8024,14.5117499636049,14.541001895632,14.4545205613195,14.4803132399741,13221.5813862009,0.0,1.0
2017-04-07,24.02,24.05,23.88,23.9899,9446,14.5774150890268,14.5956216857241,14.4924509711057,14.5591478036737,15564.6881572848,0.0,1.0
2017-04-10,24.03,24.0696,23.95,24.02,15287,14.5834839545925,14.6075166622331,14.5349330300662,14.5774150890268,25189.2216663576,0.0,1.0
2017-04-11,23.91,23.99,23.8126,23.98,30401,14.5106575678031,14.5592084923294,14.4515468171923,14.5531396267636,50093.3818197772,0.0,1.0
2017-04-12,23.95,23.95,23.85,23.91,7586,14.5349330300662,14.5349330300662,14.4742443744083,14.5106575678031,12499.8649546012,0.0,1.0
2017-04-13,23.75,23.91,23.75,23.91,11985,14.4135557187504,14.5106575678031,14.4135557187504,14.5106575678031,19748.3366043891,0.0,1.0
2017-04-17,23.78,23.89,23.76,23.76,13176,14.4317623154478,14.4985198366715,14.4196245843162,14.4196245843162,21710.8121067526,0.0,1.0
2017-04-18,23.75,23.8184,23.69,23.71,22808,14.4135557187504,14.4550667592204,14.3771425253557,14.3892802564873,37581.9825843059,0.0,1.0
2017-04-19,23.9,23.9399,23.82,23.82,13111,14.5045887022373,14.5288034758448,14.456037777711,14.456037777711,21603.7080700996,0.0,1.0
2017-04-20,24.18,24.1801,23.93,24.0,25027,14.6745169380794,14.6745776267351,14.5227952989347,14.5652773578952,41238.3496201956,0.0,1.0
2017-04-21,24.1,24.2,24.03,24.2,8083,14.6259660135531,14.686654669211,14.5834839545925,14.686654669211,13318.7988963935,0.0,1.0
2017-04-24,24.28,24.33,24.15,24.15,11191,14.7352055937373,14.7655499215662,14.656310341382,14.656310341382,18440.0196028133,0.0,1.0
2017-04-25,24.49,24.49,24.34,24.34,12298,14.8626517706189,14.8626517706189,14.771618787132,14.771618787132,20264.0837347331,0.0,1.0
2017-04-26,24.5068,24.6,24.4799,24.48,12773,14.8728474647694,14.9294092918426,14.8565222163974,14.8565829050531,21046.7670795045,0.0,1.0
2017-04-27,24.62,24.62,24.49,24.57,6368,14.9415470229741,14.9415470229741,14.8626517706189,14.9112026951452,10492.9000831664,0.0,1.0
2017-04-28,24.94,24.94,24.48,24.71,9775,15.1357507210794,15.1357507210794,14.8565829050531,14.9961668130662,16106.7993581896,0.0,1.0
2017-05-01,24.57,24.82,24.57,24.82,36737,14.9112026951452,15.0629243342899,14.9112026951452,15.0629243342899,60533.5537618222,0.0,1.0
2017-05-02,24.61,24.69,24.51,24.6171,61989,14.9354781574083,14.9840290819347,14.8747895017505,14.9397870519601,102142.648124278,0.0,1.0
2017-05-03,24.51,24.6,24.5,24.6,9928,14.8747895017505,14.9294092918426,14.8687206361847,14.9294092918426,16358.9057829265,0.0,1.0
2017-05-04,24.56,24.63,24.5,24.63,13441,14.9051338295794,14.9476158885399,14.8687206361847,14.9476158885399,22147.4670254145,0.0,1.0
2017-05-05,24.7,24.7,24.5554,24.61,9870,14.9900979475005,14.9900979475005,14.9023421514191,14.9354781574083,16263.3360271439,0.0,1.0
2017-05-08,24.64,24.6499,24.5247,24.61,25183,14.9536847541057,14.9596929310158,14.8837107341322,14.9354781574083,41495.3993081627,0.0,1.0
2017-05-09,24.67,24.69,24.542,24.61,16016,14.9718913508031,14.9840290819347,14.894209871561,14.9354781574083,26390.4346312803,0.0,1.0
2017-05-10,25.03,25.03,24.73,24.73,27328,15.1903705111715,15.1903705111715,15.0083045441978,15.0083045441978,45029.8325177091,0.0,1.0
2017-05-11,25.0,25.0,24.85,24.98,30874,15.1721639144741,15.1721639144741,15.0811309309873,15.1600261833426,50872.7696557287,0.0,1.0
2017-05-12,24.92,24.97,24.85,24.97,25032,15.1236129899478,15.1539573177768,15.0811309309873,15.1539573177768,41246.5883922459,0.0,1.0
2017-05-15,25.18,25.18,24.9577,25.02,24235,15.2814034946584,15.2814034946584,15.1464926131309,15.1843016456057,39933.3281274399,0.0,1.0
2017-05-16,25.13,25.2,25.0624,25.16,12463,15.2510591668294,15.2935412257899,15.2100336356047,15.2692657635268,20535.9632123905,0.0,1.0
2017-05-17,24.65,25.0075,24.65,24.98,40410,14.9597536196715,15.1767155636485,14.9597536196715,15.1600261833426,66585.7557099174,0.0,1.0
2017-05-18,24.7,24.8728,24.55,24.55,29179,14.9900979475005,15.0949679444773,14.8990649640136,14.8990649640136,48079.8259307022,0.0,1.0
2017-05-19,24.87,24.9692,24.74,24.74,24884,15.0932686621189,15.1534718085315,15.0143734097636,15.0143734097636,41002.7207395591,0.0,1.0
2017-05-22,24.91,25.0599,24.7996,24.98,21319,15.117544124382,15.2085164192132,15.0505438485357,15.1600261833426,35128.4762677489,0.0,1.0
2017-05-23,24.95,25.129,24.8876,25.03,14618,15.1418195866452,15.2504522802728,15.1039498655147,15.1903705111715,24086.8739660374,0.0,1.0
2017-05-24,25.2,25.2,24.79,25.07,41638,15.2935412257899,15.2935412257899,15.0447177375926,15.2146459734347,68609.1981254528,0.0,1.0
2017-05-25,25.06,25.2,24.97,25.2,43909,15.2085771078689,15.2935412257899,15.1539573177768,15.2935412257899,72351.2483906647,0.0,1.0
2017-05-26,25.09,25.2,24.9,25.2,24159,15.2267837045663,15.2935412257899,15.1114752588162,15.2935412257899,39808.0987922764,0.0,1.0
2017-05-30,25.1,25.2,25.05,25.2,8726,15.232852570132,15.2935412257899,15.2025082423031,15.2935412257899,14378.3049820525,0.0,1.0
2017-05-31,25.01,25.2,24.98,25.2,15827,15.1782327800399,15.2935412257899,15.1600261833426,15.2935412257899,26079.0090477819,0.0,1.0
2017-06-01,24.99,25.19,24.99,25.19,11359,15.1660950489084,15.2874723602241,15.1660950489084,15.2874723602241,18716.8423437008,0.0,1.0
2017-06-02,25.05,25.25,25.05,25.12,17297,15.2025082423031,15.3238855536189,15.2025082423031,15.2449903012636,28501.2080305479,0.0,1.0
2017-06-05,25.06,25.2422,25.06,25.2,8791,15.2085771078689,15.3191518384776,15.2085771078689,15.2935412257899,14485.4090187054,0.0,1.0
2017-06-06,25.17,25.21,25.06,25.21,10675,15.2753346290926,15.2996100913557,15.2085771078689,15.2996100913557,17589.7783272301,0.0,1.0
2017-06-07,25.21,25.21,25.12,25.12,5893,15.2996100913557,15.2996100913557,15.2449903012636,15.2449903012636,9710.21673839505,0.0,1.0
2017-06-08,25.1,25.35,25.1,25.35,15374,15.232852570132,15.3845742092768,15.232852570132,15.3845742092768,25332.5763000315,0.0,1.0
2017-06-09,24.8501,25.28,24.8501,25.07,22330,15.2025689309587,15.4655692562459,15.2025689309587,15.3370973597344,36500.5898358395,0.2,1.0
2017-06-12,24.91,25.01,24.85,24.96,9167,15.2392140100113,15.3003911035882,15.2025077538652,15.2698025567998,14984.3666379373,0.0,1.0
2017-06-13,25.2,25.2,24.94,25.02,14498,15.4166275813844,15.4166275813844,15.2575671380844,15.3065088129459,23698.4125141065,0.0,1.0
2017-06-14,24.98,25.29,24.96,25.29,10246,15.2820379755152,15.4716869656036,15.2698025567998,15.4716869656036,16748.0986770268,0.0,1.0
2017-06-15,24.99,25.1,24.6802,24.97,20151,15.2881556848729,15.3554504878075,15.0986290489716,15.2759202661575,32938.7991841468,0.0,1.0
2017-06-16,24.88,25.08,24.78,24.94,14530,15.2208608819382,15.3432150690921,15.1596837883613,15.2575671380844,23750.719673746,0.0,1.0
2017-06-19,25.34,25.34,24.91,25.03,5784,15.5022755123921,15.5022755123921,15.2392140100113,15.3126265223036,9454.51910481391,0.0,1.0
2017-06-20,25.52,25.52,25.101,25.38,4478,15.6123942808306,15.6123942808306,15.3560622587432,15.5267463498229,7319.73315203261,0.0,1.0
2017-06-21,25.3,25.34,25.06,25.28,15923,15.4778046749613,15.5022755123921,15.3309796503767,15.4655692562459,26027.7157167967,0.0,1.0
2017-06-22,25.39,25.48,25.22,25.48,31310,15.5328640591806,15.5879234433998,15.4288630000998,15.5879234433998,51179.286509634,0.0,1.0
2017-06-23,25.25,25.44,25.23,25.44,11829,15.4472161281729,15.563452605969,15.4349807094575,15.563452605969,19335.6684804363,0.0,1.0
2017-06-26,25.2,25.4348,25.15,25.25,16121,15.4166275813844,15.560271397103,15.3860390345959,15.4472161281729,26351.3662670652,0.0,1.0
2017-06-27,24.95,25.3622,24.95,25.32,24756,15.2636848474421,15.5158568271662,15.2636848474421,15.4900400936767,40466.1263759981,0.0,1.0
2017-06-28,25.19,25.19,25.069,25.18,18292,15.4105098720267,15.4105098720267,15.3364855887986,15.404392162669,29900.0801288479,0.0,1.0
2017-06-29,24.9476,25.22,24.9147,25.11,9964,15.2622165971962,15.4288630000998,15.2420893334094,15.3615681971652,16287.1418327051,0.0,1.0
2017-06-30,24.93,25.1201,24.87,24.87,10098,15.2514494287267,15.3677470836164,15.2147431725806,15.2147431725806,16506.1780636948,0.0,1.0
2017-07-03,24.92,25.14,24.92,24.93,20046,15.245331719369,15.3799213252382,15.245331719369,15.2514494287267,32767.1663165802,0.0,1.0
2017-07-05,25.18,25.18,24.93,24.93,4200,15.404392162669,15.404392162669,15.2514494287267,15.2514494287267,6865.31470266572,0.0,1.0
2017-07-06,25.08,25.18,25.0,25.18,11307,15.3432150690921,15.404392162669,15.2942733942306,15.404392162669,18482.4079388193,0.0,1.0
2017-07-07,25.08,25.29,25.04,25.04,29093,15.3432150690921,15.4716869656036,15.3187442316613,15.3187442316613,47555.3811058698,0.0,1.0
2017-07-10,25.2097,25.22,25.04,25.04,4245,15.4225617594614,15.4288630000998,15.3187442316613,15.3187442316613,6938.87164590854,0.0,1.0
2017-07-11,25.21,25.218,25.12,25.12,8045,15.4227452907421,15.4276394582282,15.3676859065229,15.3676859065229,13150.3468530823,0.0,1.0
2017-07-12,25.44,25.4788,25.21,25.21,18624,15.563452605969,15.5871893182769,15.4227452907421,15.4227452907421,30442.7669101063,0.0,1.0
2017-07-13,25.59,25.69,25.452,25.47,31378,15.6552182463344,15.7163953399113,15.5707938571982,15.5818057340421,51290.4392238678,0.0,1.0
2017-07-14,25.75,25.75,25.572,25.595,12874,15.7531015960575,15.7531015960575,15.6442063694906,15.6582771010132,21043.8241624091,0.0,1.0
2017-07-17,25.81,25.88,25.7725,25.79,7201,15.7898078522036,15.8326318177075,15.7668664421123,15.7775724334882,11770.7455175942,0.0,1.0
2017-07-18,25.58,25.81,25.58,25.81,10562,15.6491005369767,15.7898078522036,15.6491005369767,15.7898078522036,17264.6318784655,0.0,1.0
2017-07-19,25.79,25.8,25.66,25.66,6120,15.7775724334882,15.7836901428459,15.6980422118382,15.6980422118382,10003.7442810272,0.0,1.0
2017-07-20,25.77,25.88,25.69,25.87,28052,15.7653370147729,15.8326318177075,15.7163953399113,15.8265141083498,45853.7638188519,0.0,1.0
2017-07-21,25.7399,25.79,25.71,25.78,5754,15.7469227096062,15.7775724334882,15.7286307586267,15.7714547241305,9405.48114265202,0.0,1.0
2017-07-24,25.76,25.86,25.71,25.86,10492,15.7592193054152,15.8203963989921,15.7286307586267,15.8203963989921,17150.2099667544,0.0,1.0
2017-07-25,25.9,25.9216,25.76,25.76,7818,15.8448672364229,15.8580814886355,15.7592193054152,15.7592193054152,12779.2929393906,0.0,1.0
2017-07-26,25.87,25.9777,25.82,25.9777,9527,15.8265141083498,15.8924018381321,15.7959255615613,15.8924018381321,15572.82218388,0.0,1.0
2017-07-27,25.74,25.99,25.69,25.99,14021,15.7469838866998,15.8999266206421,15.7163953399113,15.8999266206421,22918.7089157323,0.0,1.0
2017-07-28,25.73,25.76,25.61,25.71,23590,15.7408661773421,15.7592193054152,15.6674536650498,15.7286307586267,38560.184246639,0.0,1.0
2017-07-31,25.6,25.84,25.43,25.84,72008,15.6613359556921,15.8081609802767,15.5573348966113,15.8081609802767,117704.185978465,0.0,1.0
2017-08-01,25.74,25.74,25.67,25.74,8644,15.7469838866998,15.7469838866998,15.7041599211959,15.7469838866998,14129.4714975815,0.0,1.0
2017-08-02,25.285,25.84,25.21,25.84,83928,15.4686281109248,15.8081609802767,15.4227452907421,15.8081609802767,137188.602944125,0.0,1.0
2017-08-03,25.25,25.35,25.21,25.35,13301,15.4472161281729,15.5083932217498,15.4227452907421,15.5083932217498,21741.7978238468,0.0,1.0
2017-08-04,25.24,25.37,25.23,25.37,16727,15.4410984188152,15.5206286404652,15.4349807094575,15.5206286404652,27341.9331027355,0.0,1.0
2017-08-07,25.28,25.28,25.19,25.21,36905,15.4655692562459,15.4655692562459,15.4105098720267,15.4227452907421,60324.8664528282,0.0,1.0
2017-08-08,25.31,25.4,25.275,25.28,29867,15.483922384319,15.5389817685382,15.4625104015671,15.4655692562459,48820.5605296469,0.0,1.0
2017-08-09,25.0357,25.31,25.0,25.31,19866,15.3161136166375,15.483922384319,15.2942733942306,15.483922384319,32472.9385436088,0.0,1.0
2017-08-10,24.26,25.0217,24.26,25.0,31716,14.8415629017613,15.3075488235367,14.8415629017613,15.2942733942306,51842.9335975586,0.0,1.0
2017-08-11,24.63,24.74,24.12,24.12,13940,15.0679181479959,15.1352129509306,14.7559149707536,14.7559149707536,22786.3064178953,0.0,1.0
2017-08-14,24.95,24.96,24.86,24.86,19719,15.2636848474421,15.2698025567998,15.2086254632229,15.2086254632229,32232.6525290155,0.0,1.0
2017-08-15,25.01,25.0826,24.98,24.98,15306,15.3003911035882,15.3448056735251,15.2820379755152,15.2820379755152,25019.1682950004,0.0,1.0
2017-08-16,25.04,25.1392,25.0,25.0,10512,15.3187442316613,15.3794319084896,15.2942733942306,15.2942733942306,17182.9019415291,0.0,1.0
2017-08-17,24.6142,25.0,24.61,25.0,13726,15.0582521672108,15.2942733942306,15.0556827292806,15.2942733942306,22436.502287807,0.0,1.0
2017-08-18,24.55,24.6196,24.15,24.15,22392,15.0189764731344,15.0615557302639,14.7742680988267,14.7742680988267,36601.9349576406,0.0,1.0
2017-08-21,24.49,24.54,24.46,24.48,9368,14.9822702169883,15.0128587637767,14.9639170889152,14.9761525076306,15312.9209844219,0.0,1.0
2017-08-22,24.728,24.73,24.55,24.55,10664,15.1278716997013,15.1290952415729,15.0189764731344,15.0189764731344,17431.360949816,0.0,1.0
2017-08-23,24.72,24.79,24.5962,24.6,19544,15.1229775322152,15.165801497719,15.0472402903669,15.0495650199229,31946.5977497377,0.0,1.0
2017-08-24,24.71,24.7833,24.7,24.7833,17105,15.1168598228575,15.1617026324494,15.1107421134998,15.1617026324494,27959.8114259754,0.0,1.0
2017-08-25,24.8,24.9445,24.7,24.85,5017,15.1719192070767,15.2603201072954,15.1107421134998,15.2025077538652,8200.78187220807,0.0,1.0
2017-08-28,24.99,24.99,24.71,24.91,21286,15.2881556848729,15.2881556848729,15.1168598228575,15.2392140100113,34794.0687526052,0.0,1.0
2017-08-29,24.74,24.8182,24.61,24.76,12630,15.1352129509306,15.1830534381077,15.0556827292806,15.1474483696459,20644.982070159,0.0,1.0
2017-08-30,25.09,25.09,24.68,24.81,7833,15.3493327784498,15.3493327784498,15.0985066947844,15.1780369164344,12803.8119204715,0.0,1.0
2017-08-31,25.14,25.17,25.02,25.05,14193,15.3799213252382,15.3982744533113,15.3065088129459,15.324861941019,23199.859898794,0.0,1.0
2017-09-01,25.19,25.19,25.11,25.11,16621,15.4105098720267,15.4105098720267,15.3615681971652,15.3615681971652,27168.6656364302,0.0,1.0
2017-09-05,24.97,25.1599,24.74,25.1599,16379,15.2759202661575,15.3920955668601,15.1352129509306,15.3920955668601,26773.0927416575,0.0,1.0
2017-09-06,24.9,24.95,24.89,24.927,30628,15.2330963006536,15.2636848474421,15.2269785912959,15.2496141159194,50064.4901698204,0.0,1.0
2017-09-07,24.87,24.88,24.791,24.86,18252,15.2147431725806,15.2208608819382,15.1664132686548,15.2086254632229,29834.6961792986,0.0,1.0
2017-09-08,24.8,24.8201,24.64,24.8201,27342,15.1719192070767,15.1842158028857,15.0740358573536,15.1842158028857,44693.1987143538,0.0,1.0
2017-09-11,25.34,25.34,24.98,25.03,11755,15.5022755123921,15.5022755123921,15.2820379755152,15.3126265223036,19214.7081737703,0.0,1.0
2017-09-12,25.02,25.4358,25.02,25.26,18259,15.3065088129459,15.5608831680388,15.3065088129459,15.4533338375306,29846.1383704699,0.0,1.0
2017-09-13,25.35,25.41,25.19,25.21,20440,15.5083932217498,15.5450994778959,15.4105098720267,15.4227452907421,33411.1982196397,0.0,1.0
2017-09-14,25.28,25.38,25.26,25.36,7025,15.4655692562459,15.5267463498229,15.4533338375306,15.5145109311075,11483.0561395778,0.0,1.0
2017-09-15,25.4,25.4,25.2367,25.2367,10606,15.5389817685382,15.5389817685382,15.4390795747271,15.4390795747271,17336.5542229697,0.0,1.0
2017-09-18,25.52,25.62,25.46,25.46,11313,15.6123942808306,15.6735713744075,15.5756880246844,15.5756880246844,18492.2155312516,0.0,1.0
2017-09-19,25.71,25.73,25.59,25.59,10800,15.7286307586267,15.7408661773421,15.6552182463344,15.6552182463344,17653.6663782833,0.0,1.0
2017-09-20,25.71,25.73,25.59,25.59,14800,15.7286307586267,15.7408661773421,15.6552182463344,15.6552182463344,24192.061333203,0.0,1.0
2017-09-21,25.69,25.7099,25.53,25.6591,6628,15.7163953399113,15.7285695815331,15.6185119901882,15.697491617996,10834.120440302,0.0,1.0
2017-09-22,25.71,25.8,25.612,25.8,7881,15.7286307586267,15.7836901428459,15.6686772069213,15.7836901428459,12882.2726599306,0.0,1.0
2017-09-25,25.6,25.6,25.53,25.5652,17407,15.6613359556921,15.6613359556921,15.6185119901882,15.6400463271273,28453.4602450719,0.0,1.0
2017-09-26,25.6,25.63,25.5793,25.58,5282,15.6613359556921,15.6796890837652,15.6486722973217,15.6491005369767,8633.95053797149,0.0,1.0
2017-09-27,25.74,25.7488,25.6443,25.732,7508,15.7469838866998,15.7523674709345,15.6884374081467,15.7420897192136,12272.5673303843,0.0,1.0
2017-09-28,25.8,25.86,25.7067,25.75,9269,15.7836901428459,15.8203963989921,15.7266119145387,15.7531015960575,15151.0957092878,0.0,1.0
2017-09-29,25.85,25.92,25.68,25.68,4893,15.8142786896344,15.8571026551382,15.7102776305536,15.7102776305536,7998.09162860555,0.0,1.0
2017-10-02,26.04,26.04,25.77,25.94,16063,15.9305151674305,15.9305151674305,15.7653370147729,15.8693380738536,26256.559540219,0.0,1.0
2017-10-03,26.07,26.18,25.91,25.91,18283,15.9488682955036,16.0161630984382,15.8509849457805,15.8509849457805,29885.3687401994,0.0,1.0
2017-10-04,26.01,26.1,25.94,26.087,23220,15.9121620393575,15.9672214235767,15.8693380738536,15.9592684014117,37955.3827133089,0.0,1.0
2017-10-05,26.13,26.1394,26.058,26.058,37337,15.9855745516498,15.991325198446,15.9415270442744,15.9415270442744,61031.0131079593,0.0,1.0
2017-10-06,26.15,26.18,25.94,25.94,17770,15.9978099703652,16.0161630984382,15.8693380738536,15.8693380738536,29046.8195872308,0.0,1.0
2017-10-09,26.12,26.33,26.12,26.211,17085,15.9794568422921,16.1079287388036,15.9794568422921,16.0351279974471,27927.1194512008,0.0,1.0
2017-10-10,26.24,26.26,26.15,26.22,6200,16.0528693545844,16.0651047732998,15.9978099703652,16.040633935869,10134.5121801256,0.0,1.0
2017-10-11,26.32,26.328,26.18,26.3,12298,16.1018110294459,16.1067051969321,16.0161630984382,16.0895756107305,20102.2952889007,0.0,1.0
2017-10-12,26.43,26.45,26.31,26.36,21780,16.1691058323805,16.1813412510959,16.0956933200882,16.1262818668767,35601.560529538,0.0,1.0
2017-10-13,26.45,26.54,26.45,26.54,5073,16.1813412510959,16.2364006353152,16.1813412510959,16.2364006353152,8292.31940157695,0.0,1.0
2017-10-16,26.4252,26.629,26.4058,26.629,5956,16.1661693318889,16.2908482485986,16.1543009757349,16.2908482485986,9735.67008787544,0.0,1.0
2017-10-17,26.41,26.5161,26.3,26.3,21076,16.1568704136652,16.2217793099503,16.0895756107305,16.0895756107305,34450.8030174719,0.0,1.0
2017-10-18,26.34,26.52,26.34,26.34,15469,16.1140464481613,16.2241652165998,16.1140464481613,16.1140464481613,25285.6078894133,0.0,1.0
2017-10-19,26.52,26.52,26.26,26.36,7635,16.2241652165998,16.2241652165998,16.0651047732998,16.1262818668767,12480.161370203,0.0,1.0
2017-10-20,26.61,26.667,26.57,26.6238,12192,16.279224600819,16.3140955441579,16.2547537633882,16.2876670397326,19929.0278225953,0.0,1.0
2017-10-23,26.63,26.71,26.57,26.71,22100,16.2914600195344,16.3404016943959,16.2547537633882,16.3404016943959,36124.6321259314,0.0,1.0
2017-10-24,26.71,26.759,26.5,26.65,30722,16.3404016943959,16.3703784702486,16.2119297978844,16.3036954382498,50218.142451261,0.0,1.0
2017-10-25,26.52,26.7016,26.4668,26.7,23368,16.2241652165998,16.3352628185355,16.1916190028169,16.3342839850382,38197.303326641,0.0,1.0
2017-10-26,26.58,26.6799,26.54,26.54,7901,16.2608714727459,16.3219873892293,16.2364006353152,16.2364006353152,12914.9646347052,0.0,1.0
2017-10-27,26.785,26.819,26.7302,26.7302,5145,16.3862845145786,16.4070847263948,16.3527594672985,16.3527594672985,8410.0105107655,0.0,1.0
2017-10-30,26.71,26.859,26.67,26.81,19268,16.3404016943959,16.4315555638255,16.3159308569652,16.4015787879728,31495.4484978483,0.0,1.0
2017-10-31,26.82,26.9,26.7501,26.7501,9312,16.4076964973305,16.4566381721921,16.3649337089203,16.3649337089203,15221.3834550531,0.0,1.0
2017-11-01,26.78,26.99,26.7746,26.9,6936,16.3832256598998,16.5116975564113,16.3799220968466,16.4566381721921,11337.5768518308,0.0,1.0
2017-11-02,26.75,26.85,26.68,26.7969,25927,16.3648725318267,16.4260496254036,16.3220485663228,16.3935645887143,42380.2414990509,0.0,1.0
2017-11-03,26.79,26.85,26.64,26.64,14913,16.3893433692575,16.4260496254036,16.2975777288921,16.2975777288921,24376.7709906794,0.0,1.0
2017-11-06,26.85,26.9201,26.81,26.84,28015,16.4260496254036,16.468934768001,16.4015787879728,16.4199319160459,45793.2836655191,0.0,1.0
2017-11-07,26.98,26.98,26.83,26.93,17619,16.5055798470536,16.5055798470536,16.4138142066882,16.4749913002652,28799.9951776827,0.0,1.0
2017-11-08,27.18,27.23,26.89,26.89,28278,16.6279340342075,16.6585225809959,16.4505204628344,16.4505204628344,46223.1831338049,0.0,1.0
2017-11-09,27.14,27.25,26.95,27.14,35049,16.6034631967767,16.6707579997113,16.4872267189805,16.6034631967767,57291.0511937453,0.0,1.0
2017-11-10,26.59,26.65,25.93,26.58,102204,16.756405930719,16.7942165495924,16.3404891231118,16.7501041609068,162183.010559436,0.8,1.0
2017-11-13,26.5,26.5155,26.32,26.45,13167,16.6996900024089,16.7094577456179,16.5862581457888,16.6681811533478,20894.1303670708,0.0,1.0
2017-11-14,26.21,26.405,26.13,26.34,19089,16.5169386778543,16.6398231891927,16.4665245193564,16.5988616854133,30291.4904364709,0.0,1.0
2017-11-15,26.1,26.1999,25.99,26.05,17517,16.4476192099197,16.5105738903439,16.3782997419852,16.4161103608586,27796.9531130841,0.0,1.0
2017-11-16,26.18,26.35,26.1,26.25,12966,16.4980333684176,16.6051634552255,16.4476192099197,16.5421457571032,20575.1723505308,0.0,1.0
2017-11-17,26.53,26.53,26.13,26.13,5941,16.7185953118456,16.7185953118456,16.4665245193564,16.4665245193564,9427.51032967019,0.0,1.0
2017-11-20,26.58,26.58,26.4494,26.58,36448,16.7501041609068,16.7501041609068,16.667803047159,16.7501041609068,57837.7203325733,0.0,1.0
2017-11-21,26.73,26.765,26.6,26.73,10593,16.8446307080902,16.866686902433,16.7627077005312,16.8446307080902,16809.5635283953,0.0,1.0
2017-11-22,26.74,26.74,26.646,26.6899,10719,16.8509324779024,16.8509324779024,16.7916958416675,16.8193606111432,17009.5073596591,0.0,1.0
2017-11-24,26.88,27.0,26.7,27.0,8023,16.9391572552737,17.0147784930204,16.8257253986535,17.0147784930204,12731.3441129345,0.0,1.0
2017-11-27,26.67,26.903,26.6001,26.88,16089,16.8068200892168,16.9536513258418,16.7627707182294,16.9391572552737,25530.9230254273,0.0,1.0
2017-11-28,26.88,26.88,26.57,26.6,20618,16.9391572552737,16.9391572552737,16.7438023910945,16.7627077005312,32717.7929602995,0.0,1.0
2017-11-29,26.62,26.95,26.58,26.95,14675,16.7753112401557,16.9832696439593,16.7501041609068,16.9832696439593,23287.108919022,0.0,1.0
2017-11-30,27.0,27.0,26.67,26.77,13685,17.0147784930204,17.0147784930204,16.8068200892168,16.8698377873391,21716.1216733776,0.0,1.0
2017-12-01,26.75,26.85,26.54,26.85,18419,16.8572342477147,16.920251945837,16.7248970816578,16.920251945837,29228.2970480045,0.0,1.0
2017-12-04,26.69,26.8725,26.6706,26.83,23167,16.8194236288413,16.9344309279145,16.8071981954056,16.9076484062125,36762.688403883,0.0,1.0
2017-12-05,26.76,26.77,26.67,26.67,20224,16.8635360175269,16.8698377873391,16.8068200892168,16.8068200892168,32092.5717736492,0.0,1.0
2017-12-06,26.75,26.81,26.62,26.81,5176,16.8572342477147,16.8950448665881,16.7753112401557,16.8950448665881,8213.56563985403,0.0,1.0
2017-12-07,26.76,26.7843,26.71,26.71,4221,16.8635360175269,16.8788493181706,16.8320271684658,16.8320271684658,6698.11834733847,0.0,1.0
2017-12-08,26.86,26.86,26.76,26.83,17791,16.9265537156492,16.9265537156492,16.8635360175269,16.9076484062125,28231.7516032927,0.0,1.0
2017-12-11,26.89,26.95,26.8,26.95,12746,16.9454590250859,16.9832696439593,16.8887430967758,16.9832696439593,20226.0640737209,0.0,1.0
2017-12-12,26.86,26.94,26.86,26.89,40872,16.9265537156492,16.976967874147,16.9265537156492,16.9454590250859,64857.9704080592,0.0,1.0
2017-12-13,26.9,26.96,26.88,26.95,6804,16.9517607948981,16.9895714137715,16.9391572552737,16.9832696439593,10796.9668882471,0.0,1.0
2017-12-14,26.75,26.94,26.58,26.9,30673,16.8572342477147,16.976967874147,16.7501041609068,16.9517607948981,48673.6280663142,0.0,1.0
2017-12-15,26.94,26.94,26.79,26.84,15633,16.976967874147,16.976967874147,16.8824413269636,16.9139501760247,24807.3167789487,0.0,1.0
2017-12-18,27.19,27.2,27.02,27.02,36980,17.1345121194528,17.140813889265,17.0273820326449,17.0273820326449,58681.9276201318,0.0,1.0
2017-12-19,27.24,27.31,27.18,27.28,14812,17.1660209685139,17.2101333571995,17.1282103496406,17.1912280477629,23504.5081641264,0.0,1.0
2017-12-20,27.35,27.35,27.21,27.25,9358,17.2353404364485,17.2353404364485,17.1471156590772,17.1723227383262,14849.7966108489,0.0,1.0
2017-12-21,27.35,27.42,27.3,27.3,19288,17.2353404364485,17.2794528251341,17.2038315873873,17.2038315873873,30607.2747414035,0.0,1.0
2017-12-22,27.51,27.51,27.34,27.39,19697,17.3361687534441,17.3361687534441,17.2290386666362,17.2605475156974,31256.2987651092,0.0,1.0
2017-12-26,27.37,27.43,27.37,27.43,15118,17.2479439760729,17.2857545949463,17.2479439760729,17.2857545949463,23990.0860400528,0.0,1.0
2017-12-27,27.41,27.44,27.33,27.44,10043,17.2731510553218,17.2920563647585,17.222736896824,17.2920563647585,15936.7928363706,0.0,1.0
2017-12-28,27.5,27.53,27.45,27.45,11531,17.3298669836319,17.3487722930686,17.2983581345708,17.2983581345708,18298.0342722483,0.0,1.0
2017-12-29,27.4,27.63,27.35,27.6,17030,17.2668492855096,17.4117899911909,17.2353404364485,17.3928846817542,27024.1543366913,0.0,1.0
2018-01-02,27.55,27.55,27.4,27.41,52399,17.3613758326931,17.3613758326931,17.2668492855096,17.2731510553218,83149.6572570925,0.0,1.0
2018-01-03,27.61,27.61,27.5,27.5,14758,17.3991864515664,17.3991864515664,17.3298669836319,17.3298669836319,23418.8179507276,0.0,1.0
2018-01-04,27.67,27.73,27.65,27.68,15944,17.4369970704398,17.4748076893132,17.4243935308154,17.443298840252,25300.8289338935,0.0,1.0
2018-01-05,27.74,27.8,27.64,27.67,50156,17.4811094591254,17.5189200779988,17.4180917610031,17.4369970704398,79590.3396894358,0.0,1.0
2018-01-08,28.0,28.0,27.74,27.84,19415,17.6449554742434,17.6449554742434,17.4811094591254,17.5441271572477,30808.805428471,0.0,1.0
2018-01-09,28.0,28.07,27.95,27.95,17800,17.6449554742434,17.689067862929,17.6134466251822,17.6134466251822,28246.0333055259,0.0,1.0
2018-01-10,27.89,28.0,27.88,27.99,11562,17.5756360063089,17.6449554742434,17.5693342364966,17.6386537044312,18347.2268021623,0.0,1.0
2018-01-11,28.14,28.14,27.92,27.92,6873,17.7331802516146,17.7331802516146,17.5945413157456,17.5945413157456,10906.4599387011,0.0,1.0
2018-01-12,28.39,28.39,28.09,28.09,14041,17.8907244969204,17.8907244969204,17.7016714025535,17.7016714025535,22281.0423394881,0.0,1.0
2018-01-16,28.35,28.64,28.32,28.44,27127,17.8655174176714,18.0482687422261,17.8466121082348,17.9222333459815,43046.6373864608,0.0,1.0
2018-01-17,28.72,28.72,28.4,28.4,22032,18.0986829007239,18.0986829007239,17.8970262667326,17.8970262667326,34961.6070667049,0.0,1.0
2018-01-18,28.57,29.0,28.57,28.6,23165,18.0041563535405,18.2751324554664,18.0041563535405,18.0230616629772,36759.5146922757,0.0,1.0
2018-01-19,28.65,28.67,28.48,28.67,21258,18.0545705120383,18.0671740516628,17.9474404252304,18.0671740516628,33733.3806746556,0.0,1.0
2018-01-22,28.51,28.69,28.46,28.69,42384,17.9663457346671,18.0797775912873,17.934836885606,18.0797775912873,67257.2963832252,0.0,1.0
2018-01-23,28.38,28.64,28.33,28.59,86640,17.8844227271081,18.0482687422261,17.852913878047,18.016759893165,137485.186830942,0.0,1.0
2018-01-24,28.33,28.48,28.26,28.45,41538,17.852913878047,17.9474404252304,17.8088014893614,17.9285351157937,65914.8163733108,0.0,1.0
2018-01-25,28.29,28.43,28.28,28.32,10928,17.8277067987981,17.9159315761693,17.8214050289858,17.8466121082348,17341.1602226284,0.0,1.0
2018-01-26,28.5,28.58,28.3,28.3,39071,17.9600439648549,18.0104581233527,17.8340085686103,17.8340085686103,62000.0431056292,0.0,1.0
2018-01-29,28.14,28.45,28.12,28.45,44913,17.7331802516146,17.9285351157937,17.7205767119902,17.9285351157937,71270.4547107351,0.0,1.0
2018-01-30,27.9,28.04,27.5,28.04,49582,17.5819377761211,17.6701625534923,17.3298669836319,17.6701625534923,78679.4844581227,0.0,1.0
2018-01-31,27.85,28.0,27.81,27.9,51966,17.55042892706,17.6449554742434,17.525221847811,17.5819377761211,82462.5486940985,0.0,1.0
2018-02-01,27.84,27.97,27.74,27.78,53661,17.5441271572477,17.6260501648067,17.4811094591254,17.5063165383743,85152.2692813385,0.0,1.0
2018-02-02,27.5,27.77,27.5,27.77,27658,17.3298669836319,17.5000147685621,17.3298669836319,17.5000147685621,43889.2578182154,0.0,1.0
2018-02-05,26.7,27.38,26.52,27.33,38306,16.8257253986535,17.2542457458852,16.7122935420334,17.222736896824,60786.0984158132,0.0,1.0
2018-02-06,27.1,27.11,26.26,26.38,51744,17.0777961911427,17.0840979609549,16.5484475269154,16.6240687646622,82110.2667056816,0.0,1.0
2018-02-07,27.07,27.4,27.0,27.03,18932,17.058890881706,17.2668492855096,17.0147784930204,17.0336838024571,30042.3540752931,0.0,1.0
2018-02-08,26.01,26.83,26.01,26.83,57240,16.3909032816097,16.9076484062125,16.3909032816097,16.9076484062125,90831.6262027134,0.0,1.0
2018-02-09,26.35,26.42,25.72,26.24,48130,16.6051634552255,16.6492758439111,16.208151957055,16.535843987291,76375.3698311774,0.0,1.0
2018-02-12,26.56,26.85,26.35,26.43,37708,16.7375006212823,16.920251945837,16.6051634552255,16.6555776137233,59837.1586452118,0.0,1.0
2018-02-13,26.48,26.55,26.31,26.43,6729,16.6870864627845,16.7311988514701,16.5799563759766,16.6555776137233,10677.952702971,0.0,1.0
2018-02-14,26.86,26.93,26.19,26.19,40765,16.9265537156492,16.9706661043348,16.5043351382298,16.5043351382298,64688.1768370653,0.0,1.0
2018-02-15,27.06,27.1,26.92,27.02,30677,17.0525891118938,17.0777961911427,16.9643643345226,17.0273820326449,48679.975489529,0.0,1.0
2018-02-16,27.09,27.29,27.05,27.16,36506,17.0714944213305,17.1975298175751,17.0462873420816,17.1156068100161,57929.7579691869,0.0,1.0
2018-02-20,27.06,27.3,26.82,26.82,18614,17.0525891118938,17.2038315873873,16.9013466364003,16.9013466364003,29537.7339297224,0.0,1.0
2018-02-21,27.08,27.3,27.08,27.16,4344,17.0651926515183,17.2038315873873,17.0651926515183,17.1156068100161,6893.30161119124,0.0,1.0
2018-02-22,27.025,27.41,26.951,27.41,18410,17.030532917551,17.2731510553218,16.9838998209405,17.2731510553218,29214.0153457714,0.0,1.0
2018-02-23,27.2,27.2,27.07,27.16,9708,17.140813889265,17.140813889265,17.058890881706,17.1156068100161,15405.1961421374,0.0,1.0
2018-02-26,27.48,27.48,27.24,27.44,41456,17.3172634440074,17.3172634440074,17.1660209685139,17.2920563647585,65784.6941974092,0.0,1.0
2018-02-27,27.34,27.65,27.3,27.48,12956,17.2290386666362,17.4243935308154,17.2038315873873,17.3172634440074,20559.303792494,0.0,1.0
2018-02-28,27.19,27.44,27.15,27.44,16391,17.1345121194528,17.2920563647585,17.1093050402039,17.2920563647585,26010.153478139,0.0,1.0
2018-03-01,26.87,27.32,26.71,27.19,25068,16.9328554854614,17.2164351270118,16.8320271684658,17.1345121194528,39779.3012866811,0.0,1.0
2018-03-02,26.9,26.95,26.6,26.6,14990,16.9517607948981,16.9832696439593,16.7627077005312,16.7627077005312,23786.9684971816,0.0,1.0
2018-03-05,27.21,27.24,26.72,26.89,37469,17.1471156590772,17.1660209685139,16.838328938278,16.9454590250859,59457.9001081321,0.0,1.0
2018-03-06,27.61,27.61,27.1,27.36,7324,17.3991864515664,17.3991864515664,17.0777961911427,17.2416422062607,11622.1319061613,0.0,1.0
2018-03-07,27.2,27.41,27.12,27.31,17702,17.140813889265,17.2731510553218,17.0903997307672,17.2101333571995,28090.5214367651,0.0,1.0
2018-03-08,27.3,27.39,27.22,27.24,36447,17.2038315873873,17.2605475156974,17.1534174288895,17.1660209685139,57836.1334767698,0.0,1.0
2018-03-09,27.9,27.9,27.51,27.54,16145,17.5819377761211,17.5819377761211,17.3361687534441,17.3550740628808,25619.7869504334,0.0,1.0
2018-03-12,27.96,27.99,27.83,27.97,53269,17.6197483949945,17.6386537044312,17.5378253874355,17.6260501648067,84530.2218062953,0.0,1.0
2018-03-13,27.66,28.12,27.64,27.91,22318,17.4306953006276,17.7205767119902,17.4180917610031,17.5882395459333,35415.4478265576,0.0,1.0
2018-03-14,27.59,27.82,27.42,27.82,21458,17.386582911942,17.5315236176233,17.2794528251341,17.5315236176233,34050.7518353918,0.0,1.0
2018-03-15,27.42,27.62,27.41,27.6,9719,17.2794528251341,17.4054882213787,17.2731510553218,17.3928846817542,15422.6515559778,0.0,1.0
2018-03-16,27.62,27.62,27.43,27.51,6001,17.4054882213787,17.4054882213787,17.2857545949463,17.3361687534441,9522.72167789103,0.0,1.0
2018-03-19,27.22,27.56,27.15,27.47,24579,17.1534174288895,17.3676776025053,17.1093050402039,17.3109616741952,39003.3287986809,0.0,1.0
2018-03-20,27.29,27.46,27.15,27.15,25447,17.1975298175751,17.304659904383,17.1093050402039,17.1093050402039,40380.7196362762,0.0,1.0
2018-03-21,27.48,27.55,27.43,27.49,8748,17.3172634440074,17.3613758326931,17.2857545949463,17.3235652138197,13881.8145706034,0.0,1.0
2018-03-22,26.8,27.63,26.76,27.18,22098,16.8887430967758,17.4117899911909,16.8635360175269,17.1282103496406,35066.3395497478,0.0,1.0
2018-03-23,25.86,26.84,25.86,26.84,22226,16.2963767344262,16.9139501760247,16.2963767344262,16.9139501760247,35269.457092619,0.0,1.0
2018-03-26,26.87,26.87,26.23,26.31,45466,16.9328554854614,16.9328554854614,16.5295422174787,16.5799563759766,72147.9859701709,0.0,1.0
2018-03-27,26.63,27.05,26.52,26.91,22276,16.7816130099679,17.0462873420816,16.7122935420334,16.9580625647103,35348.7998828031,0.0,1.0
2018-03-28,26.53,26.57,26.52,26.52,17362,16.7185953118456,16.7438023910945,16.7122935420334,16.7122935420334,27550.9904635135,0.0,1.0
2018-03-29,26.66,26.87,26.56,26.56,12486,16.8005183194046,16.9328554854614,16.7375006212823,16.7375006212823,19813.4815647638,0.0,1.0
2018-04-02,26.59,26.92,26.15,26.92,48086,16.756405930719,16.9643643345226,16.4791280589809,16.9643643345226,76305.5481758155,0.0,1.0
2018-04-03,26.58,26.62,26.39,26.54,9196,16.7501041609068,16.7753112401557,16.6303705344744,16.7248970816578,14592.7259706525,0.0,1.0
2018-04-04,26.75,26.75,26.42,26.53,13182,16.8572342477147,16.8572342477147,16.6492758439111,16.7185953118456,20917.9332041259,0.0,1.0
2018-04-05,26.87,27.0,26.81,26.95,10199,16.9328554854614,17.0147784930204,16.8950448665881,16.9832696439593,16184.3423417449,0.0,1.0
2018-04-06,26.49,26.77,26.24,26.59,22248,16.6933882325967,16.8698377873391,16.535843987291,16.756405930719,35304.3679203,0.0,1.0
2018-04-09,26.57,26.89,26.48,26.52,54144,16.7438023910945,16.9454590250859,16.6870864627845,16.7122935420334,85918.7206345166,0.0,1.0
2018-04-10,26.95,27.0,26.59,26.59,26826,16.9832696439593,17.0147784930204,16.756405930719,16.756405930719,42568.9937895526,0.0,1.0
2018-04-11,26.85,26.93,26.64,26.64,7816,16.920251945837,16.9706661043348,16.7879147797801,16.7879147797801,12402.8649615725,0.0,1.0
2018-04-12,27.06,27.1,26.88,26.91,13094,17.0525891118938,17.0777961911427,16.9391572552737,16.9580625647103,20778.289893402,0.0,1.0
2018-04-13,27.01,27.05,26.94,27.03,5916,17.0210802628327,17.0462873420816,16.976967874147,17.0336838024571,9387.83893457812,0.0,1.0
2018-04-16,27.06,27.21,26.73,26.94,16018,17.0525891118938,17.1471156590772,16.8446307080902,16.976967874147,25418.2562633659,0.0,1.0
2018-04-17,27.22,27.24,26.87,27.13,5029,17.1534174288895,17.1660209685139,16.9328554854614,17.0967015005794,7980.29783671289,0.0,1.0
2018-04-18,27.23,27.28,27.04,27.05,11988,17.1597191987017,17.1912280477629,17.0399855722693,17.0462873420816,19023.2273745306,0.0,1.0
2018-04-19,27.12,27.21,27.08,27.17,5108,17.0903997307672,17.1471156590772,17.0651926515183,17.1219085798283,8105.65944520371,0.0,1.0
2018-04-20,27.01,27.09,26.97,27.08,5863,17.0210802628327,17.0714944213305,16.9958731835837,17.0651926515183,9303.73557698301,0.0,1.0
2018-04-23,27.03,27.1,27.01,27.06,24004,17.0336838024571,17.0777961911427,17.0210802628327,17.0525891118938,38090.8867115642,0.0,1.0
2018-04-24,26.77,27.15,26.54,26.54,57773,16.8698377873391,17.1093050402039,16.7248970816578,16.7248970816578,91677.4203460758,0.0,1.0
2018-04-25,26.64,26.8,26.58,26.72,25390,16.7879147797801,16.8887430967758,16.7501041609068,16.838328938278,40290.2688554665,0.0,1.0
2018-04-26,27.19,27.19,26.83,26.87,9236,17.1345121194528,17.1345121194528,16.9076484062125,16.9328554854614,14656.2002027998,0.0,1.0
2018-04-27,27.15,27.24,27.01,27.13,61376,17.1093050402039,17.1660209685139,17.0210802628327,17.0967015005794,97394.8618067389,0.0,1.0
2018-04-30,26.96,27.14,26.89,26.89,21722,16.9895714137715,17.1030032703916,16.9454590250859,16.9454590250859,34469.6817675636,0.0,1.0
2018-05-01,27.01,27.02,26.77,27.0,32323,17.0210802628327,17.0273820326449,16.8698377873391,17.0147784930204,51291.9401423882,0.0,1.0
2018-05-02,26.91,27.01,26.88,26.93,3111,16.9580625647103,17.0210802628327,16.9391572552737,16.9706661043348,4936.70840525232,0.0,1.0
2018-05-03,26.7,26.74,26.64,26.68,22708,16.8257253986535,16.8509324779024,16.7879147797801,16.8131218590291,36034.3215899934,0.0,1.0
2018-05-04,27.03,27.08,26.64,26.64,7770,17.0336838024571,17.0651926515183,16.7879147797801,16.7879147797801,12329.8695946032,0.0,1.0
2018-05-07,27.17,27.21,27.11,27.14,6121,17.1219085798283,17.1471156590772,17.0840979609549,17.1030032703916,9713.14437433281,0.0,1.0
2018-05-08,27.23,27.3,27.0,27.0,9238,17.1597191987017,17.2038315873873,17.0147784930204,17.0147784930204,14659.3739144072,0.0,1.0
2018-05-09,27.46,27.49,27.28,27.49,5347,17.304659904383,17.3235652138197,17.1912280477629,17.3235652138197,8484.91798228352,0.0,1.0
2018-05-10,27.7,27.71,27.51,27.51,8526,17.4559023798765,17.4622041496887,17.3361687534441,17.3361687534441,13529.5325821862,0.0,1.0
2018-05-11,27.76,27.88,27.67,27.76,16868,17.4937129987499,17.5693342364966,17.4369970704398,17.4937129987499,26767.0836964949,0.0,1.0
2018-05-14,27.77,27.92,27.72,27.92,13699,17.5000147685621,17.5945413157456,17.468505919501,17.5945413157456,21738.3376546292,0.0,1.0
2018-05-15,27.6,27.8,27.59,27.8,6035,17.3928846817542,17.5189200779988,17.386582911942,17.5189200779988,9576.67477521622,0.0,1.0
2018-05-16,27.71,27.83,27.61,27.83,14583,17.4622041496887,17.5378253874355,17.3991864515664,17.5378253874355,23141.1181850834,0.0,1.0
2018-05-17,27.79,27.81,27.76,27.78,5157,17.5126183081866,17.525221847811,17.4937129987499,17.5063165383743,8183.41537958408,0.0,1.0
2018-05-18,27.65,27.81,27.56,27.81,11543,17.4243935308154,17.525221847811,17.3676776025053,17.525221847811,18317.0765418924,0.0,1.0
2018-05-21,27.8,28.09,27.74,27.85,15184,17.5189200779988,17.7016714025535,17.4811094591254,17.55042892706,24094.8185230958,0.0,1.0
2018-05-22,27.91,28.05,27.78,27.78,3093,17.5882395459333,17.6764643233045,17.5063165383743,17.5063165383743,4908.14500078605,0.0,1.0
2018-05-23,28.04,28.04,27.8,27.84,10217,17.6701625534923,17.6701625534923,17.5189200779988,17.5441271572477,16212.9057462111,0.0,1.0
2018-05-24,28.02,28.04,27.8252,28.04,10308,17.6575590138679,17.6701625534923,17.5348005379256,17.6701625534923,16357.3096243461,0.0,1.0
2018-05-25,27.97,28.0,27.78,27.82,8470,17.6260501648067,17.6449554742434,17.5063165383743,17.5315236176233,13440.66865718,0.0,1.0
2018-05-29,27.75,27.94,27.72,27.72,21220,17.4874112289377,17.60714485537,17.468505919501,17.468505919501,33673.0801541156,0.0,1.0
2018-05-30,27.89,28.09,27.7935,27.92,18224,17.5756360063089,17.7016714025535,17.5148239276209,17.5945413157456,28918.8601662867,0.0,1.0
2018-05-31,27.91,28.1,27.89,28.1,10881,17.5882395459333,17.7079731723657,17.5756360063089,17.7079731723657,17266.5779998555,0.0,1.0
2018-06-01,28.16,28.26,27.99,28.06,53967,17.7457837912391,17.8088014893614,17.6386537044312,17.6827660931168,85637.8471572647,0.0,1.0
2018-06-04,28.21,28.32,28.16,28.2,5120,17.7772926403002,17.8466121082348,17.7457837912391,17.770990870488,8124.7017148479,0.0,1.0
2018-06-05,28.38,28.5,28.25,28.5,14177,17.8844227271081,17.9600439648549,17.8024997195491,17.9600439648549,22496.8547287888,0.0,1.0
2018-06-06,28.55,28.65,28.45,28.65,23508,17.991552813916,18.0545705120383,17.9285351157937,18.0545705120383,37303.8062329384,0.0,1.0
2018-06-07,28.63,28.74,28.57,28.58,22131,18.0419669724139,18.1112864403484,18.0041563535405,18.0104581233527,35118.7057912692,0.0,1.0
2018-06-08,28.62,28.64,28.38,28.38,20124,18.1932094479074,18.2059230813441,18.0406458466671,18.0406458466671,31657.3544458505,0.25,1.0
2018-06-11,28.53,28.7,28.4,28.7,15308,18.1359980974423,18.2440639816542,18.0533594801038,18.2440639816542,24081.2354331683,0.0,1.0
2018-06-12,28.54,28.62,28.54,28.62,5869,18.1423549141606,18.1932094479074,18.1423549141606,18.1932094479074,9232.60848949993,0.0,1.0
2018-06-13,28.5,28.58,28.5,28.57,34150,18.1169276472872,18.167782181034,18.1169276472872,18.1614253643157,53721.8572016396,0.0,1.0
2018-06-14,28.6,28.6,28.45,28.56,9551,18.1804958144707,18.1804958144707,18.0851435636955,18.1550685475973,15024.8157579168,0.0,1.0
2018-06-15,28.6,28.6,28.33,28.52,11003,18.1804958144707,18.1804958144707,18.0088617630753,18.1296412807239,17308.9778854946,0.0,1.0
2018-06-18,28.28,28.35,28.23,28.31,10645,17.9770776794836,18.021575396512,17.9452935958919,17.9961481296387,16745.8029256648,0.0,1.0
2018-06-19,28.2,28.2,28.01,28.03,13595,17.9262231457368,17.9262231457368,17.8054436280883,17.818157261525,21386.4904438153,0.0,1.0
2018-06-20,28.25,28.3,28.11,28.11,9687,17.9580072293286,17.9897913129203,17.8690117952717,17.8690117952717,15238.7593180756,0.0,1.0
2018-06-21,28.14,28.19,28.06,28.19,6940,17.8880822454268,17.9198663290185,17.83722771168,17.9198663290185,10917.4140257504,0.0,1.0
2018-06-22,27.83,28.39,27.83,28.25,8069,17.691020927158,18.0470026633854,17.691020927158,17.9580072293286,12693.4601979511,0.0,1.0
2018-06-25,27.58,28.0,27.45,28.0,35827,17.5321005091994,17.7990868113699,17.4494618918609,17.7990868113699,56359.970072127,0.0,1.0
2018-06-26,27.8,27.86,27.63,27.86,15394,17.671950477003,17.7100913773131,17.5638845927911,17.7100913773131,24216.5232726805,0.0,1.0
2018-06-27,27.62,28.05,27.59,28.05,24152,17.5575277760727,17.8308708949616,17.5384573259177,17.8308708949616,37993.8593011421,0.0,1.0
2018-06-28,27.25,27.66,27.25,27.6,11225,17.3223255574939,17.5829550429461,17.3223255574939,17.5448141426361,17658.2092851656,0.0,1.0
2018-06-29,27.86,27.9,27.55,27.55,8749,17.7100913773131,17.7355186441864,17.5130300590443,17.5130300590443,13763.177998745,0.0,1.0
2018-07-02,27.63,27.76,27.43,27.43,24448,17.5638845927911,17.6465232101296,17.4367482584242,17.4367482584242,38459.5011673699,0.0,1.0
2018-07-03,27.81,28.03,27.77,28.03,11522,17.6783072937213,17.818157261525,17.6528800268479,17.818157261525,18125.4242658065,0.0,1.0
2018-07-05,27.94,27.97,27.72,27.74,21536,17.7609459110598,17.7800163612149,17.6210959432562,17.6338095766929,33878.591996911,0.0,1.0
2018-07-06,28.15,28.15,27.8,27.8,16578,17.8944390621451,17.8944390621451,17.671950477003,17.671950477003,26079.0907375924,0.0,1.0
2018-07-09,28.34,28.34,28.08,28.18,57981,18.0152185797937,18.0152185797937,17.8499413451167,17.9135095123001,91210.7467762302,0.0,1.0
2018-07-10,28.43,28.43,28.3,28.31,13380,18.0724299302588,18.0724299302588,17.9897913129203,17.9961481296387,21048.2708450348,0.0,1.0
2018-07-11,28.14,28.3,28.09,28.3,20806,17.8880822454268,17.9897913129203,17.856298161835,17.9897913129203,32730.2184754703,0.0,1.0
2018-07-12,28.38,28.38,28.2,28.2,8043,18.0406458466671,18.0406458466671,17.9262231457368,17.9262231457368,12652.5592232148,0.0,1.0
2018-07-13,28.35,28.4,28.35,28.4,3060,18.021575396512,18.0533594801038,18.021575396512,18.0533594801038,4813.73010357298,0.0,1.0
2018-07-16,28.18,28.31,28.18,28.19,8878,17.9135095123001,17.9961481296387,17.9135095123001,17.9198663290185,13966.1097580134,0.0,1.0
2018-07-17,28.2,28.27,28.2,28.27,2391,17.9262231457368,17.9707208627653,17.9262231457368,17.9707208627653,3761.31656132124,0.0,1.0
2018-07-18,28.37,28.43,28.02,28.02,18245,18.0342890299487,18.0724299302588,17.8118004448066,17.8118004448066,28701.4724639507,0.0,1.0
2018-07-19,28.36,28.44,28.22,28.44,4602,18.0279322132304,18.0787867469772,17.9389367791735,18.0787867469772,7239.47252831464,0.0,1.0
2018-07-20,28.35,28.35,28.3,28.3,4716,18.021575396512,18.021575396512,17.9897913129203,17.9897913129203,7418.80757138895,0.0,1.0
2018-07-23,28.39,28.39,28.28,28.3,15023,18.0470026633854,18.0470026633854,17.9770776794836,17.9897913129203,23632.8978254826,0.0,1.0
2018-07-24,28.0,28.58,28.0,28.37,5312,17.7990868113699,18.167782181034,17.7990868113699,18.0342890299487,8356.38376149661,0.0,1.0
2018-07-25,28.5,28.5,28.17,28.21,31453,18.1169276472872,18.1169276472872,17.9071526955818,17.9325799624552,49479.1676299611,0.0,1.0
2018-07-26,28.6,28.6,28.4,28.41,13627,18.1804958144707,18.1804958144707,18.0533594801038,18.0597162968221,21436.830105029,0.0,1.0
2018-07-27,28.29,28.5,28.19,28.46,17545,17.983434496202,18.1169276472872,17.9198663290185,18.0915003804138,27600.2923748979,0.0,1.0
2018-07-30,28.11,28.39,28.04,28.39,18431,17.8690117952717,18.0470026633854,17.8245140782433,18.0470026633854,28994.0717447561,0.0,1.0
2018-07-31,28.23,28.3,28.02,28.15,15110,17.9452935958919,17.9897913129203,17.8118004448066,17.8944390621451,23769.7587794077,0.0,1.0
2018-08-01,28.45,28.61,28.22,28.22,33537,18.0851435636955,18.186852631189,17.9389367791735,17.9389367791735,52757.538066512,0.0,1.0
2018-08-02,28.5,28.55,28.35,28.35,15347,18.1169276472872,18.148711730879,18.021575396512,18.021575396512,24142.5868952727,0.0,1.0
2018-08-03,28.36,28.58,28.36,28.55,17477,18.0279322132304,18.167782181034,18.0279322132304,18.148711730879,27493.3205948185,0.0,1.0
2018-08-06,28.52,28.66,28.29,28.4,25804,18.1296412807239,18.2186367147808,17.983434496202,18.0533594801038,40592.6443113063,0.0,1.0
2018-08-07,28.6,28.7,28.41,28.41,11109,18.1804958144707,18.2440639816542,18.0597162968221,18.0597162968221,17475.7280132654,0.0,1.0
2018-08-08,28.51,28.69,28.51,28.62,9171,18.1232844640056,18.2377071649358,18.1232844640056,18.1932094479074,14427.0322810025,0.0,1.0
2018-08-09,28.59,28.76,28.43,28.76,18525,18.1741389977524,18.2822048819642,18.0724299302588,18.2822048819642,29141.9444995716,0.0,1.0
2018-08-10,28.32,28.38,28.09,28.38,34114,18.002504946357,18.0406458466671,17.856298161835,18.0406458466671,53665.225082774,0.0,1.0
2018-08-13,28.27,28.68,28.13,28.68,50476,17.9707208627653,18.2313503482175,17.8817254287084,18.2313503482175,79404.5231071728,0.0,1.0
2018-08-14,28.4299,28.44,28.23,28.31,27730,18.0723663620916,18.0787867469772,17.9452935958919,17.9961481296387,43622.4626706139,0.0,1.0
2018-08-15,28.25,28.25,28.01,28.17,20339,17.9580072293286,17.9580072293286,17.8054436280883,17.9071526955818,31995.5740446309,0.0,1.0
2018-08-16,28.46,28.72,28.16,28.16,44035,18.0915003804138,18.2567776150909,17.9007958788635,17.9007958788635,69272.0931734759,0.0,1.0
2018-08-17,28.55,28.56,28.38,28.42,31400,18.148711730879,18.1550685475973,18.0406458466671,18.0660731135405,49395.7925660755,0.0,1.0
2018-08-20,28.66,28.8,28.55,28.8,25443,18.2186367147808,18.3076321488376,18.148711730879,18.3076321488376,40024.7500082376,0.0,1.0
2018-08-21,28.85,28.9,28.61,28.67,15390,18.3394162324294,18.3712003160211,18.186852631189,18.2249935314991,24210.2308150287,0.0,1.0
2018-08-22,28.82,28.83,28.75,28.79,24649,18.3203457822743,18.3267025989927,18.2758480652459,18.3012753321193,38775.6971643694,0.0,1.0
2018-08-23,28.88,28.88,28.77,28.78,16664,18.3584866825844,18.3584866825844,18.2885616986826,18.2949185154009,26214.3785771046,0.0,1.0
2018-08-24,28.99,29.04,28.95,28.95,18971,18.4284116664862,18.4601957500779,18.4029843996128,18.4029843996128,29843.5535277395,0.0,1.0
2018-08-27,29.7,29.7,29.29,29.29,42865,18.8797456534888,18.8797456534888,18.6191161680366,18.6191161680366,67431.5493103449,0.0,1.0
2018-08-28,29.74,29.81,29.61,29.61,19044,18.9051729203622,18.9496706373906,18.8225343030237,18.8225343030237,29958.3908798835,0.0,1.0
2018-08-29,29.9,29.94,29.76,29.76,12659,19.0068819878557,19.0323092547291,18.9178865537989,18.9178865537989,19914.0553533106,0.0,1.0
2018-08-30,29.75,29.89,29.71,29.86,31389,18.9115297370805,19.0005251711374,18.8861024702071,18.9814547209823,49378.4883075334,0.0,1.0
2018-08-31,29.75,29.82,29.69,29.82,22615,18.9115297370805,18.956027454109,18.8733888367705,18.956027454109,35575.982448465,0.0,1.0
2018-09-04,29.73,29.82,29.64,29.82,27466,18.8988161036438,18.956027454109,18.8416047531787,18.956027454109,43207.1604655998,0.0,1.0
2018-09-05,29.7,29.81,29.62,29.76,20265,18.8797456534888,18.9496706373906,18.828891119742,18.9178865537989,31879.1635780739,0.0,1.0
2018-09-06,29.55,29.93,29.37,29.74,42179,18.7843934027136,19.0259524380108,18.6699707017834,18.9051729203622,66352.3928230733,0.0,1.0
2018-09-07,29.48,29.52,29.47,29.51,29277,18.7398956856852,18.7653229525586,18.7335388689668,18.7589661358402,46056.0706674202,0.0,1.0
2018-09-10,29.39,29.49,29.2,29.49,49416,18.6826843352201,18.7462525024035,18.5619048175715,18.7462525024035,77737.0218294645,0.0,1.0
2018-09-11,29.36,29.47,29.13,29.16,21061,18.663613885065,18.7335388689668,18.5174071005431,18.5364775506981,33131.3626507681,0.0,1.0
2018-09-12,29.38,29.56,29.31,29.34,22338,18.6763275185017,18.7907502194319,18.6318298014733,18.6509002516283,35140.2297560827,0.0,1.0
2018-09-13,29.38,29.44,29.35,29.44,8525,18.6763275185017,18.7144684188118,18.6572570683467,18.7144684188118,13410.8003702482,0.0,1.0
2018-09-14,29.49,29.69,29.36,29.36,30485,18.7462525024035,18.8733888367705,18.663613885065,18.663613885065,47956.3928782426,0.0,1.0
2018-09-17,29.35,29.55,29.33,29.52,35401,18.6572570683467,18.7843934027136,18.64454343491,18.7653229525586,55689.8233322178,0.0,1.0
2018-09-18,29.51,29.55,29.44,29.5,4295,18.7589661358402,18.7843934027136,18.7144684188118,18.7526093191219,6756.52640354442,0.0,1.0
2018-09-19,29.61,29.63,29.56,29.6,24163,18.8225343030237,18.8352479364604,18.7907502194319,18.8161774863053,38011.1635596842,0.0,1.0
2018-09-20,29.85,29.92,29.79,29.79,7318,18.975097904264,19.0195956212924,18.9369570039539,18.9369570039539,11512.0512738389,0.0,1.0
2018-09-21,29.81,30.12,29.77,30.12,33261,18.9496706373906,19.1467319556594,18.9242433705172,19.1467319556594,52323.3584885427,0.0,1.0
2018-09-24,29.75,29.8,29.59,29.59,11048,18.9115297370805,18.9433138206723,18.809820669587,18.809820669587,17379.7680340766,0.0,1.0
2018-09-25,29.7,29.99,29.64,29.99,31543,18.8797456534888,19.0640933383208,18.8416047531787,19.0640933383208,49620.7479271249,0.0,1.0
2018-09-26,29.48,29.7,29.48,29.7,19330,18.7398956856852,18.8797456534888,18.7398956856852,18.8797456534888,30408.3016019822,0.0,1.0
2018-09-27,29.46,29.5,29.33,29.36,10307,18.7271820522485,18.7526093191219,18.64454343491,18.663613885065,16214.0902540937,0.0,1.0
2018-09-28,29.5,29.65,29.36,29.4,17794,18.7526093191219,18.8479615698971,18.663613885065,18.6890411519384,27991.9978637181,0.0,1.0
2018-10-01,29.56,29.77,29.55,29.58,19787,18.7907502194319,18.9242433705172,18.7843934027136,18.8034638528686,31127.2148886924,0.0,1.0
2018-10-02,29.53,29.62,29.35,29.62,12360,18.7716797692769,18.828891119742,18.6572570683467,18.828891119742,19443.6941438438,0.0,1.0
2018-10-03,29.46,29.64,29.38,29.38,23204,18.7271820522485,18.8416047531787,18.6763275185017,18.6763275185017,36502.5468376821,0.0,1.0
2018-10-04,29.16,29.39,29.14,29.33,21085,18.5364775506981,18.6826843352201,18.5237639172614,18.64454343491,33169.1173966785,0.0,1.0
2018-10-05,28.91,29.25,28.68,29.01,24319,18.3775571327394,18.5936889011632,18.2313503482175,18.4411252999229,38256.5694081017,0.0,1.0
2018-10-08,28.67,29.0,28.53,29.0,32929,18.2249935314991,18.4347684832046,18.1359980974423,18.4347684832046,51801.0845034492,0.0,1.0
2018-10-09,28.63,28.67,28.41,28.67,24453,18.1995662646257,18.2249935314991,18.0597162968221,18.2249935314991,38467.3667394347,0.0,1.0
2018-10-10,27.82,28.35,27.77,28.31,42234,17.6846641104397,18.021575396512,17.6528800268479,17.9961481296387,66438.9141157845,0.0,1.0
2018-10-11,27.26,28.03,27.26,27.46,23347,17.3286823742123,17.818157261525,17.3286823742123,17.4558187085792,36727.5021987314,0.0,1.0
2018-10-12,27.59,27.66,27.23,27.66,21849,17.5384573259177,17.5829550429461,17.3096119240572,17.5829550429461,34370.9768081588,0.0,1.0
2018-10-15,27.38,27.46,27.26,27.37,32564,17.4049641748324,17.4558187085792,17.3286823742123,17.3986073581141,51226.8977427289,0.0,1.0
2018-10-16,27.97,27.99,27.41,27.45,42794,17.7800163612149,17.7927299946516,17.4240346249875,17.4494618918609,67319.8581870266,0.0,1.0
2018-10-17,28.02,28.04,27.66,28.04,30107,17.8118004448066,17.8245140782433,17.5829550429461,17.8245140782433,47361.7556301541,0.0,1.0
2018-10-18,27.72,27.85,27.63,27.85,8611,17.6210959432562,17.7037345605947,17.5638845927911,17.7037345605947,13546.0882097604,0.0,1.0
2018-10-19,27.51,27.92,27.43,27.92,28286,17.4876027921709,17.7482322776231,17.4367482584242,17.7482322776231,44497.1142842044,0.0,1.0
2018-10-22,27.23,27.49,27.06,27.47,10839,17.3096119240572,17.4748891587342,17.2015460398454,17.4621755252976,17050.9871217737,0.0,1.0
2018-10-23,27.05,27.15,26.65,27.02,24482,17.195189223127,17.2587573903105,16.9409165543931,17.176118772972,38512.9870574096,0.0,1.0
2018-10-24,26.33,27.05,26.33,27.05,47583,16.7374984194061,17.195189223127,16.7374984194061,17.195189223127,74853.5031105595,0.0,1.0
2018-10-25,26.4,26.85,26.35,26.52,78972,16.7819961364345,17.0680528887601,16.7502120528428,16.8582779370546,124231.991418093,0.0,1.0
2018-10-26,26.45,26.52,26.06,26.52,48056,16.8137802200262,16.8582779370546,16.5658643680107,16.8582779370546,75597.5862278768,0.0,1.0
2018-10-29,26.17,26.92,26.15,26.82,80513,16.6357893519125,17.1125506057885,16.6230757184758,17.048982438605,126656.160728422,0.0,1.0
2018-10-30,26.72,26.72,26.05,26.2,30070,16.9854142714216,16.9854142714216,16.5595075512924,16.6548598020676,47303.5503968755,0.0,1.0
2018-10-31,27.15,27.23,26.85,26.86,24413,17.2587573903105,17.3096119240572,17.0680528887601,17.0744097054784,38404.4421629172,0.0,1.0
2018-11-01,27.29,27.42,26.85,27.15,48272,17.3477528243673,17.4303914417058,17.0680528887601,17.2587573903105,75937.3789410702,0.0,1.0
2018-11-02,27.33,27.46,27.06,27.31,55891,17.3731800912407,17.4558187085792,17.2015460398454,17.360466457804,87922.9376532016,0.0,1.0
2018-11-05,27.5,27.6,27.25,27.6,68619,17.4812459754526,17.5448141426361,17.3223255574939,17.5448141426361,107945.537901004,0.0,1.0
2018-11-06,27.55,27.6,27.45,27.58,30205,17.5130300590443,17.5448141426361,17.4494618918609,17.5321005091994,47515.9208426215,0.0,1.0
2018-11-07,28.0,28.0,27.74,27.74,31987,17.7990868113699,17.7990868113699,17.6338095766929,17.6338095766929,50319.2107264669,0.0,1.0
2018-11-08,28.0,28.16,27.96,28.0,55764,17.7990868113699,17.9007958788635,17.7736595444965,17.7990868113699,87723.1521227593,0.0,1.0
2018-11-09,26.61,26.79,26.46,26.6,57880,17.6783072937213,17.7978899811648,17.5786550541851,17.6716638110856,87122.9792768123,1.2,1.0
2018-11-12,26.32,26.61,26.22,26.61,42456,17.4856462972847,17.6783072937213,17.4192114709272,17.6783072937213,63906.2406388447,0.0,1.0
2018-11-13,26.39,26.61,26.23,26.25,27910,17.5321506757349,17.6783072937213,17.425854953563,17.4391419188345,42011.0979892161,0.0,1.0
2018-11-14,26.21,26.6,26.1,26.5,35202,17.4125679882915,17.6716638110856,17.3394896792983,17.6052289847281,52987.2687716368,0.0,1.0
2018-11-15,26.64,26.65,26.21,26.21,14388,17.6982377416286,17.7048812242643,17.4125679882915,17.4125679882915,21657.3155811121,0.0,1.0
2018-11-16,26.58,26.72,26.5,26.58,12934,17.6583768458141,17.7513856027145,17.6052289847281,17.6583768458141,19468.7044569158,0.0,1.0
2018-11-19,26.18,26.7,26.13,26.7,48759,17.3926375403842,17.738098637443,17.3594201272055,17.738098637443,73393.7343911211,0.0,1.0
2018-11-20,25.93,26.11,25.78,26.05,33799,17.2265504744906,17.346133161934,17.1268982349544,17.3062722661195,50875.4246125945,0.0,1.0
2018-11-21,26.19,26.25,25.95,26.04,61006,17.39928102302,17.4391419188345,17.2398374397621,17.2996287834838,91828.3426703731,0.0,1.0
2018-11-23,26.13,26.21,25.95,26.21,20641,17.3594201272055,17.4125679882915,17.2398374397621,17.4125679882915,31069.5476028452,0.0,1.0
2018-11-26,26.48,26.53,26.27,26.42,41494,17.5919420194566,17.6251594326354,17.452428884106,17.5520811236422,62458.2049431936,0.0,1.0
2018-11-27,26.43,26.83,26.24,26.24,31252,17.5587246062779,17.8244639117078,17.4324984361987,17.4324984361987,47041.5920587238,0.0,1.0
2018-11-28,26.84,26.84,26.49,26.69,20637,17.8311073943435,17.8311073943435,17.5985855020924,17.7314551548073,31063.5266644017,0.0,1.0
2018-11-29,26.8,26.9,26.65,26.72,21387,17.8045334638005,17.870968290158,17.7048812242643,17.7513856027145,32192.4526225498,0.0,1.0
2018-11-30,27.26,27.26,26.58,26.75,16756,18.1101336650449,18.1101336650449,17.6583768458141,17.7713160506218,25221.7111396382,0.0,1.0
2018-12-03,27.42,27.6,27.08,27.34,44012,18.2164293872168,18.3360120746602,17.9905509776014,18.1632815261308,66248.3856933492,0.0,1.0
2018-12-04,26.45,27.48,26.45,27.48,15187,17.5720115715494,18.2562902830313,17.5720115715494,18.2562902830313,22859.9980351925,0.0,1.0
2018-12-06,26.19,26.4,25.8599,26.25,34146,17.39928102302,17.5387941583707,17.179979661214,17.4391419188345,51397.7410225643,0.0,1.0
2018-12-07,25.77,26.35,25.76,26.16,37307,17.1202547523186,17.5055767451919,17.1136112696829,17.3793505751127,56155.7876275058,0.0,1.0
2018-12-10,25.88,26.0,25.52,26.0,50671,17.1933330613118,17.2730548529408,16.954167686425,17.2730548529408,76271.7429670932,0.0,1.0
2018-12-11,25.78,26.24,25.7,25.89,50985,17.1268982349544,17.4324984361987,17.0737503738684,17.1999765439476,76744.3866349043,0.0,1.0
2018-12-12,25.72,26.2,25.72,25.91,51442,17.0870373391399,17.4059245056557,17.0870373391399,17.2132635092191,77432.2788520692,0.0,1.0
2018-12-13,25.8,25.98,25.75,25.77,21601,17.1401852002259,17.2597678876693,17.1069677870471,17.1202547523186,32514.5728292746,0.0,1.0
2018-12-14,25.23,25.78,25.23,25.43,32863,16.7615066899883,17.1268982349544,16.7615066899883,16.8943763427033,49466.5250168258,0.0,1.0
2018-12-17,24.69,25.4,24.69,24.97,63529,16.402758627658,16.874445894796,16.402758627658,16.5887761414589,95626.0495935833,0.0,1.0
2018-12-18,25.1,25.31,24.74,24.9,37814,16.6751414157236,16.8146545510743,16.4359760408367,16.5422717630087,56918.9415752138,0.0,1.0
2018-12-19,25.0,25.3743,24.72,25.35,28524,16.6087065893662,16.8573721444221,16.4226890755652,16.8412284816173,42935.3120402865,0.0,1.0
2018-12-20,24.66,25.23,24.0,25.23,53445,16.3828281797508,16.7615066899883,15.9443583257915,16.7615066899883,80447.2637776299,0.0,1.0
2018-12-21,24.36,25.05,24.25,24.48,36030,16.1835237006784,16.6419240025449,16.1104453916852,16.2632454923073,54233.6030294322,0.0,1.0
2018-12-24,23.81,24.34,23.54,24.34,32325,15.8181321557123,16.1702367354069,15.6387581245472,16.1702367354069,48656.708796181,0.0,1.0
2018-12-26,24.53,24.88,23.85,24.03,24617,16.2964629054861,16.5289847977372,15.8447060862553,15.9642887736987,37054.3604156406,0.0,1.0
2018-12-27,24.26,24.72,24.02,24.32,24936,16.1170888743209,16.4226890755652,15.957645291063,16.1569497701354,37534.5302565064,0.0,1.0
2018-12-28,24.59,24.8908,24.58,24.58,43482,16.3363238013005,16.5361597589838,16.3296803186648,16.3296803186648,65450.6113495915,0.0,1.0
2018-12-31,24.83,25.0,24.2511,24.65,50523,16.4957673845585,16.6087065893662,16.1111761747751,16.376184697115,76048.968244685,0.0,1.0
2019-01-02,25.02,25.2523,24.3577,24.8,34998,16.6219935546376,16.776321656266,16.1819956996722,16.4758369366512,52680.2009110207,0.0,1.0
2019-01-03,24.6,25.05,24.52,24.52,25165,16.3429672839363,16.6419240025449,16.2898194228503,16.2898194228503,37879.2289823942,0.0,1.0
2019-01-04,25.1,25.1,24.71,25.04,38259,16.6751414157236,16.6751414157236,16.4160455929295,16.6352805199091,57588.7709770483,0.0,1.0
2019-01-07,25.3,25.59,24.77,24.8,52729,16.8080110684385,17.0006720648752,16.455906488744,16.4758369366512,79369.5157962515,0.0,1.0
2019-01-08,25.23,25.8,25.2,25.38,22479,16.7615066899883,17.1401852002259,16.7415762420811,16.8611589295245,33836.1688176134,0.0,1.0
2019-01-09,25.4,25.72,25.32,25.32,29491,16.874445894796,17.0870373391399,16.82129803371,16.82129803371,44390.8739089922,0.0,1.0
2019-01-10,25.49,25.72,25.16,25.22,20304,16.9342372385177,17.0870373391399,16.7150023115381,16.7548632073526,30562.283538984,0.0,1.0
2019-01-11,25.6,25.74,25.25,25.25,29645,17.0073155475109,17.1003243044114,16.7747936552598,16.7747936552598,44622.6800390653,0.0,1.0
2019-01-14,25.52,25.67,25.28,25.28,46098,16.954167686425,17.0538199259612,16.7947241031671,16.7947241031671,69388.3050916116,0.0,1.0
2019-01-15,25.65,25.76,25.45,25.45,29586,17.0405329606897,17.1136112696829,16.9076633079747,16.9076633079747,44533.8711970242,0.0,1.0
2019-01-16,25.84,25.88,25.54,25.54,14171,17.1667591307689,17.1933330613118,16.9674546516965,16.9674546516965,21330.6796705546,0.0,1.0
2019-01-17,25.92,26.07,25.73,25.73,8969,17.2199069918548,17.319559231391,17.0936808217756,17.0936808217756,13500.4492248398,0.0,1.0
2019-01-18,26.25,26.41,26.08,26.08,18199,17.4391419188345,17.5454376410064,17.3262027140268,17.3262027140268,27393.7646831151,0.0,1.0
2019-01-22,25.89,26.2,25.75,26.2,22958,17.1999765439476,17.4059245056557,17.1069677870471,17.4059245056557,34557.1761962172,0.0,1.0
2019-01-23,25.71,26.03,25.7,25.72,26830,17.0803938565042,17.292985300848,17.0737503738684,17.0870373391399,40385.4446094828,0.0,1.0
2019-01-24,26.02,26.09,25.75,25.75,15100,17.2863418182123,17.3328461966625,17.1069677870471,17.1069677870471,22729.0426240474,0.0,1.0
2019-01-25,26.31,26.33,26.11,26.11,11634,17.4790028146489,17.4922897799204,17.346133161934,17.346133161934,17511.8994627926,0.0,1.0
2019-01-28,26.11,26.15,25.82,26.15,21662,17.346133161934,17.372707092477,17.1534721654974,17.372707092477,32606.3921405374,0.0,1.0
2019-01-29,26.22,26.22,25.93,26.13,13431,17.4192114709272,17.4192114709272,17.2265504744906,17.3594201272055,20216.8060585153,0.0,1.0
2019-01-30,26.25,26.29,25.9,25.98,33522,17.4391419188345,17.4657158493774,17.2066200265833,17.2597678876693,50458.4746253851,0.0,1.0
2019-01-31,26.37,26.41,26.19,26.24,35921,17.5188637104634,17.5454376410064,17.39928102302,17.4324984361987,54069.5324568482,0.0,1.0
2019-02-01,26.44,26.64,26.29,26.51,44278,17.5653680889136,17.6982377416286,17.4657158493774,17.6118724673639,66648.7780998393,0.0,1.0
2019-02-04,26.55,26.61,26.4,26.4,16932,17.6384463979069,17.6783072937213,17.5387941583707,17.5387941583707,25486.6324311503,0.0,1.0
2019-02-05,26.6,26.7,26.5,26.5,25428,17.6716638110856,17.738098637443,17.6052289847281,17.6052289847281,38275.1056850514,0.0,1.0
2019-02-06,26.8,26.85,26.68,26.85,20463,17.8045334638005,17.8377508769792,17.7248116721716,17.8377508769792,30801.6158421114,0.0,1.0
2019-02-07,26.57,26.72,26.4,26.72,10145,17.6517333631783,17.7513856027145,17.5387941583707,17.7513856027145,15270.605127216,0.0,1.0
2019-02-08,26.48,26.54,26.4,26.41,16508,17.5919420194566,17.6318029152711,17.5387941583707,17.5454376410064,24848.412956144,0.0,1.0
2019-02-11,26.61,26.9,26.51,26.51,17181,17.6783072937213,17.870968290158,17.6118724673639,17.6118724673639,25861.4358492556,0.0,1.0
2019-02-12,27.0,27.07,26.92,26.95,29203,17.9374031165154,17.9839074949657,17.8842552554295,17.9041857033367,43957.3663410634,0.0,1.0
2019-02-13,27.1,27.24,27.05,27.05,21403,18.0038379428729,18.0968466997734,17.9706205296942,17.9706205296942,32216.5363763236,0.0,1.0
2019-02-14,27.28,27.28,26.9,26.9,39151,18.1234206303163,18.1234206303163,17.870968290158,17.870968290158,58931.4402499392,0.0,1.0
2019-02-15,27.35,27.35,27.19,27.19,52596,18.1699250087666,18.1699250087666,18.0636292865946,18.0636292865946,79169.3195930063,0.0,1.0
2019-02-19,27.29,27.4099,27.1572,27.16,37812,18.1300641129521,18.2097194697547,18.0418386635494,18.0436988386874,56915.931105992,0.0,1.0
2019-02-20,27.77,27.96,26.76,27.95,137486,18.4489512794679,18.5751774495471,17.7779595332575,18.5685339669114,206948.685709257,0.0,1.0
2019-02-21,27.89,27.99,27.575,27.98,62252,18.5286730710969,18.5951078974543,18.3194033680709,18.5884644148186,93703.8649955097,0.0,1.0
2019-02-22,28.02,28.18,27.89,27.95,37439,18.6150383453616,18.7213340675335,18.5286730710969,18.5685339669114,56354.4785961397,0.0,1.0
2019-02-25,28.2,28.41,28.11,28.11,26089,18.734621032805,18.8741341681557,18.6748296890833,18.6748296890833,39270.0657628326,0.0,1.0
2019-02-26,28.08,28.58,27.9,28.15,70209,18.6548992411761,18.9870733729634,18.5353165537326,18.7014036196263,105681.016794155,0.0,1.0
2019-02-27,28.17,28.22,28.06,28.22,10991,18.7146905848978,18.7479079980765,18.6416122759046,18.7479079980765,16544.0336080069,0.0,1.0
2019-02-28,28.2,28.38,27.79,28.38,19186,18.734621032805,18.8542037202485,18.4622382447394,18.8542037202485,28879.431244038,0.0,1.0
2019-03-01,28.26,28.45,28.1,28.45,12294,18.7744819286195,18.9007080986987,18.6681862064476,18.9007080986987,18505.3543059628,0.0,1.0
2019-03-04,28.33,28.44,28.08,28.08,10994,18.8209863070697,18.8940646160629,18.6548992411761,18.6548992411761,16548.5493118396,0.0,1.0
2019-03-05,28.29,28.3,28.11,28.26,10457,18.7944123765267,18.8010558591625,18.6748296890833,18.7744819286195,15740.2383258056,0.0,1.0
2019-03-06,28.01,28.18,28.01,28.11,22078,18.6083948627258,18.7213340675335,18.6083948627258,18.6748296890833,33232.5697386569,0.0,1.0
2019-03-07,27.94,28.21,27.8,28.19,17163,18.5618904842756,18.7412645154408,18.4688817273752,18.7279775501693,25834.34162626,0.0,1.0
2019-03-08,27.79,27.92,27.65,27.92,10924,18.4622382447394,18.5486035190041,18.369229487839,18.5486035190041,16443.1828890791,0.0,1.0
2019-03-11,28.17,28.31,27.5,27.85,30213,18.7146905848978,18.8076993417982,18.2695772483028,18.5020991405539,45477.653298036,0.0,1.0
2019-03-12,28.27,28.27,28.05,28.06,10559,18.7811254112552,18.7811254112552,18.6349687932688,18.6416122759046,15893.7722561137,0.0,1.0
2019-03-13,28.49,28.61,28.25,28.31,8385,18.9272820292417,19.0070038208706,18.7678384459838,18.8076993417982,12621.3922120952,0.0,1.0
2019-03-14,28.64,28.64,28.45,28.59,20418,19.0269342687779,19.0269342687779,18.9007080986987,18.9937168555991,30733.8802846224,0.0,1.0
2019-03-15,28.54,28.93,28.54,28.5899,17215,18.9604994424204,19.2195952652145,18.9604994424204,18.9936504207728,25912.6138260249,0.0,1.0
2019-03-18,28.68,28.87,28.68,28.75,5147,19.0535081993208,19.1797343694,19.0535081993208,19.1000125777711,7747.44254211737,0.0,1.0
2019-03-19,28.781,28.87,28.6,28.6,7332,19.1206073739419,19.1797343694,19.0003603382349,19.0003603382349,11036.3801668553,0.0,1.0
2019-03-20,28.84,28.89,28.63,28.89,15434,19.1598039214928,19.1930213346715,19.0202907861421,19.1930213346715,23231.790984076,0.0,1.0
2019-03-21,28.85,28.85,28.68,28.68,19546,19.1664474041285,19.1664474041285,19.0535081993208,19.0535081993208,29421.3157039491,0.0,1.0
2019-03-22,28.65,28.88,28.47,28.63,82724,19.0335777514136,19.1863778520358,18.9139950639702,19.0202907861421,124519.027949119,0.0,1.0
2019-03-25,28.3,28.67,28.21,28.67,27194,18.8010558591625,19.0468647166851,18.7412645154408,19.0468647166851,40933.3500078374,0.0,1.0
2019-03-26,28.28,28.5,28.02,28.49,48793,18.787768893891,18.9339255118774,18.6150383453616,18.9272820292417,73444.9123678903,0.0,1.0
2019-03-27,28.13,28.5,28.12,28.5,29144,18.6881166543548,18.9339255118774,18.681473171719,18.9339255118774,43868.5574990223,0.0,1.0
2019-03-28,28.47,28.54,28.35,28.35,10116,18.9139950639702,18.9604994424204,18.8342732723412,18.8342732723412,15226.9533235009,0.0,1.0
2019-03-29,28.65,28.74,28.49,28.55,11286,19.0335777514136,19.0933690951353,18.9272820292417,18.9671429250561,16988.0778182119,0.0,1.0
2019-04-01,28.85,28.99,28.8,28.8,15650,19.1664474041285,19.259456161029,19.1332299909498,19.1332299909498,23556.9216600227,0.0,1.0
2019-04-02,28.89,28.93,28.76,28.9,30903,19.1930213346715,19.2195952652145,19.1066560604068,19.1996648173073,46516.2651795323,0.0,1.0
2019-04-03,29.05,29.09,28.89,28.94,15389,19.2993170568435,19.3258909873865,19.1930213346715,19.2262387478503,23164.0554265871,0.0,1.0
2019-04-04,29.18,29.26,29.05,29.14,23089,19.3856823311082,19.4388301921941,19.2993170568435,19.3591084005652,34754.3619302404,0.0,1.0
2019-04-05,29.39,29.64,29.06,29.06,25576,19.5251954664588,19.6912825323525,19.3059605394792,19.3059605394792,38497.8804074594,0.0,1.0
2019-04-08,29.34,29.44,29.13,29.44,41283,19.4919780532801,19.5584128796376,19.3524649179294,19.5584128796376,62140.6004403013,0.0,1.0
2019-04-09,29.14,29.35,29.09,29.1,20587,19.3591084005652,19.4986215359159,19.3258909873865,19.3325344700222,30988.2649338585,0.0,1.0
2019-04-10,29.14,29.45,29.06,29.15,34835,19.3591084005652,19.5650563622733,19.3059605394792,19.3657518832009,52434.8476694497,0.0,1.0
2019-04-11,29.19,29.37,29.15,29.24,10392,19.3923258137439,19.5119085011874,19.3657518832009,19.4255432269226,15642.3980760994,0.0,1.0
2019-04-12,29.48,29.58,29.44,29.58,24865,19.5849868101806,19.651421636538,19.5584128796376,19.651421636538,37427.6585991349,0.0,1.0
2019-04-15,29.58,29.58,29.45,29.56,10564,19.651421636538,19.651421636538,19.5650563622733,19.6381346712665,15901.298429168,0.0,1.0
2019-04-16,29.94,29.94,29.59,29.59,32489,19.8905870114249,19.8905870114249,19.6580651191738,19.6580651191738,48903.5672723626,0.0,1.0
2019-04-17,29.89,29.95,29.8,29.8,14422,19.8573695982462,19.8972304940607,19.7975782545245,19.7975782545245,21708.4935578815,0.0,1.0
2019-04-18,29.89,29.98,29.82,29.98,33721,19.8573695982462,19.9171609419679,19.8108652197959,19.9171609419679,50758.0163129471,0.0,1.0
2019-04-22,29.8,29.85,29.71,29.84,8916,19.7975782545245,19.8307956677032,19.7377869108027,19.8241521850674,13420.671790464,0.0,1.0
2019-04-23,30.1,30.1,29.83,29.84,24243,19.9968827335968,19.9968827335968,19.8175087024317,19.8241521850674,36491.4026711776,0.0,1.0
2019-04-24,30.02,30.2,30.0,30.2,13622,19.9437348725109,20.0633175599543,19.9304479072394,20.0633175599543,20504.3058691903,0.0,1.0
2019-04-25,29.83,29.94,29.57,29.92,10642,19.8175087024317,19.8905870114249,19.6447781539023,19.8773000461534,16018.7067288154,0.0,1.0
2019-04-26,29.74,29.879,29.6901,29.753,10024,19.75771735871,19.8500617673469,19.7245663803576,19.7663538861364,15088.4717393014,0.0,1.0
2019-04-29,29.78,29.95,29.71,29.77,17822,19.784291289253,19.8972304940607,19.7377869108027,19.7776478066172,26826.2912348193,0.0,1.0
2019-04-30,29.82,30.17,29.6,30.17,14619,19.8108652197959,20.0433871120471,19.6647086018095,20.0433871120471,22005.0247762218,0.0,1.0
2019-05-01,29.73,29.85,29.72,29.82,7968,19.7510738760742,19.8307956677032,19.7444303934385,19.8108652197959,11993.7093793649,0.0,1.0
2019-05-02,29.75,29.75,29.6,29.6,19635,19.7643608413457,19.7643608413457,19.6647086018095,19.6647086018095,29555.281584316,0.0,1.0
2019-05-03,30.19,30.19,29.9,29.94,12878,20.0566740773186,20.0566740773186,19.8640130808819,19.8905870114249,19384.4113187074,0.0,1.0
2019-05-06,30.15,30.15,29.82,29.97,14732,20.0301001467756,20.0301001467756,19.8108652197959,19.9105174593321,22175.1162872494,0.0,1.0
2019-05-07,29.71,30.05,29.65,30.05,20289,19.7377869108027,19.9636653204181,19.6979260149883,19.9636653204181,30539.7050198211,0.0,1.0
2019-05-08,29.86,30.0,29.67,29.75,25264,19.8374391503389,19.9304479072394,19.7112129802597,19.7643608413457,38028.2472088698,0.0,1.0
2019-05-09,29.77,29.77,29.41,29.69,25414,19.7776478066172,19.7776478066172,19.5384824317303,19.7244999455312,38254.0324004994,0.0,1.0
2019-05-10,29.92,29.98,29.57,29.83,16149,19.8773000461534,19.9171609419679,19.6447781539023,19.8175087024317,24308.0337308438,0.0,1.0
2019-05-13,29.2,29.69,29.06,29.69,23699,19.3989692963797,19.7244999455312,19.3059605394792,19.7244999455312,35672.5550428674,0.0,1.0
2019-05-14,29.5,29.65,29.36,29.5,24308,19.5982737754521,19.6979260149883,19.5052650185516,19.5982737754521,36589.2429208836,0.0,1.0
2019-05-15,29.6,29.76,29.19,29.19,32646,19.6647086018095,19.7710043239815,19.3923258137439,19.3923258137439,49139.8891062683,0.0,1.0
2019-05-16,29.72,29.9,29.59,29.9,20695,19.7444303934385,19.8640130808819,19.6580651191738,19.8640130808819,31150.8302718318,0.0,1.0
2019-05-17,29.52,29.74,29.47,29.66,22002,19.6115607407236,19.75771735871,19.5783433275448,19.704569497624,33118.1719082311,0.0,1.0
2019-05-20,29.28,29.35,29.11,29.35,28297,19.4521171574656,19.4986215359159,19.3391779526579,19.4986215359159,42593.6237836205,0.0,1.0
2019-05-21,29.5,29.54,29.36,29.48,8992,19.5982737754521,19.624847705995,19.5052650185516,19.5849868101806,13535.0696208896,0.0,1.0
2019-05-22,29.31,29.49,29.06,29.49,24487,19.4720476053729,19.5916302928163,19.3059605394792,19.5916302928163,36858.6799162283,0.0,1.0
2019-05-23,28.97,29.09,28.92,29.07,27128,19.2461691957575,19.3258909873865,19.2129517825788,19.312604022115,40834.0045235204,0.0,1.0
2019-05-24,29.09,29.12,28.65,28.8,9024,19.3258909873865,19.3458214352937,19.0335777514136,19.1332299909498,13583.2371284373,0.0,1.0
2019-05-28,29.0,29.25,28.9,29.08,13253,19.2660996436647,19.4321867095584,19.1996648173073,19.3192475047507,19948.8742977815,0.0,1.0
2019-05-29,28.8,29.03,28.66,29.03,23176,19.1332299909498,19.286030091572,19.0402212340494,19.286030091572,34885.3173413856,0.0,1.0
2019-05-30,28.99,29.22,28.86,29.12,6001,19.259456161029,19.4122562616512,19.1730908867643,19.3458214352937,9032.91289979525,0.0,1.0
2019-05-31,28.74,29.17,28.65,29.17,30690,19.0933690951353,19.3790388484724,19.0335777514136,19.3790388484724,46195.6502074182,0.0,1.0
2019-06-03,28.58,28.89,28.52,28.52,23561,18.9870733729634,19.1930213346715,18.9472124771489,18.9472124771489,35464.8326665682,0.0,1.0
2019-06-04,28.95,29.1,28.7,28.7,71611,19.232882230486,19.3325344700222,19.0667951645923,19.0667951645923,107791.355718587,0.0,1.0
2019-06-05,29.04,29.15,28.9,28.95,18553,19.2926735742077,19.3657518832009,19.1996648173073,19.232882230486,27926.617735361,0.0,1.0
2019-06-06,29.27,29.29,29.05,29.05,18569,19.4454736748299,19.4587606401014,19.2993170568435,19.2993170568435,27950.7014891348,0.0,1.0
2019-06-07,29.45,29.7,29.12,29.35,21341,19.6314911886308,19.7981422173968,19.4115118306597,19.5648307771244,32014.503837792,0.1,1.0
2019-06-10,29.75,29.99,29.28,29.28,33446,19.83147242315,19.9914574107653,19.5181684890699,19.5181684890699,50173.7076687497,0.0,1.0
2019-06-11,29.82,29.99,29.71,29.72,12630,19.8781347112044,19.9914574107653,19.8048082585474,19.811474299698,18946.7777269722,0.0,1.0
2019-06-12,29.6,29.94,29.59,29.59,25891,19.7314818058904,19.9581272050121,19.7248157647397,19.7248157647397,38840.1442699157,0.0,1.0
2019-06-13,29.72,29.94,29.45,29.45,6949,19.811474299698,19.9581272050121,19.6314911886308,19.6314911886308,10424.4781017205,0.0,1.0
2019-06-14,29.53,29.99,29.4,29.99,33360,19.6848195178359,19.9914574107653,19.5981609828776,19.9914574107653,50044.695563879,0.0,1.0
2019-06-17,29.65,29.79,29.65,29.71,13733,19.7648120116436,19.8581365877525,19.7648120116436,19.8048082585474,20601.4329789793,0.0,1.0
2019-06-18,30.01,30.17,29.75,29.75,9336,20.0047894930666,20.1114461514768,19.83147242315,19.83147242315,14005.3140822654,0.0,1.0
2019-06-19,30.05,30.2,29.79,30.2,26365,20.0314536576691,20.1314442749287,19.8581365877525,20.1314442749287,39551.2109874601,0.0,1.0
2019-06-20,30.29,30.34,30.16,30.2,36668,20.1914386452844,20.2247688510376,20.1047801103261,20.1314442749287,55007.1611791462,0.0,1.0
2019-06-21,30.22,30.42,30.11,30.11,28406,20.14477635723,20.2780971802427,20.0714499045729,20.0714499045729,42612.9982670127,0.0,1.0
2019-06-24,30.16,30.33,30.1,30.3,25252,20.1047801103261,20.218102809887,20.0647838634223,20.1981046864351,37881.5543279099,0.0,1.0
2019-06-25,29.82,30.59,29.73,30.45,48727,19.8781347112044,20.3914198798036,19.8181403408487,20.2980953036947,73097.3585354056,0.0,1.0
2019-06-26,30.11,30.36,30.03,30.03,30461,20.0714499045729,20.2381009333389,20.0181215753678,20.0181215753678,45695.7875171259,0.0,1.0
2019-06-27,30.22,30.67,30.12,30.67,16289,20.14477635723,20.4447482090087,20.0781159457236,20.4447482090087,24435.7927470031,0.0,1.0
2019-06-28,30.52,30.65,30.15,30.5,58907,20.3447575917491,20.4314161267074,20.0981140691755,20.3314255094479,88368.7914143112,0.0,1.0
2019-07-01,30.83,31.01,30.66,30.76,38459,20.5514048674189,20.6713936081304,20.4380821678581,20.5047425793645,57693.9132701206,0.0,1.0
2019-07-02,30.8,30.94,30.69,30.71,8554,20.531406743967,20.624731320076,20.45808029131,20.4714123736113,12832.2040123927,0.0,1.0
2019-07-03,30.95,30.95,30.78,30.92,14215,20.6313973612266,20.6313973612266,20.5180746616657,20.6113992377747,21324.5008225581,0.0,1.0
2019-07-05,30.85,30.89,30.58,30.61,6045,20.5647369497202,20.5914011143228,20.384753838653,20.4047519621049,9068.35085982159,0.0,1.0
2019-07-08,30.5,30.7,30.44,30.5,30863,20.3314255094479,20.4647463324606,20.291429262544,20.3314255094479,46298.8441003595,0.0,1.0
2019-07-09,30.56,30.68,30.24,30.43,24766,20.3714217563517,20.4514142501593,20.1581084395312,20.2847632213934,37152.4859213137,0.0,1.0
2019-07-10,30.65,30.84,30.65,30.65,10665,20.4314161267074,20.5580709085696,20.4314161267074,20.4314161267074,15999.0011447473,0.0,1.0
2019-07-11,30.71,30.84,30.56,30.66,16496,20.4714123736113,20.5580709085696,20.3714217563517,20.4380821678581,24746.3218831458,0.0,1.0
2019-07-12,30.81,30.97,30.71,30.75,11023,20.5380727851176,20.6447294435279,20.4714123736113,20.4980765382138,16536.0515347913,0.0,1.0
2019-07-15,30.86,31.0,30.71,30.92,8364,20.5714029908708,20.6647275669798,20.4714123736113,20.6113992377747,12547.1772690733,0.0,1.0
2019-07-16,30.83,30.99,30.65,30.65,4807,20.5514048674189,20.6580615258291,20.4314161267074,20.4314161267074,7211.1766059822,0.0,1.0
2019-07-17,30.6,30.99,30.6,30.99,30367,20.3980859209542,20.6580615258291,20.3980859209542,20.6580615258291,45554.7742862205,0.0,1.0
2019-07-18,30.55,30.99,30.38,30.99,86242,20.364755715201,20.6580615258291,20.2514330156402,20.6580615258291,129375.138933455,0.0,1.0
2019-07-19,30.7,30.76,30.51,30.7,13914,20.4647463324606,20.5047425793645,20.3380915505985,20.4647463324606,20872.95845551,0.0,1.0
2019-07-22,30.87,30.95,30.57,30.7,41567,20.5780690320215,20.6313973612266,20.3780877975023,20.4647463324606,62356.350734525,0.0,1.0
2019-07-23,31.14,31.17,30.8,30.95,25779,20.7580521430887,20.7780502665406,20.531406743967,20.6313973612266,38672.1285054328,0.0,1.0
2019-07-24,31.46,31.5,31.06,31.15,17340,20.9713654599092,20.9980296245117,20.7047238138836,20.7647181842394,26012.4406797859,0.0,1.0
2019-07-25,31.21,31.42,31.16,31.34,15041,20.8047144311432,20.9447012953066,20.77138422539,20.8913729661015,22563.6170856206,0.0,1.0
2019-07-26,31.39,31.49,31.15,31.17,22702,20.9247031718547,20.9913635833611,20.7647181842394,20.7780502665406,34056.1954044118,0.0,1.0
2019-07-29,31.24,31.6,31.13,31.6,37998,20.8247125545951,21.0646900360181,20.7513861019381,21.0646900360181,57002.3483823823,0.0,1.0
2019-07-30,31.27,31.31,31.0,31.05,34893,20.844710678047,20.8713748426496,20.6647275669798,20.698057772733,52344.4113402407,0.0,1.0
2019-07-31,31.02,31.5,30.98,30.98,17898,20.6780596492811,20.9980296245117,20.6513954846785,20.6513954846785,26849.5192206926,0.0,1.0
2019-08-01,30.87,31.4,30.87,31.22,10073,20.5780690320215,20.9313692130053,20.5780690320215,20.8113804722938,15110.917818194,0.0,1.0
2019-08-02,30.65,30.72,30.46,30.49,6378,20.4314161267074,20.4780784147619,20.3047613448453,20.3247594682972,9567.8977310078,0.0,1.0
2019-08-05,30.01,30.33,29.53,30.33,19082,20.0047894930666,20.218102809887,19.6848195178359,20.218102809887,28625.685873799,0.0,1.0
2019-08-06,30.18,30.3,29.97,30.01,12020,20.1181121926274,20.1981046864351,19.978125328464,20.0047894930666,18031.6918668413,0.0,1.0
2019-08-07,30.09,30.18,29.99,30.14,13202,20.0581178222717,20.1181121926274,19.9914574107653,20.0914480280249,19804.8582384391,0.0,1.0
2019-08-08,30.54,30.63,30.19,30.19,22779,20.3580896740504,20.4180840444062,20.1247782337781,20.1247782337781,34171.706242494,0.0,1.0
2019-08-09,30.42,30.68,30.33,30.61,11786,20.2780971802427,20.4514142501593,20.218102809887,20.4047519621049,17680.6589303321,0.0,1.0
2019-08-12,30.26,30.4,29.99,30.24,19544,20.1714405218325,20.2647650979415,19.9914574107653,20.1581084395312,29318.7509022917,0.0,1.0
2019-08-13,30.31,30.7,30.27,30.57,37943,20.2047707275857,20.4647463324606,20.1781065629832,20.3780877975023,56919.8406408951,0.0,1.0
2019-08-14,29.84,30.11,29.8,30.11,10398,19.8914667935057,20.0714499045729,19.8648026289031,20.0714499045729,15598.4635633457,0.0,1.0
2019-08-15,30.06,30.06,29.59,29.64,14104,20.0381196988197,20.0381196988197,19.7248157647397,19.7581459704929,21157.9851988294,0.0,1.0
2019-08-16,30.24,30.35,30.0404,30.11,11078,20.1581084395312,20.2314348921883,20.0250542581645,20.0714499045729,16618.5592762785,0.0,1.0
2019-08-19,30.67,30.83,30.38,30.42,14520,20.4447482090087,20.5514048674189,20.2514330156402,20.2780971802427,21782.0437526236,0.0,1.0
2019-08-20,30.45,30.7,30.18,30.34,14119,20.2980953036947,20.4647463324606,20.1181121926274,20.2247688510376,21180.487310144,0.0,1.0
2019-08-21,30.55,30.78,30.45,30.56,10674,20.364755715201,20.5180746616657,20.2980953036947,20.3714217563517,16012.5024115361,0.0,1.0
2019-08-22,30.57,30.76,30.46,30.66,5718,20.3780877975023,20.5047425793645,20.3047613448453,20.4380821678581,8577.80483316127,0.0,1.0
2019-08-23,29.82,30.52,29.81,30.41,21597,19.8781347112044,20.3447575917491,19.8714686700538,20.2714311390921,32398.5398708961,0.0,1.0
2019-08-26,29.92,30.1,29.81,29.92,12819,19.9447951227108,20.0647838634223,19.8714686700538,19.9447951227108,19230.3043295373,0.0,1.0
2019-08-27,29.86,30.25,29.77,30.02,11955,19.904798875807,20.1647744806819,19.8448045054512,20.0114555342172,17934.1827178109,0.0,1.0
2019-08-28,30.37,30.37,29.98,30.12,18223,20.2447669744895,20.2447669744895,19.9847913696146,20.0781159457236,27337.0649658444,0.0,1.0
2019-08-29,30.39,30.75,30.36,30.75,14323,20.2580990567908,20.4980765382138,20.2381009333389,20.4980765382138,21486.5160240239,0.0,1.0
2019-08-30,30.71,30.86,30.42,30.51,3792,20.4714123736113,20.5714029908708,20.2780971802427,20.3380915505985,5688.53374035457,0.0,1.0
2019-09-03,30.35,30.8,30.11,30.5,30725,20.2314348921883,20.531406743967,20.0714499045729,20.3314255094479,46091.8246762643,0.0,1.0
2019-09-04,30.67,30.79,30.38,30.38,2760,20.4447482090087,20.5247407028164,20.2514330156402,20.2514330156402,4140.38848190366,0.0,1.0
2019-09-05,31.17,31.45,31.02,31.02,18211,20.7780502665406,20.9646994187585,20.6780596492811,20.6780596492811,27319.0632767926,0.0,1.0
2019-09-06,31.45,31.57,31.18,31.18,2207,20.9646994187585,21.0446919125662,20.7847163076913,20.7847163076913,3310.81064476861,0.0,1.0
2019-09-09,31.54,31.54,31.18,31.19,7838,21.0246937891143,21.0246937891143,20.7847163076913,20.7913823488419,11758.1032323046,0.0,1.0
2019-09-10,31.29,31.77,31.11,31.77,12531,20.8580427603483,21.178012735579,20.7380540196368,21.178012735579,18798.2637922952,0.0,1.0
2019-09-11,31.58,31.58,31.33,31.55,2814,21.0513579537168,21.0513579537168,20.8847069249509,21.0313598302649,4221.39608263656,0.0,1.0
2019-09-12,31.72,32.05,31.56,32.05,16390,21.1446825298258,21.3646618877968,21.0380258714155,21.3646618877968,24587.3069631887,0.0,1.0
2019-09-13,31.67,31.9,31.59,31.75,30938,21.1113523240726,21.2646712705373,21.0580239948675,21.1646806532777,46411.354656933,0.0,1.0
2019-09-16,31.57,31.66,31.24,31.62,12186,21.0446919125662,21.1046862829219,20.8247125545951,21.0780221183194,18280.7152320572,0.0,1.0
2019-09-17,31.51,31.64,31.42,31.5,12959,21.0046956656624,21.0913542006207,20.9447012953066,20.9980296245117,19440.3240351411,0.0,1.0
2019-09-18,31.55,31.59,31.26,31.5,14127,21.0313598302649,21.0580239948675,20.8380446368964,20.9980296245117,21192.4884361786,0.0,1.0
2019-09-19,31.36,31.66,31.31,31.55,31295,20.9047050484028,21.1046862829219,20.8713748426496,21.0313598302649,46946.9049062227,0.0,1.0
2019-09-20,31.33,31.65,31.05,31.6,15537,20.8847069249509,21.0980202417713,20.698057772733,21.0646900360181,23307.6868997598,0.0,1.0
2019-09-23,31.39,31.75,31.33,31.42,9864,20.9247031718547,21.1646806532777,20.8847069249509,20.9447012953066,14797.3884005426,0.0,1.0
2019-09-24,31.14,31.69,31.01,31.69,20911,20.7580521430887,21.1246844063738,20.6713936081304,21.1246844063738,31369.4433134375,0.0,1.0
2019-09-25,31.48,31.49,30.96,30.96,20117,20.9846975422104,20.9913635833611,20.6380634023772,20.6380634023772,30178.331554513,0.0,1.0
2019-09-26,31.41,31.74,31.3,31.3,7417,20.938035254156,21.158014612127,20.8647088014989,20.8647088014989,11126.5439747389,0.0,1.0
2019-09-27,31.34,31.89,31.17,31.89,13824,20.8913729661015,21.2580052293866,20.7780502665406,21.2580052293866,20737.9457876218,0.0,1.0
2019-09-30,31.4,31.65,31.3,31.4,8827,20.9313692130053,21.0980202417713,20.8647088014989,20.9313692130053,13241.7424383201,0.0,1.0
2019-10-01,31.1,31.66,31.02,31.42,12125,20.7313879784862,21.1046862829219,20.6780596492811,20.9447012953066,18189.2066460441,0.0,1.0
2019-10-02,30.74,31.1,30.58,31.1,22060,20.4914104970632,20.7313879784862,20.384753838653,20.7313879784862,33093.1050401429,0.0,1.0
2019-10-03,30.82,31.03,30.75,30.82,6858,20.5447388262683,20.6847256904317,20.4980765382138,20.5447388262683,10287.965293078,0.0,1.0
2019-10-04,31.2,31.26,30.63,30.63,4808,20.7980483899926,20.8380446368964,20.4180840444062,20.4180840444062,7212.67674673649,0.0,1.0
2019-10-07,31.24,31.32,31.05,31.26,23709,20.8247125545951,20.8780408838002,20.698057772733,20.8380446368964,35566.837144005,0.0,1.0
2019-10-08,30.83,31.22,30.75,31.12,21460,20.5514048674189,20.8113804722938,20.4980765382138,20.7447200607874,32193.0205875553,0.0,1.0
2019-10-09,31.03,31.18,30.88,31.14,17983,20.6847256904317,20.7847163076913,20.5847350731721,20.7580521430887,26977.0311848092,0.0,1.0
2019-10-10,31.17,31.45,30.91,30.91,7776,20.7780502665406,20.9646994187585,20.604733196624,20.604733196624,11665.0945055373,0.0,1.0
2019-10-11,31.81,31.81,31.19,31.19,24364,21.2046769001815,21.2046769001815,20.7913823488419,20.7913823488419,36549.42933808,0.0,1.0
2019-10-14,31.3,31.65,31.23,31.56,20770,20.8647088014989,21.0980202417713,20.8180465134445,21.0380258714155,31157.9234670794,0.0,1.0
2019-10-15,31.74,31.75,31.42,31.7,12030,21.158014612127,21.1646806532777,20.9447012953066,21.1313504475245,18046.6932743844,0.0,1.0
2019-10-16,31.46,31.71,31.3,31.71,5635,20.9713654599092,21.1380164886751,20.8647088014989,21.1380164886751,8453.29315055328,0.0,1.0
2019-10-17,31.7,31.7,31.37,31.37,7655,21.1313504475245,21.1313504475245,20.9113710895534,20.9113710895534,11483.5774742654,0.0,1.0
2019-10-18,31.72,31.9,31.42,31.42,8577,21.1446825298258,21.2646712705373,20.9447012953066,20.9447012953066,12866.7072497419,0.0,1.0
2019-10-21,31.93,32.14,31.71,31.71,12130,21.2846693939892,21.4246562581526,21.1380164886751,21.1380164886751,18196.7073498157,0.0,1.0
2019-10-22,31.9,32.2,31.81,32.2,18797,21.2646712705373,21.4646525050564,21.2046769001815,21.4646525050564,28198.1457588199,0.0,1.0
2019-10-23,31.99,32.04,31.75,31.88,15880,21.324665640893,21.3579958466462,21.1646806532777,21.251339188236,23822.2351784891,0.0,1.0
2019-10-24,32.02,32.17,31.8,31.8,20857,21.3446637643449,21.4446543816045,21.1980108590309,21.1980108590309,31288.4357127046,0.0,1.0
2019-10-25,32.21,32.23,32.07,32.16,12531,21.4713185462071,21.4846506285083,21.3779939700981,21.4379883404539,18798.2637922951,0.0,1.0
2019-10-28,32.07,32.2,32.04,32.2,4996,21.3779939700981,21.4646525050564,21.3579958466462,21.4646525050564,7494.70320854734,0.0,1.0
2019-10-29,32.26,32.26,32.06,32.06,5078,21.5046487519603,21.5046487519603,21.3713279289475,21.3713279289475,7617.71475040098,0.0,1.0
2019-10-30,32.2,32.25,31.99,32.25,9968,21.4646525050564,21.4979827108096,21.324665640893,21.4979827108096,14953.4030389912,0.0,1.0
2019-10-31,32.0,32.22,31.89,31.97,22845,21.3313316820436,21.4779845873577,21.2580052293866,21.3113335585917,34270.7155322787,0.0,1.0
2019-11-01,32.27,32.43,31.99,32.0,38882,21.5113147931109,21.6179714515211,21.324665640893,21.3313316820436,58328.4728091949,0.0,1.0
2019-11-04,32.41,32.44,32.26,32.26,38133,21.6046393692198,21.6246374926717,21.5046487519603,21.5046487519603,57204.8673842146,0.0,1.0
2019-11-05,32.74,32.86,32.41,32.47,25469,21.8246187271909,21.9046112209986,21.6046393692198,21.6446356161237,38207.0848715957,0.0,1.0
2019-11-06,32.92,32.95,32.57,32.94,14729,21.9446074679024,21.9646055913543,21.71129602763,21.9579395502037,22095.573170275,0.0,1.0
2019-11-07,33.11,33.28,33.06,33.1,31841,22.0712622497645,22.1845849493254,22.0379320440113,22.0645962086139,47765.9817580777,0.0,1.0
2019-11-08,33.06,33.13,33.05,33.13,9689,22.0379320440113,22.0845943320658,22.0312660028607,22.0845943320658,14534.8637685379,0.0,1.0
2019-11-11,33.0,33.03,32.8,33.03,12721,21.9979357971075,22.0179339205594,21.8646149740947,22.0179339205594,19083.2905356146,0.0,1.0
2019-11-12,33.12,33.17,32.91,33.0,27311,22.0779282909152,22.1112584966684,21.9379414267518,21.9979357971075,40970.3441410401,0.0,1.0
2019-11-13,33.05,33.23,32.95,32.95,20206,22.0312660028607,22.1512547435722,21.9646055913543,21.9646055913543,30311.8440816468,0.0,1.0
2019-11-14,32.86,33.43,32.86,33.07,32934,21.9046112209986,22.284575566585,21.9046112209986,22.044598085162,49405.6356025416,0.0,1.0
2019-11-15,31.85,32.26,31.81,32.26,25242,21.9979357971075,22.2811117367249,21.9703088761692,22.2811117367249,36546.9609246569,1.15,1.0
2019-11-18,31.84,32.06,31.81,31.87,14275,21.9910290668729,22.1429771320335,21.9703088761692,22.0117492575766,20668.2460660597,0.0,1.0
2019-11-19,31.99,32.0,31.8,31.81,17100,22.0946300203915,22.1015367506261,21.9634021459347,21.9703088761692,24758.4593856126,0.0,1.0
2019-11-20,31.83,31.95,31.6,31.6,19543,21.9841223366384,22.0670030994532,21.8252675412432,21.8252675412432,28295.5889925746,0.0,1.0
2019-11-21,31.73,31.83,31.58,31.74,26483,21.9150550342927,21.9841223366384,21.8114540807741,21.9219617645272,38343.7590590162,0.0,1.0
2019-11-22,31.83,31.9,31.75,31.75,18698,21.9841223366384,22.0324694482804,21.9288684947618,21.9288684947618,27072.1446545137,0.0,1.0
2019-11-25,32.08,32.17,31.77,31.78,25936,22.1567905925026,22.2189511646138,21.9426819552309,21.9495886854655,37551.7779313011,0.0,1.0
2019-11-26,32.2,32.43,32.08,32.18,17035,22.2396713553175,22.3985261507126,22.1567905925026,22.2258578948483,24664.3482826848,0.0,1.0
2019-11-27,32.33,32.38,32.18,32.21,11971,22.3294588483669,22.3639924995398,22.2258578948483,22.2465780855521,17332.3694330508,0.0,1.0
2019-11-29,32.44,32.44,32.16,32.16,16041,22.4054328809472,22.4054328809472,22.2120444343792,22.2120444343792,23225.172339451,0.0,1.0
2019-12-02,32.29,32.8,32.13,32.8,36058,22.3018319274286,22.6540751693917,22.1913242436755,22.6540751693917,52207.0484518374,0.0,1.0
2019-12-03,31.89,32.22,31.37,32.15,25433,22.0255627180458,22.2534848157866,21.6664127458481,22.2051377041446,36823.5027809524,0.0,1.0
2019-12-04,32.08,32.25,31.91,31.93,12351,22.1567905925026,22.2742050064903,22.0393761785149,22.0531896389841,17882.5574193978,0.0,1.0
2019-12-05,31.68,32.08,31.47,31.94,24992,21.8805213831198,22.1567905925026,21.7354800481938,22.0600963692186,36184.9951441655,0.0,1.0
2019-12-06,32.05,32.15,31.78,31.78,12002,22.1360704017989,22.2051377041446,21.9495886854655,21.9495886854655,17377.2531898317,0.0,1.0
2019-12-09,31.96,32.28,31.96,32.18,12685,22.0739098296878,22.294925197194,22.0739098296878,22.2258578948483,18366.1437021343,0.0,1.0
2019-12-10,31.84,32.3,31.8,32.3,15497,21.9910290668729,22.3087386576632,21.9634021459347,22.3087386576632,22437.5348011017,0.0,1.0
2019-12-11,32.12,32.14,31.82,32.08,34293,22.1844175134409,22.1982309739101,21.9772156064038,22.1567905925026,49651.5700415681,0.0,1.0
2019-12-12,32.64,32.77,32.12,32.3,29231,22.5435674856386,22.633354978688,22.1844175134409,22.3087386576632,42322.4869181779,0.0,1.0
2019-12-13,32.7,32.97,32.64,32.64,7272,22.585007867046,22.7714895833794,22.5435674856386,22.5435674856386,10528.8606229342,0.0,1.0
2019-12-16,32.73,32.96,32.68,32.8,8049,22.6057280577497,22.7645828531449,22.5711944065769,22.6540751693917,11653.8502687015,0.0,1.0
2019-12-17,32.92,33.15,32.7,32.7,9904,22.7369559322066,22.8958107276017,22.585007867046,22.585007867046,14339.6363599478,0.0,1.0
2019-12-18,33.1,33.27,32.7,32.7,11720,22.8612770764288,22.9786914904165,22.585007867046,22.585007867046,16968.9557894374,0.0,1.0
2019-12-19,33.15,33.19,32.94,33.12,14839,22.8958107276017,22.92343764854,22.7507693926757,22.875090536898,21484.8408668483,0.0,1.0
2019-12-20,33.28,33.35,33.01,33.13,29268,22.9855982206511,23.0339453322931,22.7991165043177,22.8819972671326,42376.0578536907,0.0,1.0
2019-12-23,33.13,33.32,33.02,33.32,16408,22.8819972671326,23.0132251415894,22.8060232345523,23.0132251415894,23756.5381052123,0.0,1.0
2019-12-24,33.05,33.19,32.96,32.99,5089,22.826743425256,22.92343764854,22.7645828531449,22.7853030438486,7368.17542768319,0.0,1.0
2019-12-26,33.15,33.32,32.99,33.01,10202,22.8958107276017,23.0132251415894,22.7853030438486,22.7991165043177,14771.0995702936,0.0,1.0
2019-12-27,33.69,34.1,33.16,33.2,23677,23.2687741602685,23.5519500998859,22.9027174578363,22.9303443787745,34281.0551387807,0.0,1.0
2019-12-30,33.29,33.4,33.05,33.4,8906,22.9925049508857,23.068478983466,22.826743425256,23.068478983466,12894.6689642261,0.0,1.0
2019-12-31,33.1,33.29,33.04,33.2,21936,22.8612770764288,22.9925049508857,22.8198366950214,22.9303443787745,31760.3254434385,0.0,1.0
2020-01-02,33.47,33.69,33.2,33.69,17607,23.116826095108,23.2687741602685,22.9303443787745,23.2687741602685,25492.5259884491,0.0,1.0
2020-01-03,33.08,33.36,32.99,33.28,14091,22.8474636159597,23.0408520625277,22.7853030438486,22.9855982206511,20401.839251618,0.0,1.0
2020-01-06,33.05,33.07,32.74,32.94,40314,22.826743425256,22.8405568857251,22.6126347879843,22.7507693926757,58369.1538989232,0.0,1.0
2020-01-07,33.18,33.2,32.93,32.96,11381,22.9165309183054,22.9303443787745,22.7438626624411,22.7645828531449,16478.1301910911,0.0,1.0
2020-01-08,33.37,33.43,33.16,33.18,4670,23.0477587927622,23.0891991741697,22.9027174578363,22.9165309183054,6761.5207795796,0.0,1.0
2020-01-09,33.42,33.52,33.42,33.49,13765,23.0822924439351,23.1513597462808,23.0822924439351,23.1306395555771,19929.8358738572,0.0,1.0
2020-01-10,33.25,33.88,33.06,33.51,15337,22.9648780299474,23.4000020347254,22.8336501554906,23.1444530160462,22205.8767015872,0.0,1.0
2020-01-13,33.47,34.04,33.2,34.04,6309,23.116826095108,23.5105097184785,22.9303443787745,23.5105097184785,9134.56843648127,0.0,1.0
2020-01-14,33.51,33.51,33.06,33.06,25176,23.1444530160462,23.1444530160462,22.8336501554906,22.8336501554906,36451.4019586073,0.0,1.0
2020-01-15,33.32,33.95,33.13,33.95,14150,23.0132251415894,23.4483491463673,22.8819972671326,23.4483491463673,20487.2631758139,0.0,1.0
2020-01-16,33.93,33.93,33.24,33.24,10450,23.4345356858982,23.4345356858982,22.9579712997128,22.9579712997128,15130.169624541,0.0,1.0
2020-01-17,33.75,34.0,33.42,33.69,18470,23.3102145416759,23.4828827975402,23.0822924439351,23.2687741602685,26742.0318627056,0.0,1.0
2020-01-21,33.64,33.72,33.37,33.5,9233,23.2342405090957,23.2894943509722,23.0477587927622,23.1375462858117,13368.1202051088,0.0,1.0
2020-01-22,33.72,33.82,33.59,33.59,14617,23.2894943509722,23.3585616533179,23.1997068579228,23.1997068579228,21163.4152537719,0.0,1.0
2020-01-23,33.72,33.72,33.57,33.63,6889,23.2894943509722,23.2894943509722,23.1858933974537,23.2273337788611,9974.32904722137,0.0,1.0
2020-01-24,33.84,33.96,33.5,33.78,23129,23.3723751137871,23.4552558766019,23.1375462858117,23.3309347323796,33487.6261479435,0.0,1.0
2020-01-27,32.95,33.35,32.75,33.31,25975,22.7576761229103,23.0339453322931,22.6195415182189,23.0063184113548,37608.2445930577,0.0,1.0
2020-01-28,33.09,33.28,32.9,33.02,13948,22.8543703461943,22.9855982206511,22.7231424717374,22.8060232345523,20194.7948251769,0.0,1.0
2020-01-29,33.05,33.2,33.05,33.17,17321,22.826743425256,22.9303443787745,22.826743425256,22.9096241880708,25078.437135567,0.0,1.0
2020-01-30,32.89,32.9,32.55,32.8,23231,22.7162357415029,22.7231424717374,22.4814069135275,22.6540751693917,33635.3081863839,0.0,1.0
2020-01-31,32.24,32.8,32.22,32.72,31523,22.2672982762558,22.6540751693917,22.2534848157866,22.5988213275152,45640.9891937231,0.0,1.0
2020-02-03,32.5,32.62,32.44,32.61,20269,22.4468732623546,22.5297540251694,22.4054328809472,22.5228472949349,29346.7376191218,0.0,1.0
2020-02-04,32.79,32.96,32.52,32.52,26432,22.6471684391571,22.7645828531449,22.4606867228237,22.4606867228237,38269.9180397961,0.0,1.0
2020-02-05,33.25,33.33,32.85,32.85,29873,22.9648780299474,23.020131871824,22.6886088205646,22.6886088205646,43252.0150424799,0.0,1.0
2020-02-06,33.31,33.43,33.21,33.31,17176,23.0063184113548,23.0891991741697,22.9372511090091,23.0063184113548,24868.496982882,0.0,1.0
2020-02-07,33.02,33.29,33.0,33.28,14742,22.8060232345523,22.9925049508857,22.7922097740831,22.9855982206511,21344.3981440176,0.0,1.0
2020-02-10,33.03,33.17,32.95,33.04,25505,22.8129299647868,22.9096241880708,22.7576761229103,22.8198366950214,36927.748925734,0.0,1.0
2020-02-11,33.2,33.25,33.05,33.06,51266,22.9303443787745,22.9648780299474,22.826743425256,22.8336501554906,74226.1508106912,0.0,1.0
2020-02-12,33.2,33.5,33.16,33.5,8857,22.9303443787745,23.1375462858117,22.9027174578363,23.1375462858117,12823.7236712498,0.0,1.0
2020-02-13,33.19,33.2,33.1,33.12,8301,22.92343764854,22.9303443787745,22.8612770764288,22.875090536898,12018.7117754368,0.0,1.0
2020-02-14,33.13,33.25,33.12,33.24,3980,22.8819972671326,22.9648780299474,22.875090536898,22.9579712997128,5762.49522542327,0.0,1.0
2020-02-18,33.02,33.2,33.01,33.1,8650,22.8060232345523,22.9303443787745,22.7991165043177,22.8612770764288,12524.0160050029,0.0,1.0
2020-02-19,33.21,33.34,33.11,33.14,9503,22.9372511090091,23.0270386020585,22.8681838066634,22.8889039973671,13759.0432480396,0.0,1.0
2020-02-20,33.18,33.33,33.02,33.03,17054,22.9165309183054,23.020131871824,22.8060232345523,22.8129299647868,24691.8576820022,0.0,1.0
2020-02-21,33.14,33.23,32.9,32.99,28812,22.8889039973671,22.9510645694783,22.7231424717374,22.7853030438486,41715.8322700743,0.0,1.0
2020-02-24,32.45,32.88,32.18,32.88,63237,22.4123396111817,22.7093290112683,22.2258578948483,22.7093290112683,91558.520243742,0.0,1.0
2020-02-25,31.41,32.45,31.24,32.22,28123,21.6940396667864,22.4123396111817,21.5766252527987,22.2534848157866,40718.25457904,0.0,1.0
2020-02-26,31.4,31.85,31.29,31.29,15076,21.6871329365518,21.9979357971075,21.6111589039716,21.6111589039716,21827.9844267542,0.0,1.0
2020-02-27,30.38,30.99,30.0,30.93,39526,20.9826464526256,21.4039569969344,20.7201907037119,21.362516615527,57228.2377588143,0.0,1.0
2020-02-28,29.8,30.04,29.45,30.0,34243,20.5820560990205,20.7478176246502,20.3403205408106,20.7201907037119,49579.1768854698,0.0,1.0
2020-03-02,30.82,31.0,29.96,30.5,31939,21.2865425829467,21.410863727169,20.6925637827737,21.0655272154405,46243.3002524609,0.0,1.0
2020-03-03,30.51,30.93,30.09,30.09,64955,21.072433945675,21.362516615527,20.7823512758231,20.7823512758231,94045.949087279,0.0,1.0
2020-03-04,31.48,31.7,30.71,31.7,50659,21.7423867784284,21.8943348435889,21.2105685503665,21.8943348435889,73347.2978956578,0.0,1.0
2020-03-05,30.8,31.16,30.56,31.16,11884,21.2727291224776,21.5213714109221,21.1069675968479,21.5213714109221,17206.4053414398,0.0,1.0
2020-03-06,30.3,30.43,29.82,29.95,30202,20.9273926107491,21.0171801037985,20.5958695594897,20.6856570525391,43728.3620096065,0.0,1.0
2020-03-09,28.6,28.99,28.33,28.75,69972,19.753248470872,20.0226109500203,19.5667667545386,19.8568494243906,101309.878370181,0.0,1.0
2020-03-10,29.06,29.3,28.33,28.99,21420,20.0709580616623,20.236719587292,19.5667667545386,20.0226109500203,31013.2280725042,0.0,1.0
2020-03-11,28.0,29.08,27.75,28.6,44039,19.3388446567978,20.0847715221314,19.1661764009335,19.753248470872,63762.4440282453,0.0,1.0
2020-03-12,25.39,27.73,25.04,27.73,80264,17.5361880655749,19.1523629404644,17.2944525073649,19.1523629404644,116211.285621451,0.0,1.0
2020-03-13,25.75,27.92,25.6,27.92,148099,17.7848303540194,19.2835908149212,17.6812294005009,19.2835908149212,214427.080499991,0.0,1.0
2020-03-16,24.22,25.82,23.69,25.82,121409,16.7281006281301,17.8331774656614,16.3620439256979,17.8331774656614,175783.613774728,0.0,1.0
2020-03-17,23.61,25.87,23.0,24.5,163070,16.3067900838213,17.8677111168343,15.8854795395125,16.9214890746981,236103.039298938,0.0,1.0
2020-03-18,20.39,23.22,19.4,23.22,164414,14.0828229482895,16.037427604673,13.3990566550671,16.037427604673,238048.967334861,0.0,1.0
2020-03-19,21.04,21.34,20.0,20.4,114207,14.5317604135366,14.7389623205738,13.8134604691413,14.0897296785241,165356.103570331,0.0,1.0
2020-03-20,22.2,22.8,21.15,21.15,93079,15.3329411207468,15.7473449348211,14.6077344461169,14.6077344461169,134765.651529441,0.0,1.0
2020-03-23,22.4,23.05,21.5,22.2,74690,15.4710757254382,15.9200131906853,14.8494700043269,15.3329411207468,108140.896579615,0.0,1.0
2020-03-24,25.14,25.36,23.0,23.0,97207,17.3635198097106,17.5154678748712,15.8854795395125,15.8854795395125,140742.430496915,0.0,1.0
2020-03-25,26.96,27.0,24.74,25.15,96326,18.6205447124025,18.6481716333407,17.0872506003278,17.3704265399452,139466.863086463,0.0,1.0
2020-03-26,27.87,27.95,26.23,26.23,110000,19.2490571637484,19.304311005625,18.1163534052788,18.1163534052788,159264.943416221,0.0,1.0
2020-03-27,27.08,27.1,25.25,27.0,85743,18.7034254752173,18.7172389356865,17.4394938422909,18.6481716333407,124144.127666701,0.0,1.0
2020-03-30,26.58,27.1,26.12,27.0,57427,18.3580889634888,18.7172389356865,18.0403793726985,18.6481716333407,83146.4355051213,0.0,1.0
2020-03-31,25.82,26.94,25.76,26.26,51028,17.8331774656614,18.6067312519333,17.791737084254,18.1370735959825,73881.5593876632,0.0,1.0
2020-04-01,24.83,25.48,24.65,25.25,22673,17.1494111724389,17.598348637686,17.0250900282166,17.4394938422909,32827.4005643272,0.0,1.0
2020-04-02,24.99,25.5,24.78,25.1,23531,17.259918856192,17.6121620981551,17.1148775212661,17.3358928887723,34069.6671229738,0.0,1.0
2020-04-03,24.6,25.0,24.4,24.79,41432,16.9905563770438,17.2668255864266,16.8524217723524,17.1217842515006,59987.8648692808,0.0,1.0
2020-04-06,25.97,26.11,25.32,25.8,76685,17.93677841918,18.033472642464,17.4878409539329,17.8193640051923,111029.383507936,0.0,1.0
2020-04-07,26.84,27.0,26.19,26.19,114521,18.5376639495876,18.6481716333407,18.0887264843405,18.0887264843405,165810.732590628,0.0,1.0
2020-04-08,27.48,27.62,26.79,26.9,99211,18.9796946846001,19.0763889078841,18.5031302984148,18.579104330995,143643.948193334,0.0,1.0
2020-04-09,28.37,28.39,27.35,27.35,59420,19.5943936754769,19.6082071359461,18.8899071915507,18.8899071915507,86032.026707199,0.0,1.0
2020-04-13,27.8,27.87,27.25,27.87,14992,19.2007100521064,19.2490571637484,18.820839889205,19.2490571637484,21706.363924509,0.0,1.0
2020-04-14,28.32,28.32,28.0,28.0,31227,19.5598600243041,19.5598600243041,19.3388446567978,19.3388446567978,45212.4217096213,0.0,1.0
2020-04-15,27.95,28.1,27.38,28.1,8075,19.304311005625,19.4079119591435,18.9106273822544,19.4079119591435,11691.4947098726,0.0,1.0
2020-04-16,27.82,28.11,27.72,28.11,19528,19.2145235125755,19.4148186893781,19.1454562102298,19.4148186893781,28273.8710457453,0.0,1.0
2020-04-17,28.75,29.37,28.21,29.37,26623,19.8568494243906,20.285066698934,19.4838859917238,20.285066698934,38546.4598960915,0.0,1.0
2020-04-20,27.83,28.29,27.7,28.17,23787,19.2214302428101,19.5391398336004,19.1316427497607,19.4562590707855,34440.3200821969,0.0,1.0
2020-04-21,27.27,27.6,26.83,27.6,83323,18.8346533496742,19.062575447415,18.530757219353,19.062575447415,120640.298911544,0.0,1.0
2020-04-22,27.45,27.81,26.72,26.72,12467,18.9589744938964,19.207616782341,18.4547831867728,18.4547831867728,18050.5095415458,0.0,1.0
2020-04-23,27.52,27.77,27.4,27.49,24723,19.0073216055384,19.1799898614027,18.9244408427236,18.9866014148347,35795.5199643568,0.0,1.0
2020-04-24,27.79,27.8,27.37,27.48,14759,19.1938033218718,19.2007100521064,18.9037206520199,18.9796946846001,21369.0118170911,0.0,1.0
2020-04-27,28.21,28.29,27.82,27.82,27067,19.4838859917238,19.5391398336004,19.2145235125755,19.2145235125755,39189.3111222442,0.0,1.0
2020-04-28,28.51,28.56,28.2,28.49,27216,19.6910878987609,19.7256215499338,19.4769792614892,19.6772744382918,39405.0427274171,0.0,1.0
2020-04-29,29.36,29.47,28.84,29.0,30327,20.2781599686994,20.3541340012797,19.9190099965017,20.0295176802549,43909.3448998523,0.0,1.0
2020-04-30,29.0,29.29,28.8,29.29,13143,20.0295176802549,20.2298128570574,19.8913830755635,20.2298128570574,19029.2650119945,0.0,1.0
2020-05-01,28.25,28.79,28.05,28.79,20531,19.5115129126621,19.8844763453289,19.3733783079707,19.8844763453289,29726.0777570767,0.0,1.0
2020-05-04,28.2,28.25,27.88,28.0,14553,19.4769792614892,19.5115129126621,19.255963893983,19.3388446567978,21070.7520139661,0.0,1.0
2020-05-05,28.6,28.89,28.5,28.88,7358,19.753248470872,19.9535436476746,19.6841811685263,19.94663691744,10653.3768514233,0.0,1.0
2020-05-06,28.5,28.65,28.33,28.6,9344,19.6841811685263,19.7877821220449,19.5667667545386,19.753248470872,13528.8330116471,0.0,1.0
2020-05-07,28.78,28.78,28.49,28.5,7971,19.8775696150943,19.8775696150943,19.6772744382918,19.6841811685263,11540.9169451882,0.0,1.0
2020-05-08,29.02,29.04,28.66,28.66,19829,20.043331140724,20.0571446011932,19.7946888522795,19.7946888522795,28709.6778454569,0.0,1.0
2020-05-11,28.88,28.95,28.42,28.5,12985,19.94663691744,19.994984029082,19.6289273266498,19.6841811685263,18800.502638724,0.0,1.0
2020-05-12,28.4,28.84,28.4,28.75,16763,19.6151138661806,19.9190099965017,19.6151138661806,19.8568494243906,24270.5295135102,0.0,1.0
2020-05-13,27.61,28.28,27.56,28.28,14956,19.0694821776496,19.5322331033658,19.0349485264767,19.5322331033658,21654.2408521182,0.0,1.0
2020-05-14,27.62,27.72,27.1,27.65,8902,19.0763889078841,19.1454562102298,18.7172389356865,19.0971090985878,12888.8775117382,0.0,1.0
2020-05-15,27.21,27.56,27.15,27.34,15088,18.7932129682667,19.0349485264767,18.7517725868593,18.8830004613161,21845.3587842178,0.0,1.0
2020-05-18,28.11,28.33,27.22,27.22,61764,19.4148186893781,19.5667667545386,18.8001196985013,18.8001196985013,89425.8178650863,0.0,1.0
2020-05-19,28.07,28.23,28.01,28.11,11800,19.3871917684398,19.4976994521929,19.3457513870324,19.4148186893781,17084.7848391947,0.0,1.0
2020-05-20,28.68,28.81,27.85,28.36,15635,19.8085023127486,19.898289805798,19.2352437032793,19.5874869452424,22637.3399119329,0.0,1.0
2020-05-21,28.4,28.89,27.25,27.68,9756,19.6151138661806,19.9535436476746,18.820839889205,19.1178292892915,14125.3526178969,0.0,1.0
2020-05-22,28.3,28.39,28.13,28.31,25420,19.5460465638349,19.6082071359461,19.4286321498472,19.5529532940695,36804.6805603669,0.0,1.0
2020-05-26,28.74,28.98,28.63,28.98,33279,19.849942694156,20.0157042197857,19.7739686615758,20.0157042197857,48183.4368358949,0.0,1.0
2020-05-27,29.13,29.13,28.49,29.01,26767,20.1193051733043,20.1193051733043,19.6772744382918,20.0364244104894,38754.9521856545,0.0,1.0
2020-05-28,28.92,29.16,28.75,29.16,19700,19.9742638383783,20.140025364008,19.8568494243906,20.140025364008,28522.9035027233,0.0,1.0
2020-05-29,28.92,28.93,28.61,28.81,12764,19.9742638383783,19.9811705686129,19.7601552011066,19.898289805798,18480.5248887696,0.0,1.0
2020-06-01,29.16,29.17,29.02,29.04,14737,20.140025364008,20.1469320942426,20.043331140724,20.0571446011932,21337.1588284078,0.0,1.0
2020-06-02,29.23,29.27,29.09,29.12,18657,20.18837247565,20.2159993965883,20.091678252366,20.1123984430697,27012.7822665131,0.0,1.0
2020-06-03,29.71,29.9,29.25,29.4,24890,20.5198955269094,20.6511234013662,20.2021859361191,20.3057868896377,36037.313105725,0.0,1.0
2020-06-04,29.58,29.83,29.16,29.16,12981,20.43010803386,20.6027762897242,20.140025364008,20.140025364008,18794.7111862361,0.0,1.0
2020-06-05,30.26,30.51,29.7,30.02,32832,20.8997656898108,21.072433945675,20.5129887966748,20.7340041641811,47536.2420203762,0.0,1.0
2020-06-08,30.61,31.29,29.81,29.81,44116,21.1415012480207,21.6111589039716,20.5889628292551,20.5889628292551,63873.9294886367,0.0,1.0
2020-06-09,30.5,30.5,30.22,30.35,47760,21.0655272154405,21.0655272154405,20.8721387688725,20.9619262619219,69149.9427050793,0.0,1.0
2020-06-10,30.31,30.5,30.1,30.38,23121,20.9342993409836,21.0655272154405,20.7892580060576,20.9826464526256,33476.0432429678,0.0,1.0
2020-06-11,28.85,29.68,28.85,29.68,29593,19.9259167267363,20.4991753362057,19.9259167267363,20.4991753362057,42846.6133683295,0.0,1.0
2020-06-12,28.88,29.26,28.58,29.26,9087,20.1904444947204,20.456108238072,19.9807099604954,20.456108238072,12997.859461124,0.353,1.0
2020-06-15,28.94,29.15,28.6,28.79,18650,20.2323914015654,20.3792055755228,19.9946922627771,20.1275241344529,26676.5796137297,0.0,1.0
2020-06-16,29.29,29.65,28.6,28.6,38639,20.4770816914944,20.7287631325644,19.9946922627771,19.9946922627771,55268.4375171532,0.0,1.0
2020-06-17,29.27,29.42,29.2,29.39,20483,20.4630993892128,20.5679666563253,20.414161331227,20.5469932029028,29298.4654277762,0.0,1.0
2020-06-18,29.06,29.26,28.99,29.25,12992,20.3162852152553,20.456108238072,20.2673471572695,20.4491170869311,18583.4918145618,0.0,1.0
2020-06-19,29.22,29.47,29.01,29.13,18880,20.4281436335086,20.6029224120294,20.2813294595512,20.3652232732411,27005.5669226391,0.0,1.0
2020-06-22,29.11,29.96,29.06,29.96,7575,20.3512409709595,20.9454888179301,20.3162852152553,20.9454888179301,10835.1254999465,0.0,1.0
2020-06-23,29.11,29.44,29.11,29.44,14806,20.3512409709595,20.5819489586069,20.3512409709595,20.5819489586069,21178.2004161331,0.0,1.0
2020-06-24,28.69,29.21,28.56,29.21,21017,20.0576126230446,20.4211524823678,19.9667276582138,20.4211524823678,30062.2881362873,0.0,1.0
2020-06-25,28.7,28.7,28.5,28.5,13274,20.0646037741854,20.0646037741854,19.9247807513688,19.9247807513688,18986.8588628766,0.0,1.0
2020-06-26,28.39,29.27,28.21,29.27,13986,19.8478780888196,20.4630993892128,19.7220373682847,20.4630993892128,20005.2891408914,0.0,1.0
2020-06-29,28.48,28.925,28.24,28.63,13584,19.9107984490871,20.2219046748541,19.7430108217072,20.0156657161996,19430.2765401022,0.0,1.0
2020-06-30,28.85,28.85,28.62,28.62,7163,20.1694710412979,20.1694710412979,20.0086745650588,20.0086745650588,10245.8091031178,0.0,1.0
2020-07-01,28.78,28.97,28.73,28.89,7438,20.1205329833121,20.2533648549879,20.0855772276079,20.1974356458612,10639.1634942049,0.0,1.0
2020-07-02,29.04,29.28,28.88,29.1,13891,20.3023029129737,20.4700905403536,20.1904444947204,20.3442498198187,19869.4030785158,0.0,1.0
2020-07-06,29.3,29.37,29.1,29.1,14028,20.4840728426353,20.5330109006211,20.3442498198187,20.3442498198187,20065.3650842574,0.0,1.0
2020-07-07,29.35,29.89,29.08,29.89,15493,20.5190285983394,20.8965507599443,20.330267517537,20.8965507599443,22160.8712040491,0.0,1.0
2020-07-08,29.16,29.8,29.04,29.8,12546,20.3861967266636,20.8336303996768,20.3023029129737,20.8336303996768,17945.5425111986,0.0,1.0
2020-07-09,29.17,29.27,28.83,29.1,11512,20.3931878778045,20.4630993892128,20.1554887390162,20.3442498198187,16466.5300007108,0.0,1.0
2020-07-10,29.36,29.36,28.95,28.95,21302,20.5260197494803,20.5260197494803,20.2393825527062,20.2393825527062,30469.946323414,0.0,1.0
2020-07-13,28.99,29.38,28.87,29.21,24315,20.2673471572695,20.5400020517619,20.1834533435795,20.4211524823678,34779.6800701255,0.0,1.0
2020-07-14,29.09,29.11,28.77,28.77,3210,20.3372586686778,20.3512409709595,20.1135418321712,20.1135418321712,4591.51852869022,0.0,1.0
2020-07-15,29.46,29.46,29.27,29.32,12673,20.5959312608886,20.5959312608886,20.4630993892128,20.4980551449169,18127.2007209006,0.0,1.0
2020-07-16,29.47,29.57,29.3,29.33,26398,20.6029224120294,20.6728339234377,20.4840728426353,20.5050462960578,37759.1607851603,0.0,1.0
2020-07-17,29.6,29.6,29.42,29.57,15409,20.6938073768602,20.6938073768602,20.5679666563253,20.6728339234377,22040.719317317,0.0,1.0
2020-07-20,29.84,29.84,29.52,29.57,25617,20.8615950042402,20.8615950042402,20.6378781677336,20.6728339234377,36642.0343144726,0.0,1.0
2020-07-21,29.84,29.95,29.78,29.95,46340,20.8615950042402,20.9384976667893,20.8196480973952,20.9384976667893,66283.7908471976,0.0,1.0
2020-07-22,29.68,29.81,29.59,29.59,13165,20.7497365859869,20.8406215508177,20.6868162257194,20.6868162257194,18830.9474860457,0.0,1.0
2020-07-23,29.33,29.765,29.33,29.6704,17984,20.5050462960578,20.8091613706839,20.5050462960578,20.7430250808917,25723.9467974968,0.0,1.0
2020-07-24,28.93,29.19,28.9,29.01,21662,20.2254002504245,20.4071701800861,20.204426797002,20.2813294595512,30984.8829808373,0.0,1.0
2020-07-27,29.11,29.2,28.88,28.88,20134,20.3512409709595,20.414161331227,20.1904444947204,20.1904444947204,28799.2629459965,0.0,1.0
2020-07-28,28.78,29.0429,28.78,28.91,21450,20.1205329833121,20.3043303468045,20.1205329833121,20.2114179481429,30681.6425047991,0.0,1.0
2020-07-29,29.01,29.064,28.8833,28.8833,27553,20.2813294595512,20.3190816757117,20.1927515745968,20.1927515745968,39411.2492277263,0.0,1.0
2020-07-30,28.82,28.9,28.6938,28.82,4524,20.1484975878754,20.204426797002,20.0602692604781,20.1484975878754,6471.0373282849,0.0,1.0
2020-07-31,28.9218,28.9218,28.7,28.91,10846,20.219667506489,20.219667506489,20.0646037741854,20.2114179481429,15513.8971844779,0.0,1.0
2020-08-03,29.28,29.28,29.0591,29.17,21909,20.4700905403536,20.4700905403536,20.3156560116527,20.3931878778045,31338.1867430137,0.0,1.0
2020-08-04,29.12,29.2,29.01,29.2,21818,20.3582321221003,20.414161331227,20.2813294595512,20.414161331227,31208.022199054,0.0,1.0
2020-08-05,29.31,29.36,29.09,29.34,20358,20.4910639937761,20.5260197494803,20.3372586686778,20.5120374471986,29119.6679772821,0.0,1.0
2020-08-06,29.3,29.3,29.126,29.22,10101,20.4840728426353,20.4840728426353,20.3624268127848,20.4281436335086,14448.2643795327,0.0,1.0
2020-08-07,29.14,29.2599,29.06,29.21,18805,20.372214424382,20.4560383265605,20.3162852152553,20.4211524823678,26898.2884523425,0.0,1.0
2020-08-10,29.4,29.4,29.179,29.26,15442,20.5539843540436,20.5539843540436,20.3994799138312,20.456108238072,22087.9218442475,0.0,1.0
2020-08-11,29.32,29.52,29.12,29.4,41066,20.4980551449169,20.6378781677336,20.3582321221003,20.5539843540436,58739.9688159479,0.0,1.0
2020-08-12,29.52,29.53,29.29,29.48,13497,20.6378781677336,20.6448693188744,20.4770816914944,20.6099135631702,19305.8335145582,0.0,1.0
2020-08-13,29.4,29.5,29.3,29.3,9317,20.5539843540436,20.6238958654519,20.4840728426353,20.4840728426353,13326.8467700333,0.0,1.0
2020-08-14,29.41,29.57,29.3,29.4,28225,20.5609755051844,20.6728339234377,20.4840728426353,20.5539843540436,40372.464321583,0.0,1.0
2020-08-17,29.36,29.6,29.01,29.01,46385,20.5260197494803,20.6938073768602,20.2813294595512,20.2813294595512,66348.1579293755,0.0,1.0
2020-08-18,29.32,29.4084,29.16,29.31,12316,20.4980551449169,20.5598569210019,20.3861967266636,20.4910639937761,17616.5552022894,0.0,1.0
2020-08-19,29.34,29.46,29.31,29.32,10695,20.5120374471986,20.5959312608886,20.4910639937761,20.4980551449169,15297.909864281,0.0,1.0
2020-08-20,29.21,29.38,29.0822,29.24,9208,20.4211524823678,20.5400020517619,20.331805570788,20.4421259357903,13170.9353932023,0.0,1.0
2020-08-21,29.28,29.28,29.14,29.1459,13446,20.4700905403536,20.4700905403536,20.372214424382,20.3763392035551,19232.8841547566,0.0,1.0
2020-08-24,29.31,29.45,29.3,29.45,11063,20.4910639937761,20.5889401097477,20.4840728426353,20.5889401097477,15824.2895585358,0.0,1.0
2020-08-25,29.3481,29.4486,29.27,29.4486,10809,20.5177002796227,20.587961348588,20.4630993892128,20.587961348588,15460.9731391316,0.0,1.0
2020-08-26,29.37,29.414,29.2816,29.3093,7535,20.5330109006211,20.5637719656408,20.4712091245361,20.4905746131963,10777.9103157884,0.0,1.0
2020-08-27,29.25,29.42,29.25,29.26,11930,20.4491170869311,20.5679666563253,20.4491170869311,20.456108238072,17064.4286751634,0.0,1.0
2020-08-28,29.42,29.472,29.21,29.25,7959,20.5679666563253,20.6043206422576,20.4211524823678,20.4491170869311,11384.3912678646,0.0,1.0
2020-08-31,29.58,29.58,29.38,29.54,20019,20.6798250745785,20.6798250745785,20.5400020517619,20.6518604700152,28634.769291542,0.0,1.0
2020-09-01,29.62,29.65,29.385,29.63,21485,20.7077896791419,20.7287631325644,20.5434976273323,20.7147808302827,30731.7057909375,0.0,1.0
2020-09-02,29.95,29.95,29.52,29.52,26230,20.9384976667893,20.9384976667893,20.6378781677336,20.6378781677336,37518.8570116961,0.0,1.0
2020-09-03,29.28,30.0281,29.11,29.99,32470,20.4700905403536,20.9930985571992,20.3512409709595,20.9664622713526,46444.425740365,0.0,1.0
2020-09-04,29.35,29.49,28.78,29.28,23645,20.5190285983394,20.6169047143111,20.1205329833121,20.4700905403536,33821.3257354768,0.0,1.0
2020-09-08,28.77,28.8417,28.61,28.7849,32726,20.1135418321712,20.163668385851,20.0016834139179,20.1239586473711,46810.602918977,0.0,1.0
2020-09-09,29.21,29.23,28.85,29.06,31829,20.4211524823678,20.4351347846495,20.1694710412979,20.3162852152553,45527.5524142308,0.0,1.0
2020-09-10,28.98,29.35,28.94,29.13,22352,20.2603560061287,20.5190285983394,20.2323914015654,20.3652232732411,31971.844907565,0.0,1.0
2020-09-11,29.01,29.03,28.9,29.0,11443,20.2813294595512,20.2953117618328,20.204426797002,20.2743383084103,16367.833808038,0.0,1.0
2020-09-14,29.34,29.4294,29.249,29.25,4537,20.5120374471986,20.5745383383976,20.448417971817,20.4491170869311,6489.6322631363,0.0,1.0
2020-09-15,29.34,29.432,29.25,29.25,10283,20.5120374471986,20.5763560376943,20.4491170869311,20.4491170869311,14708.5934674522,0.0,1.0
2020-09-16,29.33,29.5,29.32,29.36,16004,20.5050462960578,20.6238958654519,20.4980551449169,20.5260197494803,22891.7951816692,0.0,1.0
2020-09-17,29.09,29.19,28.97,29.19,24508,20.3372586686778,20.4071701800861,20.2533648549879,20.4071701800861,35055.7433336885,0.0,1.0
2020-09-18,29.0,29.2499,28.89,29.22,7075,20.2743383084103,20.4490471754197,20.1974356458612,20.4281436335086,10119.9356979699,0.0,1.0
2020-09-21,28.51,28.76,28.28,28.76,12091,19.9317719025096,20.1065506810304,19.7709754262705,20.1065506810304,17294.7197913998,0.0,1.0
2020-09-22,28.63,28.65,28.55,28.63,9872,20.0156657161996,20.0296480184813,19.9597365070729,20.0156657161996,14120.7074502274,0.0,1.0
2020-09-23,28.22,28.82,28.22,28.8199,5813,19.7290285194255,20.1484975878754,19.7290285194255,20.148427676364,8314.79663778077,0.0,1.0
2020-09-24,28.205,28.4105,28.1,28.15,13283,19.7185417927143,19.8622099486583,19.6451347057355,19.6800904614397,18999.7322793122,0.0,1.0
2020-09-25,28.37,28.54,26.75,28.1,9579,19.833895786538,19.9527453559321,18.7013293017233,19.6451347057355,13701.606226269,0.0,1.0
2020-09-28,28.95,29.06,28.784,28.84,19111,20.2393825527062,20.3162852152553,20.1233294437684,20.162479890157,27335.9846111522,0.0,1.0
2020-09-29,28.94,28.988,28.82,28.825,27950,20.2323914015654,20.2659489270413,20.1484975878754,20.1519931634458,39979.1099304957,0.0,1.0
2020-09-30,28.99,29.2099,28.99,29.0402,21177,20.2673471572695,20.4210825708564,20.2673471572695,20.3024427359965,30291.1488729199,0.0,1.0
2020-10-01,29.25,29.25,29.0,29.1933,15179,20.4491170869311,20.4491170869311,20.2743383084103,20.4094772599626,21711.7320084078,0.0,1.0
2020-10-02,28.75,29.05,28.75,28.94,17550,20.0995595298896,20.3092940641145,20.0995595298896,20.2323914015654,25103.1620493811,0.0,1.0
2020-10-05,29.14,29.17,29.0,29.0,12658,20.372214424382,20.3931878778045,20.2743383084103,20.2743383084103,18105.7450268413,0.0,1.0
2020-10-06,28.91,29.32,28.91,29.135,21977,20.2114179481429,20.4980551449169,20.2114179481429,20.3687188488116,31435.4525560825,0.0,1.0
2020-10-07,29.16,29.3,29.0101,29.03,18320,20.3861967266636,20.4840728426353,20.2813993710626,20.2953117618328,26204.5543444252,0.0,1.0
2020-10-08,29.21,29.3432,29.18,29.33,33927,20.4211524823678,20.5142746155637,20.4001790289453,20.5050462960578,48528.4888233249,0.0,1.0
2020-10-09,29.39,29.46,29.34,29.36,24687,20.5469932029028,20.5959312608886,20.5120374471986,20.5260197494803,35311.781282796,0.0,1.0
2020-10-12,29.74,29.935,29.37,29.39,47835,20.7916834928318,20.9280109400781,20.5330109006211,20.5469932029028,68422.2083551081,0.0,1.0
2020-10-13,29.47,29.67,29.47,29.63,17014,20.6029224120294,20.742745434846,20.6029224120294,20.7147808302827,24336.4785816621,0.0,1.0
2020-10-14,29.27,29.6499,29.02,29.52,26256,20.4630993892128,20.728693221053,20.288320610692,20.6378781677336,37556.0468813988,0.0,1.0
2020-10-15,29.345,29.41,29.18,29.18,31883,20.515533022769,20.5609755051844,20.4001790289453,20.4001790289453,45604.7929128444,0.0,1.0
2020-10-16,29.43,29.6,29.4,29.41,11730,20.5749578074661,20.6938073768602,20.5539843540436,20.5609755051844,16778.3527543727,0.0,1.0
2020-10-19,29.22,29.65,29.13,29.64,18296,20.4281436335086,20.7287631325644,20.3652232732411,20.7217719814235,26170.2252339303,0.0,1.0
2020-10-20,29.45,29.535,29.1609,29.1609,13540,20.5889401097477,20.6483648944448,20.3868259302663,20.3868259302663,19367.3398375283,0.0,1.0
2020-10-21,29.47,29.56,29.37,29.37,11721,20.6029224120294,20.6658427722969,20.5330109006211,20.5330109006211,16765.4793379371,0.0,1.0
2020-10-22,29.59,29.6095,29.02,29.02,14319,20.6868162257194,20.700448970444,20.288320610692,20.288320610692,20481.6055490078,0.0,1.0
2020-10-23,29.36,29.67,29.28,29.67,34766,20.5260197494803,20.742745434846,20.4700905403536,20.742745434846,49728.5773110417,0.0,1.0
2020-10-26,28.92,29.31,28.78,29.25,55722,20.2184090992837,20.4910639937761,20.1205329833121,20.4491170869311,79703.6122914879,0.0,1.0
2020-10-27,28.71,28.9799,28.71,28.87,17308,20.0715949253262,20.2602860946173,20.0715949253262,20.1834533435795,24757.0101852244,0.0,1.0
2020-10-28,28.27,28.64,28.12,28.64,20933,19.7639842751297,20.0226568673404,19.6591170080172,20.0226568673404,29942.1362495552,0.0,1.0
2020-10-29,28.3999,28.3999,28.2,28.23,25560,19.8547993284491,19.8547993284491,19.7150462171439,19.7360196705663,36560.5026770473,0.0,1.0
2020-10-30,28.185,28.4199,28.0998,28.21,14298,19.7045594904326,19.8687816307307,19.6449948827127,19.7220373682847,20451.5675773248,0.0,1.0
2020-11-02,28.215,28.49,28.03,28.39,21459,19.7255329438551,19.917789600228,19.5961966477497,19.8478780888196,30694.5159212347,0.0,1.0
2020-11-03,28.71,28.7355,28.425,28.425,21778,20.0715949253262,20.0894223607354,19.8723471178126,19.8723471178126,31150.8070148959,0.0,1.0
2020-11-04,29.36,29.75,28.56,28.64,31687,20.5260197494803,20.7986746439727,19.9667276582138,20.0226568673404,45324.4385104694,0.0,1.0
2020-11-05,29.78,29.8,29.495,29.55,17017,20.8196480973952,20.8336303996768,20.6204002898815,20.6588516211561,24340.7697204739,0.0,1.0
2020-11-06,29.867,29.88,29.58,29.84,7672,20.8804711123204,20.8895596088035,20.6798250745785,20.8615950042402,10973.87232153,0.0,1.0
2020-11-09,30.9,31.67,30.45,30.5,36200,21.6026570251683,22.1409756630123,21.2880552238309,21.323010979535,51779.7416631108,0.0,1.0
2020-11-10,31.01,31.3356,30.7827,30.84,38467,21.6795596877174,21.9071915688629,21.5206508222863,21.5607101183233,55022.4122252731,0.0,1.0
2020-11-11,30.99,31.29,30.87,31.29,28521,21.6655773854357,21.8753119196607,21.5816835717458,21.8753119196607,40795.8566843533,0.0,1.0
2020-11-12,30.55,30.9501,30.47,30.95,34762,21.3579667352392,21.6376826923838,21.3020375261125,21.6376127808724,49722.8557926259,0.0,1.0
2020-11-13,29.3,29.44,29.0196,29.44,41418,21.53274551376,21.6356323523923,21.3266778740993,21.6356323523923,56358.2288763182,1.5,1.0
2020-11-16,29.77,29.88,29.4623,29.58,21897,21.8781513291684,21.9589909880938,21.6520207559744,21.7385191910246,29795.6477305698,0.0,1.0
2020-11-17,29.85,30.11,29.25,29.25,30289,21.9369438083869,22.1280193658468,21.4960002142484,21.4960002142484,41214.7953651746,0.0,1.0
2020-11-18,29.95,30.24,29.95,30.0167,21113,22.0104344074099,22.2235571445768,22.0104344074099,22.0594526369583,28728.8446150396,0.0,1.0
2020-11-19,30.0599,30.06,29.75,29.75,9034,22.0912005757363,22.0912740663353,21.8634532093638,21.8634532093638,12292.7287572712,0.0,1.0
2020-11-20,29.8923,30.08,29.89,29.94,9999,21.9680303317736,22.1059721861399,21.9663400479961,22.0030853475076,13605.82187779,0.0,1.0
2020-11-23,30.36,30.37,29.9,29.9,14771,22.3117458634045,22.3190949233068,21.9736891078984,21.9736891078984,20099.1694126249,0.0,1.0
2020-11-24,31.05,31.05,30.4559,30.4559,11686,22.8188309966637,22.8188309966637,22.3822233478676,22.3822233478676,15901.3535817436,0.0,1.0
2020-11-25,30.92,30.93,30.7605,30.8645,9408,22.7232932179337,22.730642277836,22.6060757124919,22.6825059354759,12801.6373863635,0.0,1.0
2020-11-27,30.88,30.89,30.8448,30.845,1580,22.6938969783245,22.7012460382268,22.6680282874684,22.6681752686664,2149.93485017584,0.0,1.0
2020-11-30,30.6,30.75,30.455,30.75,6717,22.4881233010599,22.5983591995945,22.3815619324764,22.5983591995945,9139.94454976652,0.0,1.0
2020-12-01,30.92,30.95,30.83,30.84,8331,22.7232932179337,22.7453403976406,22.6571516788129,22.6645007387153,11336.1438207689,0.0,1.0
2020-12-02,30.95,30.9624,30.75,30.96,17383,22.7453403976406,22.7544532319195,22.5983591995945,22.7526894575429,23653.3655067131,0.0,1.0
2020-12-03,31.19,31.2399,30.8414,30.8414,17554,22.921717835296,22.9583896442085,22.6655296071016,22.6655296071016,23886.0483291055,0.0,1.0
2020-12-04,31.56,31.56,31.06,31.06,10450,23.1936330516814,23.1936330516814,22.826180056566,22.826180056566,14219.5058128718,0.0,1.0
2020-12-07,31.95,31.95,31.3305,31.43,17250,23.4802463878714,23.4802463878714,23.0249721269234,23.0980952729514,23472.3899781855,0.0,1.0
2020-12-08,31.8,31.9,31.5631,31.58,12806,23.3700104893367,23.4435010883598,23.1959112602511,23.208331171486,17425.3580325012,0.0,1.0
2020-12-09,31.26,31.9599,31.05,31.87,21065,22.9731612546122,23.4875219571746,22.8188309966637,23.4214539086529,28663.5301385785,0.0,1.0
2020-12-10,31.35,31.58,31.283,31.355,11246,23.0393027937329,23.208331171486,22.9900640923875,23.0429773236841,15302.6375475174,0.0,1.0
2020-12-11,31.21,31.43,31.1301,31.29,8774,22.9364159551006,23.0980952729514,22.8776969664812,22.9952084343191,11938.9420097739,0.0,1.0
2020-12-14,31.59,31.71,31.4,31.5971,10775,23.2156802313883,23.303868950216,23.0760480932445,23.2208980639189,14661.7392472435,0.0,1.0
2020-12-15,31.88,32.133,31.42,31.73,9765,23.4288029685552,23.6147341840836,23.0907462130491,23.3185670700206,13287.4138050425,0.0,1.0
2020-12-16,31.62,31.81,31.55,31.8015,20997,23.2377274110952,23.377359549239,23.1862839917791,23.3711128483221,28571.0012969254,0.0,1.0
2020-12-17,32.19,32.2,31.6186,32.0,20117,23.6566238255267,23.663972885429,23.2366985427089,23.5169916873829,27373.569228473,0.0,1.0
2020-12-18,31.8,32.135,31.8,32.135,7091,23.3700104893367,23.616203996064,23.3700104893367,23.616203996064,9648.8531788588,0.0,1.0
2020-12-21,31.83,31.83,31.5663,31.65,21044,23.3920576690437,23.3920576690437,23.1982629594198,23.2597745908021,28634.9550551268,0.0,1.0
2020-12-22,31.72,32.09,31.64,32.09,13887,23.3112180101183,23.5831332265037,23.2524255308998,23.5831332265037,18896.2944711341,0.0,1.0
2020-12-23,31.96,32.1,31.59,31.59,13688,23.4875954477737,23.590482286406,23.2156802313883,23.2156802313883,18625.5115374727,0.0,1.0
2020-12-24,31.72,31.9,31.7101,31.89,7105,23.3112180101183,23.4435010883598,23.303942440815,23.4361520284575,9667.90323449325,0.0,1.0
2020-12-28,32.06,32.1,31.85,32.1,8714,23.5610860467967,23.590482286406,23.4067557888483,23.590482286406,11857.2989141977,0.0,1.0
2020-12-29,31.95,32.1,31.7361,32.1,14757,23.4802463878714,23.590482286406,23.323049996561,23.590482286406,20080.1193569904,0.0,1.0
2020-12-30,32.15,32.15,31.901,31.97,9128,23.6272275859175,23.6272275859175,23.44423599435,23.494944507676,12420.6362736741,0.0,1.0
2020-12-31,32.64,32.64,31.76,31.96,25990,23.9873315211305,23.9873315211305,23.3406142497275,23.4875954477737,35365.067567133,0.0,1.0
2021-01-04,32.1,32.6907,31.91,32.65,24520,23.590482286406,24.0245912548352,23.4508501482621,23.9946805810328,33364.8117255136,0.0,1.0
2021-01-05,32.33,32.47,31.96,32.47,53295,23.759510664159,23.8623975027913,23.4875954477737,23.8623975027913,72519.4796456465,0.0,1.0
2021-01-06,32.56,32.73,31.7,32.57,13855,23.9285390419121,24.0534730602513,23.2965198903137,23.9358881018144,18852.7514868267,0.0,1.0
2021-01-07,33.08,33.27,32.4501,32.89,24605,24.3106901568321,24.4503222949759,23.8477728735857,24.1710580186882,33480.47277758,0.0,1.0
2021-01-08,33.22,33.31,32.65,33.01,9195,24.4135769954644,24.4797185345851,23.9946805810328,24.2592467375159,12511.8043970676,0.0,1.0
2021-01-11,33.09,33.28,31.93,31.94,22050,24.3180392167344,24.4576713548782,23.4655482680667,23.472897327969,30003.8376242894,0.0,1.0
2021-01-12,33.1,33.2,32.83,33.2,19253,24.3253882766367,24.3988788756597,24.1269636592744,24.3988788756597,26197.9086521743,0.0,1.0
2021-01-13,33.18,33.19,32.93,32.95,46400,24.3841807558551,24.3915298157574,24.2004542582975,24.2151523781021,63137.3272456703,0.0,1.0
2021-01-14,33.34,33.64,33.03,33.31,12117,24.501765714292,24.7222375113613,24.2739448573205,24.4797185345851,16487.8231516334,0.0,1.0
2021-01-15,32.91,33.16,32.68,33.15,11027,24.1857561384928,24.3694826360505,24.0167277607398,24.3621335761482,15004.6402486639,0.0,1.0
2021-01-19,33.99,34.01,33.22,33.28,42993,24.979454607942,24.9941527277466,24.4135769954644,24.4576713548782,58501.3601351962,0.0,1.0
2021-01-20,34.18,34.265,34.05,34.05,28294,25.1190867460858,25.1815537552555,25.0235489673559,25.0235489673559,38500.1624372629,0.0,1.0
2021-01-21,34.16,34.28,34.0618,34.14,11930,25.1043886262812,25.1925773451089,25.0322208580406,25.0896905064766,16233.3688370872,0.0,1.0
2021-01-22,34.18,34.32,33.855,34.2,13838,25.1190867460858,25.2219735847181,24.8802422992609,25.1337848658905,18829.6192764135,0.0,1.0
2021-01-25,33.93,34.14,33.7001,33.97,21573,24.9353602485282,25.0896905064766,24.7664053613741,24.9647564881374,29354.7750144578,0.0,1.0
2021-01-26,33.93,34.1,33.8,34.1,21520,24.9353602485282,25.0602942668674,24.8398224697982,25.0602942668674,29282.6569466987,0.0,1.0
2021-01-27,33.6,33.7783,33.25,33.66,26107,24.692841271752,24.8238750098102,24.4356241751713,24.7369356311659,35524.2716035068,0.0,1.0
2021-01-28,33.88,33.95,33.38,33.38,14714,24.8986149490166,24.9500583683328,24.5311619539013,24.5311619539013,20021.6084718274,0.0,1.0
2021-01-29,33.42,33.8651,33.27,33.47,29745,24.5605581935105,24.8876648497622,24.4503222949759,24.597303493022,40474.5646319496,0.0,1.0
2021-02-01,33.645,33.77,33.2931,33.53,18850,24.7259120413124,24.8177752900913,24.4672986233502,24.6413978524359,25649.5391935535,0.0,1.0
2021-02-02,33.93,34.0,33.59,33.59,8320,24.9353602485282,24.9868036678443,24.6854922118497,24.6854922118497,11321.1759199133,0.0,1.0
2021-02-03,34.05,34.2,33.945,33.945,9190,25.0235489673559,25.1337848658905,24.9463838383816,24.9463838383816,12505.0008057696,0.0,1.0
2021-02-04,34.45,34.4957,34.13,34.14,17290,25.3175113634481,25.3510965672017,25.0823414465743,25.0896905064766,23526.8187085698,0.0,1.0
2021-02-05,34.5,34.7,34.36,34.5,16735,25.3542566629597,25.5012378610058,25.2513698243274,25.3542566629597,22771.620074489,0.0,1.0
2021-02-08,35.07,35.29,34.5501,34.75,22691,25.7731530773912,25.9348323952419,25.3910754530702,25.5379831605174,30876.0580286962,0.0,1.0
2021-02-09,35.1,35.33,34.88,34.88,15005,25.7952002570981,25.9642286348512,25.6335209392473,25.6335209392473,20417.5774853725,0.0,1.0
2021-02-10,35.34,35.5199,35.1901,35.5199,9904,25.9715776947535,26.103787282396,25.8614152868179,26.103787282396,13476.5536431275,0.0,1.0
2021-02-11,35.49,35.5,35.01,35.23,15231,26.0818135932881,26.0891626531904,25.7290587179773,25.8907380358281,20725.0998120432,0.0,1.0
2021-02-12,36.0,36.1,35.5,35.6,19838,26.4566156483057,26.5301062473288,26.0891626531904,26.1626532522135,26993.9288340433,0.0,1.0
2021-02-16,36.35,36.38,36.009,36.27,22561,26.7138327448865,26.7358799245934,26.4632298022178,26.655040265668,30699.1646549475,0.0,1.0
2021-02-17,36.34,36.4,35.8242,36.4,12666,26.7064836849842,26.750578044398,26.3274191752232,26.750578044398,17234.8574761564,0.0,1.0
2021-02-18,36.2899,36.2899,35.735,36.17,30806,26.6696648948736,26.6696648948736,26.2618655608946,26.581549666645,41918.2867053905,0.0,1.0
2021-02-19,36.48,36.49,36.11,36.29,8474,26.8093705236165,26.8167195835188,26.5374553072311,26.6697383854727,11530.7265318924,0.0,1.0
2021-02-22,36.4099,36.4884,36.0,36.39,10274,26.7578536137013,26.8155437339344,26.4566156483057,26.7432289844957,13980.0193991814,0.0,1.0
2021-02-23,36.37,36.37,35.9118,36.37,9765,26.7285308646911,26.7285308646911,26.3917969399674,26.7285308646911,13287.4138050425,0.0,1.0
2021-02-24,36.7171,36.7199,36.3225,36.37,7225,26.9836167339002,26.9856744706728,26.6936228301551,26.7285308646911,9831.18942564585,0.0,1.0
2021-02-25,35.84,36.92,35.84,36.92,10648,26.3390306898688,27.132729159318,26.3390306898688,27.132729159318,14488.9280282737,0.0,1.0
2021-02-26,35.75,36.3399,35.3542,36.1679,10587,26.2728891507481,26.7064101943852,25.9820133598148,26.5800063640655,14405.9242144377,0.0,1.0
2021-03-01,36.22,36.5776,36.19,36.19,4017,26.6182949661565,26.881097348263,26.5962477864496,26.5962477864496,5466.00524883313,0.0,1.0
2021-03-02,36.275,36.5852,36.2455,36.3,5940,26.6587147956192,26.8866826337888,26.6370350689074,26.677087445375,8082.66646205347,0.0,1.0
2021-03-03,36.24,36.4,36.15,36.4,12815,26.6329930859611,26.750578044398,26.5668515468404,26.750578044398,17437.6044968376,0.0,1.0
2021-03-04,36.09,36.27,35.558,36.0701,19202,26.5227571874265,26.655040265668,26.1317872006238,26.5081325582209,26128.5120209345,0.0,1.0
2021-03-05,36.06,36.15,35.55,36.15,53381,26.5007100077196,26.5668515468404,26.1259079527019,26.5668515468404,72636.5014159725,0.0,1.0
2021-03-08,36.57,36.712,36.3,36.3,15797,26.8755120627373,26.97986871335,26.677087445375,26.677087445375,21495.2663469795,0.0,1.0
2021-03-09,36.6264,36.9,36.5227,36.9,13534,26.9169607605863,27.1180310395134,26.8407510093993,27.1180310395134,18415.9609254935,0.0,1.0
2021-03-10,36.95,36.99,36.43,36.78,5547,27.1547763390249,27.1841725786342,26.772625224105,27.0298423206857,7547.90418602873,0.0,1.0
2021-03-11,37.23,37.3288,36.78,36.81,7932,27.3605500162895,27.4331587281243,27.0298423206857,27.0518895003926,10793.2172351866,0.0,1.0
2021-03-12,37.32,37.5445,36.87,37.24,9044,27.4266915554103,27.5916779502171,27.0959838598065,27.3678990761918,12306.3359398673,0.0,1.0
2021-03-15,37.2106,37.3073,37.15,37.2036,8631,27.346292840079,27.4173582493344,27.3017575370711,27.3411484981474,11744.3592986504,0.0,1.0
2021-03-16,37.2199,37.26,37.15,37.2,21404,27.3531274657882,27.3825971959964,27.3017575370711,27.3385028365826,29124.8136285846,0.0,1.0
2021-03-17,37.49,37.49,37.12,37.2563,11967,27.5516255737495,27.5516255737495,27.2797103573641,27.3798780438326,16283.7154126926,0.0,1.0
2021-03-18,37.28,37.5432,37.25,37.4,8850,27.3972953158011,27.5907225724298,27.3752481360941,27.4854840346287,12042.3565975039,0.0,1.0
2021-03-19,37.25,37.369,36.933,37.29,16924,27.3752481360941,27.4627019489316,27.142282937191,27.4046443757034,23028.7958255544,0.0,1.0
2021-03-22,37.35,37.83,37.35,37.83,5466,27.4487387351172,27.801493610428,27.4487387351172,27.801493610428,7437.68600700073,0.0,1.0
2021-03-23,37.17,37.43,37.035,37.05,8800,27.3164556568757,27.5075312143357,27.2172433481945,27.228266938048,11974.3206845237,0.0,1.0
2021-03-24,37.18,37.62,37.18,37.22,27133,27.323804716778,27.6471633524795,27.323804716778,27.3532009563872,36920.3685378614,0.0,1.0
2021-03-25,37.38,37.3948,36.96,36.96,13809,27.4707859148241,27.4816625234795,27.1621253989272,27.1621253989272,18790.1584468849,0.0,1.0
2021-03-26,37.82,37.82,37.36,37.36,10228,27.7941445505256,27.7941445505256,27.4560877950195,27.4560877950195,13917.4263592396,0.0,1.0
2021-03-29,37.66,37.918,37.1701,37.26,26212,27.6765595920887,27.8661653375683,27.3165291474747,27.3825971959964,35667.1470207653,0.0,1.0
2021-03-30,37.552,37.81,37.375,37.8,8564,27.5971897451438,27.7867954906233,27.467111384873,27.779446430721,11653.1911752569,0.0,1.0
2021-03-31,37.91,37.91,37.5653,37.5653,10710,27.8602860896464,27.8602860896464,27.6069639948139,27.6069639948139,14573.2925603691,0.0,1.0
2021-04-01,38.18,38.18,37.7,37.94,13995,28.0587107070087,28.0587107070087,27.705955831698,27.8823332693533,19043.2520431714,0.0,1.0
2021-04-05,38.51,39.1062,38.3425,38.41,13210,28.3012296837848,28.7393806351604,28.1781329304212,28.2277390847618,17975.0882093816,0.0,1.0
2021-04-06,38.7092,38.84,38.46,38.5,7572,28.4476229570388,28.543748660561,28.2644843842733,28.2938806238825,10303.3586617288,0.0,1.0
2021-04-07,38.72,38.9,38.5333,38.59,16166,28.4555599417333,28.5878430199748,28.3183529933572,28.3600221630033,21997.3713847738,0.0,1.0
2021-04-08,39.1,39.33,38.92,39.33,25446,28.734824218021,28.903852595774,28.6025411397794,28.903852595774,34624.8368339078,0.0,1.0
2021-04-09,39.15,39.1674,38.86,38.86,19384,28.7715695175325,28.7843568817625,28.5584467803656,28.5584467803656,26376.1627441826,0.0,1.0
2021-04-12,39.0488,39.15,38.7101,39.08,17924,28.6971970313211,28.7715695175325,28.44828437243,28.7201260982163,24389.5140851594,0.0,1.0
2021-04-13,39.0,39.05,38.95,39.05,10872,28.6613336189979,28.6980789185094,28.6245883194864,28.6980789185094,14793.7289184251,0.0,1.0
2021-04-14,39.0,39.2199,38.935,39.01,23350,28.6613336189979,28.8229394462496,28.6135647296329,28.6686826789002,31772.7713617759,0.0,1.0
2021-04-15,38.94,39.22,38.76,39.1,18971,28.617239259584,28.8230129368486,28.4849561813425,28.734824218021,25814.1861029658,0.0,1.0
2021-04-16,39.0325,39.2,38.99,39.0,15116,28.6852180636804,28.808314817044,28.6539845590956,28.6613336189979,20568.6172121886,0.0,1.0
2021-04-19,38.81,39.04,38.76,39.02,12769,28.5217014808541,28.6907298586071,28.4849561813425,28.6760317388025,17375.0114568957,0.0,1.0
2021-04-20,38.6072,38.81,38.6001,38.81,13086,28.3726625460353,28.5217014808541,28.3674447135046,28.5217014808541,17806.3591451905,0.0,1.0
2021-04-21,38.98,38.98,38.5,38.5,10802,28.6466354991933,28.6466354991933,28.2938806238825,28.2938806238825,14698.4786402528,0.0,1.0
2021-04-22,38.84,39.05,38.675,38.885,9785,28.543748660561,28.6980789185094,28.4224891721729,28.5768194301214,13314.6281702345,0.0,1.0
2021-04-23,38.96,38.96,38.52,38.85,17399,28.6319373793887,28.6319373793887,28.3085787436871,28.5510977204633,23675.1369988667,0.0,1.0
2021-04-26,38.86,39.1,38.76,39.03,80636,28.5584467803656,28.734824218021,28.4849561813425,28.6833807987048,109722.877581506,0.0,1.0
2021-04-27,38.845,39.1899,38.78,38.8558,20076,28.5474231905121,28.8008922665427,28.4996543011471,28.5553601752066,27317.7797798292,0.0,1.0
2021-04-28,38.78,39.1153,38.74,38.89,60796,28.4996543011471,28.7460682796715,28.4702580615379,28.5804939600725,82726.2273109434,0.0,1.0
2021-04-29,39.09,39.2077,38.86,39.19,12839,28.7274751581187,28.8139735931688,28.5584467803656,28.8009657571417,17470.2617350681,0.0,1.0
2021-04-30,38.911,39.2298,38.74,38.76,9611,28.5959269858674,28.8302150155529,28.4702580615379,28.4849561813425,13077.8631930633,0.0,1.0
2021-05-03,38.98,39.22,38.8,38.93,14988,28.6466354991933,28.8230129368486,28.5143524209517,28.6098901996817,20394.4452749592,0.0,1.0
2021-05-04,38.9,39.03,38.85,38.99,17058,28.5878430199748,28.6833807987048,28.5510977204633,28.6539845590956,23211.1320723415,0.0,1.0
2021-05-05,39.163,39.3,39.0,39.28,9001,28.7811232954055,28.8818054160671,28.6613336189979,28.8671072962625,12247.8250547043,0.0,1.0
2021-05-06,39.07,39.3586,38.97,39.3,14629,28.712777038314,28.9248709070946,28.639286439291,28.8818054160671,19905.947419761,0.0,1.0
2021-05-07,39.55,39.65,39.01,39.26,14043,29.0655319136248,29.1390225126479,28.6686826789002,28.8524091764579,19108.5665196325,0.0,1.0
2021-05-10,39.66,40.0,39.4599,40.0,15075,29.1463715725502,29.3962396092286,28.999316883905,29.3962396092286,20512.8277635448,0.0,1.0
2021-05-11,39.2799,39.42,38.815,39.42,13957,28.8670338056635,28.9699941348948,28.5253760108052,28.9699941348948,18991.5447493064,0.0,1.0
2021-05-12,38.73,39.21,38.7,39.069,7432,28.4629090016356,28.8156638769463,28.4408618219287,28.7120421323238,10112.8581053841,0.0,1.0
2021-05-13,38.86,39.13,38.11,38.11,28404,28.5584467803656,28.7568713977279,28.0072672876926,28.0072672876926,38649.8414458193,0.0,1.0
2021-05-14,39.49,39.5173,39.135,39.5,12768,29.0214375542109,29.0415004877442,28.760545927679,29.0287866141132,17373.6507386362,0.0,1.0
2021-05-17,40.43,40.4978,39.56,39.75,48142,29.7122491850278,29.7620758111655,29.0728809735271,29.2125131116709,65507.6984539021,0.0,1.0
2021-05-18,40.53,41.095,40.4,40.5,20166,29.7857397840509,30.2009616685312,29.6902020053209,29.763692604344,27440.2444231937,0.0,1.0
2021-05-19,40.72,40.846,40.1,40.535,31038,29.9253719221947,30.0179700769638,29.4697302082517,29.789414314002,42233.9733416188,0.0,1.0
2021-05-20,41.18,41.32,40.75,40.75,23328,30.2634286777009,30.3663155163332,29.9474191019016,29.9474191019016,31742.8355600645,0.0,1.0
2021-05-21,41.26,41.645,41.17,41.26,9682,30.3222211569193,30.6051599631581,30.2560796177985,30.3222211569193,13174.4741894952,0.0,1.0
2021-05-24,41.71,41.74,41.24,41.27,11505,30.6529288525231,30.6749760322301,30.3075230371147,30.3295702168216,15655.0635767551,0.0,1.0
2021-05-25,41.56,41.97,41.38,41.38,27335,30.5426929539885,30.8440044099831,30.410409875747,30.410409875747,37195.2336263017,0.0,1.0
2021-05-26,41.58,41.91,41.39,41.42,21860,30.5573910737931,30.7999100505693,30.4177589356493,30.4398061153562,29745.3011549645,0.0,1.0
2021-05-27,41.73,41.85,41.57,41.59,17111,30.6676269723277,30.7558156911554,30.5500420138908,30.5647401336954,23283.2501401005,0.0,1.0
2021-05-28,41.8088,42.02,41.59,41.77,12467,30.7255375643579,30.8807497094947,30.5647401336954,30.697023211937,16964.0745424951,0.0,1.0
2021-06-01,41.965,42.17,41.57,41.74,18662,30.840329880032,30.9909856080293,30.5500420138908,30.6749760322301,25393.7241607478,0.0,1.0
2021-06-02,42.19,42.47,41.785,41.785,23906,31.0056837278339,31.2114574050985,30.7080468017904,30.7080468017904,32529.3307141162,0.0,1.0
2021-06-03,42.055,42.17,41.7197,42.17,3562,30.9064714191527,30.9909856080293,30.6600574406284,30.9909856080293,4846.87844071288,0.0,1.0
2021-06-04,42.17,42.3624,41.51,42.3624,50418,30.9909856080293,31.1323815205497,30.505947654477,31.1323815205497,68604.6932127629,0.0,1.0
2021-06-07,42.085,42.5,41.7892,41.7892,22606,30.9285185988597,31.2335045848054,30.7111334069494,30.7111334069494,30760.3969766297,0.0,1.0
2021-06-08,42.12,42.14,41.75,41.75,6400,30.9542403085177,30.9689384283223,30.6823250921324,30.6823250921324,8708.59686147176,0.0,1.0
2021-06-09,42.14,42.22,41.86,42.19,26896,30.9689384283223,31.0277309075408,30.7631647510577,31.0056837278339,36597.8783103351,0.0,1.0
2021-06-10,42.215,42.4574,42.1,42.24,19367,31.0240563775896,31.2021975896216,30.9395421887131,31.0424290273454,26353.0305337693,0.0,1.0
2021-06-11,41.9026,42.2433,41.7986,42.01,12748,30.9414529442877,31.1930304840613,30.8646579218737,31.0207585732037,17264.0355888206,0.2,1.0
2021-06-14,41.93,42.67,41.65,42.67,26034,30.9616854790391,31.508111600062,30.7549296494629,31.508111600062,35256.6600658421,0.0,1.0
2021-06-15,41.92,41.99,41.62,41.65,57868,30.9543013422685,31.0059902996626,30.7327772391511,30.7549296494629,78367.9958780883,0.0,1.0
2021-06-16,41.815,41.9799,41.624,41.624,7518,30.8767679061774,30.9985323215243,30.7357308938594,30.7357308938594,10181.2848726666,0.0,1.0
2021-06-17,41.5045,41.89,41.15,41.66,28892,30.647490459451,30.9321489319568,30.3857228109339,30.7623137862335,39127.1192526046,0.0,1.0
2021-06-18,41.03,41.66,40.79,41.41,18834,30.297113169687,30.7623137862335,30.1198938871931,30.577710366969,25506.0281047887,0.0,1.0
2021-06-21,41.68,41.8199,40.88,41.04,37407,30.7770820597746,30.880386133195,30.1863511181283,30.3044973064575,50658.5958009893,0.0,1.0
2021-06-22,41.7025,41.87,41.55,41.87,15907,30.7936963675084,30.9173806584156,30.6810882817571,30.9173806584156,21542.1253617327,0.0,1.0
2021-06-23,41.91,42.02,41.5553,42.02,13689,30.9469172054979,31.0281427099743,30.6850018742455,31.0281427099743,18538.3890159527,0.0,1.0
2021-06-24,42.15,42.19,41.74,41.91,15026,31.1241364879918,31.1536730350742,30.8213868803981,30.9469172054979,20349.0272009428,0.0,1.0
2021-06-25,42.42,42.54,41.98,42.54,29157,31.3235081807975,31.4121178220444,30.998606162892,31.4121178220444,39485.9966789489,0.0,1.0
2021-06-28,42.145,42.28,41.97,42.14,35727,31.1204444196066,31.2201302660094,30.9912220261214,31.1167523512213,48383.4483434101,0.0,1.0
2021-06-29,42.06,42.31,41.98,42.07,40983,31.0576792570566,31.2422826763211,30.998606162892,31.0650633938272,55501.4096749791,0.0,1.0
2021-06-30,42.19,42.3,41.95,42.28,21335,31.1536730350742,31.2348985395505,30.9764537525803,31.2201302660094,28893.0184568157,0.0,1.0
2021-07-01,42.0,42.25,41.86,41.86,14121,31.0133744364332,31.1979778556976,30.909996521645,30.909996521645,19123.4269336159,0.0,1.0
2021-07-02,42.16,42.25,41.91,41.91,9612,31.1315206247624,31.1979778556976,30.9469172054979,30.9469172054979,13017.0936680062,0.0,1.0
2021-07-06,41.97,42.31,41.9,42.31,16931,30.9912220261214,31.2422826763211,30.9395330687274,31.2422826763211,22928.8819073048,0.0,1.0
2021-07-07,42.08,42.1591,41.88,41.9,16206,31.0724475305978,31.1308560524531,30.9247647951862,30.9395330687274,21947.0474390042,0.0,1.0
2021-07-08,41.97,42.04,41.5,41.71,10040,30.9912220261214,31.0429109835155,30.6441675979042,30.7992344700864,13596.7145679133,0.0,1.0
2021-07-09,42.26,42.26,41.86,41.98,10672,31.2053619924682,31.2053619924682,30.909996521645,30.998606162892,14452.6033733835,0.0,1.0
2021-07-12,42.63,42.7168,42.21,42.3,17452,31.4785750529797,31.5426693601483,31.1684413086153,31.2348985395505,23634.4484700421,0.0,1.0
2021-07-13,42.33,42.55,42.26,42.4337,11133,31.2570509498623,31.419501958815,31.2053619924682,31.3336244481732,15076.9146697787,0.0,1.0
2021-07-14,42.1476,42.63,41.83,42.05,32769,31.1223642951669,31.4785750529797,30.8878441113333,31.0502951202861,44377.5637127441,0.0,1.0
2021-07-15,41.73,42.1856,41.58,41.58,8630,30.8140027436275,31.1504240148951,30.7032406920688,30.7032406920688,11687.2158088737,0.0,1.0
2021-07-16,41.605,42.11,41.58,42.0,20232,30.7217010339953,31.0945999409095,30.7032406920688,31.0133744364332,27399.2758105599,0.0,1.0
2021-07-19,40.9319,41.36,40.65,41.0,31674,30.2246747879676,30.5407896831161,30.0165159724049,30.2749607593752,42894.6551020005,0.0,1.0
2021-07-20,41.61,41.82,40.915,40.915,9599,30.7253931023806,30.8804599745627,30.2121955968253,30.2121955968253,12999.4883602987,0.0,1.0
2021-07-21,41.84,42.03,41.37,41.555,13929,30.8952282481039,31.0355268467449,30.5481738198867,30.6847803501424,18863.4100813211,0.0,1.0
2021-07-22,41.5687,41.998,41.42,41.83,8198,30.6948966175181,31.011897609079,30.5850945037396,30.8878441113333,11102.1778912105,0.0,1.0
2021-07-23,41.84,42.1939,41.47,41.7,21183,30.8952282481039,31.1565528484147,30.6220151875925,30.7918503333158,28687.1717820824,0.0,1.0
2021-07-26,42.03,42.0499,41.6736,41.7816,21217,31.0355268467449,31.0502212789184,30.7723562122414,30.8521048893637,28733.2164330096,0.0,1.0
2021-07-27,41.7,41.91,41.58,41.91,6626,30.7918503333158,30.9469172054979,30.7032406920688,30.9469172054979,8973.28991304715,0.0,1.0
2021-07-28,42.13,42.14,41.44,41.44,30060,31.1093682144507,31.1167523512213,30.5998627772807,30.5998627772807,40708.8884373977,0.0,1.0
2021-07-29,42.375,42.45,41.9853,42.27,9784,31.2902795653299,31.3456605911092,31.0025197553804,31.2127461292388,13250.0254315203,0.0,1.0
2021-07-30,42.0,42.31,41.6,41.6,35490,31.0133744364332,31.2422826763211,30.71800896561,30.71800896561,48062.4900413587,0.0,1.0
2021-08-02,41.9,42.37,41.75,41.75,21336,30.9395330687274,31.2865874969446,30.8287710171687,30.8287710171687,28894.3727112547,0.0,1.0
2021-08-03,42.18,42.35,41.55,42.35,36804,31.1462888983036,31.2718192234034,30.6810882817571,31.2718192234034,49841.980374251,0.0,1.0
2021-08-04,41.95,42.14,41.77,42.06,26338,30.9764537525803,31.1167523512213,30.8435392907098,31.0576792570566,35668.3534153087,0.0,1.0
2021-08-05,42.03,42.26,41.95,42.033,27597,31.0355268467449,31.2053619924682,30.9764537525803,31.0377420877761,37373.3597540541,0.0,1.0
2021-08-06,42.3,42.49,41.85,42.22,23443,31.2348985395505,31.3751971381915,30.9026123848745,31.1758254453859,31747.7868143019,0.0,1.0
2021-08-09,42.28,42.49,42.1379,42.2735,13522,31.2201302660094,31.3751971381915,31.1152016824994,31.2153305771085,18312.2285246338,0.0,1.0
2021-08-10,42.42,42.5,42.1436,42.45,4834,31.3235081807975,31.3825812749621,31.1194106404587,31.3456605911092,6546.46595829609,0.0,1.0
2021-08-11,42.73,42.73,42.1,42.1,6388,31.5524164206854,31.5524164206854,31.087215804139,31.087215804139,8650.97735655679,0.0,1.0
2021-08-12,42.57,42.76,42.5,42.75,23369,31.4342702323562,31.5745688309972,31.3825812749621,31.5671846942266,31647.5719858133,0.0,1.0
2021-08-13,42.51,42.62,42.44,42.61,8563,31.3899654117327,31.4711909162091,31.3382764543386,31.4638067794385,11596.4807614583,0.0,1.0
2021-08-16,42.4971,42.55,42.16,42.33,23952,31.3804398752987,31.419501958815,31.1315206247624,31.2570509498623,32437.1023237708,0.0,1.0
2021-08-17,42.02,42.5,42.02,42.31,13206,31.0281427099743,31.3825812749621,31.0281427099743,31.2422826763211,17884.2841218987,0.0,1.0
2021-08-18,41.9101,42.23,41.89,41.92,8782,30.9469910468656,31.1832095821565,30.9321489319568,30.9543013422685,11893.062483607,0.0,1.0
2021-08-19,41.835,42.16,41.53,41.53,21738,30.8915361797186,31.1315206247624,30.6663200082159,30.6663200082159,29438.7829957469,0.0,1.0
2021-08-20,42.1,42.1,41.8327,41.905,13106,31.087215804139,31.087215804139,30.8898378282614,30.9432251371127,17748.8586779951,0.0,1.0
2021-08-23,42.335,42.5,42.16,42.18,13267,31.2607430182476,31.3825812749621,31.1315206247624,31.1462888983036,17966.8936426798,0.0,1.0
2021-08-24,42.415,42.5873,42.2867,42.29,11932,31.3198161124122,31.4470447889693,31.2250776376457,31.22751440278,16158.9639665679,0.0,1.0
2021-08-25,42.5538,42.69,42.42,42.42,24118,31.4223079307878,31.5228798736031,31.3235081807975,31.3235081807975,32661.9085606507,0.0,1.0
2021-08-26,42.65,42.69,42.48,42.59,6282,31.4933433265208,31.5228798736031,31.367813001421,31.4490385058973,8507.42638601905,0.0,1.0
2021-08-27,43.13,43.26,42.61,42.61,10693,31.8477818915086,31.9437756695262,31.4638067794385,31.4638067794385,14481.0427166033,0.0,1.0
2021-08-30,43.03,43.425,42.88,43.229,13990,31.7739405238028,32.0656139262407,31.6631784722441,31.9208848455374,18946.0196021023,0.0,1.0
2021-08-31,42.91,43.24,42.7317,43.1082,9045,31.6853308825559,31.929007395985,31.5536717239364,31.8316844733488,12249.2314010733,0.0,1.0
2021-09-01,42.86,43.05,42.61,42.61,8475,31.648410198703,31.788708797344,31.4638067794385,31.4638067794385,11477.3063708232,0.0,1.0
2021-09-02,42.923,43.19,42.76,43.08,9836,31.6949302603576,31.8920867121321,31.5745688309972,31.8108612076557,13320.4466623501,0.0,1.0
2021-09-03,42.825,43.03,42.65,42.65,24291,31.622565720006,31.7739405238028,31.4933433265208,31.4933433265208,32896.1945786037,0.0,1.0
2021-09-07,42.595,42.95,42.5816,42.6,14343,31.4527305742826,31.7148674296382,31.4428358310101,31.4564226426679,19424.0714190817,0.0,1.0
2021-09-08,42.53,42.8763,41.59,42.5773,29329,31.4047336852739,31.660446341639,30.7106248288394,31.4396606521987,39718.928442463,0.0,1.0
2021-09-09,42.69,42.86,42.33,42.33,3259,31.5228798736031,31.648410198703,31.2570509498623,31.2570509498623,4413.51521681568,0.0,1.0
2021-09-10,42.5,43.06,42.49,42.52,14449,31.3825812749621,31.7960929341146,31.3751971381915,31.3973495485033,19567.6223896194,0.0,1.0
2021-09-13,42.84,42.84,42.4,42.56,18119,31.6336419251618,31.6336419251618,31.3087399072563,31.4268860955856,24537.7361808786,0.0,1.0
2021-09-14,42.55,43.0,42.4,42.86,12178,31.419501958815,31.7517881134911,31.3087399072563,31.648410198703,16492.1105585705,0.0,1.0
2021-09-15,42.9225,42.98,42.22,42.69,5602,31.6945610535191,31.7370198399499,31.1758254453859,31.5228798736031,7586.53336747512,0.0,1.0
2021-09-16,42.995,43.1,42.712,42.78,5694,31.7480960451058,31.8256294811969,31.5391249744984,31.5893371045383,7711.12477586636,0.0,1.0
2021-09-17,42.66,42.91,42.55,42.8012,7937,31.5007274632914,31.6853308825559,31.419501958815,31.604991474492,10748.7174826223,0.0,1.0
2021-09-20,41.79,42.06,41.53,42.01,11179,30.858307564251,31.0576792570566,30.6663200082159,31.0207585732037,15139.2103739744,0.0,1.0
2021-09-21,42.15,42.74,41.69,41.82,11347,31.1241364879918,31.559800557456,30.7844661965452,30.8804599745627,15366.7251197323,0.0,1.0
2021-09-22,42.5191,42.5191,42.03,42.03,2818,31.3966849761939,31.3966849761939,31.0355268467449,31.0355268467449,3816.28900920116,0.0,1.0
2021-09-23,42.83,43.22,42.4,42.4,11544,31.6262577883912,31.9142391224438,31.3087399072563,31.3087399072563,15633.5132442222,0.0,1.0
2021-09-24,42.98,43.088,42.6764,42.9627,16257,31.7370198399499,31.8167685170722,31.5128374475951,31.7242452833368,22016.1144153951,0.0,1.0
2021-09-27,43.3,43.38,42.61,42.61,27176,31.9733122166085,32.0323853107731,31.4638067794385,31.4638067794385,36803.2186352202,0.0,1.0
2021-09-28,42.64,43.24,42.13,43.24,30343,31.4859591897502,31.929007395985,31.1093682144507,31.929007395985,41092.1424436447,0.0,1.0
2021-09-29,42.565,42.828,42.08,42.735,38696,31.4305781639709,31.6247809610371,31.0724475305978,31.5561084890707,52404.2297729056,0.0,1.0
2021-09-30,42.25,42.94,42.25,42.46,7334,31.1979778556976,31.7074832928676,31.1979778556976,31.3530447278798,9932.10205588408,0.0,1.0
2021-10-01,42.88,42.89,42.25,42.63,21946,31.6631784722441,31.6705626090147,31.1979778556976,31.4785750529797,29720.4679190663,0.0,1.0
2021-10-04,42.45,43.13,42.43,42.72,6236,31.3456605911092,31.8477818915086,31.3308923175681,31.5450322839149,8445.13068182344,0.0,1.0
2021-10-05,42.545,42.81,42.45,42.7,43249,31.4158098904297,31.6114895148501,31.3456605911092,31.5302640103737,58570.1502338329,0.0,1.0
2021-10-06,42.31,42.428,42.0,42.21,29742,31.2422826763211,31.329415490214,31.0133744364332,31.1684413086153,40278.2355257846,0.0,1.0
2021-10-07,42.8,42.9874,42.65,42.65,4744,31.6041053780795,31.7424841011602,31.4933433265208,31.4933433265208,6424.58305878293,0.0,1.0
2021-10-08,42.9908,43.1576,42.713,43.08,7839,31.7449947076622,31.8681621089954,31.5398633881755,31.8108612076557,10616.0005475968,0.0,1.0
2021-10-11,42.92,43.33,42.9,42.9,26683,31.6927150193265,31.9954646269202,31.6779467457853,31.6779467457853,36135.5711967759,0.0,1.0
2021-10-12,42.83,43.0413,42.75,42.92,14648,31.6262577883912,31.7822845983536,31.5671846942266,31.6927150193265,19837.1190229874,0.0,1.0
2021-10-13,42.78,43.09,42.6,42.8055,14004,31.5893371045383,31.8182453444263,31.4564226426679,31.6081666533033,18964.9791642488,0.0,1.0
2021-10-14,43.24,43.5,42.99,43.5,26211,31.929007395985,32.1209949520201,31.7444039767205,32.1209949520201,35496.3631015513,0.0,1.0
2021-10-15,43.59,43.74,43.52,43.69,7589,32.1874521829553,32.298214234514,32.1357632255612,32.2612935506611,10277.436937838,0.0,1.0
2021-10-18,43.6,43.6,43.29,43.59,13503,32.1948363197259,32.1948363197259,31.9659280798379,32.1874521829553,18286.4976902921,0.0,1.0
2021-10-19,43.72,43.9809,43.65,43.65,11952,32.2834459609728,32.4760980893172,32.2317570035787,32.2317570035787,16186.0490553486,0.0,1.0
2021-10-20,43.84,43.9108,43.72,43.72,9007,32.3720556022198,32.4243352905555,32.2834459609728,32.2834459609728,12197.7697323899,0.0,1.0
2021-10-21,43.86,43.9,43.43,43.43,26378,32.3868238757609,32.4163604228432,32.069305994626,32.069305994626,35722.5235928702,0.0,1.0
2021-10-22,43.8873,43.93,43.82,43.93,18113,32.4069825691446,32.438512833155,32.3572873286786,32.438512833155,24529.6106542443,0.0,1.0
2021-10-25,43.97,44.0699,43.7001,44.0,8674,32.4680493802373,32.5418169065754,32.2687515287993,32.490201790549,11746.8030041912,0.0,1.0
2021-10-26,44.07,44.1884,43.9002,44.07,12192,32.5418907479431,32.6293189273067,32.4165081055786,32.5418907479431,16511.070120717,0.0,1.0
2021-10-27,43.56,44.1849,43.55,44.17,12216,32.1652997726435,32.626734479437,32.157915635873,32.6157321156489,16543.5722272539,0.0,1.0
2021-10-28,43.75,43.86,43.43,43.43,11065,32.3055983712845,32.3868238757609,32.069305994626,32.069305994626,14984.8253679244,0.0,1.0
2021-10-29,43.85,44.1199,43.74,43.74,23070,32.3794397389903,32.5787375904283,32.298214234514,32.298214234514,31242.6499085418,0.0,1.0
2021-11-01,44.0,44.15,43.77,43.77,21685,32.490201790549,32.6009638421077,32.3203666448257,32.3203666448257,29367.0075104781,0.0,1.0
2021-11-02,44.22,44.27,44.1073,44.18,18047,32.6526527995018,32.6895734833547,32.5694335780973,32.6231162524195,24440.229861268,0.0,1.0
2021-11-03,44.3117,44.37,44.21,44.22,18617,32.720365333688,32.7634148510605,32.6452686627312,32.6526527995018,25212.1548915181,0.0,1.0
2021-11-04,44.62,44.72,44.5,44.72,25314,32.9480182703249,33.0218596380307,32.859408629078,33.0218596380307,34281.5968697368,0.0,1.0
2021-11-05,44.8,44.9899,44.69,44.9729,17106,33.0809327321954,33.2211574894687,32.999707227719,33.2086044569587,23165.8764341359,0.0,1.0
2021-11-08,45.1,45.13,44.8,44.84,27813,33.3024568353127,33.3246092456245,33.0809327321954,33.1104692792777,37665.8787128857,0.0,1.0
2021-11-09,45.03,45.105,44.7973,45.05,21019,33.2507678779187,33.306148903698,33.0789390152673,33.2655361514598,28465.0740540806,0.0,1.0
2021-11-10,44.95,45.1444,44.745,44.92,36333,33.1916947837541,33.3352424025741,33.0403199799572,33.1695423734423,49204.1265334654,0.0,1.0
2021-11-11,44.93,45.0897,44.9,44.95,14489,33.1769265102129,33.2948511744391,33.1547740999012,33.1916947837541,19621.7925671808,0.0,1.0
2021-11-12,41.82,42.5,41.2,41.68,40846,33.5018285281184,34.0465737074374,33.0051490999158,33.3896751088468,50987.6563473635,3.55,1.0
2021-11-15,41.8,42.0799,41.8,41.92,20382,33.4858066110796,33.7100333400375,33.4858066110796,33.5819381133124,25442.6482806631,0.0,1.0
2021-11-16,41.74,41.9,41.7,41.83,36471,33.4377408599632,33.5659161962736,33.4056970258856,33.5098394866378,45526.387275246,0.0,1.0
2021-11-17,41.52,42.0256,41.45,41.75,11498,33.2614997725365,33.6665338352772,33.2054230629007,33.4457518184826,14352.8392665619,0.0,1.0
2021-11-18,41.45,42.02,41.28,42.02,19196,33.2054230629007,33.6620476985063,33.0692367680709,33.6620476985063,23962.1762533416,0.0,1.0
2021-11-19,41.23,41.39,41.13,41.39,15672,33.029181975474,33.1573573117843,32.94907239028,33.1573573117843,19563.2020338804,0.0,1.0
2021-11-22,41.21,41.55,40.88,40.88,31872,33.0131600584352,33.2855326480947,32.7487984272951,32.7487984272951,39785.5012266359,0.0,1.0
2021-11-23,41.0,41.2566,40.9,41.21,18108,32.8449299295278,33.0504911251356,32.7648203443339,33.0131600584352,22604.0366532356,0.0,1.0
2021-11-24,41.11,41.12,40.8602,41.12,22855,32.9330504732412,32.9410614317606,32.7329367294267,32.9410614317606,28529.6696327423,0.0,1.0
2021-11-26,40.02,40.79,39.87,40.44,40591,32.0598559946269,32.6766998006205,31.939691616836,32.3963162524416,50669.3423785887,0.0,1.0
2021-11-29,40.47,41.89,40.35,41.89,23344,32.4203491279998,33.5579052377542,32.324217625767,33.5579052377542,29140.0834787459,0.0,1.0
2021-11-30,39.79,40.58,39.7518,40.58,16784,31.8756039486808,32.5084696717132,31.8450020871367,32.5084696717132,20951.3005957535,0.0,1.0
2021-12-01,39.67,40.55,39.67,40.15,17649,31.779472446448,32.484436796155,31.779472446448,32.1639984553791,22031.0715094408,0.0,1.0
2021-12-02,40.15,40.15,39.64,39.64,10604,32.1639984553791,32.1639984553791,31.7554395708898,31.7554395708898,13236.8679407394,0.0,1.0
2021-12-03,39.72,40.33,39.57,40.33,15627,31.819527239045,32.3081957087282,31.6993628612541,32.3081957087282,19507.0289805673,0.0,1.0
2021-12-06,40.185,40.3369,39.7434,39.7434,11487,32.192036810197,32.3137232701066,31.8382728819804,31.8382728819804,14339.108075752,0.0,1.0
2021-12-07,40.6,40.915,40.6,40.8,35142,32.5244915887519,32.776836782113,32.5244915887519,32.6847107591399,43867.4097673959,0.0,1.0
2021-12-08,40.62,41.02,40.5695,41.02,55525,32.5405135057907,32.8609518465666,32.5000581652678,32.8609518465666,69311.3063381326,0.0,1.0
2021-12-09,40.365,40.7399,40.365,40.7268,30779,32.3362340635461,32.6365648984383,32.3362340635461,32.6260705427779,38421.1201761618,0.0,1.0
2021-12-10,40.61,40.8192,40.45,40.75,149961,32.5325025472713,32.7000917994971,32.404327210961,32.6446559665429,187194.827731161,0.0,1.0
2021-12-13,41.38,44.5,40.79,44.41,312770,33.1493463532649,35.6487654113168,32.6766998006205,35.5766667846422,390427.686328279,0.0,1.0
2021-12-14,41.48,41.5,41.12,41.5,105676,33.2294559384589,33.2454778554977,32.9410614317606,33.2454778554977,131914.301820594,0.0,1.0
2021-12-15,42.0,42.2986,41.38,41.55,121155,33.6460257814675,33.8852330028567,33.1493463532649,33.2855326480947,151236.583870265,0.0,1.0
2021-12-16,42.03,42.62,41.75,41.75,84974,33.6700586570257,34.1427052096701,33.4457518184826,33.4457518184826,106072.200716371,0.0,1.0
2021-12-17,41.94,42.7,41.5,42.7,79491,33.5979600303511,34.2067928778253,33.2454778554977,34.2067928778253,99227.8262426744,0.0,1.0
2021-12-20,41.28,41.64,41.1,41.49,83353,33.0692367680709,33.3576312747692,32.9250395147218,33.2374668969783,104048.722507021,0.0,1.0
2021-12-21,41.89,42.35,41.6706,42.0,79021,33.5579052377542,33.9264093296464,33.3821448078386,33.6460257814675,98641.1299080696,0.0,1.0
2021-12-22,42.39,42.9954,41.7501,42.8,74990,33.958453163724,34.4434365924883,33.4458319280678,34.2869024630193,93609.2726212798,0.0,1.0
2021-12-23,42.51,42.6936,42.27,42.27,57666,34.0545846659568,34.2016658643729,33.8623216614913,33.8623216614913,71983.8953857676,0.0,1.0
2021-12-27,43.2,43.36,42.69,42.95,99093,34.6073408037952,34.7355161401055,34.1987819193059,34.4070668408103,123696.808265908,0.0,1.0
2021-12-28,43.65,44.0,43.21,43.77,100617,34.967833937168,35.2482174853469,34.6153517623146,35.0639654394008,125599.202338116,0.0,1.0
2021-12-29,44.12,44.45,43.9,44.24,151475,35.3443489875797,35.6087106187198,35.168107900153,35.4404804898125,189084.738902632,0.0,1.0
2021-12-30,44.6,44.92,44.31,44.59,109931,35.7288749965108,35.9852256691315,35.4965571994482,35.7208640379914,137225.776083876,0.0,1.0
2021-12-31,44.58,44.8,44.56,44.6,62396,35.712853079472,35.8890941668987,35.6968311624332,35.7288749965108,77888.3074340227,0.0,1.0
2022-01-03,44.17,44.65,44.08,44.6,98867,35.3844037801767,35.7689297891077,35.3123051535021,35.7288749965108,123414.694709269,0.0,1.0
2022-01-04,44.4,44.5,44.17,44.5,68969,35.5686558261228,35.6487654113168,35.3844037801767,35.6487654113168,86093.3180879723,0.0,1.0
2022-01-05,44.0,44.86,43.97,44.58,72726,35.2482174853469,35.9371599180151,35.2241846097887,35.712853079472,90783.1438945886,0.0,1.0
2022-01-06,44.05,44.2,43.91,44.12,84402,35.2882722779439,35.4084366557349,35.1761188586724,35.3443489875797,105358.178794256,0.0,1.0
2022-01-07,44.02,44.3908,43.75,44.0,50667,35.2642394023857,35.561285744285,35.047943522362,35.2482174853469,63247.1131604532,0.0,1.0
2022-01-10,43.93,43.99,43.5,43.99,60950,35.1921407757112,35.2402065268275,34.8476695593771,35.2402065268275,76083.2799875582,0.0,1.0
2022-01-11,44.05,44.2,43.75,43.9,63150,35.2882722779439,35.4084366557349,35.047943522362,35.168107900153,78829.5181495375,0.0,1.0
2022-01-12,43.76,44.05,43.48,44.05,113932,35.0559544808814,35.2882722779439,34.8316476423383,35.2882722779439,142220.184668458,0.0,1.0
2022-01-13,43.1,44.09,43.0,43.96,64303,34.5272312186012,35.3203161120215,34.4471216334072,35.2161736512694,80268.7966044293,0.0,1.0
2022-01-14,42.39,43.17,42.05,43.0,79607,33.958453163724,34.583307928237,33.6860805740645,34.4471216334072,99372.6278912151,0.0,1.0
2022-01-18,42.02,42.9558,41.7535,42.39,46991,33.6620476985063,34.4117131967515,33.4485556539644,33.958453163724,58658.3988498008,0.0,1.0
2022-01-19,41.79,44.57,41.33,44.57,128682,33.4777956525602,35.7048421209526,33.1092915606679,35.7048421209526,160632.463254454,0.0,1.0
2022-01-20,41.01,42.4834,41.01,41.22,65420,32.8529408880472,34.0332755162952,32.8529408880472,33.0211710169546,81663.1366166705,0.0,1.0
2022-01-21,40.0,41.22,40.0,41.0,78840,32.0438340775881,33.0211710169546,32.0438340775881,32.8449299295278,98415.1894047433,0.0,1.0
2022-01-24,39.85,40.207,39.07,39.5,90986,31.9236696997972,32.2096609189396,31.2988149352842,31.6432861516183,113576.920639015,0.0,1.0
2022-01-25,40.63,41.375,39.52,39.61,54027,32.5485244643101,33.1453408740052,31.6593080686571,31.7314066953316,67441.3678078395,0.0,1.0
2022-01-26,40.02,41.4928,40.01,40.98,29121,32.0598559946269,33.2397099653637,32.0518450361075,32.828908012489,36351.4552340884,0.0,1.0
2022-01-27,40.22,40.74,39.8123,40.12,40120,32.2200751650149,32.6366450080235,31.893468386179,32.1399655798209,50081.3977539104,0.0,1.0
2022-01-28,40.75,41.14,40.04,40.04,65189,32.6446559665429,32.9570833487994,32.0758779116657,32.0758779116657,81374.7816096627,0.0,1.0
2022-01-31,41.25,41.4601,40.79,40.79,30254,33.0452038925128,33.2135141310053,32.6766998006205,32.6766998006205,37765.7678875076,0.0,1.0
2022-02-01,41.26,41.6489,41.15,41.43,23945,33.0532148510321,33.3647610278515,32.9650943073188,33.1894011458619,29890.3058129957,0.0,1.0
2022-02-02,42.21,43.21,41.5155,42.12,36103,33.8142559103749,34.6153517623146,33.2578948412027,33.7421572837003,45067.0165281512,0.0,1.0
2022-02-03,41.87,42.34,41.682,41.87,37937,33.5418833207154,33.918398371127,33.3912773005507,33.5418833207154,47356.3805231829,0.0,1.0
2022-02-04,41.64,42.05,41.4,41.59,43656,33.3576312747692,33.6860805740645,33.1653682703037,33.3175764821723,54495.3514542551,0.0,1.0
2022-02-07,41.5899,42.0,41.5011,41.73,23416,33.3174963725871,33.6460257814675,33.2463590609348,33.4297299014438,29229.960364047,0.0,1.0
2022-02-08,41.78,41.94,41.3101,41.55,16860,33.4697846940408,33.5979600303511,33.0933497532143,33.2855326480947,21046.1706413492,0.0,1.0
2022-02-09,41.86,42.06,41.4349,42.0,26185,33.533872362196,33.6940915325839,33.1933265155364,33.6460257814675,32686.4755779198,0.0,1.0
2022-02-10,41.8,42.972,41.6,41.67,43484,33.4858066110796,34.4246909495529,33.3255874406916,33.3816641503274,54280.6455615912,0.0,1.0
2022-02-11,41.24,41.99,41.0,41.67,19896,33.0371929339934,33.6380148229481,32.8449299295278,33.3816641503274,24835.9793048804,0.0,1.0
2022-02-14,41.07,41.765,40.5001,41.07,36997,32.9010066391636,33.4577682562617,32.4444621131432,32.9010066391636,46182.9878539737,0.0,1.0
2022-02-15,41.78,42.198,41.31,41.31,30850,33.4697846940408,33.8046427601516,33.0932696436291,33.0932696436291,38509.7487713892,0.0,1.0
2022-02-16,42.0,42.1,41.6,41.76,35687,33.6460257814675,33.7261353666615,33.3255874406916,33.453762777002,44547.7278575225,0.0,1.0
2022-02-17,41.65,41.9612,41.16,41.68,27422,33.3656422332886,33.6149432624123,32.9731052658382,33.3896751088468,34230.6103989963,0.0,1.0
2022-02-18,41.07,41.77,40.925,41.565,22133,32.9010066391636,33.4617737355214,32.7848477406323,33.2975490858738,27628.4041995837,0.0,1.0
2022-02-22,40.35,41.0,40.1001,40.62,30087,32.324217625767,32.8449299295278,32.1240237723673,32.5405135057907,37557.303445212,0.0,1.0
2022-02-23,40.356,40.96,40.2811,40.92,16250,32.3290242008787,32.8128860954502,32.2690221215684,32.7808422613727,20284.7136964368,0.0,1.0
2022-02-24,40.28,40.5913,39.37,39.75,43861,32.2681409161312,32.5175220548401,31.5391436908661,31.8435601146032,54751.2509193486,0.0,1.0
2022-02-25,41.43,41.5,40.5,40.89,40391,33.1894011458619,33.2454778554977,32.444382003558,32.7568093858145,50419.6843638633,0.0,1.0
2022-02-28,41.53,41.6,40.35,41.01,34278,33.2695107310559,33.3255874406916,32.324217625767,32.8529408880472,42788.8871437822,0.0,1.0
2022-03-01,40.71,41.623,40.45,41.52,46816,32.6126121324653,33.3440126452863,32.404327210961,33.2614997725365,58439.948086916,0.0,1.0
2022-03-02,41.01,41.6,40.7103,40.92,36648,32.8529408880472,33.3255874406916,32.6128524612209,32.7808422613727,45747.3346182779,0.0,1.0
2022-03-03,41.24,41.5977,40.865,41.05,18793,33.0371929339934,33.3237449202322,32.736781989516,32.8849847221248,23459.1153536699,0.0,1.0
2022-03-04,40.98,41.44,40.47,41.02,24947,32.828908012489,33.1974121043813,32.4203491279998,32.8609518465666,31141.0924667698,0.0,1.0
2022-03-07,39.73,40.63,39.73,40.52,28354,31.8275381975644,32.5485244643101,31.8275381975644,32.4604039205968,35394.0167476166,0.0,1.0
2022-03-08,39.79,40.19,39.5095,39.77,20282,31.8756039486808,32.1960422894567,31.6508965622117,31.859582031642,25317.8192733004,0.0,1.0
2022-03-09,40.81,41.3728,40.1106,40.55,12194,32.6927217176593,33.143578463131,32.1324352788127,32.484436796155,15221.6491578062,0.0,1.0
2022-03-10,40.59,41.2,40.11,40.97,28591,32.5164806302326,33.0051490999158,32.1319546213015,32.8208970539696,35689.8614950661,0.0,1.0
2022-03-11,40.56,40.9999,40.1164,40.72,13287,32.4924477546744,32.8448498199426,32.1370816347539,32.6206230909847,16586.0302082803,0.0,1.0
2022-03-14,39.91,40.63,39.91,40.47,13002,31.9717354509135,32.5485244643101,31.9717354509135,32.4203491279998,16230.2675372967,0.0,1.0
2022-03-15,40.0,40.53,39.82,40.09,22531,32.0438340775881,32.4684148791162,31.899636824239,32.1159327042627,28125.2236488872,0.0,1.0
2022-03-16,40.54,41.01,40.15,41.01,22856,32.4764258376356,32.8529408880472,32.1639984553791,32.8529408880472,28530.9179228159,0.0,1.0
2022-03-17,40.71,40.86,40.2828,40.47,25448,32.6126121324653,32.7327765102563,32.2703839845167,32.4203491279998,31766.4857936568,0.0,1.0
2022-03-18,40.85,41.24,40.67,40.67,24013,32.7247655517369,33.0371929339934,32.5805682983877,32.5805682983877,29975.1895380022,0.0,1.0
2022-03-21,41.02,41.49,40.87,40.87,21575,32.8609518465666,33.2374668969783,32.7407874687757,32.7407874687757,26931.8583385,0.0,1.0
2022-03-22,41.36,41.73,40.9,40.9,12227,33.1333244362261,33.4297299014438,32.7648203443339,32.7648203443339,15262.8427302359,0.0,1.0
2022-03-23,41.17,41.7099,41.0,41.34,20082,32.9811162243576,33.4136278748198,32.8449299295278,33.1173025191873,25068.161258575,0.0,1.0
2022-03-24,41.44,41.74,41.44,41.71,13067,33.1974121043813,33.4377408599632,33.1974121043813,33.413707984405,16311.4063920824,0.0,1.0
2022-03-25,41.54,41.88,41.32,41.32,8732,33.2775216895753,33.5498942792348,33.1012806021485,33.1012806021485,10900.0689229099,0.0,1.0
2022-03-28,41.7,41.7981,41.38,41.57,29653,33.4056970258856,33.4842845289609,33.1493463532649,33.3015545651335,37015.5455532579,0.0,1.0
2022-03-29,41.94,42.1,41.775,41.99,26774,33.5979600303511,33.7261353666615,33.4657792147811,33.6380148229481,33421.7184312861,0.0,1.0
2022-03-30,41.65,42.14,41.525,41.69,17752,33.3656422332886,33.7581792007391,33.2655052517962,33.3976860673662,22159.6453870244,0.0,1.0
2022-03-31,41.39,42.31,41.24,41.75,23616,33.1573573117843,33.8943654955688,33.0371929339934,33.4457518184826,29479.6183787724,0.0,1.0
2022-04-01,41.17,41.8406,41.06,41.55,8143,32.9811162243576,33.5183311026683,32.8929956806442,33.2855326480947,10164.8260695437,0.0,1.0
2022-04-04,41.56,41.919,41.03,41.33,28903,33.2935436066141,33.5811370174604,32.868962805086,33.1092915606679,36079.3279980377,0.0,1.0
2022-04-05,41.25,41.8,41.25,41.8,15706,33.0452038925128,33.4858066110796,33.0452038925128,33.4858066110796,19605.6438963837,0.0,1.0
2022-04-06,40.915,41.39,40.6601,41.3,27213,32.776836782113,33.1573573117843,32.5726374494535,33.0852586851097,33969.7177736082,0.0,1.0
2022-04-07,40.82,41.01,40.55,41.0,28624,32.7007326761787,32.8529408880472,32.484436796155,32.8449299295278,35731.0550674958,0.0,1.0
2022-04-08,41.13,41.48,40.6184,40.85,24566,32.94907239028,33.2294559384589,32.5392317524276,32.7247655517369,30665.4939487179,0.0,1.0
2022-04-11,40.5502,41.09,40.5501,41.09,11598,32.4845970153253,32.9170285562024,32.4845169057402,32.9170285562024,14477.6682739246,0.0,1.0
2022-04-12,40.5,41.5325,40.3118,40.68,20755,32.444382003558,33.2715134706857,32.2936157642229,32.5885792569071,25908.2604781259,0.0,1.0
2022-04-13,40.63,40.77,40.475,40.5,20677,32.5485244643101,32.6606778835817,32.4243546072595,32.444382003558,25810.893852383,0.0,1.0
2022-04-14,40.31,40.74,40.0777,40.73,18941,32.2921737916894,32.6366450080235,32.1060792252838,32.6286340495041,23643.8622845668,0.0,1.0
2022-04-18,40.31,40.44,40.1,40.44,16559,32.2921737916894,32.3963162524416,32.1239436627821,32.3963162524416,20670.4353291875,0.0,1.0
2022-04-19,40.64,40.68,40.21,40.21,10129,32.5565354228295,32.5885792569071,32.2120642064955,32.2120642064955,12643.9301557667,0.0,1.0
2022-04-20,40.64,40.75,40.3107,40.75,6181,32.5565354228295,32.6446559665429,32.2927345587858,32.6446559665429,7715.68094508775,0.0,1.0
2022-04-21,40.28,40.9,40.2,40.75,24787,32.2681409161312,32.7648203443339,32.2040532479761,32.6446559665429,30941.3660549895,0.0,1.0
2022-04-22,39.9371,40.2,39.5867,40.1,39056,31.9934451485011,32.2040532479761,31.7127411619814,32.1239436627821,48753.2171155714,0.0,1.0
2022-04-25,39.84,40.28,39.2,39.88,29283,31.9156587412778,32.2681409161312,31.4029573960364,31.9477025753554,36553.6782260159,0.0,1.0
2022-04-26,38.8,40.06,38.7,39.66,32659,31.0825190552605,32.0918998287045,31.0024094700665,31.7714614879286,40767.9055145802,0.0,1.0
2022-04-27,38.68,39.55,38.53,38.57,27463,30.9863875530277,31.6833409442153,30.8662231752368,30.8982670093143,34281.790292015,0.0,1.0
2022-04-28,39.75,39.75,38.27,38.79,32714,31.8435601146032,31.8435601146032,30.6579382537324,31.0745080967411,40836.5614686297,0.0,1.0
2022-04-29,38.22,39.87,38.02,39.49,43016,30.6178834611355,31.939691616836,30.4576642907475,31.6352751930989,53696.4458071338,0.0,1.0
2022-05-02,38.28,38.59,38.1,38.22,19502,30.6659492122518,30.9142889263531,30.5217519589027,30.6178834611355,24344.1530158714,0.0,1.0
2022-05-03,38.7,39.1347,38.47,39.1347,21723,31.0024094700665,31.3506458369047,30.8181574241204,31.3506458369047,27116.6052693967,0.0,1.0
2022-05-04,39.17,39.51,38.6,38.6,34558,31.3789245204782,31.6512971101377,30.9222998848725,30.9222998848725,43138.4083643977,0.0,1.0
2022-05-05,38.75,39.68,38.56,38.8,41024,31.0424642626635,31.7874834049674,30.890256050795,31.0825190552605,51209.8519804691,0.0,1.0
2022-05-06,38.88,39.2,38.15,38.52,30577,31.1466067234157,31.4029573960364,30.5618067514997,30.8582122167174,38168.965581289,0.0,1.0
2022-05-09,37.82,38.68,37.8,38.68,47647,30.2974451203596,30.9863875530277,30.2814232033208,30.9863875530277,59477.2771380999,0.0,1.0
2022-05-10,37.87,38.66,37.81,38.03,18388,30.3374999129566,30.9703656359889,30.2894341618402,30.4656752492669,22953.557873851,0.0,1.0
2022-05-11,37.75,38.39,37.73,37.82,19561,30.2413684107238,30.7540697559652,30.225346493685,30.2974451203596,24417.8021302154,0.0,1.0
2022-05-12,37.64,38.0,37.55,37.73,15649,30.1532478670104,30.4416423737087,30.0811492403359,30.225346493685,19534.4913621871,0.0,1.0
2022-05-13,37.95,38.02,37.32,37.99,16937,30.4015875811117,30.4576642907475,29.8968971943897,30.4336314151893,21142.2889770185,0.0,1.0
2022-05-16,37.62,38.28,37.6,38.28,13662,30.1372259499716,30.6659492122518,30.1212040329328,30.6659492122518,17054.1389858904,0.0,1.0
2022-05-17,38.04,38.04,37.74,38.04,33245,30.4736862077863,30.4736862077863,30.2333574522044,30.4736862077863,41499.4034977256,0.0,1.0
2022-05-18,36.77,38.005,36.5801,37.75,22090,29.4562944758229,30.4456478529684,29.3041663735395,30.2413684107238,27574.7277264178,0.0,1.0
2022-05-19,36.71,37.3584,36.3038,36.42,23502,29.4082287247065,29.9276592751042,29.0828235896486,29.175910927644,29337.3133103789,0.0,1.0
2022-05-20,36.65,37.3614,36.3601,37.3614,23158,29.3601629735901,29.93006256266,29.1279252861128,29.93006256266,28907.9015250513,0.0,1.0
2022-05-23,37.01,37.13,36.35,36.65,38944,29.6485574802884,29.7446889825212,29.1198342180082,29.3601629735901,48613.4086273252,0.0,1.0
2022-05-24,36.48,37.0,36.26,36.9,12765,29.2239766787604,29.640546521769,29.0477355913336,29.560436936575,15934.4227898471,0.0,1.0
2022-05-25,36.7134,36.9032,36.34,36.52,28515,29.4109524506031,29.5630004433012,29.1118232594888,29.256020512838,35594.9914494705,0.0,1.0
2022-05-26,37.35,37.595,36.685,36.93,30435,29.9209300699479,30.1171985536731,29.388201328408,29.5844698121332,37991.7083908341,0.0,1.0
2022-05-27,38.4,38.4,37.52,37.52,21501,30.7620807144846,30.7620807144846,30.0571163647777,30.0571163647777,26839.4848730515,0.0,1.0
2022-05-31,38.53,39.04,37.56,38.04,22117,30.8662231752368,31.274782059726,30.0891601988553,30.4736862077863,27608.4315584057,0.0,1.0
2022-06-01,38.6,39.04,38.1824,38.53,12642,30.9222998848725,31.274782059726,30.5877622571025,30.8662231752368,15780.883110791,0.0,1.0
2022-06-02,38.75,38.96,38.285,38.9,10558,31.0424642626635,31.2106943915708,30.6699546915115,31.1626286404545,13179.4465973526,0.0,1.0
2022-06-03,38.48,38.75,38.19,38.705,10068,30.8261683826398,31.0424642626635,30.5938505855773,31.0064149493262,12567.7844612754,0.0,1.0
2022-06-06,38.4,38.9061,38.26,38.62,18891,30.7620807144846,31.1675153251513,30.649927295213,30.9383218019113,23581.4477808854,0.0,1.0
2022-06-07,38.57,38.986,38.2505,38.36,17518,30.8982670093143,31.2315228837213,30.6423168846196,30.730036880407,21867.5455097957,0.0,1.0
2022-06-08,38.42,38.73,38.04,38.4,16754,30.7781026315234,31.0264423456247,30.4736862077863,30.7620807144846,20913.8518935447,0.0,1.0
2022-06-09,37.63,38.8302,37.63,38.1,12891,30.145236908491,31.1067121499891,30.145236908491,30.5217519589027,16091.7073391241,0.0,1.0
2022-06-10,36.27,37.267,36.05,37.01,24911,29.215965720241,30.0190624344147,29.0387528043752,29.8120455281533,30925.6239773732,0.2,1.0
2022-06-13,34.6579,36.3,34.6,35.9,45427,27.9173978035715,29.240131117859,27.8707585861687,28.9179258162848,56395.0993705647,0.0,1.0
2022-06-14,34.74,35.1512,34.61,34.81,11441,27.9835304417196,28.3147574917379,27.878813718708,28.0399163694951,14203.3665418943,0.0,1.0
2022-06-15,35.24,35.8,34.95,35.1,35081,28.3862870686874,28.8373744908913,28.1526882250461,28.2735152131364,43551.1145578352,0.0,1.0
2022-06-16,33.65,34.59,33.5,34.59,30137,27.1055209949299,27.8627034536293,26.9846940068396,27.8627034536293,37413.4129423186,0.0,1.0
2022-06-17,34.11,34.11,33.78,33.82,11213,27.4760570917403,27.4760570917403,27.2102377179416,27.242458248099,13920.3171955476,0.0,1.0
2022-06-21,34.71,34.82,34.3,34.3,20888,27.9593650441016,28.0479715020345,27.629104609988,27.629104609988,25931.2927477569,0.0,1.0
2022-06-22,34.84,35.23,34.5,34.5,6789,28.0640817671132,28.378231936148,27.7902072607751,27.7902072607751,8428.16672082161,0.0,1.0
2022-06-23,34.9,34.9,34.67,34.67,10281,28.1124125623493,28.1124125623493,27.9271445139442,27.9271445139442,12763.2909201307,0.0,1.0
2022-06-24,35.46,36.096,35.12,35.39,40153,28.5634999845532,29.0758064140562,28.2896254782151,28.5071140567777,49847.7210695464,0.0,1.0
2022-06-27,35.33,36.1877,35.1026,35.75,21883,28.4587832615416,29.1496719794421,28.2756095475967,28.7970988281945,27166.5300267697,0.0,1.0
2022-06-28,34.94,36.0,34.7701,35.97,24001,28.1446330925067,28.9984771416784,28.0077763906631,28.9743117440603,29795.9094809898,0.0,1.0
2022-06-29,35.15,35.37,34.69,34.94,14441,28.3137908758332,28.491003791699,27.9432547790229,28.1446330925067,17927.7000464553,0.0,1.0
2022-06-30,35.21,35.43,34.65,34.6782,8671,28.3621216710693,28.5393345869351,27.9110342488654,27.9337497226264,10764.5652726829,0.0,1.0
2022-07-01,35.42,35.56,35.1494,35.37,5449,28.5312794543958,28.6440513099468,28.3133075678808,28.491003791699,6764.63108878435,0.0,1.0
2022-07-05,35.02,35.12,34.5035,35.0001,13342,28.2090741528216,28.2896254782151,27.7930265571639,28.1930444390683,16563.3525392844,0.0,1.0
2022-07-06,35.0,35.11,34.72,35.11,11460,28.1929638877429,28.2815703456758,27.9674201766409,28.2815703456758,14226.9539874231,0.0,1.0
2022-07-07,35.43,35.43,34.79,34.79,34923,28.5393345869351,28.5393345869351,28.0238061044164,28.0238061044164,43354.966326595,0.0,1.0
2022-07-08,35.31,35.6,34.9033,35.0,17402,28.4426729964629,28.6762718401042,28.1150707560873,28.1929638877429,21603.617215457,0.0,1.0
2022-07-11,34.85,35.146,34.81,35.05,14559,28.0721368996526,28.3105688228175,28.0399163694951,28.2332395504396,18074.1904976346,0.0,1.0
2022-07-12,34.68,35.15,34.67,34.81,74805,27.9351996464835,28.3137908758332,27.9271445139442,28.0399163694951,92866.2559362293,0.0,1.0
2022-07-13,34.8485,34.95,34.5,34.55,37857,28.0709286297716,28.1526882250461,27.7902072607751,27.8304829234719,46997.3644940557,0.0,1.0
2022-07-14,34.43,34.8506,34.01,34.5,51939,27.7338213329996,28.0726202076049,27.3955057663467,27.7902072607751,64479.3859644652,0.0,1.0
2022-07-15,35.155,35.3899,34.5822,34.7451,12864,28.3178184421029,28.5070335054523,27.8564204502486,27.9876385593147,15969.9420675577,0.0,1.0
2022-07-18,34.89,35.98,34.89,35.62,12210,28.10435742981,28.9823668765997,28.10435742981,28.6923821051829,15158.0373635634,0.0,1.0
2022-07-19,35.71,35.8,35.3038,35.3038,12575,28.7648782980371,28.8373744908913,28.4376788142885,28.4376788142885,15611.1646066183,0.0,1.0
2022-07-20,35.94,35.94,35.48,35.65,15639,28.9501463464423,28.9501463464423,28.5796102496319,28.716547502801,19414.9505592766,0.0,1.0
2022-07-21,36.1587,36.1587,35.5301,35.6076,14725,29.126312095078,29.126312095078,28.6199664636541,28.6823937408341,18280.270284887,0.0,1.0
2022-07-22,35.88,36.0599,35.593,36.0319,6730,28.9018155512061,29.0467273855891,28.6706332473266,29.0241730144789,8354.92149523192,0.0,1.0
2022-07-25,35.76,35.89,35.33,35.81,17606,28.8051539607339,28.9098706837455,28.4587832615416,28.8454296234306,21856.8718937671,0.0,1.0
2022-07-26,35.64,35.64,35.37,35.5,13577,28.7084923702616,28.7084923702616,28.491003791699,28.5957205147106,16855.0919971417,0.0,1.0
2022-07-27,36.35,36.49,35.52,35.52,25267,29.2804067805558,29.3931786361068,28.6118307797893,28.6118307797893,31367.5782199145,0.0,1.0
2022-07-28,36.59,36.88,36.11,36.11,25603,29.4737299615003,29.7073288051416,29.0870835996113,29.0870835996113,31784.7035724254,0.0,1.0
2022-07-29,37.06,37.085,36.535,36.535,11443,29.85232119085,29.8724590221984,29.4294267325339,29.4294267325339,14205.8494308973,0.0,1.0
2022-08-01,36.87,37.2649,36.62,36.86,13983,29.6992736726023,30.0173708565814,29.4978953591184,29.6912185400629,17359.118464759,0.0,1.0
2022-08-02,36.61,37.1967,36.61,36.9,12596,29.489840226579,29.962434852663,29.489840226579,29.7234390702203,15637.2349411503,0.0,1.0
2022-08-03,37.19,37.32,36.7861,36.87,18323,29.9570379138616,30.0617546368733,29.6316911105971,29.6992736726023,22746.9876013573,0.0,1.0
2022-08-04,37.02,37.16,36.9,37.0302,9732,29.8201006606926,29.9328725162436,29.7234390702203,29.8283168958828,12081.737888796,0.0,1.0
2022-08-05,37.1,37.1599,36.66,36.77,15038,29.8845417210075,29.9327919649182,29.5301158892758,29.6187223472087,18668.8424138629,0.0,1.0
2022-08-08,37.28,37.45,37.2,37.2,15007,30.0295341067158,30.1664713598849,29.965093046401,29.965093046401,18630.3576343158,0.0,1.0
2022-08-09,36.91,37.25,36.8301,37.25,7765,29.7314942027597,30.0053687090978,29.6671336937703,30.0053687090978,9639.81655430547,0.0,1.0
2022-08-10,37.77,37.81,37.2116,37.22,13023,30.4242356011442,30.4564561313017,29.9744370001467,29.9812033114797,16167.3317432995,0.0,1.0
2022-08-11,38.16,38.2708,37.87,37.87,4464,30.7383857701791,30.8276366387151,30.5047869265378,30.5047869265378,5541.80825478681,0.0,1.0
2022-08-12,38.46,38.46,38.036,38.35,24305,30.9800397463597,30.9800397463597,30.6385021266911,30.8914332884268,30173.308609452,0.0,1.0
2022-08-15,38.4699,38.4977,38.0245,38.1,14037,30.9880143275737,31.0104075960331,30.6292387242708,30.690054974943,17426.1564678411,0.0,1.0
2022-08-16,38.4399,38.49,38.175,38.3203,16622,30.9638489299556,31.0042051439778,30.7504684689881,30.867509544785,20635.2905042712,0.0,1.0
2022-08-17,37.92,38.57,37.58,38.57,24297,30.5450625892346,31.0686462042927,30.2711880828965,31.0686462042927,30163.3770534398,0.0,1.0
2022-08-18,38.4,38.43,37.9407,38.02,19349,30.9317089511236,30.9558743487417,30.561736713591,30.6256139146281,24020.7096599171,0.0,1.0
2022-08-19,37.74,38.24,37.54,38.24,19295,30.4000702035262,30.8028268304939,30.2389675527391,30.8028268304939,23953.671656835,0.0,1.0
2022-08-22,37.1894,37.5666,37.15,37.49,8132,29.9565546059093,30.2603942052938,29.9248173837042,30.1986918900423,10095.4266863634,0.0,1.0
2022-08-23,37.15,37.6756,37.11,37.55,5986,29.9248173837042,30.3481951499727,29.8925968535468,30.2470226852784,7431.28678610078,0.0,1.0
2022-08-24,37.39,37.5472,37.1367,37.1367,6435,30.1181405646487,30.2447672481674,29.9141040574269,29.9141040574269,7988.69536728342,0.0,1.0
2022-08-25,37.97,37.97,37.6,37.76,7015,30.5853382519313,30.5853382519313,30.2872983479752,30.4161804686049,8708.73317816522,0.0,1.0
2022-08-26,37.06,37.79,37.0,37.79,22690,29.85232119085,30.440345866223,29.8039903956139,30.440345866223,28168.3757394966,0.0,1.0
2022-08-29,36.85,37.08,36.85,36.91,9286,29.6831634075236,29.8684314559287,29.6831634075236,29.7314942027597,11528.0536411179,0.0,1.0
2022-08-30,36.38,36.745,36.25,36.745,19142,29.3045721781739,29.5985845158603,29.1998554551623,29.5985845158603,23763.7306481024,0.0,1.0
2022-08-31,36.09,36.7799,36.09,36.46,10763,29.0709733345326,29.6266969284227,29.0709733345326,29.3690132384887,13361.6671698634,0.0,1.0
2022-09-01,36.04,36.165,35.66,36.0,15651,29.0306976718358,29.1313868285777,28.7246026353403,28.9984771416784,19429.8478932949,0.0,1.0
2022-09-02,35.7,36.6671,35.54,36.26,4457,28.7568231654977,29.5358350333788,28.6279410448681,29.2079105877016,5533.11814327618,0.0,1.0
2022-09-06,35.9,36.2959,35.7,35.7999,10778,28.9179258162848,29.2368285135179,28.7568231654977,28.8372939395659,13380.2888373863,0.0,1.0
2022-09-07,36.5082,36.57,35.66,35.66,9545,29.4078389773284,29.4576196964216,28.7246026353403,28.7246026353403,11849.5877670117,0.0,1.0
2022-09-08,36.4,36.6,36.11,36.37,15293,29.3206824432526,29.4817850940397,29.0870835996113,29.2965170456345,18985.4107617506,0.0,1.0
2022-09-09,36.61,37.2021,36.61,36.7143,10628,29.489840226579,29.9667846242343,29.489840226579,29.5738552589645,13194.0721621582,0.0,1.0
2022-09-12,36.93,37.3017,36.71,36.71,5986,29.7476044678384,30.0470137443262,29.5703915519726,29.5703915519726,7431.28678610078,0.0,1.0
2022-09-13,35.95,36.5425,35.89,36.5425,6814,28.9582014789816,29.4354680819384,28.9098706837455,29.4354680819384,8459.20283335962,0.0,1.0
2022-09-14,35.97,36.3323,35.9531,36.1,6756,28.9743117440603,29.2661491959612,28.9606985700688,29.0790284670719,8387.19905227145,0.0,1.0
2022-09-15,35.7599,36.2491,35.44,36.11,7595,28.8050734094085,29.1991304932337,28.5473897194745,29.0870835996113,9428.770989047,0.0,1.0
2022-09-16,35.2373,35.5393,35.04,35.3,15378,28.3841121829018,28.6273771855903,28.2251844179003,28.4346178639235,19090.9335443798,0.0,1.0
2022-09-19,35.54,35.6,35.05,35.4,27351,28.6279410448681,28.6762718401042,28.2332395504396,28.5151691893171,33954.7485610829,0.0,1.0
2022-09-20,35.2,35.3275,35.0,35.26,20413,28.35406653853,28.4567694784068,28.1929638877429,28.4023973337661,25341.6066095348,0.0,1.0
2022-09-21,34.77,35.67,34.76,35.17,19400,28.0076958393377,28.7326577678797,27.9996407067984,28.3299011409119,24084.0233294947,0.0,1.0
2022-09-22,34.32,35.0971,34.0,34.84,33532,27.6452148750667,28.2711792247,27.3874506338074,28.0640817671132,41628.1170249802,0.0,1.0
2022-09-23,33.79,34.134,33.52,34.0,28168,27.2182928504809,27.4953894098347,27.0008042719183,27.3874506338074,34969.008718825,0.0,1.0
2022-09-26,33.32,34.16,33.2601,33.68,18429,26.8397016211312,27.516332754437,26.7914513772205,27.129686392548,22878.5807185184,0.0,1.0
2022-09-27,33.5,34.0293,33.13,33.5,28121,26.9846940068396,27.4110521721477,26.6866541028835,26.9846940068396,34910.6608272536,0.0,1.0
2022-09-28,34.59,34.59,33.41,33.41,39931,27.8627034536293,27.8627034536293,26.9121978139854,26.9121978139854,49572.1203902089,0.0,1.0
2022-09-29,33.98,34.27,33.6201,34.13,32898,27.3713403687287,27.60493921237,27.0814361486373,27.492167356819,40841.0412110162,0.0,1.0
2022-09-30,33.74,34.575,33.67,33.97,22519,27.1780171877841,27.8506207548203,27.1216312600086,27.3632852361893,27956.0887297366,0.0,1.0
2022-10-03,34.54,34.9299,33.88,33.88,19016,27.8224277909325,28.136497408642,27.2907890433351,27.2907890433351,23607.3086409109,0.0,1.0
2022-10-04,35.75,35.79,35.0,35.0,25475,28.7970988281945,28.8293193583519,28.1929638877429,28.1929638877429,31625.7986762308,0.0,1.0
2022-10-05,35.5965,35.8499,35.35,35.56,7857,28.6734525437154,28.8775696022627,28.4748935266203,28.6440513099468,9754.02944844534,0.0,1.0
2022-10-06,35.19,35.7181,35.19,35.44,9720,28.3460114059906,28.771402955394,28.3460114059906,28.5473897194745,12066.8405547777,0.0,1.0
2022-10-07,34.85,35.15,34.8,34.8226,11267,28.0721368996526,28.3137908758332,28.0318612369558,28.0500658364947,13987.3551986297,0.0,1.0
2022-10-10,34.5401,34.88,34.5401,34.88,4673,27.8225083422579,28.0963022972706,27.8225083422579,28.0963022972706,5801.27015560457,0.0,1.0
2022-10-11,34.51,34.84,34.29,34.29,11829,27.7982623933145,28.0640817671132,27.6210494774487,27.6210494774487,14685.0470084841,0.0,1.0
2022-10-12,34.65,34.8689,34.2289,34.38,9097,27.9110342488654,28.0873611001519,27.5718326176332,27.6935456703029,11293.4206303306,0.0,1.0
2022-10-13,35.25,35.25,34.17,34.38,11630,28.3943422012268,28.3943422012268,27.5243878869764,27.6935456703029,14437.9995526816,0.0,1.0
2022-10-14,34.345,35.25,34.2383,35.25,9337,27.6653527064151,28.3943422012268,27.5794044422202,28.3943422012268,11591.3673106955,0.0,1.0
2022-10-17,34.66,35.025,34.65,34.88,2754,27.9190893814048,28.2131017190913,27.9110342488654,28.0963022972706,3418.93815718703,0.0,1.0
2022-10-18,35.29,35.3999,34.76,35.07,11500,28.4265627313842,28.5150886379917,27.9996407067984,28.2493498155184,14276.6117674839,0.0,1.0
2022-10-19,35.0,35.25,34.705,35.11,6247,28.1929638877429,28.3943422012268,27.9553374778319,28.2815703456758,7755.30380099758,0.0,1.0
2022-10-20,35.261,35.8,34.9469,35.25,7226,28.40320284702,28.8373744908913,28.1501911339589,28.3943422012268,8970.67796798602,0.0,1.0
2022-10-21,35.27,35.74,34.8101,35.0,13855,28.4104524663055,28.7890436956552,28.0399969208205,28.1929638877429,17200.2135685643,0.0,1.0
2022-10-24,35.6401,35.71,35.1827,35.44,15286,28.708572921587,28.7648782980371,28.3401311592369,28.5473897194745,18976.72065024,0.0,1.0
2022-10-25,36.02,36.2787,35.74,35.74,5072,29.0145874067571,29.2229736855502,28.7890436956552,28.7890436956552,6296.60651171118,0.0,1.0
2022-10-26,36.15,36.2699,35.81,35.99,11156,29.1193041297687,29.2158851689156,28.8454296234306,28.990422009139,13849.554858961,0.0,1.0
2022-10-27,36.38,36.41,35.962,35.962,7738,29.3045721781739,29.3287375757919,28.9678676380288,28.9678676380288,9606.29755276441,0.0,1.0
2022-10-28,36.74,37.0,36.24,36.6,11714,29.5945569495907,29.8039903956139,29.1918003226229,29.4817850940397,14542.2808908093,0.0,1.0
2022-10-31,36.87,36.98,36.56,36.6243,20776,29.6992736726023,29.7878801305352,29.4495645638823,29.5013590661103,25792.2509635866,0.0,1.0
2022-11-01,36.5585,37.1684,36.17,36.61,17117,29.4483562940014,29.9396388275766,29.1354143948474,29.489840226579,21249.8055325237,0.0,1.0
2022-11-02,35.11,36.735,35.0,36.735,102310,28.2815703456758,29.590529383321,28.1929638877429,29.590529383321,127012.186950546,0.0,1.0
2022-11-03,34.68,35.49,34.27,35.03,78212,27.9351996464835,28.5876653821713,27.60493921237,28.2171292853609,97095.8573529091,0.0,1.0
2022-11-04,35.235,35.59,34.9192,35.2,20861,28.3822595024177,28.6682167075648,28.1278784168249,28.35406653853,25897.7737462159,0.0,1.0
2022-11-07,35.74,36.05,35.41,36.05,13325,28.7890436956552,29.0387528043752,28.5232243218564,29.0387528043752,16542.2479827586,0.0,1.0
2022-11-08,36.26,36.77,35.965,35.965,13067,29.2079105877016,29.6187223472087,28.9702841777906,28.9702841777906,16221.9553013663,0.0,1.0
2022-11-09,36.0,36.7788,35.86,35.87,21700,28.9984771416784,29.6258108638434,28.8857052861274,28.8937604186668,26939.3456829914,0.0,1.0
2022-11-10,34.74,35.56,34.2306,35.56,38137,29.7959352630745,30.4992359802801,29.3590311346056,30.4992359802801,44465.1046628463,2.25,1.0
2022-11-11,35.06,35.3472,34.85,34.85,13909,30.070394079545,30.3167208673272,29.8902804812363,29.8902804812363,16216.9321329818,0.0,1.0
2022-11-14,34.5,35.0,34.5,35.0,22246,29.5900911507217,30.0189330514568,29.5900911507217,30.0189330514568,25937.297593667,0.0,1.0
2022-11-15,34.61,35.4898,34.36,34.52,26152,29.6844363688834,30.4390265774169,29.4700154185159,29.6072448267511,30491.4234770106,0.0,1.0
2022-11-16,34.15,34.65,34.1,34.65,21707,29.2899018202071,29.7187437209422,29.2470176301336,29.7187437209422,25308.8608678292,0.0,1.0
2022-11-17,33.9,34.1217,33.9,34.0,19185,29.0754808698396,29.2656293686255,29.0754808698396,29.1612492499866,22368.3832749483,0.0,1.0
2022-11-18,34.32,34.375,34.0,34.0,16721,29.4357080664571,29.4828806755379,29.1612492499866,29.1612492499866,19495.5296711186,0.0,1.0
2022-11-21,34.22,34.427,34.05,34.27,18890,29.34993968631,29.5274802332144,29.2041334400601,29.3928238763836,22024.4336754639,0.0,1.0
2022-11-22,35.13,35.1999,34.518,34.59,22266,30.1304319456479,30.1903840433707,29.6055294591482,29.667282692854,25960.6162105812,0.0,1.0
2022-11-23,35.21,35.512,34.8037,34.8037,10230,30.1990466497655,30.4580671578095,29.8505697212282,29.8505697212282,11927.4725516144,0.0,1.0
2022-11-25,35.2,35.38,35.175,35.19,8093,30.1904698117508,30.3448528960155,30.1690277167141,30.1818929737361,9435.87833433188,0.0,1.0
2022-11-28,34.98,35.45,34.84,35.32,20377,30.0017793754274,30.4048907621184,29.8817036432216,30.2933918679273,23758.1728430348,0.0,1.0
2022-11-29,35.2,35.36,34.7601,34.85,14418,30.1904698117508,30.3276992199861,29.8131747074841,29.8902804812363,16810.3909334483,0.0,1.0
2022-11-30,35.76,35.76,35.05,35.2,28903,30.6707727405741,30.6707727405741,30.0618172415303,30.1904698117508,33698.8992335592,0.0,1.0
2022-12-01,35.67,35.885,35.56,35.76,6689,30.5935811984418,30.7779832157579,30.4992359802801,30.6707727405741,7798.91142695489,0.0,1.0
2022-12-02,35.77,35.7899,35.4497,35.5,15562,30.6793495785888,30.6964174862381,30.4046334569779,30.4477749521919,18144.2158209407,0.0,1.0
2022-12-05,35.13,35.5517,34.9257,35.27,15660,30.1304319456479,30.4921172047279,29.9552071450076,30.2505076778537,18258.4770438202,0.0,1.0
2022-12-06,34.97,35.37,34.76,35.37,14678,29.9932025374127,30.3362760580008,29.8130889391039,30.3362760580008,17113.5329533329,0.0,1.0
2022-12-07,34.43,35.26,34.43,34.94,21915,29.5300532846188,30.241930839839,29.5300532846188,29.9674720233686,25551.3744837369,0.0,1.0
2022-12-08,34.87,35.18,34.6327,34.99,17048,29.9074341572657,30.1733161357214,29.7039057911768,30.0103562134421,19876.7890576658,0.0,1.0
2022-12-09,34.45,34.8,34.0,34.0,15791,29.5472069606482,29.8473962911628,29.1612492499866,29.1612492499866,18411.2139846082,0.0,1.0
2022-12-12,34.66,34.735,34.42,34.5087,13905,29.7273205589569,29.7916468440672,29.5214764466041,29.5975529997945,16212.268409599,0.0,1.0
2022-12-13,34.89,35.37,34.66,34.85,15833,29.9245878332951,30.3362760580008,29.7273205589569,29.8902804812363,18460.1830801281,0.0,1.0
2022-12-14,34.565,35.1,34.4801,34.74,7043,29.6458405978173,30.1047014316038,29.5730232430724,29.7959352630745,8211.65094633625,0.0,1.0
2022-12-15,34.1,34.5203,33.99,34.08,22047,29.2470176301336,29.6075021318915,29.1526724119719,29.2298639541042,25705.2773553707,0.0,1.0
2022-12-16,33.9,34.2499,33.85,34.0,19336,29.0754808698396,29.375584431974,29.0325966797661,29.1612492499866,22544.4388326505,0.0,1.0
2022-12-19,33.67,34.0675,33.49,33.49,32353,28.8782135955014,29.2191429065858,28.7238305112368,28.7238305112368,37721.360651259,0.0,1.0
2022-12-20,33.63,34.01,33.52,33.65,31682,28.8439062434426,29.1698260880013,28.7495610252809,28.861059919472,36939.0210537875,0.0,1.0
2022-12-21,34.03,34.0898,33.8301,33.86,18818,29.1869797640307,29.2382692553586,29.0155287721168,29.0411735177808,21940.4866545727,0.0,1.0
2022-12-22,33.55,34.34,33.49,34.34,38792,28.775291539325,29.4528617424865,28.7238305112368,29.4528617424865,45228.7893667864,0.0,1.0
2022-12-23,33.7,33.7339,33.49,33.51,51318,28.9039441095455,28.9330195904154,28.7238305112368,28.7409841872662,59833.2391401512,0.0,1.0
2022-12-27,33.505,33.845,33.42,33.81,37985,28.7366957682589,29.0283082607587,28.6637926451339,28.9982893277073,44287.8831742982,0.0,1.0
2022-12-28,33.04,33.7908,33.01,33.68,19301,28.3378728005752,28.981821798719,28.3121422865311,28.8867904335161,22503.6312530507,0.0,1.0
2022-12-29,33.385,33.647,33.15,33.15,27657,28.6337737120824,28.8584868680676,28.4322180187369,28.4322180187369,32246.1493998044,0.0,1.0
2022-12-30,33.389,33.45,33.105,33.43,33361,28.6372044472883,28.689523159178,28.3936222476708,28.6723694831486,38896.6189437348,0.0,1.0
2023-01-03,33.58,33.68,33.49,33.5,15425,28.8010220533691,28.8867904335161,28.7238305112368,28.7324073492515,17984.4832950784,0.0,1.0
2023-01-04,33.78,34.22,33.53,33.53,9802,28.9725588136632,29.34993968631,28.7581378632956,28.7581378632956,11428.4541496504,0.0,1.0
2023-01-05,33.64,33.84,33.46,33.57,16407,28.8524830814573,29.0240198417514,28.6980999971927,28.7924452153544,19129.4273855657,0.0,1.0
2023-01-06,34.2,34.2613,33.7919,33.81,16113,29.3327860102806,29.3853620273108,28.9827652509006,28.9982893277073,18786.6437169269,0.0,1.0
2023-01-09,34.254,34.57,34.206,34.39,20164,29.37910093556,29.6501290168246,29.3379321130895,29.49574593256,23509.8295728986,0.0,1.0
2023-01-10,34.41,34.76,33.9781,34.04,24280,29.5128996085894,29.8130889391039,29.1424659747344,29.1955566020454,28308.8009338413,0.0,1.0
2023-01-11,34.915,35.1,34.5114,34.75,27441,29.9460299283318,30.1047014316038,29.5998687460585,29.8045121010892,31994.308337131,0.0,1.0
2023-01-12,35.22,35.47,35.0501,35.125,18880,30.2076234877802,30.4220444381478,30.0619030099104,30.1261435266406,22012.7743670068,0.0,1.0
2023-01-13,35.33,35.57,34.64,35.0831,26496,30.301968705942,30.5078128182948,29.7101668829275,30.090206575359,30892.5036879349,0.0,1.0
2023-01-17,35.39,35.7299,35.264,35.42,19340,30.3534297340302,30.6449564581499,30.2453615750449,30.3791602480743,22549.1025560334,0.0,1.0
2023-01-18,34.9,35.46,34.9,35.43,12423,29.9331646713098,30.4134676001331,29.9331646713098,30.387737086089,14484.3588962566,0.0,1.0
2023-01-19,34.28,34.72,34.1,34.62,42652,29.4014007143983,29.7787815870451,29.2470176301336,29.6930132068981,49729.2824312273,0.0,1.0
2023-01-20,34.7,34.83,34.2481,34.35,18322,29.7616279110157,29.8731268052069,29.3740406011314,29.4614385805012,21362.1849551005,0.0,1.0
2023-01-23,35.1,35.325,34.63,34.63,16958,30.1047014316038,30.2976802869346,29.7015900449128,29.7015900449128,19771.8552815519,0.0,1.0
2023-01-24,34.91,35.23,34.8901,35.11,9928,29.9417415093245,30.2162003257949,29.9246736016752,30.1132782696185,11575.3614362099,0.0,1.0
2023-01-25,35.085,35.1299,34.7064,34.84,11675,30.0918361745818,30.1303461772678,29.7671170873451,29.8817036432216,13612.2426236654,0.0,1.0
2023-01-26,35.19,35.305,35.0301,35.3,9648,30.1818929737361,30.2805266109052,30.044749333881,30.2762381918978,11248.9007994111,0.0,1.0
2023-01-27,35.45,35.5,35.22,35.22,12625,30.4048907621184,30.4477749521919,30.2076234877802,30.2076234877802,14719.8769270901,0.0,1.0
2023-01-30,35.24,35.37,34.51,34.51,28824,30.2247771638096,30.3362760580008,29.5986679887364,29.5986679887364,33606.7906967481,0.0,1.0
2023-01-31,35.45,35.4714,35.199,35.42,14340,30.4048907621184,30.4232451954698,30.1896121279494,30.3791602480743,16719.4483274829,0.0,1.0
2023-02-01,35.81,35.84,35.1,35.6,6340,30.7136569306477,30.7393874446918,30.1047014316038,30.5335433323389,7392.00156180204,0.0,1.0
2023-02-02,36.07,36.36,35.52,36.24,21627,30.9366547190299,31.1853830214563,30.4649286282213,31.0824609652798,25215.5864001724,0.0,1.0
2023-02-03,35.94,36.38,35.8351,35.87,18225,30.8251558248388,31.2025366974857,30.7351847940645,30.7651179587359,21249.0896630666,0.0,1.0
2023-02-06,35.71,36.05,35.6201,36.05,13188,30.6278885505006,30.9195010430005,30.5507827767485,30.9195010430005,15376.2959932249,0.0,1.0
2023-02-07,36.05,36.05,35.69,35.765,12666,30.9195010430005,30.9195010430005,30.6107348744712,30.6750611595815,14767.6800917642,0.0,1.0
2023-02-08,35.9955,36.2,35.9101,36.2,5995,30.8727572758204,31.048153613221,30.7995110791748,31.048153613221,6989.75542003206,0.0,1.0
2023-02-09,35.9,36.1476,35.81,36.04,11066,30.79084847278,31.003210982024,30.7136569306477,30.9109242049858,12902.190738628,0.0,1.0
2023-02-10,35.98,36.0143,35.51,35.51,7661,30.8594631768976,30.888881731288,30.4563517902066,30.4563517902066,8932.1962089851,0.0,1.0
2023-02-13,36.24,36.26,36.11,36.185,16066,31.0824609652798,31.0996146413092,30.9709620710887,31.035288356199,18731.8449671785,0.0,1.0
2023-02-14,36.23,36.235,35.91,35.91,5535,31.0738841272651,31.0781725462725,30.7994253107947,30.7994253107947,6453.42723100543,0.0,1.0
2023-02-15,36.23,36.255,36.0,36.01,7298,31.0738841272651,31.0953262223019,30.876616852927,30.8851936909417,8508.96331199234,0.0,1.0
2023-02-16,36.0377,36.2179,35.82,35.98,26362,30.9089515322424,31.0635061532673,30.7222337686624,30.8594631768976,30736.2689546098,0.0,1.0
2023-02-17,35.7,35.9999,35.6,35.82,10330,30.6193117124859,30.8765310845468,30.5335433323389,30.7222337686624,12044.0656361854,0.0,1.0
2023-02-21,35.2124,35.9,35.2124,35.81,17837,30.2011050908891,30.79084847278,30.2011050908891,30.7136569306477,20796.7084949311,0.0,1.0
2023-02-22,35.0589,35.39,35.0101,35.36,9583,30.0694506273634,30.3534297340302,30.0275956578516,30.3276992199861,11173.1152944399,0.0,1.0
2023-02-23,35.515,35.515,35.0,35.14,15115,30.4606402092139,30.4606402092139,30.0189330514568,30.1390087836626,17623.0447329082,0.0,1.0
2023-02-24,35.04,35.24,34.86,35.24,17689,30.0532404035156,30.2247771638096,29.898857319251,30.2247771638096,20624.150729766,0.0,1.0
2023-02-27,35.11,35.5488,35.06,35.1,11671,30.1132782696185,30.4896299217036,30.070394079545,30.1047014316038,13607.5789002826,0.0,1.0
2023-02-28,35.3119,35.53,35.08,35.08,5348,30.2864446291353,30.473505466236,30.0875477555744,30.0875477555744,6235.39816285764,0.0,1.0
2023-03-01,35.1,35.3899,35.08,35.24,9210,30.1047014316038,30.35334396565,30.0875477555744,30.2247771638096,10738.2230889901,0.0,1.0
2023-03-02,35.13,35.2985,34.95,35.0,13798,30.1304319456479,30.2749516661956,29.9760488613833,30.0189330514568,16087.513809108,0.0,1.0
2023-03-03,35.6,35.64,35.1672,35.59,17054,30.5335433323389,30.5678506843977,30.1623377830626,30.5249664943242,19883.7846427401,0.0,1.0
2023-03-06,35.5,35.75,35.5,35.6,10520,30.4477749521919,30.6621959025594,30.4477749521919,30.5335433323389,12265.5924968703,0.0,1.0
2023-03-07,34.98,35.49,34.96,35.43,7466,30.0017793754274,30.4391981141772,29.984625699398,30.387737086089,8704.83969407163,0.0,1.0
2023-03-08,35.0,35.14,34.89,34.89,8509,30.0189330514568,30.1390087836626,29.9245878332951,29.9245878332951,9920.90556614727,0.0,1.0
2023-03-09,34.35,35.1799,34.35,35.0709,19944,29.4614385805012,30.1732303673413,29.4614385805012,30.079742832981,23253.3247868423,0.0,1.0
2023-03-10,34.01,34.6332,34.0,34.59,10289,29.1698260880013,29.7043346330775,29.1612492499866,29.667282692854,11996.2624715113,0.0,1.0
2023-03-13,33.61,34.0838,33.61,34.0,12940,28.8267525674132,29.2331231525498,28.8267525674132,29.1612492499866,15087.1451434888,0.0,1.0
2023-03-14,34.01,34.8666,33.77,33.77,7832,29.1698260880013,29.9045180323407,28.9639819756485,28.9639819756485,9131.57038360153,0.0,1.0
2023-03-15,33.4517,33.6264,33.07,33.07,14157,28.6909812216405,28.8408185817573,28.3636033146193,28.3636033146193,16506.0829827179,0.0,1.0
2023-03-16,34.07,34.245,33.512,33.61,18889,29.2212871160895,29.3713817813468,28.7426995548691,28.8267525674132,22023.2677446182,0.0,1.0
2023-03-17,33.7,34.04,33.51,34.04,10284,28.9039441095455,29.1955566020454,28.7409841872662,29.1955566020454,11990.4328172827,0.0,1.0
2023-03-20,33.82,34.15,33.53,33.53,13530,29.006866165722,29.2899018202071,28.7581378632956,28.7581378632956,15775.0443424577,0.0,1.0
2023-03-21,34.13,34.6299,33.87,34.07,15754,29.2727481441777,29.7015042765327,29.0497503557955,29.2212871160895,18368.074543317,0.0,1.0
2023-03-22,33.8,34.48,33.8,34.48,12603,28.9897124896926,29.5729374746923,28.9897124896926,29.5729374746923,14694.2264484844,0.0,1.0
2023-03-23,33.79,34.33,33.61,33.88,18716,28.9811356516779,29.4442849044718,28.8267525674132,29.0583271938102,21821.5617083103,0.0,1.0
2023-03-24,33.94,33.94,33.51,33.77,14510,29.1097882218984,29.1097882218984,28.7409841872662,28.9639819756485,16917.6565712536,0.0,1.0
2023-03-27,34.14,34.31,33.85,33.85,17751,29.2813249821924,29.4271312284424,29.0325966797661,29.0325966797661,20696.4384422001,0.0,1.0
2023-03-28,34.0804,34.5299,33.86,34.14,35812,29.2302070276248,29.6157358963857,29.0411735177808,29.2813249821924,41754.3154465702,0.0,1.0
2023-03-29,34.44,34.55,34.3,34.34,10433,29.5386301226335,29.6329753407952,29.4185543904277,29.4528617424865,12164.1565132935,0.0,1.0
2023-03-30,34.43,34.71,34.43,34.48,8741,29.5300532846188,29.7702047490304,29.5300532846188,29.5729374746923,10191.401522352,0.0,1.0
2023-03-31,34.7832,34.8588,34.605,34.68,5325,29.8329872032981,29.8978280986892,29.6801479498761,29.7444742349863,6208.58175340629,0.0,1.0
2023-04-03,34.99,35.0,34.51,34.51,41062,30.0103562134421,30.0189330514568,29.5986679887364,29.5986679887364,47875.4523865483,0.0,1.0
2023-04-04,34.807,35.05,34.6,35.0,16864,29.853400077773,30.0618172415303,29.6758595308687,30.0189330514568,19662.2577820552,0.0,1.0
2023-04-05,34.6001,34.85,34.5024,34.82,10747,29.6759452992489,29.8902804812363,29.5921495918452,29.8645499671922,12530.2587988465,0.0,1.0
2023-04-06,34.65,34.73,34.5,34.68,15801,29.7187437209422,29.7873584250598,29.5900911507217,29.7444742349863,18422.8732930654,0.0,1.0
2023-04-10,34.72,34.9295,34.51,34.64,15020,29.7787815870451,29.9584663434531,29.5986679887364,29.7101668829275,17512.2813025658,0.0,1.0
2023-04-11,34.81,34.9,34.62,34.62,5799,29.8559731291775,29.9331646713098,29.6930132068981,29.6930132068981,6761.23297427288,0.0,1.0
2023-04-12,34.824,35.0,34.6,35.0,11023,29.867980702398,30.0189330514568,29.6758595308687,30.0189330514568,12852.0557122625,0.0,1.0
2023-04-13,34.8026,34.92,34.6267,34.92,24703,29.8496262690466,29.9503183473392,29.698759688368,29.9503183473392,28801.9896815767,0.0,1.0
2023-04-14,34.6583,35.0,34.6152,34.91,32700,29.7258624964944,30.0189330514568,29.6888963246511,29.9417415093245,38125.9386547204,0.0,1.0
2023-04-17,34.74,34.8257,34.5259,34.76,16284,29.7959352630745,29.8694387648605,29.6123051611798,29.8130889391039,18986.0178915434,0.0,1.0
2023-04-18,34.85,34.9,34.5,34.5,53066,29.8902804812363,29.9331646713098,29.5900911507217,29.5900911507217,61871.2862584523,0.0,1.0
2023-04-19,34.9475,35.0,34.77,34.85,37906,29.9739046518796,30.0189330514568,29.8216657771186,29.8902804812363,44195.7746374872,0.0,1.0
2023-04-20,34.95,35.0,34.71,34.98,34512,29.9760488613833,30.0189330514568,29.7702047490304,30.0017793754274,40238.6053471471,0.0,1.0
2023-04-21,35.06,35.06,34.58,34.63,20565,30.070394079545,30.070394079545,29.6587058548393,29.7015900449128,23977.3678420283,0.0,1.0
2023-04-24,34.9625,35.1,34.9275,35.1,22886,29.9867699089017,30.1047014316038,29.9567509758502,30.1047014316038,26683.4933349214,0.0,1.0
2023-04-25,34.46,34.98,34.46,34.98,21240,29.5557837986629,30.0017793754274,29.5557837986629,30.0017793754274,24764.3711628826,0.0,1.0
2023-04-26,34.5446,34.8465,34.45,34.47,20114,29.6283438482673,29.8872785879311,29.5472069606482,29.5643606366776,23451.533030613,0.0,1.0
2023-04-27,35.03,35.05,34.54,34.7,19229,30.0446635655009,30.0618172415303,29.6243985027805,29.7616279110157,22419.6842321596,0.0,1.0
2023-04-28,34.98,35.155,34.85,34.92,15337,30.0017793754274,30.1518740406847,29.8902804812363,29.9503183473392,17881.8813806559,0.0,1.0
2023-05-01,35.12,35.2612,34.97,34.97,10893,30.1218551076332,30.2429600604008,29.9932025374127,29.9932025374127,12700.4847023202,0.0,1.0
2023-05-02,34.57,35.2,34.52,35.2,8274,29.6501290168246,30.1904698117508,29.6072448267511,30.1904698117508,9646.9118174054,0.0,1.0
2023-05-03,34.39,34.71,34.37,34.59,9592,29.49574593256,29.7702047490304,29.4785922565306,29.667282692854,11183.6086720513,0.0,1.0
2023-05-04,33.9,34.31,33.85,34.29,27211,29.0754808698396,29.4271312284424,29.0325966797661,29.409977552413,31726.1442426176,0.0,1.0
2023-05-05,34.31,34.39,34.16,34.24,7872,29.4271312284424,29.49574593256,29.2984786582218,29.3670933623394,9178.20761742992,0.0,1.0
2023-05-08,34.26,34.33,34.09,34.11,10263,29.3842470383688,29.4442849044718,29.2384407921189,29.2555944681483,11965.9482695228,0.0,1.0
2023-05-09,34.347,34.347,34.035,34.34,7915,29.4588655290968,29.4588655290968,29.1912681830381,29.4528617424865,9228.34264379546,0.0,1.0
2023-05-10,34.2685,34.52,34.0369,34.52,15472,29.3915373506813,29.6072448267511,29.1928977822609,29.6072448267511,18039.2820448268,0.0,1.0
2023-05-11,34.3163,34.465,33.9885,34.27,17411,29.4325346363916,29.5600722176702,29.1513858862697,29.3928238763836,20300.0219546586,0.0,1.0
2023-05-12,34.3899,34.42,34.1,34.42,6697,29.4956601641798,29.5214764466041,29.2470176301336,29.5214764466041,7808.23887372057,0.0,1.0
2023-05-15,34.61,34.62,34.1732,34.18,12971,29.6844363688834,29.6930132068981,29.3098000844012,29.3156323342512,15123.2889997058,0.0,1.0
2023-05-16,34.41,34.5,34.235,34.5,21981,29.5128996085894,29.5900911507217,29.3628049433321,29.5900911507217,25628.3259195538,0.0,1.0
2023-05-17,34.82,34.89,34.4001,34.54,12716,29.8645499671922,29.9245878332951,29.5044085389548,29.6243985027805,14825.9766340497,0.0,1.0
2023-05-18,35.04,35.07,34.795,35.0,13719,30.0532404035156,30.0789709175597,29.8431078721554,30.0189330514568,15995.4052722969,0.0,1.0
2023-05-19,34.99,35.2985,34.8,35.0,33569,30.0103562134421,30.2749516661956,29.8473962911628,30.0189330514568,39139.1325596425,0.0,1.0
2023-05-22,35.2,35.38,34.74,34.74,31676,30.1904698117508,30.3448528960155,29.7959352630745,29.7959352630745,36932.0254687133,0.0,1.0
2023-05-23,34.85,35.22,34.71,35.22,26776,29.8902804812363,30.2076234877802,29.7702047490304,30.2076234877802,31218.9643247337,0.0,1.0
2023-05-24,34.35,34.7,34.26,34.7,17932,29.4614385805012,29.7616279110157,29.3842470383688,29.7616279110157,20907.4719252736,0.0,1.0
2023-05-25,34.41,34.81,34.1942,34.67,31301,29.5128996085894,29.8559731291775,29.3278114442321,29.7358973969716,36494.8014015719,0.0,1.0
2023-05-26,34.6,34.7513,34.5,34.61,11429,29.6758595308687,29.8056270900312,29.5900911507217,29.6844363688834,13325.4236356208,0.0,1.0
2023-05-30,34.95,35.34,34.71,35.0,70179,29.9760488613833,30.3105455439567,29.7702047490304,30.0189330514568,81823.8608210893,0.0,1.0
2023-05-31,34.84,34.95,34.76,34.93,19850,29.8817036432216,29.9760488613833,29.8130889391039,29.9588951853539,23143.7272873455,0.0,1.0
2023-06-01,35.14,35.29,34.9,34.95,18584,30.1390087836626,30.2676613538831,29.9331646713098,29.9760488613833,21667.6588366766,0.0,1.0
2023-06-02,35.57,35.7,34.94,35.37,26051,30.5078128182948,30.6193117124859,29.9674720233686,30.3362760580008,30373.6644615939,0.0,1.0
2023-06-05,35.36,35.98,35.32,35.98,20200,30.3276992199861,30.8594631768976,30.2933918679273,30.8594631768976,23551.8030833441,0.0,1.0
2023-06-06,35.55,35.6,35.297,35.35,23026,30.4906591422654,30.5335433323389,30.2736651404934,30.3191223819714,26846.7236533208,0.0,1.0
2023-06-07,35.52,35.78,35.515,35.78,10215,30.4649286282213,30.6879264166035,30.4606402092139,30.6879264166035,11909.9835889287,0.0,1.0
2023-06-08,35.69,35.74,35.35,35.74,18384,30.6107348744712,30.6536190645447,30.3191223819714,30.6536190645447,21434.4726675346,0.0,1.0
2023-06-09,35.6,35.66,35.4,35.4,12353,30.705080092633,30.7568302276205,30.5325796426743,30.5325796426743,14322.2814815426,0.2,1.0
2023-06-12,35.7465,35.89,35.5163,35.67,23136,30.8314366722276,30.9552057450729,30.6328886543253,30.7654552501185,26824.2778561459,0.0,1.0
2023-06-13,36.04,36.1,35.76,35.76,16916,31.0845810825419,31.1363312175295,30.8430804525998,30.8430804525998,19612.7024643224,0.0,1.0
2023-06-14,36.05,36.24,35.82,36.11,20814,31.0932061050398,31.2570815325005,30.8948305875874,31.1449562400274,24132.1109655006,0.0,1.0
2023-06-15,36.295,36.31,35.86,35.86,22013,31.3045191562391,31.317456689986,30.9293306775791,30.9293306775791,25522.2522669148,0.0,1.0
2023-06-16,36.02,36.3896,36.02,36.23,17433,31.067331037546,31.3861118690696,31.067331037546,31.2484565100026,20212.1211906203,0.0,1.0
2023-06-20,35.73,35.88,35.54,35.6,16058,30.817205385106,30.946580722575,30.6533299576454,30.705080092633,18617.9224504664,0.0,1.0
2023-06-21,35.48,35.76,35.45,35.76,13783,30.6015798226578,30.8430804525998,30.575704755164,30.8430804525998,15980.2481713027,0.0,1.0
2023-06-22,35.65,35.89,35.45,35.45,30745,30.7482052051226,30.9552057450729,30.575704755164,30.575704755164,35646.2838298412,0.0,1.0
2023-06-23,35.44,35.64,35.325,35.64,23523,30.5670797326661,30.7395801826247,30.4678919739399,30.7395801826247,27272.9723379201,0.0,1.0
2023-06-26,35.4,35.7299,35.36,35.36,10544,30.5325796426743,30.8171191348811,30.4980795526826,30.4980795526826,12224.8956481329,0.0,1.0
2023-06-27,35.93,35.93,35.4775,35.81,26377,30.9897058350647,30.9897058350647,30.5994235670333,30.8862055650895,30581.9492138468,0.0,1.0
2023-06-28,35.9,35.95,35.72,35.86,24967,30.9638307675709,31.0069558800605,30.8085803626081,30.9293306775791,28947.1708693981,0.0,1.0
2023-06-29,36.17,36.22,35.8725,35.95,21342,31.196706375015,31.2398314875046,30.9401119557016,31.0069558800605,24744.2832817196,0.0,1.0
2023-06-30,36.51,36.6099,36.3,36.3,10356,31.4899571399446,31.576121114699,31.3088316674881,31.3088316674881,12006.9252022064,0.0,1.0
2023-07-03,36.49,36.58,36.2635,36.49,9511,31.4727070949488,31.5503322974301,31.2773503353706,31.4727070949488,11027.2176128027,0.0,1.0
2023-07-05,36.35,36.57,36.35,36.57,11657,31.3519567799777,31.5417072749322,31.3519567799777,31.5417072749322,13515.3270647084,0.0,1.0
2023-07-06,36.08,36.28,35.8507,36.28,12526,31.1190811725336,31.2915816224922,30.9213094066561,31.2915816224922,14522.8606684856,0.0,1.0
2023-07-07,36.23,36.3695,36.0501,36.13,5409,31.2484565100026,31.3687755738487,31.0932923552648,31.1622062850233,6271.28798944904,0.0,1.0
2023-07-10,36.25,36.385,36.19,36.19,5220,31.2657065549984,31.3821443587205,31.2139564200109,31.2139564200109,6052.15812625699,0.0,1.0
2023-07-11,36.43,36.43,36.2,36.22,5748,31.4209569599612,31.4209569599612,31.2225814425088,31.2398314875046,6664.33044247608,0.0,1.0
2023-07-12,36.47,36.7899,36.45,36.45,11129,31.4554570499529,31.7313715196617,31.4382070049571,31.4382070049571,12903.1547484893,0.0,1.0
2023-07-13,36.63,36.76,36.38,36.42,21832,31.5934574099198,31.7055827023929,31.3778318474715,31.4123319374633,25312.3977418472,0.0,1.0
2023-07-14,36.39,36.96,36.39,36.96,4907,31.3864568699695,31.8780831523515,31.3864568699695,31.8780831523515,5689.26052213467,0.0,1.0
2023-07-17,36.8,36.8,36.45,36.48,10863,31.7400827923846,31.7400827923846,31.4382070049571,31.4640820724508,12594.7497558486,0.0,1.0
2023-07-18,36.99,36.99,36.51,36.71,10956,31.9039582198453,31.9039582198453,31.4899571399446,31.6624575899032,12702.5755615463,0.0,1.0
2023-07-19,36.91,37.23,36.71,37.23,15787,31.8349580398619,32.1109587597956,31.6624575899032,32.1109587597956,18303.7203714979,0.0,1.0
2023-07-20,36.7,36.96,36.64,36.96,15444,31.6538325674053,31.8780831523515,31.6020824324177,31.8780831523515,17906.0402494086,0.0,1.0
2023-07-21,36.95,36.99,36.69,36.69,7365,31.8694581298536,31.9039582198453,31.6452075449074,31.6452075449074,8539.10816089706,0.0,1.0
2023-07-24,36.93,37.01,36.873,36.95,15975,31.8522080848577,31.9212082648412,31.8030454566195,31.8694581298536,18521.6908174244,0.0,1.0
2023-07-25,36.96,37.04,36.6703,36.95,16340,31.8780831523515,31.947083332335,31.6282162505865,31.8694581298536,18944.8781193562,0.0,1.0
2023-07-26,37.0399,37.1299,36.85,36.96,10890,31.94699708211,32.0246222845914,31.7832079048743,31.8780831523515,12626.0540220189,0.0,1.0
2023-07-27,36.9,37.21,36.8,37.16,8002,31.8263330173639,32.0937087147998,31.7400827923846,32.0505836023101,9277.65695906292,0.0,1.0
2023-07-28,37.05,37.22,36.93,37.22,13368,31.9557083548329,32.1023337372977,31.8522080848577,32.1023337372977,15499.0900060926,0.0,1.0
2023-07-31,37.09,37.295,37.01,37.01,15752,31.9902084448246,32.1670214060322,31.9212082648412,31.9212082648412,18263.1407672031,0.0,1.0
2023-08-01,37.11,37.19,36.88,37.19,13341,32.0074584898205,32.0764586698039,31.8090829723681,32.0764586698039,15467.7857399223,0.0,1.0
2023-08-02,36.645,36.8423,36.55,36.84,12511,31.6063949436667,31.7765666375509,31.5244572299364,31.7745828823764,14505.4694095021,0.0,1.0
2023-08-03,36.83,36.9342,36.54,36.73,15971,31.7659578598784,31.8558305943069,31.5158322074384,31.6797076348991,18517.0531483621,0.0,1.0
2023-08-04,36.93,37.13,36.8318,37.0262,8042,31.8522080848577,32.0247085348163,31.767510363928,31.9351808012878,9324.03364968557,0.0,1.0
2023-08-07,37.0499,37.09,36.56,37.09,8005,31.9556221046079,31.9902084448246,31.5330822524343,31.9902084448246,9281.13521085961,0.0,1.0
2023-08-08,36.7,37.15,36.53,37.15,8063,31.6538325674053,32.0419585798122,31.5072071849405,32.0419585798122,9348.38141226247,0.0,1.0
2023-08-09,36.92,36.92,36.63,36.63,8090,31.8435830623598,31.8435830623598,31.5934574099198,31.5934574099198,9379.68567843275,0.0,1.0
2023-08-10,36.76,37.19,36.6543,36.86,8972,31.7055827023929,32.0764586698039,31.6144162145898,31.7918329273722,10402.2917066624,0.0,1.0
2023-08-11,36.86,36.8781,36.5866,36.77,10231,31.7918329273722,31.8074442180935,31.5560248122788,31.7142077248908,11861.9980440106,0.0,1.0
2023-08-14,36.906,36.92,36.57,36.57,7585,31.8315080308627,31.8435830623598,31.5417072749322,31.5417072749322,8794.17995932168,0.0,1.0
2023-08-15,36.5,36.63,36.35,36.63,9562,31.4813321174467,31.5934574099198,31.3519567799777,31.5934574099198,11086.3478933466,0.0,1.0
2023-08-16,36.1514,36.52,36.12,36.4,10564,31.1806638331688,31.4985821624426,31.1535812625253,31.3950818924674,12248.0839934442,0.0,1.0
2023-08-17,36.01,36.4231,36.0,36.18,7709,31.0587060150481,31.4150056944376,31.0500809925502,31.2053313975129,8937.94770025193,0.0,1.0
2023-08-18,35.8,36.0997,35.8,36.0,16125,30.8775805425916,31.1360724668545,30.8775805425916,31.0500809925502,18695.6034072593,0.0,1.0
2023-08-21,35.805,35.965,35.65,35.75,39975,30.8818930538405,31.0198934138074,30.7482052051226,30.8344554301019,46347.7051910197,0.0,1.0
2023-08-22,35.61,35.9239,35.6,35.79,10636,30.7137051151309,30.9844445713409,30.705080092633,30.8689555200936,12331.562036565,0.0,1.0
2023-08-23,35.85,35.8999,35.75,35.75,4213,30.9207056550812,30.9637445173459,30.8344554301019,30.8344554301019,4884.62493983155,0.0,1.0
2023-08-24,35.5,36.04,35.5,35.76,5055,30.6188298676536,31.0845810825419,30.6188298676536,30.8430804525998,5860.85427743852,0.0,1.0
2023-08-25,35.6501,36.04,35.45,35.45,39881,30.7482914553476,31.0845810825419,30.575704755164,30.575704755164,46238.7199680564,0.0,1.0
2023-08-28,35.88,35.94,35.601,35.84,25106,30.946580722575,30.9983308575626,30.7059425948827,30.9120806325833,29108.3298693118,0.0,1.0
2023-08-29,36.075,36.1621,35.89,35.92,9260,31.1147686612847,31.1898926072416,30.9552057450729,30.9810808125667,10736.2038791455,0.0,1.0
2023-08-30,36.0625,36.2845,35.96,36.02,17664,31.1039873831622,31.2954628826163,31.0155809025585,31.067331037546,20479.9465789662,0.0,1.0
2023-08-31,36.0,36.23,35.93,36.16,12832,31.0500809925502,31.2484565100026,30.9897058350647,31.1880813525171,14877.642351749,0.0,1.0
2023-09-01,36.88,36.88,36.01,36.12,16656,31.8090829723681,31.8090829723681,31.0587060150481,31.1535812625253,19311.2539752751,0.0,1.0
2023-09-05,36.08,36.33,36.07,36.33,19679,31.1190811725336,31.3347067349819,31.1104561500357,31.3347067349819,22816.1723690826,0.0,1.0
2023-09-06,35.94,36.1243,35.7,36.09,13404,30.9983308575626,31.1572900221995,30.7913303176123,31.1277061950316,15540.829027653,0.0,1.0
2023-09-07,35.935,35.99,35.6777,35.856,7230,30.9940183463136,31.0414559700522,30.7720965174419,30.92588066858,8382.5868300456,0.0,1.0
2023-09-08,35.95,36.025,35.79,35.79,6959,31.0069558800605,31.071643548795,30.8689555200936,30.8689555200936,8068.38475107708,0.0,1.0
2023-09-11,36.25,36.7,36.14,36.495,16045,31.2657065549984,31.6538325674053,31.1708313075212,31.4770196061977,18602.8500260141,0.0,1.0
2023-09-12,36.12,36.3619,36.1,36.25,14030,31.1535812625253,31.3622205567503,31.1363312175295,31.2657065549984,16266.6242358976,0.0,1.0
2023-09-13,36.1,36.27,36.02,36.03,25214,31.1363312175295,31.2829565999943,31.067331037546,31.075956060044,29233.546933993,0.0,1.0
2023-09-14,36.3172,36.44,36.09,36.23,18905,31.3236667061845,31.4295819824591,31.1277061950316,31.2484565100026,21918.7834055342,0.0,1.0
2023-09-15,36.04,36.25,35.89,36.25,44263,31.0845810825419,31.2657065549984,30.9552057450729,31.2657065549984,51319.2864257687,0.0,1.0
2023-09-18,36.1401,36.2405,36.02,36.02,8594,31.1709175577462,31.2575127836254,31.067331037546,31.067331037546,9964.03198027825,0.0,1.0
2023-09-19,36.24,36.58,36.065,36.58,32871,31.2570815325005,31.5503322974301,31.1061436387867,31.5503322974301,38111.2049364355,0.0,1.0
2023-09-20,35.86,36.4777,35.86,36.16,28232,30.9293306775791,31.4620983172763,30.9293306775791,31.1880813525171,32732.6682414727,0.0,1.0
2023-09-21,35.53,35.805,35.52,35.71,21347,30.6447049351474,30.8818930538405,30.6360799126495,30.7999553401102,24750.0803680475,0.0,1.0
2023-09-22,35.74,35.96,35.63,35.68,19851,30.825830407604,31.0155809025585,30.7309551601267,30.7740802726164,23015.59213876,0.0,1.0
2023-09-25,35.71,35.87,35.66,35.66,17615,30.7999553401102,30.9379557000771,30.7568302276205,30.7568302276205,20423.1351329534,0.0,1.0
2023-09-26,35.5,35.7542,35.5,35.72,18629,30.6188298676536,30.838077939551,30.6188298676536,30.8085803626081,21598.7842402378,0.0,1.0
2023-09-27,35.52,35.84,35.46,35.64,26013,30.6360799126495,30.9120806325833,30.5843297776619,30.7395801826247,30159.9213291806,0.0,1.0
2023-09-28,35.57,35.885,35.52,35.52,18117,30.6792050251392,30.950893233824,30.6360799126495,30.6360799126495,21005.1626002677,0.0,1.0
2023-09-29,35.45,35.96,35.45,35.65,37613,30.575704755164,31.0155809025585,30.575704755164,30.7482052051226,43609.1616097517,0.0,1.0
2023-10-02,35.45,35.68,35.45,35.46,31220,30.575704755164,30.7740802726164,30.575704755164,30.5843297776619,36197.0070309852,0.0,1.0
2023-10-03,35.255,35.55,35.2,35.45,84168,30.4075168164543,30.6619549801433,30.3600791927157,30.575704755164,97585.8324081989,0.0,1.0
2023-10-04,35.4,35.46,35.2015,35.22,19402,30.5325796426743,30.5843297776619,30.3613729460904,30.3773292377116,22495.0137865207,0.0,1.0
2023-10-05,35.29,35.7,35.18,35.33,25151,30.4377043951971,30.7913303176123,30.3428291477199,30.4722044851888,29160.5036462623,0.0,1.0
2023-10-06,35.8,35.8,35.06,35.25,22265,30.8775805425916,30.8775805425916,30.2393288777447,30.4032043052054,25814.4254178375,0.0,1.0
2023-10-09,35.6887,35.8,35.51,35.76,87997,30.7815840421896,30.8775805425916,30.6274548901516,30.8430804525998,102025.241118053,0.0,1.0
2023-10-10,35.98,36.35,35.7136,35.7136,48195,31.0328309475543,31.3519567799777,30.8030603482094,30.8030603482094,55878.1151139761,0.0,1.0
2023-10-11,36.06,36.16,35.8901,36.16,24274,31.1018311275378,31.1880813525171,30.9552919952979,31.1880813525171,28143.6947043605,0.0,1.0
2023-10-12,35.98,36.1593,35.8101,36.12,17727,31.0328309475543,31.1874776009422,30.8862918153145,31.1535812625253,20552.9898666969,0.0,1.0
2023-10-13,36.0,36.36,35.98,36.18,10610,31.0500809925502,31.3605818024757,31.0328309475543,31.2053313975129,12301.4171876603,0.0,1.0
2023-10-16,36.18,36.3399,35.91,36.16,81424,31.2053313975129,31.3432455072548,30.9724557900688,31.1880813525171,94404.3914314845,0.0,1.0
2023-10-17,36.175,36.27,36.086,36.09,32358,31.201018886264,31.2829565999943,31.1242561860324,31.1277061950316,37516.4238791998,0.0,1.0
2023-10-18,35.95,36.37,35.7836,36.16,36194,31.0069558800605,31.3692068249736,30.863435505695,31.1880813525171,41963.9485099129,0.0,1.0
2023-10-19,35.83,36.13,35.7,35.96,30177,30.9034556100854,31.1622062850233,30.7913303176123,31.0155809025585,34987.7348229994,0.0,1.0
2023-10-20,35.48,35.75,35.315,35.63,31392,30.6015798226578,30.8344554301019,30.4592669514419,30.7309551601267,36396.4268006627,0.0,1.0
2023-10-23,35.46,35.66,35.36,35.36,13631,30.5843297776619,30.7568302276205,30.4980795526826,30.4980795526826,15804.0167469366,0.0,1.0
2023-10-24,35.5744,35.99,35.411,35.51,35196,30.6830000350382,31.0414559700522,30.5420671674221,30.6274548901516,40806.8500788776,0.0,1.0
2023-10-25,35.1,35.49,35.02,35.38,28637,30.2738289677364,30.6102048451557,30.204828787753,30.5153295976785,33202.2322340271,0.0,1.0
2023-10-26,34.96,35.2377,34.835,35.01,30249,30.1530786527654,30.3925955275329,30.0452658715413,30.196203765255,35071.2128661202,0.0,1.0
2023-10-27,34.6744,35.08,34.575,35.06,38081,29.9067480102245,30.2565789227406,29.8210152865951,30.2393288777447,44151.7688900368,0.0,1.0
2023-10-30,35.195,35.4,34.87,34.88,30672,30.3557666814668,30.5325796426743,30.075453450284,30.084078472782,35561.6463694548,0.0,1.0
2023-10-31,35.21,35.435,34.91,35.31,9944,30.3687042152137,30.5627672214171,30.1099535402757,30.454954440193,11529.245288793,0.0,1.0
2023-11-01,35.9,35.9,35.024,35.024,12272,30.9638307675709,30.9638307675709,30.2082787967522,30.2082787967522,14228.3686830317,0.0,1.0
2023-11-02,36.55,36.75,35.845,36.01,22995,31.5244572299364,31.696957679895,30.9163931438323,31.0587060150481,26660.800021701,0.0,1.0
2023-11-03,36.95,36.99,36.4937,36.89,31867,31.8694581298536,31.9039582198453,31.475898353273,31.817707994866,36947.1500018067,0.0,1.0
2023-11-06,36.48,36.98,36.19,36.75,26989,31.4640820724508,31.8953331973474,31.2139564200109,31.696957679895,31291.5125803735,0.0,1.0
2023-11-07,36.46,36.59,36.37,36.59,13792,31.446832027455,31.5589573199281,31.3692068249736,31.5589573199281,15990.6829266928,0.0,1.0
2023-11-08,36.5399,36.68,36.38,36.68,25472,31.5157459572135,31.6365825224095,31.3778318474715,31.6365825224095,29532.6765885091,0.0,1.0
2023-11-09,36.33,36.6537,36.1201,36.59,20411,31.3347067349819,31.6138987132399,31.1536675127503,31.5589573199281,23664.8658074772,0.0,1.0
2023-11-10,35.16,35.2,34.77,34.77,29535,31.7487078148826,31.7848269364012,31.3965463800758,31.3965463800758,32708.4367040983,1.65,1.0
2023-11-13,35.155,35.44,35.0,35.24,34208,31.7441929246927,32.001541665513,31.604231328808,31.8209460579198,37883.5348831488,0.0,1.0
2023-11-14,35.58,35.75,35.26,35.43,27278,32.1279585908282,32.2814648572825,31.8390056186791,31.9925118851334,30208.9296229693,0.0,1.0
2023-11-15,35.7,35.97,35.58,35.72,39955,32.2363159553842,32.480120025635,32.1279585908282,32.2543755161435,44248.0307605299,0.0,1.0
2023-11-16,35.76,36.04,35.63,35.67,13867,32.2904946376621,32.5433284882926,32.1731074927266,32.2092266142452,15356.9626468845,0.0,1.0
2023-11-17,35.9,35.99,35.772,35.99,23593,32.4169115629774,32.4981795863943,32.3013303741177,32.4981795863943,26127.9887306515,0.0,1.0
2023-11-20,36.345,36.47,35.92,35.92,32530,32.8187367898722,32.9316090446179,32.4349711237367,32.4349711237367,36025.2394103376,0.0,1.0
2023-11-21,36.105,36.43,36.05,36.43,18136,32.6020220607604,32.8954899230993,32.5523582686722,32.8954899230993,20084.6523807526,0.0,1.0
2023-11-22,36.37,36.499,36.07,36.29,13085,32.8413112408213,32.957795407719,32.5704178294316,32.7690729977841,14490.9393693289,0.0,1.0
2023-11-24,36.59,36.59,36.3718,36.5,5971,33.0399664091739,33.0399664091739,32.8429366012897,32.9586983857569,6612.56392619506,0.0,1.0
2023-11-27,36.55,36.59,36.3825,36.54,12685,33.0038472876552,33.0399664091739,32.8525984662959,32.9948175072756,14047.9607107326,0.0,1.0
2023-11-28,36.69,36.82,36.55,36.64,14850,33.1302642129704,33.247651357906,33.0038472876552,33.0851153110722,16445.5827003847,0.0,1.0
2023-11-29,36.79,36.9499,36.73,36.88,10194,33.220562016767,33.3649482050378,33.1663833344891,33.301830040184,11289.3111143247,0.0,1.0
2023-11-30,37.02,37.02,36.7,36.85,14124,33.4282469654992,33.4282469654992,33.1392939933501,33.274740699045,15641.5764350325,0.0,1.0
2023-12-01,37.07,37.1648,36.62,37.02,29547,33.4733958673975,33.5589981853967,33.0670557503128,33.4282469654992,32721.7260638563,0.0,1.0
2023-12-04,36.7,37.15,36.63,37.15,104874,33.1392939933501,33.5456341104348,33.0760855306925,33.5456341104348,116142.35960405,0.0,1.0
2023-12-05,36.55,36.73,36.55,36.6,12299,33.0038472876552,33.1663833344891,33.0038472876552,33.0489961895535,13620.4863051873,0.0,1.0
2023-12-06,36.43,36.7,36.32,36.57,27276,32.8954899230993,33.1392939933501,32.796162338923,33.0219068484145,30206.7147296762,0.0,1.0
2023-12-07,36.64,36.9485,36.44,36.47,7245,33.0851153110722,33.3636840357846,32.904519703479,32.9316090446179,8023.45095382402,0.0,1.0
2023-12-08,36.9093,36.99,36.6,36.74,11183,33.3282872966964,33.4011576243602,33.0489961895535,33.1754131148687,12384.5758477038,0.0,1.0
2023-12-11,36.83,37.08,36.7801,36.86,17082,33.2566811382857,33.4824256477772,33.2116225341912,33.2837704794247,18917.4036153516,0.0,1.0
2023-12-12,37.0868,37.0868,36.8,36.95,9339,33.4885658984353,33.4885658984353,33.2295917971467,33.3650385028416,10342.4442315753,0.0,1.0
2023-12-13,37.4,37.42,36.96,37.15,28988,33.7713786199263,33.7894381806856,33.3740682832213,33.5456341104348,32102.663388468,0.0,1.0
2023-12-14,37.765,38.1899,37.56,37.66,26729,34.1009656037838,34.4846409721156,33.9158551060008,34.0061529097974,29600.9414140459,0.0,1.0
2023-12-15,37.7557,37.95,37.45,37.95,29155,34.0925679080308,34.2680165408075,33.8165275218246,34.2680165408075,32287.6069784319,0.0,1.0
2023-12-18,37.69,38.0105,37.67,37.71,39656,34.0332422509364,34.3226467121045,34.0151826901771,34.0513018116957,43916.9042132292,0.0,1.0
2023-12-19,37.85,38.1599,37.75,37.75,16348,34.1777187370109,34.4575516309766,34.0874209332143,34.0874209332143,18104.5377768275,0.0,1.0
2023-12-20,37.36,37.93,37.31,37.88,28928,33.7352594984076,34.2499569800482,33.6901105965093,34.2048080781499,32036.2165896787,0.0,1.0
2023-12-21,37.81,37.9799,37.5401,37.55,26908,34.1415996154923,34.2950155841427,33.8978858430453,33.9068253256212,29799.1743637677,0.0,1.0
2023-12-22,37.95,38.0,37.75,37.94,20695,34.2680165408075,34.3131654427058,34.0874209332143,34.2589867604279,22918.608349122,0.0,1.0
2023-12-26,38.0,38.24,37.85,37.95,51840,34.3131654427058,34.5298801718177,34.1777187370109,34.2680165408075,57410.0341540702,0.0,1.0
2023-12-27,37.9,38.1508,37.845,38.0,43521,34.2228676389092,34.4493345308311,34.1732038468211,34.3131654427058,48197.1855019153,0.0,1.0
2023-12-28,37.93,38.1,37.86,38.1,56335,34.2499569800482,34.4034632465024,34.1867485173906,34.4034632465024,62388.0068300452,0.0,1.0
2023-12-29,37.77,37.9858,37.62,37.97,34666,34.1054804939737,34.3003431545667,33.9700337882788,34.2860761015669,38390.7454472414,0.0,1.0
2024-01-02,37.69,37.98,37.5097,37.71,35724,34.0332422509364,34.2951058819465,33.8704353106911,34.0513018116957,39562.4239992284,0.0,1.0
2024-01-03,37.33,37.65,37.2604,37.5,57393,33.7081701572686,33.9971231294178,33.6453228858262,33.8616764237229,63559.6853820322,0.0,1.0
2024-01-04,37.32,37.44,37.29,37.29,10317,33.699140376889,33.8074977414449,33.67205103575,33.67205103575,11425.527051843,0.0,1.0
2024-01-05,37.38,37.55,37.29,37.49,51569,33.7533190591669,33.9068253256212,33.67205103575,33.8526466433432,57109.9161128713,0.0,1.0
2024-01-08,37.39,37.52,37.38,37.39,183908,33.7623488395466,33.8797359844822,33.7533190591669,33.7623488395466,203668.297862784,0.0,1.0
2024-01-09,37.3,37.43,37.2429,37.38,39349,33.6810808161297,33.7984679610652,33.6295207701618,33.7533190591669,43576.9180927566,0.0,1.0
2024-01-10,37.32,37.4299,37.24,37.4,26534,33.699140376889,33.7983776632615,33.6269021338517,33.7713786199263,29384.9893179802,0.0,1.0
2024-01-11,37.35,37.47,37.215,37.47,30355,33.726229718028,33.8345870825839,33.6043276829026,33.8345870825839,33616.5429542206,0.0,1.0
2024-01-12,37.37,37.53,37.25,37.34,48579,33.7442892787873,33.8887657648618,33.6359319142314,33.7171999376483,53798.6506398644,0.0,1.0
2024-01-16,37.285,37.46,37.195,37.34,48611,33.6675361455602,33.8255573022042,33.5862681221433,33.7171999376483,53834.0889325521,0.0,1.0
2024-01-17,37.11,37.245,36.89,37.11,49891,33.5095149889161,33.6314170240415,33.3108598205636,33.5095149889161,55251.6206400601,0.0,1.0
2024-01-18,37.27,37.4,37.1824,37.28,57063,33.6539914749907,33.7713786199263,33.5748905988649,33.6630212553704,63194.2279886902,0.0,1.0
2024-01-19,37.5,37.63,37.28,37.28,27990,33.8616764237229,33.9790635686584,33.6630212553704,33.6630212553704,30997.4316352705,0.0,1.0
2024-01-22,37.69,37.8,37.65,37.68,22160,34.0332422509364,34.1325698351126,33.9971231294178,34.0242124705567,24541.0176862306,0.0,1.0
2024-01-23,37.65,37.8,37.58,37.6,59325,33.9971231294178,34.1325698351126,33.9339146667601,33.9519742275195,65699.2723030518,0.0,1.0
2024-01-24,37.7,37.971,37.68,37.78,56790,34.0422720313161,34.2869790796048,34.0242124705567,34.1145102743533,62891.8950541982,0.0,1.0
2024-01-25,37.76,37.9351,37.73,37.73,28543,34.096450713594,34.2545621680418,34.069361372455,34.069361372455,31609.8496307798,0.0,1.0
2024-01-26,37.99,37.99,37.8,37.84,30957,34.3041356623262,34.3041356623262,34.1325698351126,34.1686889566313,34283.2258354079,0.0,1.0
2024-01-29,38.17,38.18,37.93,37.93,61759,34.46667170916,34.4757014895397,34.2499569800482,34.2499569800482,68394.79744061,0.0,1.0
2024-01-30,37.82,38.26,37.82,38.09,80181,34.150629395872,34.547939732577,34.150629395872,34.3944334661228,88796.1795622587,0.0,1.0
2024-01-31,37.45,37.855,37.42,37.82,98146,33.8165275218246,34.1822336272008,33.7894381806856,34.150629395872,108691.458566461,0.0,1.0
2024-02-01,37.76,37.86,37.555,37.61,59472,34.096450713594,34.1867485173906,33.911340215811,33.9610040078991,65862.066960086,0.0,1.0
2024-02-02,38.16,38.22,37.78,37.87,34983,34.4576419287804,34.5118206110583,34.1145102743533,34.1957782977703,38741.8060341789,0.0,1.0
2024-02-05,38.1,38.13,37.8768,38.13,33078,34.4034632465024,34.4305525876414,34.2019185484284,34.4305525876414,36632.1201726144,0.0,1.0
2024-02-06,38.31,38.31,38.1163,38.14,25556,34.5930886344753,34.5930886344753,34.4181817885213,34.4395823680211,28301.9064977125,0.0,1.0
2024-02-07,38.56,38.6182,38.32,38.43,66268,34.8188331439668,34.8713864657764,34.6021184148549,34.7014459990312,73388.2743696357,0.0,1.0
2024-02-08,38.56,38.71,38.5,38.62,21185,34.8188331439668,34.9542798496617,34.7646544616888,34.8730118262447,23461.2572059023,0.0,1.0
2024-02-09,38.58,38.75,38.505,38.75,53468,34.8368927047261,34.9903989711803,34.7691693518786,34.9903989711803,59212.9572945567,0.0,1.0
2024-02-12,38.67,38.75,38.58,38.58,39078,34.918160728143,34.9903989711803,34.8368927047261,34.8368927047261,43276.8000515577,0.0,1.0
2024-02-13,38.13,38.54,38.04,38.54,32746,34.4305525876414,34.8007735832074,34.3492845642245,34.8007735832074,36264.4478859796,0.0,1.0
2024-02-14,38.37,38.485,38.285,38.2881,30935,34.6472673167532,34.7511097911193,34.5705141835261,34.5733134154438,34258.8620091852,0.0,1.0
2024-02-15,38.63,38.69,38.35,38.41,31192,34.8820416066244,34.9362202889023,34.6292077559939,34.6833864382719,34543.4757973332,0.0,1.0
2024-02-16,38.56,38.68,38.41,38.62,26953,34.8188331439668,34.9271905085227,34.6833864382719,34.8730118262447,29849.0094628598,0.0,1.0
2024-02-20,38.44,38.57,38.39,38.39,22972,34.7104757794108,34.8278629243464,34.6653268775125,34.6653268775125,25440.2643631809,0.0,1.0
2024-02-21,38.55,38.66,38.4,38.52,15842,34.8098033635871,34.9091309477634,34.6743566578922,34.7827140224481,17544.1697737033,0.0,1.0
2024-02-22,38.86,38.97,38.64,38.93,9774,35.0897265553565,35.1890541395328,34.891071387004,35.1529350180142,10824.1835227986,0.0,1.0
2024-02-23,38.75,39.02,38.74,39.02,15447,34.9903989711803,35.2342030414311,34.9813691908006,35.2342030414311,17106.7283483395,0.0,1.0
2024-02-26,38.6,38.895,38.59,38.68,30000,34.8549522654854,35.1213307866854,34.8459224851057,34.9271905085227,33223.3993947165,0.0,1.0
2024-02-27,38.59,38.755,38.59,38.71,10733,34.8459224851057,34.9949138613701,34.8459224851057,34.9542798496617,11886.2248567831,0.0,1.0
2024-02-28,38.72,38.79,38.59,38.59,20046,34.9633096300413,35.0265180926989,34.8459224851057,34.8459224851057,22199.8754755496,0.0,1.0
2024-02-29,38.83,38.9699,38.6751,38.68,21896,35.0626372142176,35.188963841729,34.9227659161366,34.9271905085227,24248.6517715571,0.0,1.0
2024-03-01,39.17,39.2591,38.85,38.91,55781,35.369649747126,35.4501050903087,35.0806967749769,35.1348754572548,61774.4813878894,0.0,1.0
2024-03-04,39.48,39.51,39.2,39.32,43416,35.6495729388954,35.6766622800344,35.396739088265,35.5050964528209,48080.9036040337,0.0,1.0
2024-03-05,39.22,39.5083,39.09,39.35,33850,35.4147986490243,35.6751272173699,35.2974115040887,35.5321857939599,37487.0689837051,0.0,1.0
2024-03-06,39.38,39.59,39.24,39.45,33411,35.5592751350988,35.7489005230717,35.4328582097836,35.6224835977564,37000.8999058958,0.0,1.0
2024-03-07,39.71,39.8019,39.51,39.66,20244,35.8572578876276,35.9402415693167,35.6766622800344,35.8121089857293,22419.1499115547,0.0,1.0
2024-03-08,39.575,39.8598,39.54,39.58,25121,35.7353558525022,35.9925239977149,35.7037516211734,35.739870742692,27820.1672064891,0.0,1.0
2024-03-11,39.43,39.65,39.35,39.57,13257,35.6044240369971,35.8030792053496,35.5321857939599,35.7308409623124,14681.4201925252,0.0,1.0
2024-03-12,39.82,39.8391,39.4173,39.42,28741,35.9565854718038,35.973832352329,35.592956215915,35.5953942566175,31829.1240667849,0.0,1.0
2024-03-13,40.0,40.0,39.7518,39.85,22910,36.1191215186377,36.1191215186377,35.8950023696146,35.9836748129428,25371.6026710985,0.0,1.0
2024-03-14,39.72,40.2,39.72,39.98,36605,35.8662876680073,36.2997171262309,35.8662876680073,36.1010619578784,40538.0844947865,0.0,1.0
2024-03-15,39.87,40.0233,39.56,40.0,56206,36.0017343737021,36.1401609069223,35.7218111819327,36.1191215186377,62245.1462126479,0.0,1.0
2024-03-18,40.1,40.27,40.0,40.0,21273,36.2094193224343,36.3629255888885,36.1191215186377,36.1191215186377,23558.7125107935,0.0,1.0
2024-03-19,40.2,40.2,39.91,39.91,18549,36.2997171262309,36.2997171262309,36.0378534952208,36.0378534952208,20542.0278457532,0.0,1.0
2024-03-20,40.39,40.62,40.2086,40.3,26350,36.4712829534444,36.6789679021766,36.3074827373574,36.3900149300275,29181.219135026,0.0,1.0
2024-03-21,40.82,40.8799,40.7,40.7,17686,36.8595635097698,36.9136518942439,36.7512061452139,36.7512061452139,19586.3013898319,0.0,1.0
2024-03-22,41.26,41.28,40.9,41.1,168559,37.2568738464748,37.2749334072341,36.9318017528071,37.1123973604003,186670.099285801,0.0,1.0
2024-03-25,41.2,41.8,41.04,41.45,72838,37.2026951641969,37.7444819869764,37.0582186781223,37.4284396736883,80664.1988370786,0.0,1.0
2024-03-26,41.21,41.54,41.1672,41.4,46514,37.2117249445765,37.5097076971053,37.1730774845516,37.38329077179,51511.7733148614,0.0,1.0
2024-03-27,41.48,41.49,41.23,41.23,64772,37.4555290148273,37.464558795207,37.2297845053358,37.2297845053358,71731.5341864859,0.0,1.0
2024-03-28,41.77,41.8,41.5,41.5,29971,37.7173926458374,37.7444819869764,37.4735885755866,37.4735885755866,33191.2834419683,0.0,1.0
2024-04-01,41.6,41.99,41.6,41.98,41719,37.5638863793832,37.9160478141899,37.5638863793832,37.9070180338103,46201.5666449393,0.0,1.0
2024-04-02,41.42,41.52,41.3501,41.5,24586,37.4013503325494,37.491648136346,37.3382321676955,37.4735885755866,27227.6832506166,0.0,1.0
2024-04-03,41.48,41.68,41.48,41.63,26455,37.4555290148273,37.6361246224205,37.4555290148273,37.5909757205222,29297.5010329075,0.0,1.0
2024-04-04,41.12,41.8899,41.11,41.62,70186,37.1304569211596,37.8256597125896,37.1214271407799,37.5819459401425,77727.2503305857,0.0,1.0
2024-04-05,41.29,41.555,41.25,41.25,36958,37.2839631876138,37.5232523676748,37.2478440660951,37.2478440660951,40929.0131609977,0.0,1.0
2024-04-08,41.49,41.7,41.43,41.7,19752,37.464558795207,37.6541841831798,37.410380112929,37.6541841831798,21874.2861614813,0.0,1.0
2024-04-09,41.55,41.78,41.3501,41.78,31583,37.5187374774849,37.7264224262171,37.3382321676955,37.7264224262171,34976.4874361111,0.0,1.0
2024-04-10,41.24,41.3699,41.07,41.19,58584,37.2388142857155,37.3561111328473,37.0853080192613,37.1936653838172,64878.6543380024,0.0,1.0
2024-04-11,41.61,41.7,41.2,41.29,26759,37.5729161597629,37.6541841831798,37.2026951641969,37.2839631876138,29634.1648134406,0.0,1.0
2024-04-12,40.93,41.59,40.93,41.46,36645,36.958891093946,37.5548565990036,36.958891093946,37.437469454068,40582.3823606463,0.0,1.0
2024-04-15,40.55,41.34,40.525,40.98,26916,36.615759439519,37.3291120895121,36.5931849885698,37.0040399958443,29808.0339369396,0.0,1.0
2024-04-16,40.47,40.6699,40.47,40.57,13961,36.5435211964817,36.7240265062711,36.5435211964817,36.6338190002783,15461.0626316546,0.0,1.0
2024-04-17,40.37,40.83,40.37,40.57,29526,36.4532233926851,36.8685932901494,36.4532233926851,36.6338190002783,32698.46968428,0.0,1.0
2024-04-18,40.21,40.5482,40.21,40.43,33373,36.3087469066106,36.6141340790507,36.3087469066106,36.5074020749631,36958.8169333291,0.0,1.0
2024-04-19,40.11,40.45,40.08,40.21,31914,36.218449102814,36.5254616357224,36.191359761675,36.3087469066106,35343.0522760994,0.0,1.0
2024-04-22,40.67,40.7901,40.21,40.21,22761,36.7241168040749,36.8325644664346,36.3087469066106,36.3087469066106,25206.5931207714,0.0,1.0
2024-04-23,40.93,41.045,40.75,40.75,14135,36.958891093946,37.0627335683121,36.7963550471122,36.7963550471122,15653.7583481439,0.0,1.0
2024-04-24,40.87,41.2899,40.8,41.2899,15027,36.9047124116681,37.28387288981,36.8415039490105,37.28387288981,16641.6007568135,0.0,1.0
2024-04-25,40.71,40.73,40.345,40.73,13197,36.7602359255935,36.7782954863529,36.430648941736,36.7782954863529,14614.9733937358,0.0,1.0
2024-04-26,41.13,41.2312,40.71,40.75,35295,37.1394867015392,37.2308680789814,36.7602359255935,36.7963550471122,39087.329387884,0.0,1.0
2024-04-29,41.04,41.57,41.03,41.57,26613,37.0582186781223,37.5367970382443,37.0491888977426,37.5367970382443,29472.477603053,0.0,1.0
2024-04-30,40.7691,41.25,40.7691,41.04,18601,36.8136019276373,37.2478440660951,36.8136019276373,37.0582186781223,20599.6150713707,0.0,1.0
2024-05-01,40.79,41.26,40.71,40.71,24294,36.8324741686308,37.2568738464748,36.7602359255935,36.7602359255935,26904.3088298414,0.0,1.0
2024-05-02,40.82,40.9899,40.53,40.53,20722,36.8595635097698,37.0129794784202,36.5976998787597,36.5976998787597,22948.5094085772,0.0,1.0
2024-05-03,41.08,41.2591,41.02,41.16,11566,37.0943377996409,37.2560611662406,37.040159117363,37.1665760426782,12808.7279133097,0.0,1.0
2024-05-06,41.39,41.44,41.15,41.15,15878,37.3742609914104,37.4194098933087,37.1575462622986,37.1575462622986,17584.0378529769,0.0,1.0
2024-05-07,41.49,41.75,41.33,41.61,15921,37.464558795207,37.6993330850781,37.3200823091324,37.5729161597629,17631.658058776,0.0,1.0
2024-05-08,41.45,41.55,41.3501,41.55,13561,37.4284396736883,37.5187374774849,37.3382321676955,37.5187374774849,15018.0839730584,0.0,1.0
2024-05-09,41.67,41.7499,41.41,41.45,23324,37.6270948420408,37.6992427872743,37.3923205521697,37.4284396736883,25830.0855827456,0.0,1.0
2024-05-10,41.71,41.7999,41.6162,41.7999,6782,37.6632139635595,37.7443916891726,37.5785146235983,37.7443916891726,7510.70315649891,0.0,1.0
2024-05-13,41.51,41.83,41.39,41.83,21606,37.4826183559663,37.7715713281154,37.3742609914104,37.7715713281154,23927.4922440748,0.0,1.0
2024-05-14,41.9555,41.97,41.4101,41.49,19002,37.8848950718801,37.8979882534306,37.3924108499735,37.464558795207,21043.7011766134,0.0,1.0
2024-05-15,42.24,42.24,41.915,42.0,24560,38.1417923236814,38.1417923236814,37.8483244613425,37.9250775945696,27198.8896378079,0.0,1.0
2024-05-16,42.42,42.44,42.09,42.27,24717,38.3043283705153,38.3223879312746,38.0063456179865,38.1688816648204,27372.7587613069,0.0,1.0
2024-05-17,42.5099,43.0,42.37,43.0,41892,38.3855060961284,38.8280556325355,38.259179468617,38.8280556325355,46393.1549147822,0.0,1.0
2024-05-20,43.4,43.47,42.55,42.55,35100,39.1892468477219,39.2524553103795,38.4217155154509,38.4217155154509,38871.3772918183,0.0,1.0
2024-05-21,43.158,43.44,42.51,42.51,51549,38.9707261625342,39.2253659692406,38.3855963939322,38.3855963939322,57087.7671799413,0.0,1.0
2024-05-22,43.2,43.6077,43.15,43.18,25528,39.0086512401287,39.3767953862075,38.9635023382304,38.9905916793694,28270.8979916108,0.0,1.0
2024-05-23,42.79,43.39,42.79,43.39,27420,38.6384302445627,39.1802170673423,38.6384302445627,39.1802170673423,30366.1870467709,0.0,1.0
2024-05-24,43.155,43.3069,42.79,42.79,18861,38.9680172284203,39.1051795923873,38.6384302445627,38.6384302445627,20887.5511994582,0.0,1.0
2024-05-28,42.91,43.62,42.89,43.62,14661,38.7467876091186,39.3879020160744,38.7287280483593,39.3879020160744,16236.275284198,0.0,1.0
2024-05-29,42.51,42.74,42.51,42.74,15294,38.3855963939322,38.5932813426644,38.3855963939322,38.5932813426644,16937.2890114265,0.0,1.0
2024-05-30,42.79,42.79,42.31,42.31,33711,38.6384302445627,38.6384302445627,38.205000786339,38.205000786339,37333.1338998429,0.0,1.0
2024-05-31,42.95,42.99,42.73,42.85,14383,38.7829067306373,38.8190258521559,38.5842515622847,38.6926089268407,15928.4051164736,0.0,1.0
2024-06-03,43.13,43.13,42.75,42.9,23569,38.9454427774711,38.9454427774711,38.6023111230441,38.7377578287389,26101.4100111358,0.0,1.0
2024-06-04,42.948,43.24,42.88,43.0,25360,38.7811007745613,39.0447703616474,38.7196982679796,38.8280556325355,28084.8469550004,0.0,1.0
2024-06-05,43.42,43.43,43.0,43.19,11016,39.2073064084812,39.2163361888609,38.8280556325355,38.9996214597491,12199.6322577399,0.0,1.0
2024-06-06,43.42,43.5,43.19,43.19,13606,39.2073064084812,39.2795446515185,38.9996214597491,38.9996214597491,15067.9190721504,0.0,1.0
2024-06-07,43.59,43.59,43.375,43.5,27065,39.3608126749355,39.3608126749355,39.1666723967728,39.2795446515185,29973.0434872667,0.0,1.0
2024-06-10,43.65,43.76,43.29,43.53,19781,39.4149913572134,39.5143189413897,39.0899192635457,39.3066339926575,21906.4021142296,0.0,1.0
2024-06-11,43.56,43.99,43.41,43.99,28423,39.3337233337965,39.7220038901218,39.1982766281016,39.7220038901218,31476.9560332009,0.0,1.0
2024-06-12,43.92,43.99,43.68,43.8,13246,39.6587954274642,39.7220038901218,39.4420806983524,39.5504380629083,14669.2382794138,0.0,1.0
2024-06-13,43.51,44.14,43.42,44.14,15802,39.2885744318982,39.8574505958167,39.2073064084812,39.8574505958167,17499.8719078437,0.0,1.0
2024-06-14,43.41,43.6999,43.275,43.46,8081,39.3788722356948,39.6418516197337,39.2564085694469,39.4242291491199,8908.23403728719,0.2,1.0
2024-06-17,43.55,43.96,43.3201,43.96,16075,39.5058715932851,39.8777982833712,39.2973205053564,39.8777982833712,17720.5620776379,0.0,1.0
2024-06-18,43.625,43.74,43.53,43.53,17433,39.5739069634228,39.6782278643006,39.4877288279151,39.4877288279151,19217.5775240722,0.0,1.0
2024-06-20,43.38,43.53,43.28,43.46,18311,39.3516580876397,39.4877288279151,39.2609442607895,39.4242291491199,20185.4564356844,0.0,1.0
2024-06-21,43.58,43.67,43.46,43.5,7425,39.5330857413402,39.6147281855054,39.4242291491199,39.46051467986,8185.08077303025,0.0,1.0
2024-06-24,43.62,43.8599,43.5,43.56,9094,39.5693712720803,39.7869937426941,39.46051467986,39.5149429759702,10024.9325993181,0.0,1.0
2024-06-25,43.94,43.96,43.6,43.6,15065,39.8596555180011,39.8777982833712,39.5512285067103,39.5512285067103,16607.1706189496,0.0,1.0
2024-06-26,43.76,44.01,43.692,44.01,21088,39.6963706296707,39.9231551967963,39.6346852274125,39.9231551967963,23246.7317631868,0.0,1.0
2024-06-27,43.8898,43.99,43.7,43.7,14507,39.8141171769223,39.9050124314263,39.6419423335605,39.6419423335605,15992.0493972188,0.0,1.0
2024-06-28,44.02,44.182,43.8,43.8,17407,39.9322265794813,40.0791829789787,39.7326561604108,39.7326561604108,19188.9159617694,0.0,1.0
2024-07-01,43.87,44.09,43.8101,43.91,11205,39.7961558392059,39.9957262582765,39.7418182569226,39.832441369946,12352.0309847548,0.0,1.0
2024-07-02,43.92,44.24,43.84,43.97,11939,39.8415127526311,40.1317969985519,39.7689416911509,39.8868696660562,13161.1689359203,0.0,1.0
2024-07-03,44.15,44.15,43.94,44.12,5558,40.0501545543867,40.0501545543867,39.8596555180011,40.0229404063316,6126.96012612822,0.0,1.0
2024-07-05,44.23,44.25,43.93,44.25,24315,40.1227256158668,40.1408683812369,39.8505841353161,40.1408683812369,26804.0725920849,0.0,1.0
2024-07-08,44.18,44.6574,44.08,44.15,13293,40.0773687024417,40.5104365118248,39.9866548755915,40.0501545543867,14653.7749112311,0.0,1.0
2024-07-09,44.12,44.44,44.12,44.18,10143,40.0229404063316,40.3132246522524,40.0229404063316,40.0773687024417,11181.3164014607,0.0,1.0
2024-07-10,44.36,44.36,44.14,44.14,17066,40.2406535907722,40.2406535907722,40.0410831717016,40.0410831717016,18813.0085484894,0.0,1.0
2024-07-11,44.405,44.43,44.275,44.37,8820,40.2814748128548,40.3041532695674,40.1635468379495,40.2497249734572,9722.88382735714,0.0,1.0
2024-07-12,44.5093,44.63,44.4,44.4,11700,40.3760893342596,40.4855809232679,40.2769391215123,40.2769391215123,12897.7030362901,0.0,1.0
2024-07-15,44.77,44.9,44.56,44.7,14564,40.6125802808582,40.7305082557635,40.4220812444727,40.549080602063,16054.884360729,0.0,1.0
2024-07-16,44.56,44.9,44.5,44.77,18821,40.4220812444727,40.7305082557635,40.3676529483625,40.6125802808582,20747.664003933,0.0,1.0
2024-07-17,44.69,44.7399,44.5,44.5,13589,40.540009219378,40.5852754189763,40.3676529483625,40.3676529483625,14980.0757743715,0.0,1.0
2024-07-18,44.51,44.78,44.405,44.49,8269,40.3767243310476,40.6216516635432,40.2814748128548,40.3585815656775,9115.47918009253,0.0,1.0
2024-07-19,44.44,44.84,44.43,44.84,5129,40.3132246522524,40.6760799596534,40.3041532695674,40.6760799596534,5654.04434813093,0.0,1.0
2024-07-22,44.66,44.79,44.5,44.69,23912,40.5127950713229,40.6307230462283,40.3676529483625,40.540009219378,26359.8183763905,0.0,1.0
2024-07-23,44.31,44.75,44.31,44.55,16757,40.1952966773471,40.5944375154882,40.1952966773471,40.4130098617877,18472.3769041977,0.0,1.0
2024-07-24,43.3748,44.095,43.27,43.96,34511,39.3469409686435,40.000261949619,39.2518728781044,39.8777982833712,38043.8144859322,0.0,1.0
2024-07-25,43.43,43.57,43.0,43.21,31336,39.3970150010648,39.5240143586552,39.0069455456087,39.1974445819943,34543.7967816399,0.0,1.0
2024-07-26,43.3,43.7464,43.04,43.1,112206,39.2790870261595,39.684033549219,39.0432310763488,39.097659372459,123692.279221365,0.0,1.0
2024-07-29,43.12,43.25,43.05,43.25,52291,39.115802137829,39.2337301127344,39.0523024590339,39.2337301127344,57643.9136299697,0.0,1.0
2024-07-30,43.205,43.325,43.11,43.12,27383,39.1929088906518,39.3017654828721,39.106730755144,39.115802137829,30186.1369438232,0.0,1.0
2024-07-31,43.599,43.65,43.2336,43.26,30405,39.5503213684418,39.5965854201354,39.2188530451309,39.2428014954194,33517.492377641,0.0,1.0
2024-08-01,43.235,43.69,43.1201,43.67,12139,39.2201230387068,39.6328709508755,39.1158928516559,39.6147281855054,13381.6424920962,0.0,1.0
2024-08-02,42.81,43.145,42.45,43.1,271286,38.8345892745933,39.1384805945416,38.5080194979324,39.097659372459,299056.945803674,0.0,1.0
2024-08-05,41.96,42.52,41.87,42.38,65073,38.0635217463661,38.5715191767275,37.9818793022009,38.4445198191372,71734.3786051714,0.0,1.0
2024-08-06,42.41,42.55,41.98,41.98,39089,38.4717339671922,38.5987333247826,38.0816645117362,38.0816645117362,43090.4541867986,0.0,1.0
2024-08-07,42.5613,43.09,42.5613,42.67,21033,38.6089839872167,39.088587989774,38.6089839872167,38.7075899170029,23186.1015352384,0.0,1.0
2024-08-08,43.0594,43.17,42.58,42.58,15328,39.0608295587578,39.1611590512542,38.6259474728377,38.6259474728377,16897.0933453209,0.0,1.0
2024-08-09,42.75,43.0,42.64,43.0,29564,38.7801609784831,39.0069455456087,38.6803757689478,39.0069455456087,32590.4010739214,0.0,1.0
2024-08-12,42.73,42.85,42.62,42.62,22126,38.7620182131131,38.8708748053334,38.6622330035778,38.6622330035778,24390.9895197397,0.0,1.0
2024-08-13,43.1,43.19,42.7301,42.76,50222,39.097659372459,39.1793018166242,38.7621089269399,38.7892323611681,55363.11469133,0.0,1.0
2024-08-14,43.24,43.41,43.11,43.11,25440,39.2246587300493,39.3788722356948,39.106730755144,39.106730755144,28044.2363455744,0.0,1.0
2024-08-15,43.74,43.92,43.41,43.41,48150,39.6782278643006,39.8415127526311,39.3788722356948,39.3788722356948,53079.0086493477,0.0,1.0
2024-08-16,43.96,43.96,43.5985,43.63,19526,39.8777982833712,39.8777982833712,39.5498677993075,39.5784426547653,21524.833289453,0.0,1.0
2024-08-19,44.53,44.53,43.96,43.96,11870,40.3948670964176,40.3948670964176,39.8777982833712,39.8777982833712,13085.1055590396,0.0,1.0
2024-08-20,44.44,44.6,44.29,44.5,6357,40.3132246522524,40.4583667752128,40.177153911977,40.3676529483625,7007.75198305095,0.0,1.0
2024-08-21,44.43,44.5,44.18,44.33,8640,40.3041532695674,40.3676529483625,40.0773687024417,40.2134394427171,9524.45762679883,0.0,1.0
2024-08-22,44.17,44.4699,44.17,44.4699,6128,40.0682973197567,40.3403480864806,40.0682973197567,40.3403480864806,6755.30976122954,0.0,1.0
2024-08-23,44.354,44.725,44.23,44.23,10162,40.2352107611612,40.5717590587756,40.1227256158668,40.1227256158668,11202.2613892974,0.0,1.0
2024-08-26,44.465,44.56,44.32,44.49,9191,40.3359031089649,40.4220812444727,40.2043680600321,40.3585815656775,10131.8622740634,0.0,1.0
2024-08-27,44.4564,44.5608,44.4467,44.49,7347,40.3281017198558,40.4228069550875,40.3193024786514,40.3585815656775,8099.09608612165,0.0,1.0
2024-08-28,44.209,44.45,44.07,44.07,16149,40.1036757122283,40.3222960349374,39.9775834929064,39.9775834929064,17802.137293423,0.0,1.0
2024-08-29,44.4,44.6,44.22,44.3899,31445,40.2769391215123,40.4583667752128,40.1136542331818,40.2677770250004,34663.9548697557,0.0,1.0
2024-08-30,44.63,44.63,44.2953,44.4,239913,40.4855809232679,40.4855809232679,40.1819617448001,40.2769391215123,264472.361414142,0.0,1.0
2024-09-03,44.52,44.9,44.45,44.79,46342,40.3857957137326,40.7305082557635,40.3222960349374,40.6307230462283,51085.9277015175,0.0,1.0
2024-09-04,44.43,44.89,44.28,44.54,36382,40.3041532695674,40.7214368730785,40.168082529292,40.4039384791026,40106.3446039577,0.0,1.0
2024-09-05,44.31,44.8125,44.111,44.35,25232,40.1952966773471,40.6511336572696,40.0147761619151,40.2315822080872,27814.9438471514,0.0,1.0
2024-09-06,43.91,44.45,43.83,44.45,26644,39.832441369946,40.3222960349374,39.7598703084658,40.3222960349374,29371.4871537533,0.0,1.0
2024-09-09,44.24,44.425,43.91,43.91,20300,40.1317969985519,40.2996175782248,39.832441369946,39.832441369946,22378.0659518537,0.0,1.0
2024-09-10,44.24,44.38,44.07,44.32,12069,40.1317969985519,40.2587963561422,39.9775834929064,40.2043680600321,13304.4767474346,0.0,1.0
2024-09-11,44.4399,44.4704,43.64,44.1012,36862,40.3131339384255,40.3408016556149,39.5875140374504,40.0058862068837,40635.48113878,0.0,1.0
2024-09-12,44.8,44.8,44.3,44.3,16962,40.6397944289133,40.6397944289133,40.186225294662,40.186225294662,18698.362299278,0.0,1.0
2024-09-13,45.18,45.38,44.7,44.7,23519,40.9845069709443,41.1659346246448,40.549080602063,40.549080602063,25926.5878385048,0.0,1.0
2024-09-16,45.68,45.68,44.99,45.27,26012,41.4380761051955,41.4380761051955,40.8121506999288,41.0661494151095,28674.7907162374,0.0,1.0
2024-09-17,45.86,46.0499,45.678,45.78,26098,41.601360993526,41.7736265507146,41.4362618286585,41.5287899320458,28769.594345393,0.0,1.0
2024-09-18,45.52,45.8499,45.5001,45.65,25899,41.2929339822351,41.5921988970141,41.2748819306919,41.4108619571404,28550.223156998,0.0,1.0
2024-09-19,45.88,46.1971,45.66,45.97,30873,41.619503758896,41.9071573038382,41.4199333398255,41.7011462030612,34033.4004990927,0.0,1.0
2024-09-20,45.63,45.95,45.4716,45.95,8448,41.3927191917704,41.6830034376912,41.2490284900396,41.6830034376912,9312.80301286997,0.0,1.0
2024-09-23,45.8999,46.1183,45.78,45.91,69216,41.6375558104392,41.8356748082802,41.5287899320458,41.6467179069511,76301.4883213552,0.0,1.0
2024-09-24,45.86,46.0,45.81,46.0,14824,41.601360993526,41.7283603511163,41.5560040801008,41.7283603511163,16341.4999837576,0.0,1.0
2024-09-25,45.68,45.99,45.68,45.99,16166,41.4380761051955,41.7192889684313,41.4380761051955,41.7192889684313,17820.8775456979,0.0,1.0
2024-09-26,45.8,45.98,45.7001,45.98,53884,41.5469326974158,41.7102175857463,41.4563095843924,41.7102175857463,59399.9855049107,0.0,1.0
2024-09-27,45.8,45.984,45.77,45.81,23727,41.5469326974158,41.7138461388203,41.5197185493607,41.5560040801008,26155.8803369278,0.0,1.0
2024-09-30,45.84,45.9553,45.62,45.93,33865,41.5832182281559,41.6878112705143,41.3836478090854,41.6648606723212,37331.6848994841,0.0,1.0
2024-10-01,45.65,45.94,45.5401,45.5918,58519,41.4108619571404,41.6739320550062,41.311167461432,41.3580665099136,64509.4601692872,0.0,1.0
2024-10-02,45.6,45.8899,45.5313,45.5326,35653,41.3655050437153,41.6284844277542,41.3031846446692,41.3043639244182,39302.7184916966,0.0,1.0
2024-10-03,45.4,45.69,45.28,45.42,40135,41.1840773900148,41.4471474878805,41.0752207977945,41.2022201553849,44243.5308855985,0.0,1.0
2024-10-04,45.805,46.0,45.61,45.75,56093,41.5514683887583,41.7283603511163,41.3745764264003,41.5015757839907,61835.1159328735,0.0,1.0
2024-10-07,45.38,45.8807,45.22,45.81,29683,41.1659346246448,41.620138755684,41.0207925016844,41.5560040801008,32721.582839846,0.0,1.0
2024-10-08,45.64,45.78,45.4619,45.5,24902,41.4017905744554,41.5287899320458,41.2402292488351,41.2747912168651,27451.1624794612,0.0,1.0
2024-10-09,46.01,46.25,45.72,45.89,22848,41.7374317338014,41.955144918242,41.4743616359356,41.6285751415811,25186.8990575347,0.0,1.0
2024-10-10,46.09,46.105,45.87,46.02,13366,41.8100027952816,41.8236098693091,41.610432376211,41.7465031164864,14734.2477592353,0.0,1.0
2024-10-11,46.44,46.4877,46.06,46.06,10075,42.1275011892574,42.170771684665,41.7827886472265,41.7827886472265,11106.3553923609,0.0,1.0
2024-10-14,46.47,46.6,46.42,46.59,23243,42.1547153373125,42.2726433122178,42.1093584238874,42.2635719295328,25622.3343309821,0.0,1.0
2024-10-15,46.59,46.69,46.4401,46.51,17509,42.2635719295328,42.3542857563831,42.1275919030843,42.1910008680526,19301.3574754191,0.0,1.0
2024-10-16,46.86,46.86,46.58,46.7,11577,42.5084992620285,42.5084992620285,42.2545005468478,42.3633571390681,12762.1117992419,0.0,1.0
2024-10-17,46.82,47.04,46.75,47.01,14541,42.4722137312884,42.671784150359,42.4087140524932,42.6445700023039,16029.5299017687,0.0,1.0
2024-10-18,46.9,47.05,46.5101,46.68,25524,42.5447847927686,42.680855533044,42.1910915818795,42.345214373698,28136.8352391682,0.0,1.0
2024-10-21,46.655,46.8,46.31,46.8,6647,42.3225359169855,42.4540709659183,42.0095732143521,42.4540709659183,7327.438639506,0.0,1.0
2024-10-22,46.44,46.66,46.44,46.66,8955,42.1275011892574,42.327071608328,42.1275011892574,42.327071608328,9871.70347777588,0.0,1.0
2024-10-23,46.69,46.69,46.2,46.44,20429,42.3542857563831,42.3542857563831,41.9097880048168,42.1275011892574,22520.2713955872,0.0,1.0
2024-10-24,46.46,46.79,46.45,46.57,13524,42.1456439546275,42.4449995832333,42.1365725719425,42.2454291641628,14908.4218686143,0.0,1.0
2024-10-25,46.64,47.0,46.595,46.69,11007,42.3089288429579,42.6354986196189,42.2681076208753,42.3542857563831,12133.7621641406,0.0,1.0
2024-10-28,46.9874,47.1796,46.6069,46.7,21251,42.6240686774357,42.7984206526419,42.2789025662705,42.3633571390681,23426.4177114702,0.0,1.0
2024-10-29,46.66,46.9,46.51,46.879,26726,42.327071608328,42.5447847927686,42.1910008680526,42.52573488913,29461.8813117854,0.0,1.0
2024-10-30,47.2,47.38,46.44,46.44,29228,42.8169262733194,42.9802111616498,42.1275011892574,42.1275011892574,32220.0054995458,0.0,1.0
2024-10-31,46.55,46.9799,46.53,46.6902,25608,42.2272863987927,42.617265140422,42.2091436334227,42.3544671840368,28229.4341327621,0.0,1.0
2024-11-01,46.9,46.9999,46.5201,46.7,18885,42.5447847927686,42.635407905792,42.2001629645645,42.3633571390681,20818.2155419093,0.0,1.0
2024-11-04,46.8,47.1828,46.47,46.65,32331,42.4540709659183,42.8013234951011,42.1547153373125,42.318000225643,35640.652723615,0.0,1.0
2024-11-05,47.13,47.21,46.51,46.51,21090,42.7534265945242,42.8259976560044,42.1910008680526,42.1910008680526,23248.9364987485,0.0,1.0
2024-11-06,48.44,48.455963,47.825,47.84,16497,43.9417777262625,43.9562583744426,43.3838876911334,43.397494765161,18185.761281169,0.0,1.0
2024-11-07,48.82,48.9799,47.81,47.81,17727,44.2864902682935,44.431541677427,43.3702806171059,43.3702806171059,19541.6736516508,0.0,1.0
2024-11-08,49.09,49.1,48.82,48.82,26214,44.5314176007891,44.5404889834742,44.2864902682935,44.2864902682935,28897.4690079751,0.0,1.0
2024-11-11,48.95,49.51,48.8961,49.49,27204,44.4044182431988,44.9124156735602,44.3555234905265,44.8942729081902,29988.8131110458,0.0,1.0
2024-11-12,48.9991,49.18,48.82,49.18,16594,44.4489587321823,44.6130600449544,44.2864902682935,44.6130600449544,18292.6909559143,0.0,1.0
2024-11-13,49.1,49.44,48.9091,49.03,22038,44.5404889834742,44.848915994765,44.367316288017,44.476989304679,24293.9811550223,0.0,1.0
2024-11-14,49.1,49.3825,48.5844,49.32,52048,44.5404889834742,44.7967555443261,44.0727684922343,44.7400594025447,57376.0382592159,0.0,1.0
2024-11-15,46.4,47.1592,46.235,47.02,43987,43.9508491089475,44.6699759331612,43.7945583739696,44.5381233858343,46438.1653910867,2.05,1.0
2024-11-18,46.23,47.245,46.04,46.4,86319,43.7898222910915,44.7512471153497,43.6098511417229,43.9508491089475,91129.1062903405,0.0,1.0
2024-11-19,46.33,46.48,46.015,46.1,26459,43.8845439486538,44.0266264349974,43.5861707273323,43.6666841362604,27933.4216491864,0.0,1.0
2024-11-20,46.23,46.6,46.068,46.6,45742,43.7898222910915,44.1402924240723,43.6363732058404,44.1402924240723,48290.9623597673,0.0,1.0
2024-11-21,46.64,46.7,46.1501,46.1501,39649,44.1781810870972,44.2350140816347,43.7141396866991,43.7141396866991,41858.4313454247,0.0,1.0
2024-11-22,46.52,47.0251,46.45,46.45,28058,44.0645150980224,44.54295419037,43.9982099377287,43.9982099377287,29621.5255539844,0.0,1.0
2024-11-25,47.03,47.3,46.82,46.89,39249,44.5475955515906,44.803344027009,44.3486800707095,44.4149852310032,41436.1414380331,0.0,1.0
2024-11-26,46.9,47.255,46.61,47.09,36891,44.4244573967595,44.7607192811059,44.1497645898285,44.604428546128,38946.7424339595,0.0,1.0
2024-11-27,46.8201,47.0646,46.65,46.92,26560,44.3487747923671,44.5803692451071,44.1876532528535,44.4434017282719,28040.0498508028,0.0,1.0
2024-11-29,46.94,47.18,46.82,47.18,22366,44.4623460597844,44.6896780379341,44.3486800707095,44.6896780379341,23612.3401718018,0.0,1.0
2024-12-02,47.39,47.5,46.94,46.94,47749,44.8885935188151,44.9927873421338,44.4623460597844,44.4623460597844,50409.8019701048,0.0,1.0
2024-12-03,47.49,47.5,47.3536,47.45,17054,44.9833151763775,44.9927873421338,44.8541148354624,44.9454265133526,18004.3302016412,0.0,1.0
2024-12-04,47.56,47.6499,47.417,47.51,20071,45.0496203366712,45.1347751068198,44.914168366357,45.00225950789,21189.4518281424,0.0,1.0
2024-12-05,47.245,47.6403,47.06,47.51,70305,44.7512471153497,45.1256818276938,44.5760120488593,45.00225950789,74222.7298479175,0.0,1.0
2024-12-06,47.31,47.48,47.17,47.47,34205,44.8128161927652,44.9738430106213,44.6802058721779,44.9643708448651,36111.0657058249,0.0,1.0
2024-12-09,47.03,47.44,47.0,47.31,67538,44.5475955515906,44.9359543475963,44.5191790543218,44.8128161927652,71301.539413536,0.0,1.0
2024-12-10,46.89,47.3199,46.89,46.9,19070,44.4149852310032,44.8221936368639,44.4149852310032,44.4244573967595,20132.6713348949,0.0,1.0
2024-12-11,47.11,47.52,47.06,47.12,36598,44.6233728776405,45.0117316736463,44.5760120488593,44.6328450433967,38637.4150767952,0.0,1.0
2024-12-12,46.7,47.44,46.7,47.08,23055,44.2350140816347,44.9359543475963,44.2350140816347,44.5949563803717,24339.7345372838,0.0,1.0
2024-12-13,46.59,47.27,46.57,46.79,11534,44.1308202583161,44.7749275297403,44.1118759268036,44.3202635734408,12176.729479637,0.0,1.0
2024-12-16,46.66,47.05,46.63,46.75,29909,44.1971254186097,44.566539883103,44.168708921341,44.2823749104159,31575.6721004391,0.0,1.0
2024-12-17,46.24,47.0,46.16,46.81,31737,43.7992944568477,44.5191790543218,43.7235171307978,44.3392079049533,33505.5369772187,0.0,1.0
2024-12-18,45.38,46.45,45.38,46.2,33399,42.9846882018112,43.9982099377287,42.9846882018112,43.7614057938227,35260.1515424308,0.0,1.0
2024-12-19,45.4,46.31,45.12,45.61,47957,43.0036325333236,43.8655996171414,42.738411892149,43.2025480142047,50629.3927219485,0.0,1.0
2024-12-20,45.53,46.3099,45.13,45.3,42128,43.1267706881547,43.8655048954838,42.7478840579052,42.9089108757613,44475.5730464842,0.0,1.0
2024-12-23,45.69,45.85,45.21,45.32,36969,43.2783253402546,43.4298799923544,42.8236613839551,42.9278552072737,39029.0889659009,0.0,1.0
2024-12-24,45.99,45.99,45.75,45.85,9968,43.5624903129417,43.5624903129417,43.335158334792,43.4298799923544,10523.4644921989,0.0,1.0
2024-12-26,46.05,46.153,45.7511,45.99,22337,43.6193233074792,43.7168866147684,43.3362002730252,43.5624903129417,23581.7241535159,0.0,1.0
2024-12-27,45.848,46.05,45.3912,45.76,17892,43.4279855592031,43.6193233074792,42.9952970274582,43.3446305005482,18889.0275576267,0.0,1.0
2024-12-30,45.54,45.74,45.19,45.36,52474,43.136242853911,43.3256861690358,42.8047170524426,42.9657438702987,55398.1015011681,0.0,1.0
2024-12-31,45.69,45.9,45.5,45.85,17562,43.2783253402546,43.4772408211356,43.098354190886,43.4298799923544,18540.6383840286,0.0,1.0
2025-01-02,45.355,45.85,44.9,45.85,76340,42.9610077874206,43.4298799923544,42.5300242455117,43.4298799923544,80594.0288256884,0.0,1.0
2025-01-03,45.58,45.5999,45.1,45.1,26271,43.1741315169359,43.1929811267909,42.7194675606365,42.7194675606365,27734.9453927124,0.0,1.0
2025-01-06,45.7,45.95,45.38,45.78,23240,43.2877975060108,43.5246016499168,42.9846882018112,43.3635748320607,24535.0436194525,0.0,1.0
2025-01-07,45.6,45.75,45.31,45.75,22865,43.1930758484484,43.335158334792,42.9183830415175,43.335158334792,24139.1468312728,0.0,1.0
2025-01-08,45.53,45.75,45.41,45.41,12020,43.1267706881547,43.335158334792,43.0131046990799,43.0131046990799,12689.8117171178,0.0,1.0
2025-01-10,44.8,45.3,44.75,45.04,54675,42.4353025879493,42.9089108757613,42.3879417591681,42.6626345660991,57721.7517165905,0.0,1.0
2025-01-13,44.88,45.12,44.53,44.75,31387,42.5110799139992,42.738411892149,42.1795541125309,42.3879417591681,33136.0333082511,0.0,1.0
2025-01-14,45.3,45.68,45.06,45.68,38592,42.9089108757613,43.2688531744983,42.6815788976115,43.2688531744983,40742.5302651423,0.0,1.0
2025-01-15,46.06,46.1586,45.58,45.78,64062,43.6287954732354,43.7221910275919,43.1741315169359,43.3635748320607,67631.840118303,0.0,1.0
2025-01-16,46.49,46.5705,46.201,46.27,24230,44.0360986007537,44.1123495350914,43.7623530103984,43.8277109541164,25580.2111402467,0.0,1.0
2025-01-17,46.77,46.9299,46.4122,46.52,26001,44.3013192419283,44.4527791723706,43.9624051511701,44.0645150980224,27449.8997052231,0.0,1.0
2025-01-21,47.06,47.43,46.9,46.9,11765,44.5760120488593,44.9264821818401,44.4244573967595,44.4244573967595,12420.6019011557,0.0,1.0
2025-01-22,47.41,47.48,47.1635,47.18,11718,44.9075378503276,44.9738430106213,44.6740489644363,44.6896780379341,12370.9828370372,0.0,1.0
2025-01-23,47.44,47.61,47.09,47.17,9999,44.9359543475963,45.0969811654524,44.604428546128,44.6802058721779,10556.1919600217,0.0,1.0
2025-01-24,47.36,47.49,47.32,47.32,5951,44.8601770215464,44.9833151763775,44.8222883585215,44.8222883585215,6282.61809721866,0.0,1.0
2025-01-27,47.07,47.3746,46.79,47.28,26538,44.5854842146155,44.8740063835505,44.3202635734408,44.7843996954965,28016.8239058963,0.0,1.0
2025-01-28,47.3,47.57,47.0799,47.18,9714,44.803344027009,45.0590925024274,44.5948616587142,44.6896780379341,10255.3104010052,0.0,1.0
2025-01-29,47.37,47.67,47.21,47.42,22595,44.8696491873027,45.1538141599898,44.7180945352029,44.9170100160839,23854.1011437835,0.0,1.0
2025-01-30,47.68,47.85,47.26,47.26,18462,45.1632863257461,45.3243131436021,44.765455363984,44.765455363984,19490.7906756597,0.0,1.0
2025-01-31,47.66,47.98,47.48,47.55,9973,45.1443419942336,45.4474512984332,44.9738430106213,45.040148170915,10528.7431160413,0.0,1.0
2025-02-03,47.67,47.74,47.22,47.22,10747,45.1538141599898,45.2201193202835,44.7275667009591,44.7275667009591,11345.874086844,0.0,1.0
2025-02-04,47.7499,47.79,47.392,47.68,27649,45.2294967643822,45.2674801490647,44.8904879519664,45.1632863257461,29189.7341236764,0.0,1.0
2025-02-05,47.66,47.7,47.0704,47.46,13119,45.1443419942336,45.1822306572586,44.5858631012458,44.9548986791088,13850.0532376763,0.0,1.0
2025-02-06,47.9,47.9,47.609,47.7,10986,45.3716739723833,45.3716739723833,45.0960339488768,45.1822306572586,11598.1923065105,0.0,1.0
2025-02-07,47.572,47.99,47.547,47.79,22200,45.0609869355787,45.4569234641895,45.0373065211881,45.2674801490647,23437.0898602343,0.0,1.0
2025-02-10,47.65,47.9,47.5506,47.9,36862,45.1348698284773,45.3716739723833,45.0407165008603,45.3716739723833,38916.1264156737,0.0,1.0
2025-02-11,47.75,47.81,47.535,47.66,38290,45.2295914860397,45.2864244805772,45.0259399222806,45.1443419942336,40423.7013850617,0.0,1.0
2025-02-12,47.6,47.6,47.35,47.4594,12379,45.0875089996962,45.0875089996962,44.8507048557902,44.9543303491634,13068.8169090018,0.0,1.0
2025-02-13,47.91,47.95,47.43,47.43,14083,45.3811461381396,45.4190348011645,44.9264821818401,44.9264821818401,14867.77191449,0.0,1.0
2025-02-14,48.0,48.18,47.9,47.9,13730,45.4663956299457,45.636894613558,45.3716739723833,45.3716739723833,14495.101071217,0.0,1.0
2025-02-18,47.98,48.4,47.78,48.4,21454,45.4474512984332,45.8452822601952,45.2580079833085,45.8452822601952,22649.5191829489,0.0,1.0
2025-02-19,48.17,48.2899,47.8,47.8,22401,45.6274224478018,45.7409937152191,45.2769523148209,45.2769523148209,23649.2905386985,0.0,1.0
2025-02-20,47.85,48.06,47.81,48.06,26486,45.3243131436021,45.5232286244831,45.2864244805772,45.5232286244831,27961.9262179354,0.0,1.0
2025-02-21,47.25,47.925,47.25,47.92,12947,44.7559831982278,45.3953543867739,44.7559831982278,45.3906183038958,13668.4685774979,0.0,1.0
2025-02-24,47.18,48.4756,47.18,47.26,27606,44.6896780379341,45.9168918333124,44.6896780379341,44.765455363984,29144.3379586319,0.0,1.0
2025-02-25,46.73,47.58,46.2527,47.58,56054,44.2634305789034,45.0685646681837,43.8113241073581,45.0685646681837,59177.596172323,0.0,1.0
2025-02-26,46.7457,47.13,46.6149,46.77,22132,44.2783018791407,44.6423172091529,44.1544059510491,44.3013192419283,23365.3005759777,0.0,1.0
2025-02-27,46.595,47.3343,46.39,46.74,26476,44.1355563411942,44.8358335555529,43.9413769431913,44.2729027446596,27951.3689702505,0.0,1.0
2025-02-28,46.91,46.91,46.3,46.58,32273,44.4339295625157,44.4339295625157,43.8561274513851,44.1213480925598,34071.4054531234,0.0,1.0
2025-03-03,46.3,47.3455,46.2,47.0,58744,43.8561274513851,44.8464423811999,43.7614057938227,44.5191790543218,62017.4957995316,0.0,1.0
2025-03-04,45.765,46.2886,45.6,46.045,30981,43.3493665834264,43.845329182423,43.1930758484484,43.614587224601,32707.4090522485,0.0,1.0
2025-03-05,46.25,46.28,45.75,46.2405,25124,43.8087666226039,43.8371831198726,43.335158334792,43.7997680651355,26524.0290832669,0.0,1.0
2025-03-06,45.8163,46.8,45.445,46.08,53365,43.3979587937559,44.3297357391971,43.0462572792267,43.6477398047479,56338.7522698829,0.0,1.0
2025-03-07,45.6,46.1,45.13,46.0,56798,43.1930758484484,43.6666841362604,42.7478840579052,43.571962478698,59963.0554000715,0.0,1.0
2025-03-10,44.91,46.0,44.52,45.15,62833,42.5394964112679,43.571962478698,42.1700819467746,42.7668283894177,66334.3543778424,0.0,1.0
2025-03-11,44.51,45.32,44.5,44.75,20859,42.1606097810184,42.9278552072737,42.1511376152622,42.3879417591681,22021.3629457039,0.0,1.0
2025-03-12,44.61,44.93,44.52,44.93,33897,42.2553314385808,42.5584407427804,42.1700819467746,42.5584407427804,35785.9024771334,0.0,1.0
2025-03-13,44.41,44.7,44.3,44.6,16387,42.065888123456,42.3405809303869,41.9616943001374,42.2458592728246,17300.1617810657,0.0,1.0
2025-03-14,44.92,45.0,44.45,44.45,13761,42.5489685770242,42.6247459030741,42.103776786481,42.103776786481,14527.8285390398,0.0,1.0
2025-03-17,45.33,45.4,44.7,44.7,14778,42.93732737303,43.0036325333236,42.3405809303869,42.3405809303869,15601.500628583,0.0,1.0
2025-03-18,45.0,45.2952,44.95,45.2,21526,42.6247459030741,42.9043642361983,42.5773850742929,42.8141892181989,22725.5313662794,0.0,1.0
2025-03-19,45.4,45.55,44.95,44.95,12698,43.0036325333236,43.1457150196672,42.5773850742929,42.5773850742929,13405.5931101466,0.0,1.0
2025-03-20,45.38,45.4972,45.165,45.22,6693,42.9846882018112,43.0957019844743,42.781036638052,42.8331335497113,7065.96587543008,0.0,1.0
2025-03-21,45.3,45.439,44.95,45.09,12164,42.9089108757613,43.040573979773,42.5773850742929,42.7099953948803,12841.8360837788,0.0,1.0
2025-03-24,45.64,46.0443,45.35,45.37,92017,43.2309645114734,43.6139241729981,42.9562717045425,42.9752160360549,97144.626021134,0.0,1.0
2025-03-25,45.85,46.21,45.74,45.86,12685,43.4298799923544,43.770877959579,43.3256861690358,43.4393521581106,13391.8686881564,0.0,1.0
2025-03-26,45.42,46.24,45.42,46.24,13205,43.0225768648361,43.7992944568477,43.0225768648361,43.7992944568477,13940.8455677655,0.0,1.0
2025-03-27,45.44,45.81,45.25,45.53,10835,43.0415211963486,43.3919913293294,42.8615500469801,43.1267706881547,11438.7778664702,0.0,1.0
2025-03-28,45.0,45.89,44.915,45.36,13369,42.6247459030741,43.4677686553793,42.5442324941461,42.9657438702987,14113.984429796,0.0,1.0
2025-03-31,44.96,45.46,44.63,44.75,15871,42.5868572400491,43.0604655278611,42.2742757700933,42.3879417591681,16755.4078005306,0.0,1.0
2025-04-01,45.1203,45.6698,44.65,44.86,29877,42.7386960571217,43.259191565427,42.2932201016057,42.4921355824868,31541.8889078477,0.0,1.0
2025-04-02,45.05,45.3,44.6,44.6,19697,42.6721067318553,42.9089108757613,42.2458592728246,42.2458592728246,20794.6107647313,0.0,1.0
2025-04-03,43.57,44.4928,43.57,44.46,56554,41.270226199932,42.1443176559177,41.270226199932,42.1132489522372,59705.4585565625,0.0,1.0
2025-04-04,41.05,43.29,41.05,43.19,91515,38.8832404293598,41.0050055587573,38.8832404293598,40.9102839011949,96614.6521873576,0.0,1.0
2025-04-07,40.83,41.99,40.26,40.26,49991,38.6748527827226,39.7736240104463,38.134939334617,38.134939334617,52776.7369010347,0.0,1.0
2025-04-08,40.74,42.8165,40.4,42.0,55928,38.5896032909164,40.5564985101994,38.2675496552043,39.7830961762025,59044.5748514947,0.0,1.0
2025-04-09,43.25,43.48,40.24,40.24,80257,40.9671168957323,41.1849767081258,38.1159950031045,38.1159950031045,84729.3027438208,0.0,1.0
2025-04-10,42.6,45.26,41.76,43.25,120466,40.3514261215768,42.8710222127363,39.5557641980528,40.9671168957323,127178.939959594,0.0,1.0
2025-04-11,42.9,43.41,41.12,42.3,38799,40.635591094264,41.1186715478321,38.9495455896535,40.0672611488896,40961.0652922175,0.0,1.0
2025-04-14,43.39,44.105,42.82,43.15,31202,41.0997272163197,41.7769870678907,40.5598137682141,40.8723952381699,32940.7242260824,0.0,1.0
2025-04-15,43.01,44.51,42.99,43.24,21337,40.7397849175826,42.1606097810184,40.7208405860701,40.9576447299761,22525.9993850369,0.0,1.0
2025-04-16,42.7,43.3774,42.21,42.677,22810,40.4461477791392,41.0877922874668,39.9820116570835,40.4243617978998,24081.0819690065,0.0,1.0
2025-04-17,42.47,42.9653,42.32,42.92,24767,40.2282879667457,40.6974443366522,40.0862054804021,40.6545354257765,26147.1353409199,0.0,1.0
2025-04-21,41.62,42.5895,41.37,42.15,30516,39.4231538774654,40.3414803475328,39.1863497335595,39.9251786625461,32216.4970349058,0.0,1.0
2025-04-22,42.46,42.97,41.77,41.77,17353,40.2188158009895,40.7018962545576,39.565236363809,39.565236363809,18319.9919074164,0.0,1.0
2025-04-23,43.25,43.74,42.4,42.97,22877,40.9671168957323,41.431253017788,40.161982806452,40.7018962545576,24151.8155284946,0.0,1.0
2025-04-24,43.7,43.835,42.9607,43.27,66440,41.3933643547631,41.5212385924723,40.6930871404043,40.9860612272448,70142.3536177461,0.0,1.0
2025-04-25,43.71,43.82,43.1901,43.82,23493,41.4028365205193,41.5070303438379,40.9103786228525,41.5070303438379,24802.1419858776,0.0,1.0
2025-04-28,43.69,43.89,43.4778,43.71,34809,41.3838921890068,41.5733355041316,41.1828928316594,41.4028365205193,36748.7234659863,0.0,1.0
2025-04-29,44.39,44.42,43.41,43.6,26612,42.0469437919435,42.0753602892123,41.1186715478321,41.2986426972007,28094.9475387637,0.0,1.0
2025-04-30,44.28,44.28,43.1901,44.16,43126,41.9427499686249,41.9427499686249,40.9103786228525,41.82908397955,45529.1863654263,0.0,1.0
2025-05-01,44.6,44.97,44.2201,44.335,73388,42.2458592728246,42.5963294058054,41.886011695745,41.9948468802842,77477.5293091383,0.0,1.0
2025-05-02,44.98,45.48,44.6,44.81,22618,42.6058015715616,43.0794098593736,42.2458592728246,42.4447747537056,23878.3828134585,0.0,1.0
2025-05-05,44.84,45.24,44.01,45.24,41858,42.4731912509743,42.8520778812238,41.6870014932065,42.8520778812238,44190.5273589948,0.0,1.0
2025-05-06,44.64,44.8599,44.4013,44.64,18699,42.2837479358495,42.4920408608292,42.0576473392481,42.2837479358495,19740.9974457892,0.0,1.0
2025-05-07,44.76,45.3351,44.5408,44.7,20447,42.3974139249244,42.9421581775657,42.1897840515476,42.3405809303869,21586.4043410905,0.0,1.0
2025-05-08,45.07,45.6799,44.77,44.77,15881,42.6910510633678,43.2687584528408,42.4068860906806,42.4068860906806,16765.9650482153,0.0,1.0
2025-05-09,45.37,45.53,45.0001,45.26,11052,42.9752160360549,43.1267706881547,42.6248406247317,42.8710222127363,11667.8701412301,0.0,1.0
2025-05-12,46.45,47.08,45.74,45.74,83089,43.9982099377287,44.5949563803717,43.3256861690358,43.3256861690358,87719.1152881534,0.0,1.0
2025-05-13,47.02,47.4791,46.2726,46.89,20256,44.5381233858343,44.9729905157032,43.830173717213,44.4149852310032,21384.7609103111,0.0,1.0
2025-05-14,46.84,47.5,46.782,47.5,21780,44.367624402222,44.9927873421338,44.3126858408358,44.9927873421338,22993.6854574731,0.0,1.0
2025-05-15,47.0,47.3256,46.5172,46.8,45279,44.5191790543218,44.827592771345,44.0618628916106,44.3297357391971,47802.1617919616,0.0,1.0
2025-05-16,46.97,47.04,46.54,47.01,43086,44.4907625570531,44.5570677173468,44.0834594295349,44.5286512200781,45486.9573746871,0.0,1.0
2025-05-19,46.75,46.99,46.6385,46.67,7591,44.2823749104159,44.5097068885656,44.1767602622338,44.206597584366,8014.00671752424,0.0,1.0
2025-05-20,46.68,46.99,46.6101,46.78,7974,44.2160697501222,44.5097068885656,44.1498593114861,44.3107914076846,8418.34930385171,0.0,1.0
2025-05-21,46.49,46.76,46.22,46.67,24940,44.0360986007537,44.2918470761721,43.7803501253352,44.206597584366,26329.7757258668,0.0,1.0
2025-05-22,46.11,46.4843,45.97,46.2877,13190,43.6761563020166,44.0306994662726,43.5435459814292,43.844476687505,13925.0096962383,0.0,1.0
2025-05-23,45.95,46.1399,45.84,45.84,5094,43.5246016499168,43.7044780776277,43.4204078265982,43.4204078265982,5377.86197063213,0.0,1.0
2025-05-27,46.56,46.71,45.7738,46.45,14172,44.1024037610473,44.2444862473909,43.3577020892918,43.9982099377287,14961.7314188847,0.0,1.0
2025-05-28,46.24,46.91,46.0901,46.56,23321,43.7992944568477,44.4339295625157,43.6573066921617,44.1024037610473,24620.5573256992,0.0,1.0
2025-05-29,46.35,46.58,46.2735,46.53,10036,43.9034882801663,44.1213480925598,43.8310262121311,44.0739872637786,10595.2537764555,0.0,1.0
2025-05-30,46.47,46.6319,45.8933,46.36,4627,44.0171542692412,44.1705086328347,43.4708944700789,43.9129604459226,4884.83850375243,0.0,1.0
2025-06-02,46.7,46.9,46.05,46.18,16638,44.2350140816347,44.4244573967595,43.6193233074792,43.7424614623103,17565.1486979539,0.0,1.0
2025-06-03,46.69,46.88,46.52,46.68,5215,44.2255419158784,44.405513065247,44.0645150980224,44.2160697501222,5505.6046676181,0.0,1.0
2025-06-04,46.72,46.85,46.69,46.85,5629,44.2539584131472,44.3770965679783,44.2255419158784,44.3770965679783,5942.6747217684,0.0,1.0
2025-06-05,47.13,47.2066,46.72,46.98,19597,44.6423172091529,44.7148739988457,44.2539584131472,44.5002347228094,20689.0382878834,0.0,1.0
2025-06-06,47.38,47.49,47.12,47.23,24215,44.8791213530589,44.9833151763775,44.6328450433967,44.7370388667153,25564.3752687195,0.0,1.0
2025-06-09,47.56,47.59,47.2477,47.34,8896,45.0496203366712,45.0780368339399,44.7538046001039,44.841232690034,9391.72754038937,0.0,1.0
2025-06-10,47.4633,47.78,47.4,47.6,9189,44.9580244938084,45.2580079833085,44.8980656845714,45.0875089996962,9701.05489755372,0.0,1.0
2025-06-11,47.14,47.47,47.13,47.47,33188,44.6517893749092,44.9643708448651,44.6423172091529,44.9643708448651,35037.3936162817,0.0,1.0
2025-06-12,47.64,47.67,47.2,47.34,13871,45.1253976627211,45.1538141599898,44.7086223694466,44.841232690034,14643.9582635725,0.0,1.0
2025-06-13,46.85,47.4538,46.6,47.31,29063,44.3770965679783,44.94902593634,44.1402924240723,44.8128161927652,30682.5289463058,0.0,1.0
2025-06-16,47.39,47.68,46.87,46.87,14447,44.8885935188151,45.1632863257461,44.3960408994907,44.3960408994907,15252.0557302164,0.0,1.0
2025-06-17,46.95,47.33,46.4748,47.33,31219,44.7086223694466,45.0704812938426,44.2561082618862,45.0704812938426,32784.102312257,0.25,1.0
2025-06-18,47.09,47.165,46.77,46.77,10247,44.8419388152767,44.9133583398285,44.5372155105222,44.5372155105222,10760.7129118068,0.0,1.0
2025-06-20,47.0,47.17,46.89,46.89,6362,44.7562353858145,44.9181196414653,44.6514867498051,44.6514867498051,6680.94618375281,0.0,1.0
2025-06-23,47.005,47.1675,46.75,46.8886,11776,44.7609966874513,44.9157389906469,44.5181703039751,44.6501535853468,12366.3662778801,0.0,1.0
2025-06-24,47.585,47.78,46.82,47.1,15906,45.3133076773188,45.4989984411535,44.5848285268901,44.8514614185503,16703.415592388,0.0,1.0
2025-06-25,47.13,47.66,47.0998,47.52,69733,44.880029228371,45.3847272018706,44.8512709664848,45.2514107560405,73228.9249028034,0.0,1.0
2025-06-26,47.47,47.72,47.13,47.15,49365,45.2037977396726,45.4418628215121,44.880029228371,44.8990744349182,51839.8158379374,0.0,1.0
2025-06-27,47.77,48.1,47.51,47.8,30559,45.48947583788,45.803721745908,45.2418881527669,45.5180436477007,32091.0145283405,0.0,1.0
2025-06-30,47.86,48.28,47.77,47.77,16055,45.5751792673422,45.9751286048324,45.48947583788,45.48947583788,16859.8854102721,0.0,1.0
2025-07-01,47.91,48.41,47.7,47.99,20229,45.62279228371,46.0989224473889,45.4228176149649,45.6989731098987,21243.1405770412,0.0,1.0
2025-07-02,48.199,48.325,47.9566,48.01,4864,45.8979955183164,46.0179803195635,45.6671676149649,45.7180183164458,5107.84694086352,0.0,1.0
2025-07-03,48.3,48.36,48.03,48.36,7352,45.9941738113796,46.051309431021,45.737063522993,46.051309431021,7720.57785962758,0.0,1.0
2025-07-07,47.941,48.43,47.82,48.43,17964,45.6523123538581,46.1179676539361,45.5370888542479,46.1179676539361,18864.5893186004,0.0,1.0
2025-07-08,48.1,48.12,47.9542,48.01,4372,45.803721745908,45.8227669524552,45.6648821901793,45.7180183164458,4591.18150194394,0.0,1.0
2025-07-09,48.26,48.4477,48.16,48.25,9084,45.9560833982853,46.1348226617303,45.8608573655495,45.9465607950117,9539.40822590546,0.0,1.0
2025-07-10,48.23,48.48,48.0103,48.0103,8282,45.9275155884645,46.165580670304,45.718303994544,45.718303994544,8697.20155514631,0.0,1.0
2025-07-11,48.14,48.43,48.05,48.05,13779,45.8418121590023,46.1179676539361,45.7561087295401,45.7561087295401,14469.7826887661,0.0,1.0
2025-07-14,48.05,48.1963,47.9,47.9,10066,45.7561087295401,45.8954244154326,45.6132696804365,45.6132696804365,10570.6388377328,0.0,1.0
2025-07-15,47.92,48.2562,47.8116,48.24,5098,45.6323148869836,45.9524648090413,45.5290898674981,45.9370381917381,5353.5780642521,0.0,1.0
2025-07-16,47.84,48.2819,47.8034,47.92,9544,45.556134060795,45.9769378994544,45.5212813328137,45.6323148869836,10022.4694086352,0.0,1.0
2025-07-17,48.0,48.42,47.79,47.85,22404,45.7084957131722,46.1084450506625,45.5085210444271,45.5656566640686,23527.1798649478,0.0,1.0
2025-07-18,48.4,48.48,48.05,48.06,5976,46.0893998441153,46.165580670304,45.7561087295401,45.7656313328137,6275.59484346225,0.0,1.0
2025-07-21,48.5,48.5,48.02,48.4,10548,46.1846258768511,46.1846258768511,45.7275409197194,46.0893998441153,11076.802946593,0.0,1.0
2025-07-22,48.49,48.5,48.31,48.35,1954,46.1751032735776,46.1846258768511,46.0036964146532,46.0417868277475,2051.95989359525,0.0,1.0
2025-07-23,48.43,48.67,48.3316,48.5,10010,46.1179676539361,46.3465101325019,46.0242652377241,46.1846258768511,10511.8313894004,0.0,1.0
2025-07-24,48.36,48.6399,48.36,48.43,13843,46.051309431021,46.3178470966485,46.051309431021,46.1179676539361,14536.9912011459,0.0,1.0
2025-07-25,48.6831,48.78,48.25,48.25,11586,46.3589847427903,46.4512587685113,45.9465607950117,45.9465607950117,12166.8410067526,0.0,1.0
2025-07-28,48.49,48.79,48.4519,48.7,14410,46.1751032735776,46.4607813717849,46.1388221551052,46.3750779423227,15132.4166155105,0.0,1.0
2025-07-29,48.5,48.88,48.4302,48.88,5247,46.1846258768511,46.5464848012471,46.1181581060016,46.5464848012471,5510.04788213628,0.0,1.0
2025-07-30,48.465,48.78,48.465,48.565,4592,46.1512967653936,46.4512587685113,46.1512967653936,46.2465227981294,4822.21076324944,0.0,1.0
2025-07-31,48.69,48.7486,48.68,48.7486,5889,46.3655553390491,46.4213577942323,46.3560327357755,46.4213577942323,6184.23327194598,0.0,1.0
2025-08-01,48.0,48.39,47.76,48.39,12536,45.7084957131722,46.0798772408418,45.4799532346064,46.0798772408418,13164.46736239,0.0,1.0
2025-08-04,48.35,48.555,48.0613,48.2,25095,46.0417868277475,46.2370001948558,45.7668692712393,45.8989477786438,26353.0877839165,0.0,1.0
2025-08-05,48.25,48.608763,48.17,48.5,29069,45.9465607950117,46.2881965668355,45.8703799688231,46.1846258768511,30526.3163494987,0.0,1.0
2025-08-06,48.5688,48.73,48.25,48.495,28761,46.2501413873733,46.4036457521434,45.9465607950117,46.1798645752143,30202.875383671,0.0,1.0
2025-08-07,48.6938,48.7476,48.3901,48.57,24455,46.3691739282931,46.4204055339049,46.0799724668745,46.2512840997662,25681.0026601187,0.0,1.0
2025-08-08,48.9,48.92,48.38,48.38,26509,46.5655300077942,46.5845752143414,46.0703546375682,46.0703546375682,27837.9758543074,0.0,1.0
2025-08-11,48.745,49.0,48.55,48.7,15456,46.4179296570538,46.66075604053,46.232238893219,46.3750779423227,16230.8557397176,0.0,1.0
2025-08-12,49.55,49.58,48.54,48.54,17596,47.1844992205768,47.2130670303975,46.2227162899454,46.2227162899454,18478.1403724166,0.0,1.0
2025-08-13,49.86,49.9737,49.31,49.31,38181,47.4796999220577,47.5879719212783,46.9559567420109,46.9559567420109,40095.1282995703,0.0,1.0
2025-08-14,49.8,50.02,49.6822,49.75,17337,47.4225643024162,47.6320615744349,47.3103880358535,47.3749512860483,18206.1559238797,0.0,1.0
2025-08-15,49.775,50.15,49.57,49.85,35698,47.3987577942323,47.7558554169914,47.2035444271239,47.4701773187841,37487.6480458359,0.0,1.0
2025-08-18,49.64,49.89,49.55,49.55,16587,47.270202650039,47.5082677318784,47.1844992205768,47.1844992205768,17418.5561694291,0.0,1.0
2025-08-19,49.64,49.69,49.5116,49.69,10444,47.270202650039,47.3178156664069,47.1479324240062,47.3178156664069,10967.5891139758,0.0,1.0
2025-08-20,49.51,49.835,49.2639,49.5,38435,47.1464088074825,47.4558934138737,46.9120575409197,47.1368862042089,40361.8620830775,0.0,1.0
2025-08-21,49.29,49.82,48.88,49.82,16252,46.9369115354638,47.4416095089634,46.5464848012471,47.4416095089634,17066.7616124412,0.0,1.0
2025-08-22,49.955,50.55,49.21,49.21,36407,47.5701646531567,48.1367595479345,46.8607307092751,46.8607307092751,38232.1923470431,0.0,1.0
2025-08-25,49.93,50.52,49.7,50.09,21858,47.5463581449727,48.1081917381138,47.3273382696804,47.69871979735,22953.8072437078,0.0,1.0
2025-08-26,49.9765,50.25,49.6021,49.7,21683,47.5906382501949,47.8510814497272,47.2341119836321,47.3273382696804,22770.0339676693,0.0,1.0
2025-08-27,49.84,50.24,49.77,49.78,17900,47.4606547155105,47.8415588464536,47.3939964925955,47.4035190958691,18797.3808062206,0.0,1.0
2025-08-28,49.97,50.2099,49.75,49.75,11053,47.584448558067,47.8128958106002,47.3749512860483,47.3749512860483,11607.1201145897,0.0,1.0
2025-08-29,49.99,50.12,49.7901,49.925,21480,47.6034937646142,47.7272876071707,47.4131369251754,47.5415968433359,22556.8569674647,0.0,1.0
2025-09-02,49.98,49.98,49.5,49.89,22104,47.5939711613406,47.5939711613406,47.1368862042089,47.5082677318784,23212.1399631676,0.0,1.0
2025-09-03,50.01,50.6018,49.702028,49.98,10166,47.6225389711613,48.1860866328917,47.3292694536243,47.5939711613406,10675.6521383262,0.0,1.0
2025-09-04,50.57,50.94,50.0,50.13,28580,48.1558047544817,48.5081410756041,47.6130163678878,47.7368102104443,30012.8013095969,0.0,1.0
2025-09-05,50.22,50.97,50.0,50.59,15533,47.8225136399065,48.5367088854248,47.6130163678878,48.1748499610288,16311.7159811745,0.0,1.0
2025-09-08,50.09,50.466,50.02,50.02,15532,47.69871979735,48.0567696804365,47.6320615744349,47.6320615744349,16310.6658481686,0.0,1.0
2025-09-09,50.19,50.4299,50.0,50.09,40503,47.7939458300857,48.0223930826189,47.6130163678878,47.69871979735,42533.5371393493,0.0,1.0
2025-09-10,50.1601,50.5966,50.12,50.12,12551,47.7654732462977,48.1811348791894,47.7272876071707,47.7272876071707,13180.219357479,0.0,1.0
2025-09-11,50.42,50.7,50.09,50.09,14908,48.012965705378,48.2795985970382,47.69871979735,47.69871979735,15655.3828524657,0.0,1.0
2025-09-12,50.76,50.92,50.217,50.5,33491,48.3367342166797,48.4890958690569,47.8196568589244,48.0891465315666,35170.0045017393,0.0,1.0
2025-09-15,50.66,51.1625,50.52,50.52,15408,48.2415081839439,48.7200189984412,48.1081917381138,48.1081917381138,16180.4493554328,0.0,1.0
2025-09-16,50.54,50.9695,50.43,50.53,13421,48.127236944661,48.5362327552611,48.0224883086516,48.1177143413874,14093.8350726417,0.0,1.0
2025-09-17,50.675,50.805,50.51,50.75,55724,48.2557920888542,48.3795859314108,48.0986691348402,48.3272116134061,58517.6116226724,0.0,1.0
2025-09-18,51.0925,51.2599,50.5634,50.62,34874,48.6533607755261,48.8127691543258,48.1495198363211,48.2034177708496,36622.3384489462,0.0,1.0
2025-09-19,50.99,51.24,50.8,51.09,11520,48.5557540919719,48.7938191738114,48.374824629774,48.6509801247077,12097.532228361,0.0,1.0
2025-09-22,51.7,51.76,50.9,51.02,48373,49.2318589243959,49.2889945440374,48.4700506625097,48.5843219017927,50798.0838960508,0.0,1.0
2025-09-23,51.35,51.79,51.3101,51.55,48932,48.8985678098207,49.3175623538581,48.8605726227592,49.0890198752923,51385.1082463679,0.0,1.0
2025-09-24,51.17,51.9237,51.02,51.57,19273,48.7271609508963,49.4448795596259,48.5843219017927,49.1080650818394,20239.2134233681,0.0,1.0
2025-09-25,50.99,51.2,50.55,50.675,25217,48.5557540919719,48.7557287607171,48.1367595479345,48.2557920888542,26481.2040106405,0.0,1.0
2025-09-26,51.61,51.6499,50.76,50.76,26946,49.1461554949337,49.1841506819953,48.3367342166797,48.3367342166797,28296.8839779006,0.0,1.0
2025-09-29,51.5,52.075,51.2301,51.7,18110,49.0414068589244,49.5889565471551,48.7843917965705,49.2318589243959,19017.9087374668,0.0,1.0
2025-09-30,51.37,51.7819,51.15,51.32,29123,48.9176130163679,49.3098490452065,48.7081157443492,48.87,30583.0235318191,0.0,1.0
2025-10-01,51.28,51.97,50.9701,51.03,21691,48.8319095869057,49.4889692127825,48.5368041114575,48.5938445050663,22778.4350317168,0.0,1.0
2025-10-02,51.33,51.99,51.17,51.17,20566,48.8795226032736,49.5080144193297,48.7271609508963,48.7271609508963,21597.0354000409,0.0,1.0
2025-10-03,51.98,51.99,50.9833,51.17,61322,49.4984918160561,49.5080144193297,48.5493739477786,48.7271609508963,64396.2561898916,0.0,1.0
2025-10-06,51.84,52.09,51.55,51.69,32338,49.365175370226,49.6032404520655,49.0890198752923,49.2223363211224,33959.2011458973,0.0,1.0
2025-10-07,51.73,52.42,51.56,51.96,21426,49.2604267342167,49.9174863600935,49.0985424785659,49.479446609509,22500.1497851442,0.0,1.0
2025-10-08,51.95,52.1999,51.67,51.8,18605,49.4699240062354,49.7078938620421,49.2032911145752,49.3270849571317,19537.7245754041,0.0,1.0
2025-10-09,51.61,52.194,51.48,52.03,37551,49.1461554949337,49.7022755261107,49.0223616523772,49.546104832424,39433.5445058318,0.0,1.0
2025-10-10,50.63,51.98,50.63,51.98,67085,48.2129403741231,49.4984918160561,48.2129403741231,49.4984918160561,70448.1727030899,0.0,1.0
2025-10-13,51.12,51.3636,50.88,51.17,8425,48.6795479345284,48.9115185502728,48.4510054559626,48.7271609508963,8847.37057499489,0.0,1.0
2025-10-14,51.3869,51.9099,50.66,50.79,17651,48.9337062159002,49.4317383671083,48.2415081839439,48.3653020265004,18535.897687743,0.0,1.0
2025-10-15,51.0,51.711,51.0,51.54,35660,48.5652766952455,49.2423337879969,48.5652766952455,49.0794972720187,37447.7429916104,0.0,1.0
2025-10-16,50.2,51.52,50.2,51.0,66539,47.8034684333593,49.0604520654716,47.8034684333593,48.5652766952455,69874.8000818498,0.0,1.0
2025-10-17,50.44,50.83,50.2075,50.2832,79431,48.0320109119252,48.4033924395947,47.8106103858145,47.8826964925955,83413.1147943523,0.0,1.0
2025-10-20,50.84,51.07,50.6924,50.77,10314,48.4129150428683,48.6319349181606,48.2723614185503,48.3462568199532,10831.0718232044,0.0,1.0
2025-10-21,50.81,51.09,50.26,50.5304,41549,48.3843472330475,48.6509801247077,47.8606040530008,48.1180952455183,43631.9762635564,0.0,1.0
2025-10-22,50.755,50.99,50.5,50.83,27173,48.3319729150429,48.5557540919719,48.0891465315666,48.4033924395947,28535.2641702476,0.0,1.0
2025-10-23,51.04,51.69,50.66,50.66,30356,48.6033671083398,49.2223363211224,48.2415081839439,48.2415081839439,31877.8375281359,0.0,1.0
2025-10-24,51.1,51.8,51.1,51.27,45752,48.6605027279813,49.3270849571317,48.6605027279813,48.8223869836321,48045.6852874974,0.0,1.0
2025-10-27,51.58,51.995,51.1801,51.2,43327,49.117587685113,49.5127757209665,48.7367787802026,48.7557287607171,45499.1127481072,0.0,1.0
2025-10-28,51.45,51.8112,51.019,51.5,50532,48.9937938425565,49.3377502727981,48.5833696414653,49.0414068589244,53065.3210558625,0.0,1.0
2025-10-29,51.05,51.865,50.61,51.53,52572,48.6128897116134,49.38898187841,48.193895167576,49.0699746687451,55207.5923879681,0.0,1.0
2025-10-30,50.92,51.35,50.54,50.78,67449,48.4890958690569,48.8985678098207,48.127236944661,48.3557794232268,70830.4211172498,0.0,1.0
2025-10-31,51.1,51.34,50.85,50.85,31659,48.6605027279813,48.8890452065472,48.4224376461419,48.4224376461419,33246.160834868,0.0,1.0
2025-11-03,51.045,51.15,50.59,51.15,40136,48.6081284099766,48.7081157443492,48.1748499610288,48.7081157443492,42148.1383261715,0.0,1.0
2025-11-04,50.77,51.34,50.3,50.9,61824,48.3462568199532,48.8890452065472,47.8986944660951,48.4700506625097,64923.4229588705,0.0,1.0
2025-11-05,51.29,51.35,50.67,50.67,36296,48.8414321901793,48.8985678098207,48.2510307872175,48.2510307872175,38115.6275833845,0.0,1.0
2025-11-06,50.87,51.35,50.85,51.1527,55276,48.441482852689,48.8985678098207,48.4224376461419,48.710686847233,58047.1520360139,0.0,1.0
2025-11-07,51.005,51.35,50.01,51.12,74741,48.5700379968823,48.8985678098207,47.6225389711613,48.6795479345284,78487.9909965214,0.0,1.0
2025-11-10,51.53,52.0,50.91,51.15,73787,49.0699746687451,49.5175370226033,48.4795732657833,48.7081157443492,77486.1641088603,0.0,1.0
2025-11-11,51.73,52.44,51.09,51.64,43431,49.2604267342167,49.9365315666407,48.6509801247077,49.1747233047545,45608.3265807243,0.0,1.0
2025-11-12,51.55,51.89,51.36,51.68,61642,49.0890198752923,49.4127883865939,48.9080904130943,49.2128137178488,64732.2987517904,0.0,1.0
2025-11-13,51.03,51.7399,51.0,51.53,81583,48.5938445050663,49.2698541114575,48.5652766952455,49.0699746687451,85673.0010231225,0.0,1.0
2025-11-14,48.87,49.015,48.07,48.43,63951,48.87,49.015,48.07,48.43,63951,2.45,1.0
2025-11-17,48.28,49.025,47.83,48.73,102951,48.28,49.025,47.83,48.73,102951,0.0,1.0
2025-11-18,48.24,48.6999,47.82,48.17,82280,48.24,48.6999,47.82,48.17,82280,0.0,1.0
2025-11-19,48.38,49.11,48.0,48.0,30499,48.38,49.11,48.0,48.0,30499,0.0,1.0
2025-11-20,47.94,49.1699,47.92,48.58,100461,47.94,49.1699,47.92,48.58,100461,0.0,1.0
2025-11-21,48.48,49.64,47.9983,48.19,96593,48.48,49.64,47.9983,48.19,96593,0.0,1.0
2025-11-24,48.89,49.44,48.16,48.67,52417,48.89,49.44,48.16,48.67,52417,0.0,1.0
2025-11-25,49.5,49.535,48.6105,48.84,82657,49.5,49.535,48.6105,48.84,82657,0.0,1.0
2025-11-26,49.84,50.13,49.0,49.35,31319,49.84,50.13,49.0,49.35,31319,0.0,1.0