date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-05-10,21.25,21.25,21.25,21.25,500,40.3681233385474,40.3681233385474,40.3681233385474,40.3681233385474,263.202723368966,0.0,1.0
1990-05-11,22.25,22.25,21.25,21.25,3000,42.2677997309496,42.2677997309496,40.3681233385474,40.3681233385474,1579.2163402138,0.0,1.0
1990-05-14,21.63,22.25,21.5,21.5,2500,41.0900003676602,42.2677997309496,40.8430424366479,40.8430424366479,1316.01361684483,0.0,1.0
1990-05-15,21.5,21.5,21.5,21.5,0,40.8430424366479,40.8430424366479,40.8430424366479,40.8430424366479,0,0.0,1.0
1990-05-16,22.0,22.25,21.25,21.25,1000,41.792880632849,42.2677997309496,40.3681233385474,40.3681233385474,526.405446737933,0.0,1.0
1990-05-17,21.38,21.5,21.25,21.25,1500,40.6150812695597,40.8430424366479,40.3681233385474,40.3681233385474,789.608170106898,0.0,1.0
1990-05-18,21.25,22.25,21.25,21.25,7000,40.3681233385474,42.2677997309496,40.3681233385474,40.3681233385474,3684.83812716553,0.0,1.0
1990-05-21,21.5,21.5,21.25,21.25,2000,40.8430424366479,40.8430424366479,40.3681233385474,40.3681233385474,1052.81089347587,0.0,1.0
1990-05-22,21.25,21.25,21.25,21.25,500,40.3681233385474,40.3681233385474,40.3681233385474,40.3681233385474,263.202723368966,0.0,1.0
1990-05-23,21.5,21.5,21.25,21.25,13500,40.8430424366479,40.8430424366479,40.3681233385474,40.3681233385474,7106.4735309621,0.0,1.0
1990-05-24,21.38,21.38,21.25,21.25,6500,40.6150812695597,40.6150812695597,40.3681233385474,40.3681233385474,3421.63540379656,0.0,1.0
1990-05-25,21.25,21.25,21.25,21.25,4000,40.3681233385474,40.3681233385474,40.3681233385474,40.3681233385474,2105.62178695173,0.0,1.0
1990-05-29,21.13,21.25,21.0,21.0,10000,40.1401621714591,40.3681233385474,39.8932042404468,39.8932042404468,5264.05446737933,0.0,1.0
1990-05-30,21.13,21.75,21.0,21.0,7500,40.1401621714591,41.3179615347485,39.8932042404468,39.8932042404468,3948.0408505345,0.0,1.0
1990-05-31,21.13,21.13,21.0,21.0,5000,40.1401621714591,40.1401621714591,39.8932042404468,39.8932042404468,2632.02723368966,0.0,1.0
1990-06-01,21.13,21.75,21.0,21.75,5000,40.1401621714591,41.3179615347485,39.8932042404468,41.3179615347485,2632.02723368966,0.0,1.0
1990-06-04,21.5,21.5,21.0,21.5,10000,40.8430424366479,40.8430424366479,39.8932042404468,40.8430424366479,5264.05446737933,0.0,1.0
1990-06-05,21.38,21.5,21.0,21.0,12000,40.6150812695597,40.8430424366479,39.8932042404468,39.8932042404468,6316.86536085519,0.0,1.0
1990-06-06,21.38,21.38,21.38,21.38,1000,40.6150812695597,40.6150812695597,40.6150812695597,40.6150812695597,526.405446737932,0.0,1.0
1990-06-07,21.38,21.38,21.38,21.38,0,40.6150812695597,40.6150812695597,40.6150812695597,40.6150812695597,0,0.0,1.0
1990-06-08,21.75,21.75,21.25,21.25,3000,41.3179615347485,41.3179615347485,40.3681233385474,40.3681233385474,1579.2163402138,0.0,1.0
1990-06-11,21.75,21.75,21.75,21.75,0,41.3179615347485,41.3179615347485,41.3179615347485,41.3179615347485,0,0.0,1.0
1990-06-12,21.75,21.75,21.75,21.75,0,41.3179615347485,41.3179615347485,41.3179615347485,41.3179615347485,0,0.0,1.0
1990-06-13,21.25,21.25,21.0,21.0,6500,40.3681233385474,40.3681233385474,39.8932042404468,39.8932042404468,3421.63540379656,0.0,1.0
1990-06-14,21.0,21.0,21.0,21.0,0,39.8932042404468,39.8932042404468,39.8932042404468,39.8932042404468,0,0.0,1.0
1990-06-15,21.0,21.0,21.0,21.0,500,39.8932042404468,39.8932042404468,39.8932042404468,39.8932042404468,263.202723368966,0.0,1.0
1990-06-18,21.25,21.25,21.0,21.0,2000,40.3681233385474,40.3681233385474,39.8932042404468,39.8932042404468,1052.81089347586,0.0,1.0
1990-06-19,22.0,22.0,21.25,21.75,3500,41.792880632849,41.792880632849,40.3681233385474,41.3179615347485,1842.41906358277,0.0,1.0
1990-06-20,21.25,21.25,21.25,21.25,1000,40.3681233385474,40.3681233385474,40.3681233385474,40.3681233385474,526.405446737932,0.0,1.0
1990-06-21,21.25,21.25,21.25,21.25,0,40.3681233385474,40.3681233385474,40.3681233385474,40.3681233385474,0,0.0,1.0
1990-06-22,21.25,22.0,21.25,21.25,2000,40.3681233385474,41.792880632849,40.3681233385474,40.3681233385474,1052.81089347586,0.0,1.0
1990-06-25,22.0,22.0,21.25,21.25,9500,42.0588353277853,42.0588353277853,40.6250113961563,40.6250113961563,4969.22937525872,0.14,1.0
1990-06-26,22.0,22.0,22.0,22.0,0,42.0588353277853,42.0588353277853,42.0588353277853,42.0588353277853,0,0.0,1.0
1990-06-27,21.75,21.75,21.25,21.25,6000,41.5808940172423,41.5808940172423,40.6250113961563,40.6250113961563,3138.46065805814,0.0,1.0
1990-06-28,22.0,22.0,21.25,22.0,1500,42.0588353277853,42.0588353277853,40.6250113961563,42.0588353277853,784.615164514535,0.0,1.0
1990-06-29,22.0,22.0,22.0,22.0,0,42.0588353277853,42.0588353277853,42.0588353277853,42.0588353277853,0,0.0,1.0
1990-07-02,22.63,22.75,22.0,22.0,9000,43.2632474303537,43.4926592594144,42.0588353277853,42.0588353277853,4707.69098708721,0.0,1.0
1990-07-03,22.25,22.25,22.25,22.25,0,42.5367766383284,42.5367766383284,42.5367766383284,42.5367766383284,0,0.0,1.0
1990-07-05,22.25,22.75,22.25,22.75,0,42.5367766383284,43.4926592594144,42.5367766383284,43.4926592594144,0,0.0,1.0
1990-07-06,22.5,22.5,22.5,22.5,0,43.0147179488714,43.0147179488714,43.0147179488714,43.0147179488714,0,0.0,1.0
1990-07-09,22.25,23.0,22.25,23.0,1500,42.5367766383284,43.9706005699574,42.5367766383284,43.9706005699574,784.615164514533,0.0,1.0
1990-07-10,23.0,23.0,22.25,22.25,8500,43.9706005699574,43.9706005699574,42.5367766383284,42.5367766383284,4446.15259891569,0.0,1.0
1990-07-11,23.0,23.0,23.0,23.0,7500,43.9706005699574,43.9706005699574,43.9706005699574,43.9706005699574,3923.07582257267,0.0,1.0
1990-07-12,22.88,22.88,22.75,22.75,1500,43.7411887408968,43.7411887408968,43.4926592594144,43.4926592594144,784.615164514533,0.0,1.0
1990-07-13,22.88,22.88,22.88,22.88,0,43.7411887408968,43.7411887408968,43.7411887408968,43.7411887408968,0,0.0,1.0
1990-07-16,22.75,22.75,22.75,22.75,0,43.4926592594144,43.4926592594144,43.4926592594144,43.4926592594144,0,0.0,1.0
1990-07-17,22.75,22.75,22.75,22.75,0,43.4926592594144,43.4926592594144,43.4926592594144,43.4926592594144,0,0.0,1.0
1990-07-18,22.75,22.75,22.75,22.75,500,43.4926592594144,43.4926592594144,43.4926592594144,43.4926592594144,261.538388171511,0.0,1.0
1990-07-19,23.0,23.0,22.75,22.75,7500,43.9706005699574,43.9706005699574,43.4926592594144,43.4926592594144,3923.07582257267,0.0,1.0
1990-07-20,23.0,23.0,23.0,23.0,0,43.9706005699574,43.9706005699574,43.9706005699574,43.9706005699574,0,0.0,1.0
1990-07-23,22.75,23.25,22.75,22.75,3500,43.4926592594144,44.4485418805004,43.4926592594144,43.4926592594144,1830.76871720058,0.0,1.0
1990-07-24,22.75,23.25,22.0,22.75,14500,43.4926592594144,44.4485418805004,42.0588353277853,43.4926592594144,7584.61325697383,0.0,1.0
1990-07-25,22.0,22.0,22.0,22.0,0,42.0588353277853,42.0588353277853,42.0588353277853,42.0588353277853,0,0.0,1.0
1990-07-26,22.75,22.75,22.75,22.75,0,43.4926592594144,43.4926592594144,43.4926592594144,43.4926592594144,0,0.0,1.0
1990-07-27,22.75,22.75,22.75,22.75,0,43.4926592594144,43.4926592594144,43.4926592594144,43.4926592594144,0,0.0,1.0
1990-07-30,22.75,22.75,22.75,22.75,0,43.4926592594144,43.4926592594144,43.4926592594144,43.4926592594144,0,0.0,1.0
1990-07-31,22.0,22.0,22.0,22.0,500,42.0588353277853,42.0588353277853,42.0588353277853,42.0588353277853,261.538388171512,0.0,1.0
1990-08-01,22.75,22.75,22.75,22.75,1000,43.4926592594144,43.4926592594144,43.4926592594144,43.4926592594144,523.076776343023,0.0,1.0
1990-08-02,22.0,22.75,22.0,22.75,1000,42.0588353277853,43.4926592594144,42.0588353277853,43.4926592594144,523.076776343023,0.0,1.0
1990-08-03,22.5,22.5,22.0,22.0,2000,43.0147179488714,43.0147179488714,42.0588353277853,42.0588353277853,1046.15355268605,0.0,1.0
1990-08-06,21.25,22.0,21.25,22.0,7000,40.6250113961563,42.0588353277853,40.6250113961563,42.0588353277853,3661.53743440116,0.0,1.0
1990-08-07,22.0,22.0,21.25,21.25,500,42.0588353277853,42.0588353277853,40.6250113961563,40.6250113961563,261.538388171512,0.0,1.0
1990-08-08,21.5,22.0,21.0,22.0,2000,41.1029527066993,42.0588353277853,40.1470700856133,42.0588353277853,1046.15355268605,0.0,1.0
1990-08-09,21.75,21.75,21.38,21.5,2500,41.5808940172423,41.5808940172423,40.8735408776387,41.1029527066993,1307.69194085756,0.0,1.0
1990-08-10,21.25,21.25,21.25,21.25,1000,40.6250113961563,40.6250113961563,40.6250113961563,40.6250113961563,523.076776343023,0.0,1.0
1990-08-13,21.25,21.25,21.25,21.25,500,40.6250113961563,40.6250113961563,40.6250113961563,40.6250113961563,261.538388171511,0.0,1.0
1990-08-14,21.25,21.25,21.25,21.25,0,40.6250113961563,40.6250113961563,40.6250113961563,40.6250113961563,0,0.0,1.0
1990-08-15,21.25,21.25,21.25,21.25,2000,40.6250113961563,40.6250113961563,40.6250113961563,40.6250113961563,1046.15355268605,0.0,1.0
1990-08-16,21.25,21.25,21.25,21.25,0,40.6250113961563,40.6250113961563,40.6250113961563,40.6250113961563,0,0.0,1.0
1990-08-17,21.25,21.25,21.25,21.25,500,40.6250113961563,40.6250113961563,40.6250113961563,40.6250113961563,261.538388171511,0.0,1.0
1990-08-20,21.25,21.25,21.25,21.25,0,40.6250113961563,40.6250113961563,40.6250113961563,40.6250113961563,0,0.0,1.0
1990-08-21,19.88,21.25,19.5,21.25,12500,38.0058930143806,40.6250113961563,37.2794222223552,40.6250113961563,6538.45970428778,0.0,1.0
1990-08-22,19.5,20.0,19.25,20.0,4500,37.2794222223552,38.2353048434412,36.8014809118122,38.2353048434412,2353.8454935436,0.0,1.0
1990-08-23,18.75,19.25,18.75,19.0,7000,35.8455982907262,36.8014809118122,35.8455982907262,36.3235396012692,3661.53743440115,0.0,1.0
1990-08-24,17.25,19.0,17.25,18.75,18000,32.9779504274681,36.3235396012692,32.9779504274681,35.8455982907262,9415.3819741744,0.0,1.0
1990-08-27,19.0,19.0,18.0,18.0,20000,36.3235396012692,36.3235396012692,34.4117743590971,34.4117743590971,10461.5355268604,0.0,1.0
1990-08-28,18.75,18.75,18.0,18.75,3500,35.8455982907262,35.8455982907262,34.4117743590971,35.8455982907262,1830.76871720058,0.0,1.0
1990-08-29,19.25,19.25,18.75,18.75,4000,36.8014809118122,36.8014809118122,35.8455982907262,35.8455982907262,2092.30710537209,0.0,1.0
1990-08-30,19.25,19.25,19.25,19.25,0,36.8014809118122,36.8014809118122,36.8014809118122,36.8014809118122,0,0.0,1.0
1990-08-31,19.5,19.5,18.75,19.25,2000,37.2794222223552,37.2794222223552,35.8455982907262,36.8014809118122,1046.15355268605,0.0,1.0
1990-09-04,19.5,19.5,19.5,19.5,0,37.2794222223552,37.2794222223552,37.2794222223552,37.2794222223552,0,0.0,1.0
1990-09-05,19.5,19.5,19.5,19.5,0,37.2794222223552,37.2794222223552,37.2794222223552,37.2794222223552,0,0.0,1.0
1990-09-06,19.5,19.5,19.5,19.5,0,37.2794222223552,37.2794222223552,37.2794222223552,37.2794222223552,0,0.0,1.0
1990-09-07,18.5,18.5,18.5,18.5,0,35.3676569801831,35.3676569801831,35.3676569801831,35.3676569801831,0,0.0,1.0
1990-09-10,18.5,18.5,18.5,18.5,0,35.3676569801831,35.3676569801831,35.3676569801831,35.3676569801831,0,0.0,1.0
1990-09-11,18.5,18.5,18.5,18.5,0,35.3676569801831,35.3676569801831,35.3676569801831,35.3676569801831,0,0.0,1.0
1990-09-12,18.5,18.5,18.5,18.5,0,35.3676569801831,35.3676569801831,35.3676569801831,35.3676569801831,0,0.0,1.0
1990-09-13,18.5,18.5,18.5,18.5,0,35.3676569801831,35.3676569801831,35.3676569801831,35.3676569801831,0,0.0,1.0
1990-09-14,18.38,18.5,18.25,18.5,3500,35.1382451511225,35.3676569801831,34.8897156696401,35.3676569801831,1830.76871720058,0.0,1.0
1990-09-17,18.38,18.38,18.38,18.38,0,35.1382451511225,35.1382451511225,35.1382451511225,35.1382451511225,0,0.0,1.0
1990-09-18,18.38,18.38,18.38,18.38,0,35.1382451511225,35.1382451511225,35.1382451511225,35.1382451511225,0,0.0,1.0
1990-09-19,18.38,18.38,18.38,18.38,0,35.1382451511225,35.1382451511225,35.1382451511225,35.1382451511225,0,0.0,1.0
1990-09-20,18.13,18.13,18.0,18.0,1000,34.6603038405795,34.6603038405795,34.4117743590971,34.4117743590971,523.076776343022,0.0,1.0
1990-09-21,18.5,18.5,18.0,18.0,4500,35.3676569801831,35.3676569801831,34.4117743590971,34.4117743590971,2353.8454935436,0.0,1.0
1990-09-24,18.0,18.75,18.0,18.75,7000,34.7176567978446,36.1642258310882,34.7176567978446,36.1642258310882,3629.27719268838,0.16,1.0
1990-09-25,18.0,18.25,18.0,18.0,7000,34.7176567978446,35.1998464755925,34.7176567978446,34.7176567978446,3629.27719268838,0.0,1.0
1990-09-26,17.75,18.38,17.75,18.0,6000,34.2354671200968,35.4505851080214,34.2354671200968,34.7176567978446,3110.80902230432,0.0,1.0
1990-09-27,17.0,18.0,17.0,17.75,7000,32.7888980868533,34.7176567978446,32.7888980868533,34.2354671200968,3629.27719268837,0.0,1.0
1990-09-28,17.5,17.5,17.0,17.0,1500,33.753277442349,33.753277442349,32.7888980868533,32.7888980868533,777.702255576079,0.0,1.0
1990-10-01,17.25,17.25,17.0,17.0,2000,33.2710877646011,33.2710877646011,32.7888980868533,32.7888980868533,1036.93634076811,0.0,1.0
1990-10-02,16.5,17.5,16.5,17.5,6500,31.8245187313576,33.753277442349,31.8245187313576,33.753277442349,3370.04310749634,0.0,1.0
1990-10-03,16.75,16.75,16.5,16.5,500,32.3067084091054,32.3067084091054,31.8245187313576,31.8245187313576,259.234085192027,0.0,1.0
1990-10-04,16.75,16.75,16.25,16.25,2000,32.3067084091054,32.3067084091054,31.3423290536097,31.3423290536097,1036.93634076811,0.0,1.0
1990-10-05,16.5,16.5,15.75,15.75,7000,31.8245187313576,31.8245187313576,30.3779496981141,30.3779496981141,3629.27719268837,0.0,1.0
1990-10-08,15.75,16.5,15.75,16.5,0,30.3779496981141,31.8245187313576,30.3779496981141,31.8245187313576,0,0.0,1.0
1990-10-09,15.88,16.25,15.75,15.75,3000,30.6286883305429,31.3423290536097,30.3779496981141,30.3779496981141,1555.40451115216,0.0,1.0
1990-10-10,15.63,15.63,15.5,15.5,3000,30.1464986527951,30.1464986527951,29.8957600203662,29.8957600203662,1555.40451115216,0.0,1.0
1990-10-11,15.0,16.0,15.0,15.25,2000,28.9313806648705,30.8601393758619,28.9313806648705,29.4135703426184,1036.93634076811,0.0,1.0
1990-10-12,16.0,16.0,15.0,15.0,6500,30.8601393758619,30.8601393758619,28.9313806648705,28.9313806648705,3370.04310749635,0.0,1.0
1990-10-15,16.0,16.0,16.0,16.0,0,30.8601393758619,30.8601393758619,30.8601393758619,30.8601393758619,0,0.0,1.0
1990-10-16,16.5,16.5,16.5,16.5,0,31.8245187313576,31.8245187313576,31.8245187313576,31.8245187313576,0,0.0,1.0
1990-10-17,16.5,16.5,16.5,16.5,0,31.8245187313576,31.8245187313576,31.8245187313576,31.8245187313576,0,0.0,1.0
1990-10-18,17.0,17.0,16.5,16.5,2500,32.7888980868533,32.7888980868533,31.8245187313576,31.8245187313576,1296.17042596013,0.0,1.0
1990-10-19,17.0,17.5,17.0,17.0,2000,32.7888980868533,33.753277442349,32.7888980868533,32.7888980868533,1036.93634076811,0.0,1.0
1990-10-22,17.0,17.0,17.0,17.0,0,32.7888980868533,32.7888980868533,32.7888980868533,32.7888980868533,0,0.0,1.0
1990-10-23,17.25,17.25,16.75,16.75,2000,33.2710877646011,33.2710877646011,32.3067084091054,32.3067084091054,1036.93634076811,0.0,1.0
1990-10-24,17.25,17.25,17.25,17.25,2000,33.2710877646011,33.2710877646011,33.2710877646011,33.2710877646011,1036.93634076811,0.0,1.0
1990-10-25,17.25,17.25,17.25,17.25,0,33.2710877646011,33.2710877646011,33.2710877646011,33.2710877646011,0,0.0,1.0
1990-10-26,17.25,17.25,17.25,17.25,0,33.2710877646011,33.2710877646011,33.2710877646011,33.2710877646011,0,0.0,1.0
1990-10-29,16.75,16.75,16.75,16.75,500,32.3067084091054,32.3067084091054,32.3067084091054,32.3067084091054,259.234085192027,0.0,1.0
1990-10-30,16.5,17.0,16.5,16.75,8500,31.8245187313576,32.7888980868533,31.8245187313576,32.3067084091054,4406.97944826445,0.0,1.0
1990-10-31,15.75,16.5,15.75,16.5,6000,30.3779496981141,31.8245187313576,30.3779496981141,31.8245187313576,3110.80902230432,0.0,1.0
1990-11-01,15.75,15.75,15.75,15.75,0,30.3779496981141,30.3779496981141,30.3779496981141,30.3779496981141,0,0.0,1.0
1990-11-02,16.25,16.25,16.25,16.25,0,31.3423290536097,31.3423290536097,31.3423290536097,31.3423290536097,0,0.0,1.0
1990-11-05,16.63,16.75,16.5,16.5,9000,32.0752573637865,32.3067084091054,31.8245187313576,31.8245187313576,4666.21353345647,0.0,1.0
1990-11-06,17.0,17.0,17.0,17.0,500,32.7888980868533,32.7888980868533,32.7888980868533,32.7888980868533,259.234085192026,0.0,1.0
1990-11-07,16.25,16.75,16.25,16.25,11000,31.3423290536097,32.3067084091054,31.3423290536097,31.3423290536097,5703.14987422459,0.0,1.0
1990-11-08,16.25,16.25,16.25,16.25,0,31.3423290536097,31.3423290536097,31.3423290536097,31.3423290536097,0,0.0,1.0
1990-11-09,16.25,16.25,16.25,16.25,0,31.3423290536097,31.3423290536097,31.3423290536097,31.3423290536097,0,0.0,1.0
1990-11-12,16.25,16.25,16.25,16.25,0,31.3423290536097,31.3423290536097,31.3423290536097,31.3423290536097,0,0.0,1.0
1990-11-13,16.25,16.25,15.75,15.75,6500,31.3423290536097,31.3423290536097,30.3779496981141,30.3779496981141,3370.04310749635,0.0,1.0
1990-11-14,16.25,16.25,15.75,16.25,1500,31.3423290536097,31.3423290536097,30.3779496981141,31.3423290536097,777.702255576081,0.0,1.0
1990-11-15,16.25,16.25,16.0,16.25,6500,31.3423290536097,31.3423290536097,30.8601393758619,31.3423290536097,3370.04310749635,0.0,1.0
1990-11-16,15.75,16.25,15.75,16.25,0,30.3779496981141,31.3423290536097,30.3779496981141,31.3423290536097,0,0.0,1.0
1990-11-19,15.25,16.0,15.25,16.0,1500,29.4135703426184,30.8601393758619,29.4135703426184,30.8601393758619,777.702255576079,0.0,1.0
1990-11-20,16.0,16.0,15.25,16.0,2500,30.8601393758619,30.8601393758619,29.4135703426184,30.8601393758619,1296.17042596013,0.0,1.0
1990-11-21,15.25,15.25,15.25,15.25,500,29.4135703426184,29.4135703426184,29.4135703426184,29.4135703426184,259.234085192026,0.0,1.0
1990-11-23,15.25,16.0,15.25,16.0,500,29.4135703426184,30.8601393758619,29.4135703426184,30.8601393758619,259.234085192026,0.0,1.0
1990-11-26,15.38,15.38,15.25,15.25,4000,29.6643089750473,29.6643089750473,29.4135703426184,29.4135703426184,2073.87268153621,0.0,1.0
1990-11-27,15.75,15.75,15.75,15.75,1000,30.3779496981141,30.3779496981141,30.3779496981141,30.3779496981141,518.468170384053,0.0,1.0
1990-11-28,15.25,15.75,15.25,15.75,7000,29.4135703426184,30.3779496981141,29.4135703426184,30.3779496981141,3629.27719268837,0.0,1.0
1990-11-29,15.25,15.5,15.25,15.25,4000,29.4135703426184,29.8957600203662,29.4135703426184,29.4135703426184,2073.87268153621,0.0,1.0
1990-11-30,16.0,16.0,15.25,15.75,3000,30.8601393758619,30.8601393758619,29.4135703426184,30.3779496981141,1555.40451115216,0.0,1.0
1990-12-03,15.25,16.0,15.25,15.75,4500,29.4135703426184,30.8601393758619,29.4135703426184,30.3779496981141,2333.10676672824,0.0,1.0
1990-12-04,16.0,16.0,15.25,16.0,7000,30.8601393758619,30.8601393758619,29.4135703426184,30.8601393758619,3629.27719268837,0.0,1.0
1990-12-05,15.5,16.0,15.5,16.0,9000,29.8957600203662,30.8601393758619,29.8957600203662,30.8601393758619,4666.21353345648,0.0,1.0
1990-12-06,16.0,16.25,15.75,16.0,19500,30.8601393758619,31.3423290536097,30.3779496981141,30.8601393758619,10110.129322489,0.0,1.0
1990-12-07,16.88,17.25,15.75,16.25,14500,32.5574470415343,33.2710877646011,30.3779496981141,31.3423290536097,7517.78847056877,0.0,1.0
1990-12-10,17.5,17.5,17.0,17.5,6500,33.753277442349,33.753277442349,32.7888980868533,33.753277442349,3370.04310749634,0.0,1.0
1990-12-11,17.5,17.75,17.0,17.75,6000,33.753277442349,34.2354671200968,32.7888980868533,34.2354671200968,3110.80902230432,0.0,1.0
1990-12-12,17.5,17.5,17.5,17.5,0,33.753277442349,33.753277442349,33.753277442349,33.753277442349,0,0.0,1.0
1990-12-13,17.38,17.75,17.0,17.0,6000,33.52182639703,34.2354671200968,32.7888980868533,32.7888980868533,3110.80902230432,0.0,1.0
1990-12-14,17.0,17.0,16.75,17.0,10500,32.7888980868533,32.7888980868533,32.3067084091054,32.7888980868533,5443.91578903255,0.0,1.0
1990-12-17,17.0,17.0,16.5,16.75,5000,32.7888980868533,32.7888980868533,31.8245187313576,32.3067084091054,2592.34085192026,0.0,1.0
1990-12-18,16.5,16.75,16.5,16.5,5500,31.8245187313576,32.3067084091054,31.8245187313576,31.8245187313576,2851.57493711229,0.0,1.0
1990-12-19,17.5,17.5,16.75,16.75,9000,33.753277442349,33.753277442349,32.3067084091054,32.3067084091054,4666.21353345647,0.0,1.0
1990-12-20,16.5,16.5,16.5,16.5,0,31.8245187313576,31.8245187313576,31.8245187313576,31.8245187313576,0,0.0,1.0
1990-12-21,16.5,16.5,16.5,16.5,0,31.8245187313576,31.8245187313576,31.8245187313576,31.8245187313576,0,0.0,1.0
1990-12-24,17.5,17.5,16.5,16.5,1000,34.0618788361076,34.0618788361076,32.1154857597586,32.1154857597586,513.77083701704,0.16,1.0
1990-12-26,16.5,16.5,16.5,16.5,0,32.1154857597586,32.1154857597586,32.1154857597586,32.1154857597586,0,0.0,1.0
1990-12-27,17.0,17.0,16.5,16.5,6000,33.0886822979331,33.0886822979331,32.1154857597586,32.1154857597586,3082.62502210224,0.0,1.0
1990-12-28,16.5,16.5,16.5,16.5,0,32.1154857597586,32.1154857597586,32.1154857597586,32.1154857597586,0,0.0,1.0
1990-12-31,18.25,18.25,17.25,17.5,15500,35.5216736433693,35.5216736433693,33.5752805670203,34.0618788361076,7963.44797376413,0.0,1.0
1991-01-02,18.88,19.25,18.5,18.75,37500,36.7479012814692,37.4680667197183,36.0082719124566,36.4948701815438,19266.406388139,0.0,1.0
1991-01-03,18.13,18.5,18.0,18.38,44000,35.2881064742074,36.0082719124566,35.0350753742821,35.7747047432947,22605.9168287498,0.0,1.0
1991-01-04,17.88,18.0,17.88,18.0,2000,34.8015082051202,35.0350753742821,34.8015082051202,35.0350753742821,1027.54167403408,0.0,1.0
1991-01-07,17.0,17.25,16.75,17.25,10000,33.0886822979331,33.5752805670203,32.6020840288458,33.5752805670203,5137.7083701704,0.0,1.0
1991-01-08,17.0,17.25,16.75,17.25,4000,33.0886822979331,33.5752805670203,32.6020840288458,33.5752805670203,2055.08334806816,0.0,1.0
1991-01-09,16.75,16.75,16.5,16.75,9000,32.6020840288458,32.6020840288458,32.1154857597586,32.6020840288458,4623.93753315337,0.0,1.0
1991-01-10,16.75,16.75,16.75,16.75,0,32.6020840288458,32.6020840288458,32.6020840288458,32.6020840288458,0,0.0,1.0
1991-01-11,16.5,16.5,16.5,16.5,2000,32.1154857597586,32.1154857597586,32.1154857597586,32.1154857597586,1027.54167403408,0.0,1.0
1991-01-14,16.25,16.5,16.25,16.5,11500,31.6288874906713,32.1154857597586,31.6288874906713,32.1154857597586,5908.36462569597,0.0,1.0
1991-01-15,17.0,17.0,17.0,17.0,0,33.0886822979331,33.0886822979331,33.0886822979331,33.0886822979331,0,0.0,1.0
1991-01-16,16.38,17.0,16.0,16.0,4000,31.8819185905967,33.0886822979331,31.1422892215841,31.1422892215841,2055.08334806816,0.0,1.0
1991-01-17,17.0,17.0,16.5,16.5,12000,33.0886822979331,33.0886822979331,32.1154857597586,32.1154857597586,6165.25004420448,0.0,1.0
1991-01-18,16.5,17.0,16.5,17.0,7500,32.1154857597586,33.0886822979331,32.1154857597586,33.0886822979331,3853.2812776278,0.0,1.0
1991-01-21,16.5,16.5,16.5,16.5,0,32.1154857597586,32.1154857597586,32.1154857597586,32.1154857597586,0,0.0,1.0
1991-01-22,16.5,16.5,16.5,16.5,0,32.1154857597586,32.1154857597586,32.1154857597586,32.1154857597586,0,0.0,1.0
1991-01-23,16.75,16.75,16.25,16.75,8000,32.6020840288458,32.6020840288458,31.6288874906713,32.6020840288458,4110.16669613633,0.0,1.0
1991-01-24,17.0,17.0,16.5,16.5,2500,33.0886822979331,33.0886822979331,32.1154857597586,32.1154857597586,1284.4270925426,0.0,1.0
1991-01-25,17.0,17.0,16.25,16.5,5500,33.0886822979331,33.0886822979331,31.6288874906713,32.1154857597586,2825.73960359372,0.0,1.0
1991-01-28,17.0,17.0,16.25,17.0,2000,33.0886822979331,33.0886822979331,31.6288874906713,33.0886822979331,1027.54167403408,0.0,1.0
1991-01-29,16.75,17.0,16.75,16.75,0,32.6020840288458,33.0886822979331,32.6020840288458,32.6020840288458,0,0.0,1.0
1991-01-30,16.5,16.75,16.0,16.75,8000,32.1154857597586,32.6020840288458,31.1422892215841,32.6020840288458,4110.16669613632,0.0,1.0
1991-01-31,17.25,17.25,17.0,17.0,4000,33.5752805670203,33.5752805670203,33.0886822979331,33.0886822979331,2055.08334806816,0.0,1.0
1991-02-01,17.38,17.5,17.0,17.5,6000,33.8283116669457,34.0618788361076,33.0886822979331,34.0618788361076,3082.62502210224,0.0,1.0
1991-02-04,17.25,17.5,17.25,17.5,2000,33.5752805670203,34.0618788361076,33.5752805670203,34.0618788361076,1027.54167403408,0.0,1.0
1991-02-05,19.0,19.0,17.25,18.0,62000,36.9814684506311,36.9814684506311,33.5752805670203,35.0350753742821,31853.7918950565,0.0,1.0
1991-02-06,20.25,20.25,19.0,19.25,40000,39.4144597960673,39.4144597960673,36.9814684506311,37.4680667197183,20550.8334806816,0.0,1.0
1991-02-07,20.5,23.0,20.0,20.0,24000,39.9010580651546,44.7670407560271,38.9278615269801,38.9278615269801,12330.500088409,0.0,1.0
1991-02-08,20.75,20.75,19.75,19.75,5000,40.3876563342418,40.3876563342418,38.4412632578928,38.4412632578928,2568.8541850852,0.0,1.0
1991-02-11,21.75,21.75,19.75,19.75,7500,42.3340494105908,42.3340494105908,38.4412632578928,38.4412632578928,3853.28127762781,0.0,1.0
1991-02-12,21.75,22.0,21.75,22.0,500,42.3340494105908,42.8206476796781,42.3340494105908,42.8206476796781,256.88541850852,0.0,1.0
1991-02-13,20.25,21.75,20.25,21.5,11000,39.4144597960673,42.3340494105908,39.4144597960673,41.8474511415036,5651.47920718745,0.0,1.0
1991-02-14,20.5,20.5,20.0,20.5,10000,39.9010580651546,39.9010580651546,38.9278615269801,39.9010580651546,5137.7083701704,0.0,1.0
1991-02-15,21.25,21.25,21.25,21.25,0,41.3608528724163,41.3608528724163,41.3608528724163,41.3608528724163,0,0.0,1.0
1991-02-19,21.25,21.25,21.25,21.25,0,41.3608528724163,41.3608528724163,41.3608528724163,41.3608528724163,0,0.0,1.0
1991-02-20,20.0,20.25,20.0,20.25,7500,38.9278615269801,39.4144597960673,38.9278615269801,39.4144597960673,3853.2812776278,0.0,1.0
1991-02-21,20.0,20.0,20.0,20.0,500,38.9278615269801,38.9278615269801,38.9278615269801,38.9278615269801,256.88541850852,0.0,1.0
1991-02-22,20.0,20.0,20.0,20.0,1000,38.9278615269801,38.9278615269801,38.9278615269801,38.9278615269801,513.77083701704,0.0,1.0
1991-02-25,20.0,20.0,20.0,20.0,0,38.9278615269801,38.9278615269801,38.9278615269801,38.9278615269801,0,0.0,1.0
1991-02-26,20.0,20.0,19.75,19.75,2500,38.9278615269801,38.9278615269801,38.4412632578928,38.4412632578928,1284.4270925426,0.0,1.0
1991-02-27,20.0,20.75,19.75,19.75,46500,38.9278615269801,40.3876563342418,38.4412632578928,38.4412632578928,23890.3439212924,0.0,1.0
1991-02-28,19.75,20.25,19.75,20.25,3500,38.4412632578928,39.4144597960673,38.4412632578928,39.4144597960673,1798.19792955964,0.0,1.0
1991-03-01,19.75,20.75,19.75,20.5,54000,38.4412632578928,40.3876563342418,38.4412632578928,39.9010580651546,27743.6251989202,0.0,1.0
1991-03-04,19.75,19.75,19.75,19.75,0,38.4412632578928,38.4412632578928,38.4412632578928,38.4412632578928,0,0.0,1.0
1991-03-05,20.75,20.75,20.75,20.75,0,40.3876563342418,40.3876563342418,40.3876563342418,40.3876563342418,0,0.0,1.0
1991-03-06,20.5,20.5,19.75,20.5,2000,39.9010580651546,39.9010580651546,38.4412632578928,39.9010580651546,1027.54167403408,0.0,1.0
1991-03-07,19.75,20.5,19.75,20.5,1500,38.4412632578928,39.9010580651546,38.4412632578928,39.9010580651546,770.656255525561,0.0,1.0
1991-03-08,19.75,19.75,19.75,19.75,0,38.4412632578928,38.4412632578928,38.4412632578928,38.4412632578928,0,0.0,1.0
1991-03-11,19.75,19.75,19.75,19.75,0,38.4412632578928,38.4412632578928,38.4412632578928,38.4412632578928,0,0.0,1.0
1991-03-12,20.0,20.0,19.75,19.75,2500,38.9278615269801,38.9278615269801,38.4412632578928,38.4412632578928,1284.4270925426,0.0,1.0
1991-03-13,19.75,19.75,19.75,19.75,0,38.4412632578928,38.4412632578928,38.4412632578928,38.4412632578928,0,0.0,1.0
1991-03-14,20.13,20.75,19.75,20.75,1000,39.1808926269054,40.3876563342418,38.4412632578928,40.3876563342418,513.770837017041,0.0,1.0
1991-03-15,20.0,20.0,19.75,19.75,2500,38.9278615269801,38.9278615269801,38.4412632578928,38.4412632578928,1284.4270925426,0.0,1.0
1991-03-18,20.0,20.0,20.0,20.0,0,38.9278615269801,38.9278615269801,38.9278615269801,38.9278615269801,0,0.0,1.0
1991-03-19,20.0,20.0,19.75,19.75,5000,38.9278615269801,38.9278615269801,38.4412632578928,38.4412632578928,2568.8541850852,0.0,1.0
1991-03-20,20.5,20.5,20.5,20.5,0,39.9010580651546,39.9010580651546,39.9010580651546,39.9010580651546,0,0.0,1.0
1991-03-21,20.0,20.5,19.75,20.5,1000,38.9278615269801,39.9010580651546,38.4412632578928,39.9010580651546,513.77083701704,0.0,1.0
1991-03-22,19.75,19.75,19.75,19.75,0,38.7526861501087,38.7526861501087,38.7526861501087,38.7526861501087,0,0.16,1.0
1991-03-25,19.75,19.75,19.75,19.75,0,38.7526861501087,38.7526861501087,38.7526861501087,38.7526861501087,0,0.0,1.0
1991-03-26,20.25,20.25,20.0,20.0,1500,39.7337668121367,39.7337668121367,39.2432264811227,39.2432264811227,764.463136445497,0.0,1.0
1991-03-27,20.25,20.25,20.25,20.25,0,39.7337668121367,39.7337668121367,39.7337668121367,39.7337668121367,0,0.0,1.0
1991-03-28,20.38,20.5,19.75,19.75,4000,39.988847784264,40.2243071431508,38.7526861501087,38.7526861501087,2038.56836385466,0.0,1.0
1991-04-01,19.75,19.75,19.75,19.75,0,38.7526861501087,38.7526861501087,38.7526861501087,38.7526861501087,0,0.0,1.0
1991-04-02,20.75,20.75,20.25,20.75,500,40.7148474741648,40.7148474741648,39.7337668121367,40.7148474741648,254.821045481832,0.0,1.0
1991-04-03,20.75,20.75,20.75,20.75,0,40.7148474741648,40.7148474741648,40.7148474741648,40.7148474741648,0,0.0,1.0
1991-04-04,19.75,19.75,19.75,19.75,500,38.7526861501087,38.7526861501087,38.7526861501087,38.7526861501087,254.821045481832,0.0,1.0
1991-04-05,21.0,21.0,21.0,21.0,0,41.2053878051788,41.2053878051788,41.2053878051788,41.2053878051788,0,0.0,1.0
1991-04-08,19.75,19.75,19.75,19.75,0,38.7526861501087,38.7526861501087,38.7526861501087,38.7526861501087,0,0.0,1.0
1991-04-09,19.75,19.75,19.75,19.75,0,38.7526861501087,38.7526861501087,38.7526861501087,38.7526861501087,0,0.0,1.0
1991-04-10,19.75,19.75,19.75,19.75,0,38.7526861501087,38.7526861501087,38.7526861501087,38.7526861501087,0,0.0,1.0
1991-04-11,20.0,20.5,20.0,20.0,3000,39.2432264811227,40.2243071431508,39.2432264811227,39.2432264811227,1528.92627289099,0.0,1.0
1991-04-12,20.0,20.5,20.0,20.0,7000,39.2432264811227,40.2243071431508,39.2432264811227,39.2432264811227,3567.49463674565,0.0,1.0
1991-04-15,20.0,20.0,20.0,20.0,0,39.2432264811227,39.2432264811227,39.2432264811227,39.2432264811227,0,0.0,1.0
1991-04-16,20.0,20.0,20.0,20.0,0,39.2432264811227,39.2432264811227,39.2432264811227,39.2432264811227,0,0.0,1.0
1991-04-17,20.75,21.38,20.5,20.75,11000,40.7148474741648,41.9510091083202,40.2243071431508,40.7148474741648,5606.0630006003,0.0,1.0
1991-04-18,21.75,21.75,21.75,21.75,1000,42.6770087982209,42.6770087982209,42.6770087982209,42.6770087982209,509.642090963664,0.0,1.0
1991-04-19,21.25,21.25,21.25,21.25,2500,41.6959281361929,41.6959281361929,41.6959281361929,41.6959281361929,1274.10522740916,0.0,1.0
1991-04-22,20.75,21.25,20.75,20.75,6500,40.7148474741648,41.6959281361929,40.7148474741648,40.7148474741648,3312.67359126382,0.0,1.0
1991-04-23,20.5,21.25,20.5,21.25,0,40.2243071431508,41.6959281361929,40.2243071431508,41.6959281361929,0,0.0,1.0
1991-04-24,20.5,20.5,20.5,20.5,500,40.2243071431508,40.2243071431508,40.2243071431508,40.2243071431508,254.821045481832,0.0,1.0
1991-04-25,20.5,21.5,20.5,21.5,500,40.2243071431508,42.1864684672069,40.2243071431508,42.1864684672069,254.821045481832,0.0,1.0
1991-04-26,21.5,21.5,21.5,21.5,500,42.1864684672069,42.1864684672069,42.1864684672069,42.1864684672069,254.821045481832,0.0,1.0
1991-04-29,21.5,21.5,21.5,21.5,0,42.1864684672069,42.1864684672069,42.1864684672069,42.1864684672069,0,0.0,1.0
1991-04-30,20.25,20.25,20.25,20.25,0,39.7337668121367,39.7337668121367,39.7337668121367,39.7337668121367,0,0.0,1.0
1991-05-01,20.88,20.88,20.88,20.88,0,40.9699284462921,40.9699284462921,40.9699284462921,40.9699284462921,0,0.0,1.0
1991-05-02,20.88,20.88,20.88,20.88,0,40.9699284462921,40.9699284462921,40.9699284462921,40.9699284462921,0,0.0,1.0
1991-05-03,20.25,20.25,20.25,20.25,0,39.7337668121367,39.7337668121367,39.7337668121367,39.7337668121367,0,0.0,1.0
1991-05-06,20.25,20.25,20.25,20.25,0,39.7337668121367,39.7337668121367,39.7337668121367,39.7337668121367,0,0.0,1.0
1991-05-07,21.5,21.5,21.5,21.5,0,42.1864684672069,42.1864684672069,42.1864684672069,42.1864684672069,0,0.0,1.0
1991-05-08,21.5,21.5,21.25,21.5,5000,42.1864684672069,42.1864684672069,41.6959281361929,42.1864684672069,2548.21045481832,0.0,1.0
1991-05-09,21.75,21.75,21.75,21.75,1500,42.6770087982209,42.6770087982209,42.6770087982209,42.6770087982209,764.463136445497,0.0,1.0
1991-05-10,22.5,22.5,22.5,22.5,0,44.148629791263,44.148629791263,44.148629791263,44.148629791263,0,0.0,1.0
1991-05-13,21.5,21.5,21.5,21.5,500,42.1864684672069,42.1864684672069,42.1864684672069,42.1864684672069,254.821045481832,0.0,1.0
1991-05-14,21.5,21.5,21.5,21.5,0,42.1864684672069,42.1864684672069,42.1864684672069,42.1864684672069,0,0.0,1.0
1991-05-15,22.0,22.0,21.5,21.5,2000,43.167549129235,43.167549129235,42.1864684672069,42.1864684672069,1019.28418192733,0.0,1.0
1991-05-16,22.0,22.5,21.5,22.5,500,43.167549129235,44.148629791263,42.1864684672069,44.148629791263,254.821045481832,0.0,1.0
1991-05-17,21.5,21.5,21.5,21.5,3000,42.1864684672069,42.1864684672069,42.1864684672069,42.1864684672069,1528.92627289099,0.0,1.0
1991-05-20,21.5,21.5,21.5,21.5,0,42.1864684672069,42.1864684672069,42.1864684672069,42.1864684672069,0,0.0,1.0
1991-05-21,21.25,21.25,21.25,21.25,0,41.6959281361929,41.6959281361929,41.6959281361929,41.6959281361929,0,0.0,1.0
1991-05-22,21.25,21.25,21.25,21.25,0,41.6959281361929,41.6959281361929,41.6959281361929,41.6959281361929,0,0.0,1.0
1991-05-23,21.88,22.25,21.25,22.25,5000,42.9320897703482,43.658089460249,41.6959281361929,43.658089460249,2548.21045481832,0.0,1.0
1991-05-24,21.88,21.88,21.88,21.88,0,42.9320897703482,42.9320897703482,42.9320897703482,42.9320897703482,0,0.0,1.0
1991-05-28,22.0,22.0,22.0,22.0,1500,43.167549129235,43.167549129235,43.167549129235,43.167549129235,764.463136445495,0.0,1.0
1991-05-29,22.5,22.5,21.5,21.5,7000,44.148629791263,44.148629791263,42.1864684672069,42.1864684672069,3567.49463674565,0.0,1.0
1991-05-30,23.75,23.75,22.0,22.5,12500,46.6013314463332,46.6013314463332,43.167549129235,44.148629791263,6370.5261370458,0.0,1.0
1991-05-31,24.63,24.75,23.5,24.5,6500,48.3280334115026,48.5634927703893,46.1107911153192,48.0729524393753,3312.67359126382,0.0,1.0
1991-06-03,24.25,25.0,24.25,24.75,5500,47.5824121083613,49.0540331014034,47.5824121083613,48.5634927703893,2803.03150030015,0.0,1.0
1991-06-04,26.25,27.5,24.0,24.0,17500,51.5067347564735,53.9594364115437,47.0918717773472,47.0918717773472,8918.73659186413,0.0,1.0
1991-06-05,26.0,27.5,26.0,26.0,4000,51.0161944254595,53.9594364115437,51.0161944254595,51.0161944254595,2038.56836385466,0.0,1.0
1991-06-06,26.0,26.88,26.0,26.88,0,51.0161944254595,52.7428963906289,51.0161944254595,52.7428963906289,0,0.0,1.0
1991-06-07,26.0,27.5,26.0,26.0,3000,51.0161944254595,53.9594364115437,51.0161944254595,51.0161944254595,1528.92627289099,0.0,1.0
1991-06-10,26.5,26.75,25.75,26.25,16000,51.9972750874876,52.4878154185016,50.5256540944455,51.5067347564735,8154.27345541862,0.0,1.0
1991-06-11,26.5,26.5,26.5,26.5,0,51.9972750874876,51.9972750874876,51.9972750874876,51.9972750874876,0,0.0,1.0
1991-06-12,25.25,26.5,25.25,26.5,3000,49.5445734324174,51.9972750874876,49.5445734324174,51.9972750874876,1528.92627289099,0.0,1.0
1991-06-13,25.0,25.0,24.5,24.5,500,49.0540331014034,49.0540331014034,48.0729524393753,48.0729524393753,254.821045481832,0.0,1.0
1991-06-14,25.0,25.0,25.0,25.0,0,49.0540331014034,49.0540331014034,49.0540331014034,49.0540331014034,0,0.0,1.0
1991-06-17,25.0,25.0,25.0,25.0,0,49.0540331014034,49.0540331014034,49.0540331014034,49.0540331014034,0,0.0,1.0
1991-06-18,24.63,24.63,24.5,24.5,2000,48.3280334115026,48.3280334115026,48.0729524393753,48.0729524393753,1019.28418192733,0.0,1.0
1991-06-19,25.5,25.5,25.0,25.0,500,50.0351137634314,50.0351137634314,49.0540331014034,49.0540331014034,254.821045481832,0.0,1.0
1991-06-20,25.5,26.25,25.5,25.75,4500,50.0351137634314,51.5067347564735,50.0351137634314,50.5256540944455,2293.38940933649,0.0,1.0
1991-06-21,25.75,26.25,25.0,25.0,1000,50.5256540944455,51.5067347564735,49.0540331014034,49.0540331014034,509.642090963664,0.0,1.0
1991-06-24,25.0,26.25,25.0,26.25,2500,49.4072221397335,51.8775832467202,49.4072221397335,51.8775832467202,1264.99724722911,0.18,1.0
1991-06-25,25.5,26.0,25.0,26.0,2000,50.3953665825282,51.3835110253228,49.4072221397335,51.3835110253228,1011.99779778329,0.0,1.0
1991-06-26,26.0,26.0,26.0,26.0,0,51.3835110253228,51.3835110253228,51.3835110253228,51.3835110253228,0,0.0,1.0
1991-06-27,24.75,26.0,24.75,25.0,2500,48.9131499183362,51.3835110253228,48.9131499183362,49.4072221397335,1264.99724722911,0.0,1.0
1991-06-28,25.5,25.5,24.5,24.75,4000,50.3953665825282,50.3953665825282,48.4190776969388,48.9131499183362,2023.99559556657,0.0,1.0
1991-07-01,25.5,25.5,25.5,25.5,500,50.3953665825282,50.3953665825282,50.3953665825282,50.3953665825282,252.999449445822,0.0,1.0
1991-07-02,25.25,25.5,25.0,25.5,1000,49.9012943611308,50.3953665825282,49.4072221397335,50.3953665825282,505.998898891644,0.0,1.0
1991-07-03,25.5,25.5,25.5,25.5,1000,50.3953665825282,50.3953665825282,50.3953665825282,50.3953665825282,505.998898891644,0.0,1.0
1991-07-05,24.5,25.0,24.0,24.0,7000,48.4190776969388,49.4072221397335,47.4309332541442,47.4309332541442,3541.99229224151,0.0,1.0
1991-07-08,24.5,24.5,24.5,24.5,0,48.4190776969388,48.4190776969388,48.4190776969388,48.4190776969388,0,0.0,1.0
1991-07-09,24.0,24.0,24.0,24.0,0,47.4309332541442,47.4309332541442,47.4309332541442,47.4309332541442,0,0.0,1.0
1991-07-10,24.0,25.5,24.0,25.5,2000,47.4309332541442,50.3953665825282,47.4309332541442,50.3953665825282,1011.99779778329,0.0,1.0
1991-07-11,24.0,24.0,24.0,24.0,2000,47.4309332541442,47.4309332541442,47.4309332541442,47.4309332541442,1011.99779778329,0.0,1.0
1991-07-12,24.0,24.0,24.0,24.0,0,47.4309332541442,47.4309332541442,47.4309332541442,47.4309332541442,0,0.0,1.0
1991-07-15,24.0,24.0,24.0,24.0,500,47.4309332541442,47.4309332541442,47.4309332541442,47.4309332541442,252.999449445822,0.0,1.0
1991-07-16,23.75,24.75,23.75,24.75,1000,46.9368610327468,48.9131499183362,46.9368610327468,48.9131499183362,505.998898891644,0.0,1.0
1991-07-17,23.75,23.75,23.75,23.75,0,46.9368610327468,46.9368610327468,46.9368610327468,46.9368610327468,0,0.0,1.0
1991-07-18,23.75,23.75,23.75,23.75,0,46.9368610327468,46.9368610327468,46.9368610327468,46.9368610327468,0,0.0,1.0
1991-07-19,23.75,23.75,23.75,23.75,0,46.9368610327468,46.9368610327468,46.9368610327468,46.9368610327468,0,0.0,1.0
1991-07-22,23.75,23.75,23.75,23.75,0,46.9368610327468,46.9368610327468,46.9368610327468,46.9368610327468,0,0.0,1.0
1991-07-23,23.5,24.25,23.5,24.25,500,46.4427888113495,47.9250054755415,46.4427888113495,47.9250054755415,252.999449445822,0.0,1.0
1991-07-24,23.5,23.5,23.5,23.5,0,46.4427888113495,46.4427888113495,46.4427888113495,46.4427888113495,0,0.0,1.0
1991-07-25,23.5,23.5,23.5,23.5,0,46.4427888113495,46.4427888113495,46.4427888113495,46.4427888113495,0,0.0,1.0
1991-07-26,23.5,23.5,23.5,23.5,1000,46.4427888113495,46.4427888113495,46.4427888113495,46.4427888113495,505.998898891644,0.0,1.0
1991-07-29,23.5,24.0,23.5,24.0,0,46.4427888113495,47.4309332541442,46.4427888113495,47.4309332541442,0,0.0,1.0
1991-07-30,23.63,23.63,23.63,23.63,500,46.6997063664761,46.6997063664761,46.6997063664761,46.6997063664761,252.999449445822,0.0,1.0
1991-07-31,24.0,24.0,24.0,24.0,1500,47.4309332541442,47.4309332541442,47.4309332541442,47.4309332541442,758.998348337465,0.0,1.0
1991-08-01,23.5,24.5,23.5,23.88,14000,46.4427888113495,48.4190776969388,46.4427888113495,47.1937785878734,7083.98458448301,0.0,1.0
1991-08-02,23.5,23.5,23.5,23.5,0,46.4427888113495,46.4427888113495,46.4427888113495,46.4427888113495,0,0.0,1.0
1991-08-05,23.0,23.0,23.0,23.0,0,45.4546443685548,45.4546443685548,45.4546443685548,45.4546443685548,0,0.0,1.0
1991-08-06,23.13,23.13,23.0,23.0,2500,45.7115619236814,45.7115619236814,45.4546443685548,45.4546443685548,1264.99724722911,0.0,1.0
1991-08-07,23.13,23.13,23.13,23.13,0,45.7115619236814,45.7115619236814,45.7115619236814,45.7115619236814,0,0.0,1.0
1991-08-08,23.0,23.5,22.5,23.0,5000,45.4546443685548,46.4427888113495,44.4664999257601,45.4546443685548,2529.99449445822,0.0,1.0
1991-08-09,23.5,23.5,22.5,22.5,0,46.4427888113495,46.4427888113495,44.4664999257601,44.4664999257601,0,0.0,1.0
1991-08-12,23.5,23.5,23.5,23.5,1000,46.4427888113495,46.4427888113495,46.4427888113495,46.4427888113495,505.998898891644,0.0,1.0
1991-08-13,23.5,24.0,23.5,23.75,3500,46.4427888113495,47.4309332541442,46.4427888113495,46.9368610327468,1770.99614612075,0.0,1.0
1991-08-14,24.0,24.0,23.5,23.5,500,47.4309332541442,47.4309332541442,46.4427888113495,46.4427888113495,252.999449445822,0.0,1.0
1991-08-15,23.0,24.0,23.0,24.0,500,45.4546443685548,47.4309332541442,45.4546443685548,47.4309332541442,252.999449445822,0.0,1.0
1991-08-16,24.0,24.0,24.0,24.0,0,47.4309332541442,47.4309332541442,47.4309332541442,47.4309332541442,0,0.0,1.0
1991-08-19,22.5,23.25,22.5,23.25,1000,44.4664999257601,45.9487165899521,44.4664999257601,45.9487165899521,505.998898891645,0.0,1.0
1991-08-20,23.5,23.5,23.25,23.5,4500,46.4427888113495,46.4427888113495,45.9487165899521,46.4427888113495,2276.9950450124,0.0,1.0
1991-08-21,24.75,24.75,23.25,23.25,4500,48.9131499183362,48.9131499183362,45.9487165899521,45.9487165899521,2276.9950450124,0.0,1.0
1991-08-22,24.25,25.25,24.25,25.0,12500,47.9250054755415,49.9012943611308,47.9250054755415,49.4072221397335,6324.98623614555,0.0,1.0
1991-08-23,24.25,25.25,24.25,25.25,3000,47.9250054755415,49.9012943611308,47.9250054755415,49.9012943611308,1517.99669667493,0.0,1.0
1991-08-26,25.0,25.0,25.0,25.0,500,49.4072221397335,49.4072221397335,49.4072221397335,49.4072221397335,252.999449445822,0.0,1.0
1991-08-27,23.75,23.75,23.75,23.75,1000,46.9368610327468,46.9368610327468,46.9368610327468,46.9368610327468,505.998898891644,0.0,1.0
1991-08-28,23.75,23.75,23.75,23.75,0,46.9368610327468,46.9368610327468,46.9368610327468,46.9368610327468,0,0.0,1.0
1991-08-29,24.25,24.25,23.75,23.75,1000,47.9250054755415,47.9250054755415,46.9368610327468,46.9368610327468,505.998898891644,0.0,1.0
1991-08-30,23.75,23.75,23.75,23.75,0,46.9368610327468,46.9368610327468,46.9368610327468,46.9368610327468,0,0.0,1.0
1991-09-03,23.75,23.75,23.75,23.75,0,46.9368610327468,46.9368610327468,46.9368610327468,46.9368610327468,0,0.0,1.0
1991-09-04,24.75,24.75,23.75,23.75,0,48.9131499183362,48.9131499183362,46.9368610327468,46.9368610327468,0,0.0,1.0
1991-09-05,24.38,24.38,24.0,24.0,4000,48.1819230306681,48.1819230306681,47.4309332541442,47.4309332541442,2023.99559556658,0.0,1.0
1991-09-06,23.75,23.75,23.75,23.75,0,46.9368610327468,46.9368610327468,46.9368610327468,46.9368610327468,0,0.0,1.0
1991-09-09,23.75,23.75,23.75,23.75,3000,46.9368610327468,46.9368610327468,46.9368610327468,46.9368610327468,1517.99669667493,0.0,1.0
1991-09-10,22.5,23.0,22.5,23.0,1500,44.4664999257601,45.4546443685548,44.4664999257601,45.4546443685548,758.998348337467,0.0,1.0
1991-09-11,23.5,23.5,23.5,23.5,0,46.4427888113495,46.4427888113495,46.4427888113495,46.4427888113495,0,0.0,1.0
1991-09-12,23.5,23.5,23.5,23.5,0,46.4427888113495,46.4427888113495,46.4427888113495,46.4427888113495,0,0.0,1.0
1991-09-13,23.0,23.5,23.0,23.5,500,45.4546443685548,46.4427888113495,45.4546443685548,46.4427888113495,252.999449445822,0.0,1.0
1991-09-16,22.0,22.0,22.0,22.0,3000,43.4783554829655,43.4783554829655,43.4783554829655,43.4783554829655,1517.99669667493,0.0,1.0
1991-09-17,23.25,23.25,23.25,23.25,0,45.9487165899521,45.9487165899521,45.9487165899521,45.9487165899521,0,0.0,1.0
1991-09-18,23.25,23.25,23.25,23.25,0,45.9487165899521,45.9487165899521,45.9487165899521,45.9487165899521,0,0.0,1.0
1991-09-19,23.25,23.25,23.25,23.25,0,45.9487165899521,45.9487165899521,45.9487165899521,45.9487165899521,0,0.0,1.0
1991-09-20,23.25,23.25,23.13,23.25,7000,45.9487165899521,45.9487165899521,45.7115619236814,45.9487165899521,3541.99229224151,0.0,1.0
1991-09-23,22.25,22.25,22.25,22.25,500,43.9724277043628,43.9724277043628,43.9724277043628,43.9724277043628,252.999449445822,0.0,1.0
1991-09-24,23.0,23.25,22.25,23.25,2000,45.4546443685548,45.9487165899521,43.9724277043628,45.9487165899521,1011.99779778329,0.0,1.0
1991-09-25,22.5,23.0,22.5,23.0,0,44.4664999257601,45.4546443685548,44.4664999257601,45.4546443685548,0,0.0,1.0
1991-09-26,22.5,22.5,22.5,22.5,1000,44.4664999257601,44.4664999257601,44.4664999257601,44.4664999257601,505.998898891645,0.0,1.0
1991-09-27,22.25,22.25,22.25,22.25,1000,43.9724277043628,43.9724277043628,43.9724277043628,43.9724277043628,505.998898891644,0.0,1.0
1991-09-30,22.25,22.25,22.0,22.0,1000,44.3281597037689,44.3281597037689,43.8300904936142,43.8300904936142,501.938274647306,0.18,1.0
1991-10-01,22.75,22.75,22.75,22.75,1000,45.3242981240783,45.3242981240783,45.3242981240783,45.3242981240783,501.938274647306,0.0,1.0
1991-10-02,22.0,22.5,22.0,22.25,1500,43.8300904936142,44.8262289139236,43.8300904936142,44.3281597037689,752.907411970959,0.0,1.0
1991-10-03,21.5,22.5,21.5,22.13,3500,42.8339520733048,44.8262289139236,42.8339520733048,44.0890864828946,1756.78396126557,0.0,1.0
1991-10-04,22.0,22.0,21.75,21.75,1000,43.8300904936142,43.8300904936142,43.3320212834595,43.3320212834595,501.938274647306,0.0,1.0
1991-10-07,22.0,22.0,22.0,22.0,0,43.8300904936142,43.8300904936142,43.8300904936142,43.8300904936142,0,0.0,1.0
1991-10-08,22.0,22.0,22.0,22.0,0,43.8300904936142,43.8300904936142,43.8300904936142,43.8300904936142,0,0.0,1.0
1991-10-09,21.25,21.25,21.25,21.25,0,42.3358828631501,42.3358828631501,42.3358828631501,42.3358828631501,0,0.0,1.0
1991-10-10,21.75,21.75,21.25,21.38,2000,43.3320212834595,43.3320212834595,42.3358828631501,42.5948788524305,1003.87654929461,0.0,1.0
1991-10-11,21.38,21.38,21.38,21.38,0,42.5948788524305,42.5948788524305,42.5948788524305,42.5948788524305,0,0.0,1.0
1991-10-14,20.75,21.75,20.75,21.38,2500,41.3397444428406,43.3320212834595,41.3397444428406,42.5948788524305,1254.84568661827,0.0,1.0
1991-10-15,20.75,21.25,20.75,21.25,1500,41.3397444428406,42.3358828631501,41.3397444428406,42.3358828631501,752.90741197096,0.0,1.0
1991-10-16,21.75,21.75,21.75,21.75,0,43.3320212834595,43.3320212834595,43.3320212834595,43.3320212834595,0,0.0,1.0
1991-10-17,21.25,21.75,20.75,21.13,4000,42.3358828631501,43.3320212834595,41.3397444428406,42.0968096422758,2007.75309858922,0.0,1.0
1991-10-18,20.75,20.75,20.75,20.75,500,41.3397444428406,41.3397444428406,41.3397444428406,41.3397444428406,250.969137323653,0.0,1.0
1991-10-21,20.75,20.75,20.75,20.75,0,41.3397444428406,41.3397444428406,41.3397444428406,41.3397444428406,0,0.0,1.0
1991-10-22,20.75,20.75,20.75,20.75,2000,41.3397444428406,41.3397444428406,41.3397444428406,41.3397444428406,1003.87654929461,0.0,1.0
1991-10-23,21.0,21.0,20.75,20.75,500,41.8378136529954,41.8378136529954,41.3397444428406,41.3397444428406,250.969137323653,0.0,1.0
1991-10-24,21.0,21.0,20.5,20.75,14000,41.8378136529954,41.8378136529954,40.8416752326859,41.3397444428406,7027.13584506228,0.0,1.0
1991-10-25,21.0,21.0,21.0,21.0,500,41.8378136529954,41.8378136529954,41.8378136529954,41.8378136529954,250.969137323653,0.0,1.0
1991-10-28,21.0,21.0,21.0,21.0,0,41.8378136529954,41.8378136529954,41.8378136529954,41.8378136529954,0,0.0,1.0
1991-10-29,21.75,21.75,21.25,21.75,1500,43.3320212834595,43.3320212834595,42.3358828631501,43.3320212834595,752.907411970959,0.0,1.0
1991-10-30,21.13,21.75,20.5,20.5,10500,42.0968096422758,43.3320212834595,40.8416752326859,40.8416752326859,5270.35188379672,0.0,1.0
1991-10-31,21.75,21.75,21.25,21.25,1500,43.3320212834595,43.3320212834595,42.3358828631501,42.3358828631501,752.907411970959,0.0,1.0
1991-11-01,23.0,23.0,21.5,21.75,7000,45.822367334233,45.822367334233,42.8339520733048,43.3320212834595,3513.56792253114,0.0,1.0
1991-11-04,22.88,23.5,22.88,23.5,2500,45.5832941133587,46.8185057545424,45.5832941133587,46.8185057545424,1254.84568661827,0.0,1.0
1991-11-05,22.0,23.5,22.0,23.5,500,43.8300904936142,46.8185057545424,43.8300904936142,46.8185057545424,250.969137323653,0.0,1.0
1991-11-06,22.0,22.0,22.0,22.0,0,43.8300904936142,43.8300904936142,43.8300904936142,43.8300904936142,0,0.0,1.0
1991-11-07,22.0,22.0,22.0,22.0,0,43.8300904936142,43.8300904936142,43.8300904936142,43.8300904936142,0,0.0,1.0
1991-11-08,23.5,23.5,22.5,22.5,500,46.8185057545424,46.8185057545424,44.8262289139236,44.8262289139236,250.969137323653,0.0,1.0
1991-11-11,22.5,22.5,22.5,22.5,0,44.8262289139236,44.8262289139236,44.8262289139236,44.8262289139236,0,0.0,1.0
1991-11-12,22.5,22.5,22.5,22.5,0,44.8262289139236,44.8262289139236,44.8262289139236,44.8262289139236,0,0.0,1.0
1991-11-13,23.0,23.25,23.0,23.25,1000,45.822367334233,46.3204365443877,45.822367334233,46.3204365443877,501.938274647306,0.0,1.0
1991-11-14,23.75,23.75,23.75,23.75,0,47.3165749646971,47.3165749646971,47.3165749646971,47.3165749646971,0,0.0,1.0
1991-11-15,22.75,23.38,22.75,22.75,10500,45.3242981240783,46.5794325336682,45.3242981240783,45.3242981240783,5270.35188379672,0.0,1.0
1991-11-18,23.25,23.5,22.25,22.75,9500,46.3204365443877,46.8185057545424,44.3281597037689,45.3242981240783,4768.41360914941,0.0,1.0
1991-11-19,22.25,23.25,22.25,23.25,41000,44.3281597037689,46.3204365443877,44.3281597037689,46.3204365443877,20579.4692605396,0.0,1.0
1991-11-20,22.25,22.75,22.25,22.75,2500,44.3281597037689,45.3242981240783,44.3281597037689,45.3242981240783,1254.84568661827,0.0,1.0
1991-11-21,22.38,23.0,22.38,23.0,1000,44.5871556930493,45.822367334233,44.5871556930493,45.822367334233,501.938274647307,0.0,1.0
1991-11-22,23.13,23.25,23.0,23.0,6000,46.0813633235135,46.3204365443877,45.822367334233,45.822367334233,3011.62964788383,0.0,1.0
1991-11-25,23.63,23.63,22.5,22.5,4000,47.0775017438229,47.0775017438229,44.8262289139236,44.8262289139236,2007.75309858922,0.0,1.0
1991-11-26,23.5,24.25,23.5,24.25,2000,46.8185057545424,48.3127133850065,46.8185057545424,48.3127133850065,1003.87654929461,0.0,1.0
1991-11-27,24.0,24.0,24.0,24.0,0,47.8146441748518,47.8146441748518,47.8146441748518,47.8146441748518,0,0.0,1.0
1991-11-29,24.0,24.0,24.0,24.0,0,47.8146441748518,47.8146441748518,47.8146441748518,47.8146441748518,0,0.0,1.0
1991-12-02,22.25,22.5,22.25,22.5,3000,44.3281597037689,44.8262289139236,44.3281597037689,44.8262289139236,1505.81482394192,0.0,1.0
1991-12-03,22.25,22.25,22.25,22.25,2000,44.3281597037689,44.3281597037689,44.3281597037689,44.3281597037689,1003.87654929461,0.0,1.0
1991-12-04,22.38,23.0,22.25,23.0,11500,44.5871556930493,45.822367334233,44.3281597037689,45.822367334233,5772.29015844403,0.0,1.0
1991-12-05,22.0,23.0,22.0,22.0,4500,43.8300904936142,45.822367334233,43.8300904936142,43.8300904936142,2258.72223591288,0.0,1.0
1991-12-06,23.0,23.0,22.0,23.0,6000,45.822367334233,45.822367334233,43.8300904936142,45.822367334233,3011.62964788384,0.0,1.0
1991-12-09,23.5,23.5,22.5,23.25,2000,46.8185057545424,46.8185057545424,44.8262289139236,46.3204365443877,1003.87654929461,0.0,1.0
1991-12-10,23.5,23.5,22.25,22.5,4500,46.8185057545424,46.8185057545424,44.3281597037689,44.8262289139236,2258.72223591288,0.0,1.0
1991-12-11,22.25,23.5,22.25,22.75,2500,44.3281597037689,46.8185057545424,44.3281597037689,45.3242981240783,1254.84568661827,0.0,1.0
1991-12-12,23.5,23.5,22.25,23.25,9500,46.8185057545424,46.8185057545424,44.3281597037689,46.3204365443877,4768.41360914941,0.0,1.0
1991-12-13,22.5,23.5,22.5,23.5,5500,44.8262289139236,46.8185057545424,44.8262289139236,46.8185057545424,2760.66051056018,0.0,1.0
1991-12-16,23.13,23.13,22.5,22.5,2000,46.0813633235135,46.0813633235135,44.8262289139236,44.8262289139236,1003.87654929461,0.0,1.0
1991-12-17,23.5,23.5,22.5,22.5,3500,46.8185057545424,46.8185057545424,44.8262289139236,44.8262289139236,1756.78396126557,0.0,1.0
1991-12-18,23.13,23.5,22.5,23.5,2500,46.0813633235135,46.8185057545424,44.8262289139236,46.8185057545424,1254.84568661826,0.0,1.0
1991-12-19,23.38,23.75,22.5,22.5,8500,46.5794325336682,47.3165749646971,44.8262289139236,44.8262289139236,4266.4753345021,0.0,1.0
1991-12-20,24.25,24.25,23.25,24.0,2500,48.3127133850065,48.3127133850065,46.3204365443877,47.8146441748518,1254.84568661827,0.0,1.0
1991-12-23,23.25,23.25,23.25,23.25,0,46.3204365443877,46.3204365443877,46.3204365443877,46.3204365443877,0,0.0,1.0
1991-12-24,23.25,23.25,23.25,23.25,0,46.6790463756991,46.6790463756991,46.6790463756991,46.6790463756991,0,0.18,1.0
1991-12-26,23.25,23.25,23.25,23.25,0,46.6790463756991,46.6790463756991,46.6790463756991,46.6790463756991,0,0.0,1.0
1991-12-27,25.5,25.5,23.75,23.75,10500,51.1963734443151,51.1963734443151,47.6828968353916,47.6828968353916,5229.86262476627,0.0,1.0
1991-12-30,24.75,26.5,24.75,26.25,6500,49.6905977547765,53.2040743637001,49.6905977547765,52.7021491338538,3237.53400580769,0.0,1.0
1991-12-31,26.63,26.75,25.25,26.5,15000,53.4650754832201,53.7059995935463,50.6944482144689,53.2040743637001,7471.23232109467,0.0,1.0
1992-01-02,26.0,26.0,24.5,25.25,20000,52.2002239040076,52.2002239040076,49.1886725249302,50.6944482144689,9961.64309479289,0.0,1.0
1992-01-03,24.5,26.0,24.25,24.25,2000,49.1886725249302,52.2002239040076,48.686747295084,48.686747295084,996.16430947929,0.0,1.0
1992-01-06,24.5,24.5,24.5,24.5,0,49.1886725249302,49.1886725249302,49.1886725249302,49.1886725249302,0,0.0,1.0
1992-01-07,24.5,24.5,24.5,24.5,0,49.1886725249302,49.1886725249302,49.1886725249302,49.1886725249302,0,0.0,1.0
1992-01-08,25.75,26.88,24.5,24.5,17500,51.6982986741614,53.9670007130663,49.1886725249302,49.1886725249302,8716.43770794377,0.0,1.0
1992-01-09,26.63,26.63,25.75,25.75,24000,53.4650754832201,53.4650754832201,51.6982986741614,51.6982986741614,11953.9717137515,0.0,1.0
1992-01-10,26.0,26.0,26.0,26.0,500,52.2002239040076,52.2002239040076,52.2002239040076,52.2002239040076,249.041077369822,0.0,1.0
1992-01-13,26.0,27.0,25.75,25.75,8000,52.2002239040076,54.2079248233925,51.6982986741614,51.6982986741614,3984.65723791716,0.0,1.0
1992-01-14,26.5,27.0,25.75,25.75,4500,53.2040743637001,54.2079248233925,51.6982986741614,51.6982986741614,2241.3696963284,0.0,1.0
1992-01-15,26.25,26.25,26.25,26.25,500,52.7021491338538,52.7021491338538,52.7021491338538,52.7021491338538,249.041077369822,0.0,1.0
1992-01-16,26.5,27.25,25.75,25.75,1000,53.2040743637001,54.7098500532387,51.6982986741614,51.6982986741614,498.082154739644,0.0,1.0
1992-01-17,25.75,26.25,25.75,25.75,1500,51.6982986741614,52.7021491338538,51.6982986741614,51.6982986741614,747.123232109466,0.0,1.0
1992-01-20,27.25,27.25,25.75,25.75,4000,54.7098500532387,54.7098500532387,51.6982986741614,51.6982986741614,1992.32861895858,0.0,1.0
1992-01-21,26.38,27.0,25.75,25.75,10000,52.9631502533739,54.2079248233925,51.6982986741614,51.6982986741614,4980.82154739644,0.0,1.0
1992-01-22,25.75,25.75,25.75,25.75,0,51.6982986741614,51.6982986741614,51.6982986741614,51.6982986741614,0,0.0,1.0
1992-01-23,25.75,25.75,25.75,25.75,0,51.6982986741614,51.6982986741614,51.6982986741614,51.6982986741614,0,0.0,1.0
1992-01-24,25.75,25.75,25.75,25.75,0,51.6982986741614,51.6982986741614,51.6982986741614,51.6982986741614,0,0.0,1.0
1992-01-27,25.75,25.75,25.75,25.75,500,51.6982986741614,51.6982986741614,51.6982986741614,51.6982986741614,249.041077369822,0.0,1.0
1992-01-28,26.25,26.25,26.0,26.0,0,52.7021491338538,52.7021491338538,52.2002239040076,52.2002239040076,0,0.0,1.0
1992-01-29,25.0,25.5,24.75,25.5,2500,50.1925229846227,51.1963734443151,49.6905977547765,51.1963734443151,1245.20538684911,0.0,1.0
1992-01-30,25.5,25.5,24.5,24.5,7000,51.1963734443151,51.1963734443151,49.1886725249302,49.1886725249302,3486.57508317751,0.0,1.0
1992-01-31,24.5,24.5,24.5,24.5,500,49.1886725249302,49.1886725249302,49.1886725249302,49.1886725249302,249.041077369822,0.0,1.0
1992-02-03,26.25,26.25,26.25,26.25,0,52.7021491338538,52.7021491338538,52.7021491338538,52.7021491338538,0,0.0,1.0
1992-02-04,26.25,26.25,26.25,26.25,0,52.7021491338538,52.7021491338538,52.7021491338538,52.7021491338538,0,0.0,1.0
1992-02-05,25.38,25.38,24.75,25.38,2500,50.955449333989,50.955449333989,49.6905977547765,50.955449333989,1245.20538684911,0.0,1.0
1992-02-06,26.25,26.25,26.25,26.25,500,52.7021491338538,52.7021491338538,52.7021491338538,52.7021491338538,249.041077369822,0.0,1.0
1992-02-07,25.13,25.13,25.13,25.13,0,50.4535241041427,50.4535241041427,50.4535241041427,50.4535241041427,0,0.0,1.0
1992-02-10,25.13,25.13,25.13,25.13,0,50.4535241041427,50.4535241041427,50.4535241041427,50.4535241041427,0,0.0,1.0
1992-02-11,25.13,25.13,24.75,24.75,500,50.4535241041427,50.4535241041427,49.6905977547765,49.6905977547765,249.041077369822,0.0,1.0
1992-02-12,25.0,25.0,25.0,25.0,0,50.1925229846227,50.1925229846227,50.1925229846227,50.1925229846227,0,0.0,1.0
1992-02-13,25.0,25.0,25.0,25.0,0,50.1925229846227,50.1925229846227,50.1925229846227,50.1925229846227,0,0.0,1.0
1992-02-14,24.75,24.75,24.75,24.75,0,49.6905977547765,49.6905977547765,49.6905977547765,49.6905977547765,0,0.0,1.0
1992-02-18,24.75,24.75,24.75,24.75,0,49.6905977547765,49.6905977547765,49.6905977547765,49.6905977547765,0,0.0,1.0
1992-02-19,25.75,25.75,24.75,25.13,4500,51.6982986741614,51.6982986741614,49.6905977547765,50.4535241041427,2241.3696963284,0.0,1.0
1992-02-20,24.75,26.5,24.75,26.5,500,49.6905977547765,53.2040743637001,49.6905977547765,53.2040743637001,249.041077369822,0.0,1.0
1992-02-21,25.5,25.5,24.75,24.75,7500,51.1963734443151,51.1963734443151,49.6905977547765,49.6905977547765,3735.61616054734,0.0,1.0
1992-02-24,25.5,25.5,25.5,25.5,0,51.1963734443151,51.1963734443151,51.1963734443151,51.1963734443151,0,0.0,1.0
1992-02-25,25.13,25.38,24.75,25.38,15000,50.4535241041427,50.955449333989,49.6905977547765,50.955449333989,7471.23232109467,0.0,1.0
1992-02-26,26.0,26.5,26.0,26.5,5000,52.2002239040076,53.2040743637001,52.2002239040076,53.2040743637001,2490.41077369822,0.0,1.0
1992-02-27,24.75,24.75,24.75,24.75,0,49.6905977547765,49.6905977547765,49.6905977547765,49.6905977547765,0,0.0,1.0
1992-02-28,26.5,26.5,25.0,25.5,3500,53.2040743637001,53.2040743637001,50.1925229846227,51.1963734443151,1743.28754158875,0.0,1.0
1992-03-02,26.5,27.0,25.75,25.75,5000,53.2040743637001,54.2079248233925,51.6982986741614,51.6982986741614,2490.41077369822,0.0,1.0
1992-03-03,26.25,26.25,26.25,26.25,1500,52.7021491338538,52.7021491338538,52.7021491338538,52.7021491338538,747.123232109467,0.0,1.0
1992-03-04,25.5,25.5,25.5,25.5,0,51.1963734443151,51.1963734443151,51.1963734443151,51.1963734443151,0,0.0,1.0
1992-03-05,25.0,25.5,25.0,25.5,4000,50.1925229846227,51.1963734443151,50.1925229846227,51.1963734443151,1992.32861895858,0.0,1.0
1992-03-06,25.5,25.5,25.25,25.25,2500,51.1963734443151,51.1963734443151,50.6944482144689,50.6944482144689,1245.20538684911,0.0,1.0
1992-03-09,25.13,25.13,25.13,25.13,1000,50.4535241041427,50.4535241041427,50.4535241041427,50.4535241041427,498.082154739645,0.0,1.0
1992-03-10,25.25,25.25,24.75,24.75,24000,50.6944482144689,50.6944482144689,49.6905977547765,49.6905977547765,11953.9717137515,0.0,1.0
1992-03-11,24.75,26.5,24.75,26.5,3000,49.6905977547765,53.2040743637001,49.6905977547765,53.2040743637001,1494.24646421893,0.0,1.0
1992-03-12,24.75,25.25,24.75,24.75,6000,49.6905977547765,50.6944482144689,49.6905977547765,49.6905977547765,2988.49292843786,0.0,1.0
1992-03-13,24.75,24.75,24.75,24.75,0,49.6905977547765,49.6905977547765,49.6905977547765,49.6905977547765,0,0.0,1.0
1992-03-16,25.0,25.25,24.75,24.75,2500,50.1925229846227,50.6944482144689,49.6905977547765,49.6905977547765,1245.20538684911,0.0,1.0
1992-03-17,24.75,24.75,24.75,24.75,1000,49.6905977547765,49.6905977547765,49.6905977547765,49.6905977547765,498.082154739644,0.0,1.0
1992-03-18,24.75,24.75,24.75,24.75,0,49.6905977547765,49.6905977547765,49.6905977547765,49.6905977547765,0,0.0,1.0
1992-03-19,24.75,24.75,24.75,24.75,2500,49.6905977547765,49.6905977547765,49.6905977547765,49.6905977547765,1245.20538684911,0.0,1.0
1992-03-20,26.0,26.0,25.0,25.0,8000,52.2002239040076,52.2002239040076,50.1925229846227,50.1925229846227,3984.65723791716,0.0,1.0
1992-03-23,26.0,26.0,26.0,26.0,0,52.2002239040076,52.2002239040076,52.2002239040076,52.2002239040076,0,0.0,1.0
1992-03-24,26.0,26.0,26.0,26.0,0,52.2002239040076,52.2002239040076,52.2002239040076,52.2002239040076,0,0.0,1.0
1992-03-25,26.0,26.0,26.0,26.0,0,52.6017640878846,52.6017640878846,52.6017640878846,52.6017640878846,0,0.2,1.0
1992-03-26,26.0,26.0,26.0,26.0,0,52.6017640878846,52.6017640878846,52.6017640878846,52.6017640878846,0,0.0,1.0
1992-03-27,24.75,25.75,24.75,25.25,2500,50.0728331221209,52.0959778947319,50.0728331221209,51.0844055084264,1235.70000221668,0.0,1.0
1992-03-30,25.25,26.5,25.0,26.5,4000,51.0844055084264,53.6133364741901,50.5786193152736,53.6133364741901,1977.12000354668,0.0,1.0
1992-03-31,24.75,24.75,24.75,24.75,3000,50.0728331221209,50.0728331221209,50.0728331221209,50.0728331221209,1482.84000266001,0.0,1.0
1992-04-01,25.0,25.25,24.5,24.75,7500,50.5786193152736,51.0844055084264,49.5670469289682,50.0728331221209,3707.10000665003,0.0,1.0
1992-04-02,24.5,24.5,24.5,24.5,4000,49.5670469289682,49.5670469289682,49.5670469289682,49.5670469289682,1977.12000354668,0.0,1.0
1992-04-03,25.25,25.25,24.0,24.5,25500,51.0844055084264,51.0844055084264,48.5554745426627,49.5670469289682,12604.1400226101,0.0,1.0
1992-04-06,24.5,24.5,24.5,24.5,4500,49.5670469289682,49.5670469289682,49.5670469289682,49.5670469289682,2224.26000399001,0.0,1.0
1992-04-07,25.25,25.25,25.25,25.25,0,51.0844055084264,51.0844055084264,51.0844055084264,51.0844055084264,0,0.0,1.0
1992-04-08,24.5,25.5,24.5,24.5,2500,49.5670469289682,51.5901917015791,49.5670469289682,49.5670469289682,1235.70000221667,0.0,1.0
1992-04-09,24.5,24.5,24.5,24.5,5000,49.5670469289682,49.5670469289682,49.5670469289682,49.5670469289682,2471.40000443335,0.0,1.0
1992-04-10,24.25,24.25,24.25,24.25,0,49.0612607358154,49.0612607358154,49.0612607358154,49.0612607358154,0,0.0,1.0
1992-04-13,24.0,25.0,24.0,24.0,3000,48.5554745426627,50.5786193152736,48.5554745426627,48.5554745426627,1482.84000266001,0.0,1.0
1992-04-14,23.5,24.63,23.5,24.63,500,47.5439021563572,49.8300557494076,47.5439021563572,49.8300557494076,247.140000443335,0.0,1.0
1992-04-15,23.75,25.0,23.75,25.0,1000,48.04968834951,50.5786193152736,48.04968834951,50.5786193152736,494.28000088667,0.0,1.0
1992-04-16,24.75,25.0,23.5,23.5,5500,50.0728331221209,50.5786193152736,47.5439021563572,47.5439021563572,2718.54000487669,0.0,1.0
1992-04-20,24.75,24.75,23.75,24.75,3000,50.0728331221209,50.0728331221209,48.04968834951,50.0728331221209,1482.84000266001,0.0,1.0
1992-04-21,23.5,24.13,23.5,24.13,2500,47.5439021563572,48.8184833631021,47.5439021563572,48.8184833631021,1235.70000221668,0.0,1.0
1992-04-22,24.75,24.75,23.5,23.5,0,50.0728331221209,50.0728331221209,47.5439021563572,47.5439021563572,0,0.0,1.0
1992-04-23,23.75,24.0,23.5,23.5,500,48.04968834951,48.5554745426627,47.5439021563572,47.5439021563572,247.140000443335,0.0,1.0
1992-04-24,23.75,23.75,23.75,23.75,500,48.04968834951,48.04968834951,48.04968834951,48.04968834951,247.140000443335,0.0,1.0
1992-04-27,24.0,24.13,23.75,24.13,14500,48.5554745426627,48.8184833631021,48.04968834951,48.8184833631021,7167.06001285671,0.0,1.0
1992-04-28,24.0,24.0,24.0,24.0,0,48.5554745426627,48.5554745426627,48.5554745426627,48.5554745426627,0,0.0,1.0
1992-04-29,24.25,24.25,23.75,23.75,500,49.0612607358154,49.0612607358154,48.04968834951,48.04968834951,247.140000443335,0.0,1.0
1992-04-30,23.75,23.75,23.75,23.75,1000,48.04968834951,48.04968834951,48.04968834951,48.04968834951,494.28000088667,0.0,1.0
1992-05-01,23.75,23.75,23.75,23.75,0,48.04968834951,48.04968834951,48.04968834951,48.04968834951,0,0.0,1.0
1992-05-04,24.75,24.75,24.75,24.75,0,50.0728331221209,50.0728331221209,50.0728331221209,50.0728331221209,0,0.0,1.0
1992-05-05,23.63,23.63,23.5,23.5,4500,47.8069109767966,47.8069109767966,47.5439021563572,47.5439021563572,2224.26000399002,0.0,1.0
1992-05-06,23.5,23.5,23.5,23.5,1000,47.5439021563572,47.5439021563572,47.5439021563572,47.5439021563572,494.28000088667,0.0,1.0
1992-05-07,23.5,23.5,23.5,23.5,1500,47.5439021563572,47.5439021563572,47.5439021563572,47.5439021563572,741.420001330005,0.0,1.0
1992-05-08,23.5,23.75,23.25,23.25,4000,47.5439021563572,48.04968834951,47.0381159632045,47.0381159632045,1977.12000354668,0.0,1.0
1992-05-11,23.75,24.25,23.25,23.25,16000,48.04968834951,49.0612607358154,47.0381159632045,47.0381159632045,7908.48001418671,0.0,1.0
1992-05-12,24.5,24.5,23.25,23.25,3000,49.5670469289682,49.5670469289682,47.0381159632045,47.0381159632045,1482.84000266001,0.0,1.0
1992-05-13,23.75,23.75,23.75,23.75,1000,48.04968834951,48.04968834951,48.04968834951,48.04968834951,494.28000088667,0.0,1.0
1992-05-14,23.25,23.25,23.25,23.25,0,47.0381159632045,47.0381159632045,47.0381159632045,47.0381159632045,0,0.0,1.0
1992-05-15,23.0,23.5,23.0,23.25,19500,46.5323297700517,47.5439021563572,46.5323297700517,47.0381159632045,9638.46001729008,0.0,1.0
1992-05-18,23.0,23.0,23.0,23.0,0,46.5323297700517,46.5323297700517,46.5323297700517,46.5323297700517,0,0.0,1.0
1992-05-19,23.0,23.0,23.0,23.0,1000,46.5323297700517,46.5323297700517,46.5323297700517,46.5323297700517,494.280000886671,0.0,1.0
1992-05-20,23.0,23.0,23.0,23.0,0,46.5323297700517,46.5323297700517,46.5323297700517,46.5323297700517,0,0.0,1.0
1992-05-21,23.0,23.0,23.0,23.0,0,46.5323297700517,46.5323297700517,46.5323297700517,46.5323297700517,0,0.0,1.0
1992-05-22,23.0,23.0,23.0,23.0,500,46.5323297700517,46.5323297700517,46.5323297700517,46.5323297700517,247.140000443335,0.0,1.0
1992-05-26,23.0,23.0,23.0,23.0,0,46.5323297700517,46.5323297700517,46.5323297700517,46.5323297700517,0,0.0,1.0
1992-05-27,24.5,24.5,23.25,24.25,6000,49.5670469289682,49.5670469289682,47.0381159632045,49.0612607358154,2965.68000532002,0.0,1.0
1992-05-28,24.5,24.5,24.5,24.5,0,49.5670469289682,49.5670469289682,49.5670469289682,49.5670469289682,0,0.0,1.0
1992-05-29,24.25,24.25,23.25,23.25,6000,49.0612607358154,49.0612607358154,47.0381159632045,47.0381159632045,2965.68000532002,0.0,1.0
1992-06-01,25.0,25.0,25.0,25.0,0,50.5786193152736,50.5786193152736,50.5786193152736,50.5786193152736,0,0.0,1.0
1992-06-02,25.0,25.5,23.25,23.25,17000,50.5786193152736,51.5901917015791,47.0381159632045,47.0381159632045,8402.7600150734,0.0,1.0
1992-06-03,25.0,25.0,25.0,25.0,0,50.5786193152736,50.5786193152736,50.5786193152736,50.5786193152736,0,0.0,1.0
1992-06-04,25.75,25.75,25.0,25.0,2500,52.0959778947319,52.0959778947319,50.5786193152736,50.5786193152736,1235.70000221667,0.0,1.0
1992-06-05,24.75,26.0,24.75,25.0,2000,50.0728331221209,52.6017640878846,50.0728331221209,50.5786193152736,988.56000177334,0.0,1.0
1992-06-08,24.75,24.75,24.75,24.75,0,50.0728331221209,50.0728331221209,50.0728331221209,50.0728331221209,0,0.0,1.0
1992-06-09,24.75,24.75,24.75,24.75,0,50.0728331221209,50.0728331221209,50.0728331221209,50.0728331221209,0,0.0,1.0
1992-06-10,26.0,26.0,26.0,26.0,0,52.6017640878846,52.6017640878846,52.6017640878846,52.6017640878846,0,0.0,1.0
1992-06-11,24.75,24.75,24.75,24.75,3000,50.0728331221209,50.0728331221209,50.0728331221209,50.0728331221209,1482.84000266001,0.0,1.0
1992-06-12,25.0,25.0,24.75,24.88,10000,50.5786193152736,50.5786193152736,50.0728331221209,50.3358419425603,4942.8000088667,0.0,1.0
1992-06-15,25.0,25.0,25.0,25.0,0,50.5786193152736,50.5786193152736,50.5786193152736,50.5786193152736,0,0.0,1.0
1992-06-16,24.75,25.75,24.75,25.75,1500,50.0728331221209,52.0959778947319,50.0728331221209,52.0959778947319,741.420001330005,0.0,1.0
1992-06-17,24.75,24.75,24.75,24.75,500,50.0728331221209,50.0728331221209,50.0728331221209,50.0728331221209,247.140000443335,0.0,1.0
1992-06-18,24.75,24.75,24.75,24.75,0,50.0728331221209,50.0728331221209,50.0728331221209,50.0728331221209,0,0.0,1.0
1992-06-19,24.75,24.75,24.75,24.75,0,50.0728331221209,50.0728331221209,50.0728331221209,50.0728331221209,0,0.0,1.0
1992-06-22,24.75,24.75,24.75,24.75,0,50.0728331221209,50.0728331221209,50.0728331221209,50.0728331221209,0,0.0,1.0
1992-06-23,25.75,25.75,25.75,25.75,1000,52.0959778947319,52.0959778947319,52.0959778947319,52.0959778947319,494.28000088667,0.0,1.0
1992-06-24,24.75,24.75,24.75,24.75,0,50.4774620766431,50.4774620766431,50.4774620766431,50.4774620766431,0,0.2,1.0
1992-06-25,24.75,25.75,24.75,25.75,5000,50.4774620766431,52.5169554938812,50.4774620766431,52.5169554938812,2451.58918275453,0.0,1.0
1992-06-26,24.5,24.88,24.5,24.75,3000,49.9675887223336,50.742596220884,49.9675887223336,50.4774620766431,1470.95350965271,0.0,1.0
1992-06-29,25.75,25.75,25.75,25.75,1500,52.5169554938812,52.5169554938812,52.5169554938812,52.5169554938812,735.476754826358,0.0,1.0
1992-06-30,25.0,25.75,24.5,25.75,15000,50.9873354309526,52.5169554938812,49.9675887223336,52.5169554938812,7354.76754826358,0.0,1.0
1992-07-01,25.38,25.75,25.0,25.75,5500,51.7623429295031,52.5169554938812,50.9873354309526,52.5169554938812,2696.74810102998,0.0,1.0
1992-07-02,25.38,25.38,25.38,25.38,0,51.7623429295031,51.7623429295031,51.7623429295031,51.7623429295031,0,0.0,1.0
1992-07-06,25.0,25.0,25.0,25.0,500,50.9873354309526,50.9873354309526,50.9873354309526,50.9873354309526,245.158918275453,0.0,1.0
1992-07-07,25.0,25.0,25.0,25.0,0,50.9873354309526,50.9873354309526,50.9873354309526,50.9873354309526,0,0.0,1.0
1992-07-08,25.0,25.0,25.0,25.0,0,50.9873354309526,50.9873354309526,50.9873354309526,50.9873354309526,0,0.0,1.0
1992-07-09,25.0,25.0,25.0,25.0,0,50.9873354309526,50.9873354309526,50.9873354309526,50.9873354309526,0,0.0,1.0
1992-07-10,24.5,24.5,24.5,24.5,0,49.9675887223336,49.9675887223336,49.9675887223336,49.9675887223336,0,0.0,1.0
1992-07-13,24.5,24.5,24.5,24.5,0,49.9675887223336,49.9675887223336,49.9675887223336,49.9675887223336,0,0.0,1.0
1992-07-14,24.5,24.5,24.5,24.5,0,49.9675887223336,49.9675887223336,49.9675887223336,49.9675887223336,0,0.0,1.0
1992-07-15,24.5,24.5,24.5,24.5,0,49.9675887223336,49.9675887223336,49.9675887223336,49.9675887223336,0,0.0,1.0
1992-07-16,24.25,24.25,24.25,24.25,0,49.457715368024,49.457715368024,49.457715368024,49.457715368024,0,0.0,1.0
1992-07-17,25.75,25.75,25.75,25.75,0,52.5169554938812,52.5169554938812,52.5169554938812,52.5169554938812,0,0.0,1.0
1992-07-20,25.75,25.75,25.75,25.75,0,52.5169554938812,52.5169554938812,52.5169554938812,52.5169554938812,0,0.0,1.0
1992-07-21,23.75,23.75,23.75,23.75,500,48.437968659405,48.437968659405,48.437968659405,48.437968659405,245.158918275452,0.0,1.0
1992-07-22,24.63,25.5,24.63,25.5,1500,50.2327228665745,52.0070821395717,50.2327228665745,52.0070821395717,735.476754826358,0.0,1.0
1992-07-23,24.63,24.63,24.63,24.63,0,50.2327228665745,50.2327228665745,50.2327228665745,50.2327228665745,0,0.0,1.0
1992-07-24,24.63,24.63,24.63,24.63,0,50.2327228665745,50.2327228665745,50.2327228665745,50.2327228665745,0,0.0,1.0
1992-07-27,24.63,24.63,24.63,24.63,0,50.2327228665745,50.2327228665745,50.2327228665745,50.2327228665745,0,0.0,1.0
1992-07-28,24.63,24.63,24.63,24.63,0,50.2327228665745,50.2327228665745,50.2327228665745,50.2327228665745,0,0.0,1.0
1992-07-29,23.75,24.0,23.75,24.0,500,48.437968659405,48.9478420137145,48.437968659405,48.9478420137145,245.158918275452,0.0,1.0
1992-07-30,23.75,23.75,23.75,23.75,0,48.437968659405,48.437968659405,48.437968659405,48.437968659405,0,0.0,1.0
1992-07-31,24.0,24.38,24.0,24.38,2000,48.9478420137145,49.722849512265,48.9478420137145,49.722849512265,980.635673101811,0.0,1.0
1992-08-03,24.0,24.0,24.0,24.0,0,48.9478420137145,48.9478420137145,48.9478420137145,48.9478420137145,0,0.0,1.0
1992-08-04,24.5,25.75,24.5,25.75,3000,49.9675887223336,52.5169554938812,49.9675887223336,52.5169554938812,1470.95350965271,0.0,1.0
1992-08-05,24.5,24.5,24.5,24.5,0,49.9675887223336,49.9675887223336,49.9675887223336,49.9675887223336,0,0.0,1.0
1992-08-06,24.5,24.5,24.5,24.5,0,49.9675887223336,49.9675887223336,49.9675887223336,49.9675887223336,0,0.0,1.0
1992-08-07,23.75,23.75,23.75,23.75,0,48.437968659405,48.437968659405,48.437968659405,48.437968659405,0,0.0,1.0
1992-08-10,23.75,23.75,23.75,23.75,0,48.437968659405,48.437968659405,48.437968659405,48.437968659405,0,0.0,1.0
1992-08-11,25.5,25.5,25.5,25.5,0,52.0070821395717,52.0070821395717,52.0070821395717,52.0070821395717,0,0.0,1.0
1992-08-12,24.0,24.0,24.0,24.0,0,48.9478420137145,48.9478420137145,48.9478420137145,48.9478420137145,0,0.0,1.0
1992-08-13,24.0,24.0,24.0,24.0,0,48.9478420137145,48.9478420137145,48.9478420137145,48.9478420137145,0,0.0,1.0
1992-08-14,24.0,24.0,24.0,24.0,0,48.9478420137145,48.9478420137145,48.9478420137145,48.9478420137145,0,0.0,1.0
1992-08-17,24.75,25.5,24.75,25.5,1000,50.4774620766431,52.0070821395717,50.4774620766431,52.0070821395717,490.317836550905,0.0,1.0
1992-08-18,25.0,25.25,25.0,25.25,0,50.9873354309526,51.4972087852621,50.9873354309526,51.4972087852621,0,0.0,1.0
1992-08-19,25.5,25.5,25.5,25.5,1500,52.0070821395717,52.0070821395717,52.0070821395717,52.0070821395717,735.476754826357,0.0,1.0
1992-08-20,24.0,24.75,24.0,24.75,4000,48.9478420137145,50.4774620766431,48.9478420137145,50.4774620766431,1961.27134620362,0.0,1.0
1992-08-21,24.0,24.0,24.0,24.0,0,48.9478420137145,48.9478420137145,48.9478420137145,48.9478420137145,0,0.0,1.0
1992-08-24,24.0,24.0,24.0,24.0,0,48.9478420137145,48.9478420137145,48.9478420137145,48.9478420137145,0,0.0,1.0
1992-08-25,24.0,24.0,24.0,24.0,0,48.9478420137145,48.9478420137145,48.9478420137145,48.9478420137145,0,0.0,1.0
1992-08-26,24.0,24.0,24.0,24.0,0,48.9478420137145,48.9478420137145,48.9478420137145,48.9478420137145,0,0.0,1.0
1992-08-27,24.0,24.0,24.0,24.0,0,48.9478420137145,48.9478420137145,48.9478420137145,48.9478420137145,0,0.0,1.0
1992-08-28,24.0,24.0,24.0,24.0,0,48.9478420137145,48.9478420137145,48.9478420137145,48.9478420137145,0,0.0,1.0
1992-08-31,24.25,24.25,23.75,23.75,1000,49.457715368024,49.457715368024,48.437968659405,48.437968659405,490.317836550906,0.0,1.0
1992-09-01,24.25,24.25,23.75,23.75,1500,49.457715368024,49.457715368024,48.437968659405,48.437968659405,735.476754826358,0.0,1.0
1992-09-02,24.25,24.25,24.25,24.25,0,49.457715368024,49.457715368024,49.457715368024,49.457715368024,0,0.0,1.0
1992-09-03,24.25,24.75,24.25,24.75,500,49.457715368024,50.4774620766431,49.457715368024,50.4774620766431,245.158918275453,0.0,1.0
1992-09-04,24.0,24.0,24.0,24.0,0,48.9478420137145,48.9478420137145,48.9478420137145,48.9478420137145,0,0.0,1.0
1992-09-08,25.0,25.0,25.0,25.0,0,50.9873354309526,50.9873354309526,50.9873354309526,50.9873354309526,0,0.0,1.0
1992-09-09,24.5,24.5,24.0,24.0,500,49.9675887223336,49.9675887223336,48.9478420137145,48.9478420137145,245.158918275452,0.0,1.0
1992-09-10,24.0,24.0,24.0,24.0,500,48.9478420137145,48.9478420137145,48.9478420137145,48.9478420137145,245.158918275453,0.0,1.0
1992-09-11,24.5,24.5,24.5,24.5,1000,49.9675887223336,49.9675887223336,49.9675887223336,49.9675887223336,490.317836550905,0.0,1.0
1992-09-14,24.5,24.5,24.5,24.5,0,49.9675887223336,49.9675887223336,49.9675887223336,49.9675887223336,0,0.0,1.0
1992-09-15,24.0,24.25,24.0,24.25,2000,48.9478420137145,49.457715368024,48.9478420137145,49.457715368024,980.635673101811,0.0,1.0
1992-09-16,24.0,24.0,24.0,24.0,0,48.9478420137145,48.9478420137145,48.9478420137145,48.9478420137145,0,0.0,1.0
1992-09-17,23.25,23.25,23.25,23.25,0,47.4182219507859,47.4182219507859,47.4182219507859,47.4182219507859,0,0.0,1.0
1992-09-18,23.25,23.25,23.25,23.25,0,47.4182219507859,47.4182219507859,47.4182219507859,47.4182219507859,0,0.0,1.0
1992-09-21,23.25,23.25,23.25,23.25,0,47.4182219507859,47.4182219507859,47.4182219507859,47.4182219507859,0,0.0,1.0
1992-09-22,23.25,23.25,23.25,23.25,0,47.4182219507859,47.4182219507859,47.4182219507859,47.4182219507859,0,0.0,1.0
1992-09-23,23.25,23.25,23.25,23.25,500,47.4182219507859,47.4182219507859,47.4182219507859,47.4182219507859,245.158918275453,0.0,1.0
1992-09-24,23.25,23.25,23.25,23.25,0,47.8261206342336,47.8261206342336,47.8261206342336,47.8261206342336,0,0.2,1.0
1992-09-25,23.5,23.5,23.25,23.25,1000,48.340379995892,48.340379995892,47.8261206342336,47.8261206342336,486.136021313797,0.0,1.0
1992-09-28,23.5,23.5,23.5,23.5,0,48.340379995892,48.340379995892,48.340379995892,48.340379995892,0,0.0,1.0
1992-09-29,23.5,23.5,23.5,23.5,0,48.340379995892,48.340379995892,48.340379995892,48.340379995892,0,0.0,1.0
1992-09-30,25.0,25.0,25.0,25.0,0,51.4259361658425,51.4259361658425,51.4259361658425,51.4259361658425,0,0.0,1.0
1992-10-01,25.0,25.0,25.0,25.0,0,51.4259361658425,51.4259361658425,51.4259361658425,51.4259361658425,0,0.0,1.0
1992-10-02,23.38,23.5,23.25,23.25,4500,48.0935355022959,48.340379995892,47.8261206342336,47.8261206342336,2187.61209591209,0.0,1.0
1992-10-05,23.38,23.5,23.25,23.25,6500,48.0935355022959,48.340379995892,47.8261206342336,47.8261206342336,3159.88413853968,0.0,1.0
1992-10-06,23.25,23.5,23.25,23.5,4000,47.8261206342336,48.340379995892,47.8261206342336,48.340379995892,1944.54408525519,0.0,1.0
1992-10-07,23.25,23.25,23.25,23.25,0,47.8261206342336,47.8261206342336,47.8261206342336,47.8261206342336,0,0.0,1.0
1992-10-08,23.25,23.25,23.25,23.25,0,47.8261206342336,47.8261206342336,47.8261206342336,47.8261206342336,0,0.0,1.0
1992-10-09,23.25,23.25,23.25,23.25,0,47.8261206342336,47.8261206342336,47.8261206342336,47.8261206342336,0,0.0,1.0
1992-10-12,23.5,23.5,23.25,23.25,2000,48.340379995892,48.340379995892,47.8261206342336,47.8261206342336,972.272042627594,0.0,1.0
1992-10-13,23.5,23.5,23.25,23.25,1500,48.340379995892,48.340379995892,47.8261206342336,47.8261206342336,729.204031970695,0.0,1.0
1992-10-14,23.5,23.5,23.5,23.5,0,48.340379995892,48.340379995892,48.340379995892,48.340379995892,0,0.0,1.0
1992-10-15,23.5,23.5,23.5,23.5,0,48.340379995892,48.340379995892,48.340379995892,48.340379995892,0,0.0,1.0
1992-10-16,23.75,23.75,23.5,23.5,8500,48.8546393575504,48.8546393575504,48.340379995892,48.340379995892,4132.15618116728,0.0,1.0
1992-10-19,23.5,23.5,23.5,23.5,500,48.340379995892,48.340379995892,48.340379995892,48.340379995892,243.068010656899,0.0,1.0
1992-10-20,23.5,24.63,23.5,24.63,8500,48.340379995892,50.6648323105881,48.340379995892,50.6648323105881,4132.15618116727,0.0,1.0
1992-10-21,23.5,23.5,23.5,23.5,2000,48.340379995892,48.340379995892,48.340379995892,48.340379995892,972.272042627594,0.0,1.0
1992-10-22,24.25,24.25,23.5,23.5,3000,49.8831580808673,49.8831580808673,48.340379995892,48.340379995892,1458.40806394139,0.0,1.0
1992-10-23,23.5,23.5,23.5,23.5,0,48.340379995892,48.340379995892,48.340379995892,48.340379995892,0,0.0,1.0
1992-10-26,23.5,23.5,23.5,23.5,0,48.340379995892,48.340379995892,48.340379995892,48.340379995892,0,0.0,1.0
1992-10-27,23.75,23.75,23.5,23.5,4500,48.8546393575504,48.8546393575504,48.340379995892,48.340379995892,2187.61209591209,0.0,1.0
1992-10-28,23.75,23.75,23.75,23.75,0,48.8546393575504,48.8546393575504,48.8546393575504,48.8546393575504,0,0.0,1.0
1992-10-29,24.0,24.0,24.0,24.0,500,49.3688987192088,49.3688987192088,49.3688987192088,49.3688987192088,243.068010656899,0.0,1.0
1992-10-30,24.0,24.0,24.0,24.0,0,49.3688987192088,49.3688987192088,49.3688987192088,49.3688987192088,0,0.0,1.0
1992-11-02,24.75,24.75,23.25,23.25,500,50.9116768041841,50.9116768041841,47.8261206342336,47.8261206342336,243.068010656899,0.0,1.0
1992-11-03,23.5,24.0,23.5,24.0,2000,48.340379995892,49.3688987192088,48.340379995892,49.3688987192088,972.272042627594,0.0,1.0
1992-11-04,23.75,24.0,23.5,24.0,16500,48.8546393575504,49.3688987192088,48.340379995892,49.3688987192088,8021.24435167766,0.0,1.0
1992-11-05,24.0,24.5,23.0,23.0,19000,49.3688987192088,50.3974174425257,47.3118612725751,47.3118612725751,9236.58440496215,0.0,1.0
1992-11-06,23.25,23.5,23.25,23.5,2000,47.8261206342336,48.340379995892,47.8261206342336,48.340379995892,972.272042627594,0.0,1.0
1992-11-09,23.0,23.0,23.0,23.0,1000,47.3118612725751,47.3118612725751,47.3118612725751,47.3118612725751,486.136021313798,0.0,1.0
1992-11-10,23.0,23.0,23.0,23.0,3000,47.3118612725751,47.3118612725751,47.3118612725751,47.3118612725751,1458.40806394139,0.0,1.0
1992-11-11,23.0,23.0,23.0,23.0,0,47.3118612725751,47.3118612725751,47.3118612725751,47.3118612725751,0,0.0,1.0
1992-11-12,23.0,23.0,23.0,23.0,0,47.3118612725751,47.3118612725751,47.3118612725751,47.3118612725751,0,0.0,1.0
1992-11-13,23.0,23.63,23.0,23.38,4500,47.3118612725751,48.6077948639544,47.3118612725751,48.0935355022959,2187.61209591209,0.0,1.0
1992-11-16,23.0,23.0,22.0,23.0,6500,47.3118612725751,47.3118612725751,45.2548238259414,47.3118612725751,3159.88413853968,0.0,1.0
1992-11-17,22.5,22.5,22.5,22.5,1000,46.2833425492583,46.2833425492583,46.2833425492583,46.2833425492583,486.136021313797,0.0,1.0
1992-11-18,23.0,23.0,23.0,23.0,2000,47.3118612725751,47.3118612725751,47.3118612725751,47.3118612725751,972.272042627595,0.0,1.0
1992-11-19,23.5,23.5,22.88,22.88,1500,48.340379995892,48.340379995892,47.0650167789791,47.0650167789791,729.204031970695,0.0,1.0
1992-11-20,23.5,23.5,23.5,23.5,0,48.340379995892,48.340379995892,48.340379995892,48.340379995892,0,0.0,1.0
1992-11-23,23.5,23.5,23.5,23.5,0,48.340379995892,48.340379995892,48.340379995892,48.340379995892,0,0.0,1.0
1992-11-24,23.5,23.5,23.5,23.5,0,48.340379995892,48.340379995892,48.340379995892,48.340379995892,0,0.0,1.0
1992-11-25,23.5,23.75,23.0,23.75,21500,48.340379995892,48.8546393575504,47.3118612725751,48.8546393575504,10451.9244582466,0.0,1.0
1992-11-27,23.5,23.5,23.5,23.5,0,48.340379995892,48.340379995892,48.340379995892,48.340379995892,0,0.0,1.0
1992-11-30,22.5,22.5,22.5,22.5,1000,46.2833425492583,46.2833425492583,46.2833425492583,46.2833425492583,486.136021313797,0.0,1.0
1992-12-01,22.5,22.5,22.5,22.5,0,46.2833425492583,46.2833425492583,46.2833425492583,46.2833425492583,0,0.0,1.0
1992-12-02,23.0,23.0,23.0,23.0,1000,47.3118612725751,47.3118612725751,47.3118612725751,47.3118612725751,486.136021313798,0.0,1.0
1992-12-03,22.75,22.75,22.5,22.5,0,46.7976019109167,46.7976019109167,46.2833425492583,46.2833425492583,0,0.0,1.0
1992-12-04,22.5,24.0,22.5,24.0,0,46.2833425492583,49.3688987192088,46.2833425492583,49.3688987192088,0,0.0,1.0
1992-12-07,23.25,23.25,23.25,23.25,0,47.8261206342336,47.8261206342336,47.8261206342336,47.8261206342336,0,0.0,1.0
1992-12-08,22.5,22.5,22.5,22.5,0,46.2833425492583,46.2833425492583,46.2833425492583,46.2833425492583,0,0.0,1.0
1992-12-09,23.88,24.0,23.5,24.0,6000,49.1220542256128,49.3688987192088,48.340379995892,49.3688987192088,2916.81612788278,0.0,1.0
1992-12-10,23.5,24.0,23.5,23.88,25000,48.340379995892,49.3688987192088,48.340379995892,49.1220542256128,12153.4005328449,0.0,1.0
1992-12-11,23.5,23.5,23.5,23.5,0,48.340379995892,48.340379995892,48.340379995892,48.340379995892,0,0.0,1.0
1992-12-14,22.5,23.5,22.5,23.5,13000,46.2833425492583,48.340379995892,46.2833425492583,48.340379995892,6319.76827707936,0.0,1.0
1992-12-15,23.38,23.38,23.38,23.38,10000,48.0935355022959,48.0935355022959,48.0935355022959,48.0935355022959,4861.36021313798,0.0,1.0
1992-12-16,23.38,23.38,23.38,23.38,0,48.0935355022959,48.0935355022959,48.0935355022959,48.0935355022959,0,0.0,1.0
1992-12-17,23.38,23.38,23.38,23.38,10000,48.0935355022959,48.0935355022959,48.0935355022959,48.0935355022959,4861.36021313798,0.0,1.0
1992-12-18,23.0,23.0,23.0,23.0,2500,47.3118612725751,47.3118612725751,47.3118612725751,47.3118612725751,1215.34005328449,0.0,1.0
1992-12-21,23.75,23.88,23.25,23.25,32500,48.8546393575504,49.1220542256128,47.8261206342336,47.8261206342336,15799.4206926984,0.0,1.0
1992-12-22,25.0,25.0,24.0,24.5,56000,51.4259361658425,51.4259361658425,49.3688987192088,50.3974174425257,27223.6171935727,0.0,1.0
1992-12-23,26.0,26.5,25.0,26.0,16000,53.4829736124762,54.5114923357931,51.4259361658425,53.4829736124762,7778.17634102076,0.0,1.0
1992-12-24,27.5,28.5,26.0,26.0,12000,56.9799372717535,59.0519349907264,53.8719406932942,53.8719406932942,5791.51216727629,0.2,1.0
1992-12-28,27.0,28.5,26.75,28.5,3500,55.9439384122671,59.0519349907264,55.4259389825239,59.0519349907264,1689.19104878892,0.0,1.0
1992-12-29,27.0,27.63,27.0,27.25,5500,55.9439384122671,57.24929697522,55.9439384122671,56.4619378420103,2654.4430766683,0.0,1.0
1992-12-30,27.0,27.0,27.0,27.0,0,55.9439384122671,55.9439384122671,55.9439384122671,55.9439384122671,0,0.0,1.0
1992-12-31,27.25,27.25,26.75,27.13,3500,56.4619378420103,56.4619378420103,55.4259389825239,56.2132981157336,1689.19104878892,0.0,1.0
1993-01-04,27.13,27.25,26.75,26.75,2500,56.2132981157336,56.4619378420103,55.4259389825239,55.4259389825239,1206.56503484923,0.0,1.0
1993-01-05,27.0,27.0,27.0,27.0,0,55.9439384122671,55.9439384122671,55.9439384122671,55.9439384122671,0,0.0,1.0
1993-01-06,28.5,28.5,28.5,28.5,0,59.0519349907264,59.0519349907264,59.0519349907264,59.0519349907264,0,0.0,1.0
1993-01-07,26.75,26.75,26.75,26.75,3000,55.4259389825239,55.4259389825239,55.4259389825239,55.4259389825239,1447.87804181907,0.0,1.0
1993-01-08,26.88,27.38,26.75,27.38,10500,55.6952986859904,56.7312975454768,55.4259389825239,56.7312975454768,5067.57314636674,0.0,1.0
1993-01-11,26.88,26.88,26.88,26.88,0,55.6952986859904,55.6952986859904,55.6952986859904,55.6952986859904,0,0.0,1.0
1993-01-12,27.0,27.0,27.0,27.0,0,55.9439384122671,55.9439384122671,55.9439384122671,55.9439384122671,0,0.0,1.0
1993-01-13,27.5,27.88,27.25,27.25,500,56.9799372717535,57.7672964049632,56.4619378420103,56.4619378420103,241.313006969845,0.0,1.0
1993-01-14,27.25,27.25,27.25,27.25,0,56.4619378420103,56.4619378420103,56.4619378420103,56.4619378420103,0,0.0,1.0
1993-01-15,27.25,27.25,27.25,27.25,0,56.4619378420103,56.4619378420103,56.4619378420103,56.4619378420103,0,0.0,1.0
1993-01-18,27.5,27.5,27.5,27.5,500,56.9799372717535,56.9799372717535,56.9799372717535,56.9799372717535,241.313006969845,0.0,1.0
1993-01-19,27.5,27.5,27.5,27.5,0,56.9799372717535,56.9799372717535,56.9799372717535,56.9799372717535,0,0.0,1.0
1993-01-20,28.5,28.75,27.75,28.75,4500,59.0519349907264,59.5699344204696,57.4979367014967,59.5699344204696,2171.81706272861,0.0,1.0
1993-01-21,28.0,28.0,28.0,28.0,0,58.01593613124,58.01593613124,58.01593613124,58.01593613124,0,0.0,1.0
1993-01-22,29.0,29.0,28.0,28.0,500,60.0879338502128,60.0879338502128,58.01593613124,58.01593613124,241.313006969845,0.0,1.0
1993-01-25,28.25,28.25,28.25,28.25,0,58.5339355609832,58.5339355609832,58.5339355609832,58.5339355609832,0,0.0,1.0
1993-01-26,29.75,29.75,29.75,29.75,0,61.6419321394425,61.6419321394425,61.6419321394425,61.6419321394425,0,0.0,1.0
1993-01-27,28.5,29.75,28.5,29.75,7500,59.0519349907264,61.6419321394425,59.0519349907264,61.6419321394425,3619.69510454768,0.0,1.0
1993-01-28,28.5,28.5,28.5,28.5,0,59.0519349907264,59.0519349907264,59.0519349907264,59.0519349907264,0,0.0,1.0
1993-01-29,28.5,29.0,28.5,29.0,1500,59.0519349907264,60.0879338502128,59.0519349907264,60.0879338502128,723.939020909535,0.0,1.0
1993-02-01,29.0,29.0,28.5,28.5,4000,60.0879338502128,60.0879338502128,59.0519349907264,59.0519349907264,1930.50405575876,0.0,1.0
1993-02-02,29.13,29.13,28.5,28.5,1000,60.3572935536793,60.3572935536793,59.0519349907264,59.0519349907264,482.62601393969,0.0,1.0
1993-02-03,28.63,28.63,28.63,28.63,500,59.3212946941929,59.3212946941929,59.3212946941929,59.3212946941929,241.313006969845,0.0,1.0
1993-02-04,28.63,28.63,28.63,28.63,0,59.3212946941929,59.3212946941929,59.3212946941929,59.3212946941929,0,0.0,1.0
1993-02-05,28.5,28.5,28.5,28.5,1500,59.0519349907264,59.0519349907264,59.0519349907264,59.0519349907264,723.939020909535,0.0,1.0
1993-02-08,28.5,28.5,28.5,28.5,0,59.0519349907264,59.0519349907264,59.0519349907264,59.0519349907264,0,0.0,1.0
1993-02-09,28.5,28.5,28.5,28.5,1000,59.0519349907264,59.0519349907264,59.0519349907264,59.0519349907264,482.62601393969,0.0,1.0
1993-02-10,29.13,29.13,29.13,29.13,0,60.3572935536793,60.3572935536793,60.3572935536793,60.3572935536793,0,0.0,1.0
1993-02-11,29.13,29.13,29.13,29.13,0,60.3572935536793,60.3572935536793,60.3572935536793,60.3572935536793,0,0.0,1.0
1993-02-12,29.13,29.13,29.13,29.13,0,60.3572935536793,60.3572935536793,60.3572935536793,60.3572935536793,0,0.0,1.0
1993-02-16,27.75,28.63,27.75,28.63,8500,57.4979367014967,59.3212946941929,57.4979367014967,59.3212946941929,4102.32111848737,0.0,1.0
1993-02-17,27.75,27.75,27.75,27.75,0,57.4979367014967,57.4979367014967,57.4979367014967,57.4979367014967,0,0.0,1.0
1993-02-18,27.0,27.0,27.0,27.0,500,55.9439384122671,55.9439384122671,55.9439384122671,55.9439384122671,241.313006969845,0.0,1.0
1993-02-19,28.25,28.25,28.25,28.25,500,58.5339355609832,58.5339355609832,58.5339355609832,58.5339355609832,241.313006969845,0.0,1.0
1993-02-22,28.25,28.25,28.25,28.25,0,58.5339355609832,58.5339355609832,58.5339355609832,58.5339355609832,0,0.0,1.0
1993-02-23,26.5,26.5,26.5,26.5,0,54.9079395527807,54.9079395527807,54.9079395527807,54.9079395527807,0,0.0,1.0
1993-02-24,26.5,26.5,26.5,26.5,0,54.9079395527807,54.9079395527807,54.9079395527807,54.9079395527807,0,0.0,1.0
1993-02-25,26.5,26.5,26.5,26.5,0,54.9079395527807,54.9079395527807,54.9079395527807,54.9079395527807,0,0.0,1.0
1993-02-26,28.0,28.0,28.0,28.0,0,58.01593613124,58.01593613124,58.01593613124,58.01593613124,0,0.0,1.0
1993-03-01,28.0,28.0,28.0,28.0,0,58.01593613124,58.01593613124,58.01593613124,58.01593613124,0,0.0,1.0
1993-03-02,26.5,26.5,26.5,26.5,500,54.9079395527807,54.9079395527807,54.9079395527807,54.9079395527807,241.313006969845,0.0,1.0
1993-03-03,27.25,27.25,26.75,26.75,2000,56.4619378420103,56.4619378420103,55.4259389825239,55.4259389825239,965.252027879381,0.0,1.0
1993-03-04,27.25,27.25,27.25,27.25,0,56.4619378420103,56.4619378420103,56.4619378420103,56.4619378420103,0,0.0,1.0
1993-03-05,27.25,27.25,27.25,27.25,0,56.4619378420103,56.4619378420103,56.4619378420103,56.4619378420103,0,0.0,1.0
1993-03-08,27.25,27.25,27.25,27.25,0,56.4619378420103,56.4619378420103,56.4619378420103,56.4619378420103,0,0.0,1.0
1993-03-09,28.0,28.0,28.0,28.0,2000,58.01593613124,58.01593613124,58.01593613124,58.01593613124,965.25202787938,0.0,1.0
1993-03-10,28.13,28.25,27.25,27.25,9000,58.2852958347064,58.5339355609832,56.4619378420103,56.4619378420103,4343.63412545721,0.0,1.0
1993-03-11,28.5,28.5,28.0,28.25,27000,59.0519349907264,59.0519349907264,58.01593613124,58.5339355609832,13030.9023763716,0.0,1.0
1993-03-12,28.25,28.25,28.0,28.0,1500,58.5339355609832,58.5339355609832,58.01593613124,58.01593613124,723.939020909535,0.0,1.0
1993-03-15,28.5,28.5,28.5,28.5,0,59.0519349907264,59.0519349907264,59.0519349907264,59.0519349907264,0,0.0,1.0
1993-03-16,28.5,28.5,27.5,28.5,10000,59.0519349907264,59.0519349907264,56.9799372717535,59.0519349907264,4826.2601393969,0.0,1.0
1993-03-17,27.88,27.88,27.5,27.5,0,57.7672964049632,57.7672964049632,56.9799372717535,56.9799372717535,0,0.0,1.0
1993-03-18,28.5,28.5,27.5,28.5,1000,59.0519349907264,59.0519349907264,56.9799372717535,59.0519349907264,482.62601393969,0.0,1.0
1993-03-19,28.5,28.5,28.5,28.5,0,59.0519349907264,59.0519349907264,59.0519349907264,59.0519349907264,0,0.0,1.0
1993-03-22,28.5,28.5,28.5,28.5,0,59.0519349907264,59.0519349907264,59.0519349907264,59.0519349907264,0,0.0,1.0
1993-03-23,28.5,28.5,27.5,27.5,0,59.0519349907264,59.0519349907264,56.9799372717535,56.9799372717535,0,0.0,1.0
1993-03-24,28.5,28.5,28.5,28.5,0,59.0519349907264,59.0519349907264,59.0519349907264,59.0519349907264,0,0.0,1.0
1993-03-25,28.5,28.5,28.5,28.5,0,59.5077744889004,59.5077744889004,59.5077744889004,59.5077744889004,0,0.22,1.0
1993-03-26,27.5,27.5,27.5,27.5,0,57.4197824015706,57.4197824015706,57.4197824015706,57.4197824015706,0,0.0,1.0
1993-03-29,27.5,27.5,27.5,27.5,0,57.4197824015706,57.4197824015706,57.4197824015706,57.4197824015706,0,0.0,1.0
1993-03-30,27.5,27.5,27.5,27.5,0,57.4197824015706,57.4197824015706,57.4197824015706,57.4197824015706,0,0.0,1.0
1993-03-31,27.5,27.5,27.5,27.5,0,57.4197824015706,57.4197824015706,57.4197824015706,57.4197824015706,0,0.0,1.0
1993-04-01,28.0,28.5,27.5,27.5,4500,58.4637784452355,59.5077744889004,57.4197824015706,57.4197824015706,2155.18058105032,0.0,1.0
1993-04-02,28.5,28.5,27.5,27.5,0,59.5077744889004,59.5077744889004,57.4197824015706,57.4197824015706,0,0.0,1.0
1993-04-05,28.5,28.5,28.5,28.5,0,59.5077744889004,59.5077744889004,59.5077744889004,59.5077744889004,0,0.0,1.0
1993-04-06,27.88,28.38,27.5,27.5,48000,58.2132193947559,59.2572154384208,57.4197824015706,57.4197824015706,22988.5928645368,0.0,1.0
1993-04-07,27.5,27.5,27.5,27.5,500,57.4197824015706,57.4197824015706,57.4197824015706,57.4197824015706,239.464509005591,0.0,1.0
1993-04-08,28.5,28.5,28.5,28.5,0,59.5077744889004,59.5077744889004,59.5077744889004,59.5077744889004,0,0.0,1.0
1993-04-12,27.5,28.5,27.5,28.5,0,57.4197824015706,59.5077744889004,57.4197824015706,59.5077744889004,0,0.0,1.0
1993-04-13,28.0,28.0,27.75,27.75,8500,58.4637784452355,58.4637784452355,57.941780423403,57.941780423403,4070.89665309505,0.0,1.0
1993-04-14,29.0,29.0,27.75,27.75,0,60.5517705325653,60.5517705325653,57.941780423403,57.941780423403,0,0.0,1.0
1993-04-15,27.75,27.75,27.75,27.75,0,57.941780423403,57.941780423403,57.941780423403,57.941780423403,0,0.0,1.0
1993-04-16,29.5,29.5,29.5,29.5,500,61.5957665762302,61.5957665762302,61.5957665762302,61.5957665762302,239.464509005592,0.0,1.0
1993-04-19,29.0,29.5,29.0,29.5,0,60.5517705325653,61.5957665762302,60.5517705325653,61.5957665762302,0,0.0,1.0
1993-04-20,29.0,29.0,29.0,29.0,0,60.5517705325653,60.5517705325653,60.5517705325653,60.5517705325653,0,0.0,1.0
1993-04-21,29.25,29.5,27.75,27.75,1500,61.0737685543978,61.5957665762302,57.941780423403,57.941780423403,718.393527016774,0.0,1.0
1993-04-22,27.75,27.75,27.75,27.75,0,57.941780423403,57.941780423403,57.941780423403,57.941780423403,0,0.0,1.0
1993-04-23,27.75,27.75,27.75,27.75,0,57.941780423403,57.941780423403,57.941780423403,57.941780423403,0,0.0,1.0
1993-04-26,27.75,29.0,27.75,29.0,1000,57.941780423403,60.5517705325653,57.941780423403,60.5517705325653,478.929018011183,0.0,1.0
1993-04-27,29.0,29.0,29.0,29.0,0,60.5517705325653,60.5517705325653,60.5517705325653,60.5517705325653,0,0.0,1.0
1993-04-28,29.0,29.0,29.0,29.0,0,60.5517705325653,60.5517705325653,60.5517705325653,60.5517705325653,0,0.0,1.0
1993-04-29,29.0,29.0,29.0,29.0,0,60.5517705325653,60.5517705325653,60.5517705325653,60.5517705325653,0,0.0,1.0
1993-04-30,27.5,27.5,27.5,27.5,0,57.4197824015706,57.4197824015706,57.4197824015706,57.4197824015706,0,0.0,1.0
1993-05-03,27.5,27.5,27.5,27.5,0,57.4197824015706,57.4197824015706,57.4197824015706,57.4197824015706,0,0.0,1.0
1993-05-04,28.0,28.0,28.0,28.0,2000,58.4637784452355,58.4637784452355,58.4637784452355,58.4637784452355,957.858036022366,0.0,1.0
1993-05-05,27.5,28.0,27.5,28.0,2000,57.4197824015706,58.4637784452355,57.4197824015706,58.4637784452355,957.858036022365,0.0,1.0
1993-05-06,27.25,27.25,27.25,27.25,3000,56.8977843797381,56.8977843797381,56.8977843797381,56.8977843797381,1436.78705403355,0.0,1.0
1993-05-07,27.25,27.25,27.25,27.25,0,56.8977843797381,56.8977843797381,56.8977843797381,56.8977843797381,0,0.0,1.0
1993-05-10,27.13,27.13,27.13,27.13,5000,56.6472253292585,56.6472253292585,56.6472253292585,56.6472253292585,2394.64509005592,0.0,1.0
1993-05-11,26.75,26.75,26.75,26.75,1000,55.8537883360732,55.8537883360732,55.8537883360732,55.8537883360732,478.929018011183,0.0,1.0
1993-05-12,26.75,26.75,26.75,26.75,0,55.8537883360732,55.8537883360732,55.8537883360732,55.8537883360732,0,0.0,1.0
1993-05-13,27.25,27.25,27.25,27.25,0,56.8977843797381,56.8977843797381,56.8977843797381,56.8977843797381,0,0.0,1.0
1993-05-14,27.0,27.0,27.0,27.0,0,56.3757863579057,56.3757863579057,56.3757863579057,56.3757863579057,0,0.0,1.0
1993-05-17,27.0,27.0,27.0,27.0,0,56.3757863579057,56.3757863579057,56.3757863579057,56.3757863579057,0,0.0,1.0
1993-05-18,27.0,27.0,27.0,27.0,0,56.3757863579057,56.3757863579057,56.3757863579057,56.3757863579057,0,0.0,1.0
1993-05-19,27.0,27.0,27.0,27.0,0,56.3757863579057,56.3757863579057,56.3757863579057,56.3757863579057,0,0.0,1.0
1993-05-20,27.0,27.0,27.0,27.0,0,56.3757863579057,56.3757863579057,56.3757863579057,56.3757863579057,0,0.0,1.0
1993-05-21,25.75,25.75,25.75,25.75,0,53.7657962487434,53.7657962487434,53.7657962487434,53.7657962487434,0,0.0,1.0
1993-05-24,26.0,26.38,26.0,26.38,1000,54.2877942705758,55.0812312637611,54.2877942705758,55.0812312637611,478.929018011183,0.0,1.0
1993-05-25,26.0,26.0,26.0,26.0,0,54.2877942705758,54.2877942705758,54.2877942705758,54.2877942705758,0,0.0,1.0
1993-05-26,26.25,26.25,25.75,25.75,0,54.8097922924083,54.8097922924083,53.7657962487434,53.7657962487434,0,0.0,1.0
1993-05-27,26.25,26.25,26.25,26.25,0,54.8097922924083,54.8097922924083,54.8097922924083,54.8097922924083,0,0.0,1.0
1993-05-28,26.25,26.25,26.25,26.25,0,54.8097922924083,54.8097922924083,54.8097922924083,54.8097922924083,0,0.0,1.0
1993-06-01,25.75,25.75,25.75,25.75,0,53.7657962487434,53.7657962487434,53.7657962487434,53.7657962487434,0,0.0,1.0
1993-06-02,25.75,26.75,25.75,25.75,4000,53.7657962487434,55.8537883360732,53.7657962487434,53.7657962487434,1915.71607204473,0.0,1.0
1993-06-03,25.75,26.5,25.75,25.75,5500,53.7657962487434,55.3317903142407,53.7657962487434,53.7657962487434,2634.1095990615,0.0,1.0
1993-06-04,26.5,26.5,25.75,25.75,5000,55.3317903142407,55.3317903142407,53.7657962487434,53.7657962487434,2394.64509005592,0.0,1.0
1993-06-07,26.5,26.5,26.5,26.5,0,55.3317903142407,55.3317903142407,55.3317903142407,55.3317903142407,0,0.0,1.0
1993-06-08,26.5,26.5,26.5,26.5,0,55.3317903142407,55.3317903142407,55.3317903142407,55.3317903142407,0,0.0,1.0
1993-06-09,26.5,26.5,26.5,26.5,0,55.3317903142407,55.3317903142407,55.3317903142407,55.3317903142407,0,0.0,1.0
1993-06-10,25.75,25.75,25.75,25.75,0,53.7657962487434,53.7657962487434,53.7657962487434,53.7657962487434,0,0.0,1.0
1993-06-11,25.75,26.75,25.75,26.75,0,53.7657962487434,55.8537883360732,53.7657962487434,55.8537883360732,0,0.0,1.0
1993-06-14,25.75,25.75,25.75,25.75,0,53.7657962487434,53.7657962487434,53.7657962487434,53.7657962487434,0,0.0,1.0
1993-06-15,27.0,27.0,27.0,27.0,0,56.3757863579057,56.3757863579057,56.3757863579057,56.3757863579057,0,0.0,1.0
1993-06-16,27.0,27.0,27.0,27.0,0,56.3757863579057,56.3757863579057,56.3757863579057,56.3757863579057,0,0.0,1.0
1993-06-17,27.0,27.0,27.0,27.0,0,56.3757863579057,56.3757863579057,56.3757863579057,56.3757863579057,0,0.0,1.0
1993-06-18,27.0,27.0,27.0,27.0,0,56.3757863579057,56.3757863579057,56.3757863579057,56.3757863579057,0,0.0,1.0
1993-06-21,27.0,27.0,25.75,27.0,0,56.3757863579057,56.3757863579057,53.7657962487434,56.3757863579057,0,0.0,1.0
1993-06-22,25.75,25.75,25.75,25.75,3500,53.7657962487434,53.7657962487434,53.7657962487434,53.7657962487434,1676.25156303914,0.0,1.0
1993-06-23,25.75,26.5,25.75,25.75,11500,53.7657962487434,55.3317903142407,53.7657962487434,53.7657962487434,5507.6837071286,0.0,1.0
1993-06-24,25.75,25.75,25.75,25.75,1500,54.2251545079559,54.2251545079559,54.2251545079559,54.2251545079559,712.307790553791,0.22,1.0
1993-06-25,25.75,25.75,25.75,25.75,0,54.2251545079559,54.2251545079559,54.2251545079559,54.2251545079559,0,0.0,1.0
1993-06-28,27.0,27.0,27.0,27.0,500,56.8574435617402,56.8574435617402,56.8574435617402,56.8574435617402,237.435930184597,0.0,1.0
1993-06-29,25.5,25.5,25.5,25.5,1000,53.6986966971991,53.6986966971991,53.6986966971991,53.6986966971991,474.871860369193,0.0,1.0
1993-06-30,25.5,25.5,25.5,25.5,0,53.6986966971991,53.6986966971991,53.6986966971991,53.6986966971991,0,0.0,1.0
1993-07-01,27.0,27.0,26.13,26.13,10500,56.8574435617402,56.8574435617402,55.0253703803063,55.0253703803063,4986.15453387653,0.0,1.0
1993-07-02,25.75,26.13,25.75,26.13,9000,54.2251545079559,55.0253703803063,54.2251545079559,55.0253703803063,4273.84674332275,0.0,1.0
1993-07-06,25.75,25.75,25.75,25.75,0,54.2251545079559,54.2251545079559,54.2251545079559,54.2251545079559,0,0.0,1.0
1993-07-07,26.25,26.25,26.25,26.25,0,55.2780701294696,55.2780701294696,55.2780701294696,55.2780701294696,0,0.0,1.0
1993-07-08,26.25,26.25,26.25,26.25,0,55.2780701294696,55.2780701294696,55.2780701294696,55.2780701294696,0,0.0,1.0
1993-07-09,26.25,26.5,25.75,26.5,12500,55.2780701294696,55.8045279402265,54.2251545079559,55.8045279402265,5935.89825461492,0.0,1.0
1993-07-12,26.75,26.75,26.75,26.75,0,56.3309857509833,56.3309857509833,56.3309857509833,56.3309857509833,0,0.0,1.0
1993-07-13,25.0,25.0,25.0,25.0,500,52.6457810756854,52.6457810756854,52.6457810756854,52.6457810756854,237.435930184597,0.0,1.0
1993-07-14,25.0,25.0,25.0,25.0,0,52.6457810756854,52.6457810756854,52.6457810756854,52.6457810756854,0,0.0,1.0
1993-07-15,25.0,25.0,25.0,25.0,0,52.6457810756854,52.6457810756854,52.6457810756854,52.6457810756854,0,0.0,1.0
1993-07-16,25.0,25.0,25.0,25.0,0,52.6457810756854,52.6457810756854,52.6457810756854,52.6457810756854,0,0.0,1.0
1993-07-19,25.0,25.0,25.0,25.0,0,52.6457810756854,52.6457810756854,52.6457810756854,52.6457810756854,0,0.0,1.0
1993-07-20,26.75,26.75,26.75,26.75,0,56.3309857509833,56.3309857509833,56.3309857509833,56.3309857509833,0,0.0,1.0
1993-07-21,25.88,25.88,25.88,25.88,0,54.4989125695495,54.4989125695495,54.4989125695495,54.4989125695495,0,0.0,1.0
1993-07-22,25.88,25.88,25.88,25.88,0,54.4989125695495,54.4989125695495,54.4989125695495,54.4989125695495,0,0.0,1.0
1993-07-23,25.5,26.13,25.0,25.0,2500,53.6986966971991,55.0253703803063,52.6457810756854,52.6457810756854,1187.17965092298,0.0,1.0
1993-07-26,26.0,26.0,25.75,25.75,17500,54.7516123187128,54.7516123187128,54.2251545079559,54.2251545079559,8310.25755646089,0.0,1.0
1993-07-27,26.75,26.75,26.75,26.75,0,56.3309857509833,56.3309857509833,56.3309857509833,56.3309857509833,0,0.0,1.0
1993-07-28,25.88,26.0,25.88,26.0,9000,54.4989125695495,54.7516123187128,54.4989125695495,54.7516123187128,4273.84674332274,0.0,1.0
1993-07-29,25.88,25.88,25.88,25.88,0,54.4989125695495,54.4989125695495,54.4989125695495,54.4989125695495,0,0.0,1.0
1993-07-30,25.25,25.25,25.25,25.25,0,53.1722388864422,53.1722388864422,53.1722388864422,53.1722388864422,0,0.0,1.0
1993-08-02,25.25,26.0,25.25,25.25,2000,53.1722388864422,54.7516123187128,53.1722388864422,53.1722388864422,949.743720738388,0.0,1.0
1993-08-03,26.0,26.0,25.75,25.75,500,54.7516123187128,54.7516123187128,54.2251545079559,54.2251545079559,237.435930184597,0.0,1.0
1993-08-04,26.75,26.75,26.75,26.75,0,56.3309857509833,56.3309857509833,56.3309857509833,56.3309857509833,0,0.0,1.0
1993-08-05,25.75,25.75,25.75,25.75,0,54.2251545079559,54.2251545079559,54.2251545079559,54.2251545079559,0,0.0,1.0
1993-08-06,25.25,25.25,25.25,25.25,1500,53.1722388864422,53.1722388864422,53.1722388864422,53.1722388864422,712.307790553791,0.0,1.0
1993-08-09,26.0,26.0,26.0,26.0,0,54.7516123187128,54.7516123187128,54.7516123187128,54.7516123187128,0,0.0,1.0
1993-08-10,26.25,26.25,25.25,25.25,500,55.2780701294696,55.2780701294696,53.1722388864422,53.1722388864422,237.435930184597,0.0,1.0
1993-08-11,25.75,26.25,25.25,25.25,500,54.2251545079559,55.2780701294696,53.1722388864422,53.1722388864422,237.435930184597,0.0,1.0
1993-08-12,25.75,25.75,25.75,25.75,0,54.2251545079559,54.2251545079559,54.2251545079559,54.2251545079559,0,0.0,1.0
1993-08-13,25.75,25.75,25.75,25.75,0,54.2251545079559,54.2251545079559,54.2251545079559,54.2251545079559,0,0.0,1.0
1993-08-16,25.25,25.25,25.25,25.25,0,53.1722388864422,53.1722388864422,53.1722388864422,53.1722388864422,0,0.0,1.0
1993-08-17,26.0,26.0,26.0,26.0,1000,54.7516123187128,54.7516123187128,54.7516123187128,54.7516123187128,474.871860369193,0.0,1.0
1993-08-18,25.88,25.88,25.88,25.88,500,54.4989125695495,54.4989125695495,54.4989125695495,54.4989125695495,237.435930184597,0.0,1.0
1993-08-19,25.25,25.25,25.25,25.25,500,53.1722388864422,53.1722388864422,53.1722388864422,53.1722388864422,237.435930184597,0.0,1.0
1993-08-20,25.25,25.25,25.25,25.25,0,53.1722388864422,53.1722388864422,53.1722388864422,53.1722388864422,0,0.0,1.0
1993-08-23,25.88,25.88,25.88,25.88,2000,54.4989125695495,54.4989125695495,54.4989125695495,54.4989125695495,949.743720738387,0.0,1.0
1993-08-24,25.25,26.75,25.25,26.75,3000,53.1722388864422,56.3309857509833,53.1722388864422,56.3309857509833,1424.61558110758,0.0,1.0
1993-08-25,26.75,26.75,26.25,26.75,3000,56.3309857509833,56.3309857509833,55.2780701294696,56.3309857509833,1424.61558110758,0.0,1.0
1993-08-26,26.75,26.75,25.38,26.75,2000,56.3309857509833,56.3309857509833,53.4459969480358,56.3309857509833,949.743720738388,0.0,1.0
1993-08-27,25.25,25.25,25.25,25.25,500,53.1722388864422,53.1722388864422,53.1722388864422,53.1722388864422,237.435930184597,0.0,1.0
1993-08-30,25.25,27.0,25.25,27.0,3000,53.1722388864422,56.8574435617402,53.1722388864422,56.8574435617402,1424.61558110758,0.0,1.0
1993-08-31,27.0,27.0,25.25,27.0,3500,56.8574435617402,56.8574435617402,53.1722388864422,56.8574435617402,1662.05151129218,0.0,1.0
1993-09-01,27.0,27.0,27.0,27.0,0,56.8574435617402,56.8574435617402,56.8574435617402,56.8574435617402,0,0.0,1.0
1993-09-02,26.5,26.5,26.5,26.5,2000,55.8045279402265,55.8045279402265,55.8045279402265,55.8045279402265,949.743720738387,0.0,1.0
1993-09-03,26.5,26.5,26.5,26.5,0,55.8045279402265,55.8045279402265,55.8045279402265,55.8045279402265,0,0.0,1.0
1993-09-07,25.75,25.75,25.75,25.75,500,54.2251545079559,54.2251545079559,54.2251545079559,54.2251545079559,237.435930184597,0.0,1.0
1993-09-08,27.0,27.0,27.0,27.0,0,56.8574435617402,56.8574435617402,56.8574435617402,56.8574435617402,0,0.0,1.0
1993-09-09,26.5,26.5,26.5,26.5,500,55.8045279402265,55.8045279402265,55.8045279402265,55.8045279402265,237.435930184597,0.0,1.0
1993-09-10,26.5,26.5,26.5,26.5,0,55.8045279402265,55.8045279402265,55.8045279402265,55.8045279402265,0,0.0,1.0
1993-09-13,27.0,27.0,25.5,25.5,500,56.8574435617402,56.8574435617402,53.6986966971991,53.6986966971991,237.435930184597,0.0,1.0
1993-09-14,27.0,27.0,27.0,27.0,0,56.8574435617402,56.8574435617402,56.8574435617402,56.8574435617402,0,0.0,1.0
1993-09-15,27.0,27.0,26.25,27.0,2500,56.8574435617402,56.8574435617402,55.2780701294696,56.8574435617402,1187.17965092298,0.0,1.0
1993-09-16,26.0,26.0,26.0,26.0,500,54.7516123187128,54.7516123187128,54.7516123187128,54.7516123187128,237.435930184597,0.0,1.0
1993-09-17,25.5,25.5,25.5,25.5,0,53.6986966971991,53.6986966971991,53.6986966971991,53.6986966971991,0,0.0,1.0
1993-09-20,25.5,25.5,25.5,25.5,0,53.6986966971991,53.6986966971991,53.6986966971991,53.6986966971991,0,0.0,1.0
1993-09-21,25.5,25.5,25.5,25.5,0,53.6986966971991,53.6986966971991,53.6986966971991,53.6986966971991,0,0.0,1.0
1993-09-22,26.25,26.25,25.5,25.5,1000,55.2780701294696,55.2780701294696,53.6986966971991,53.6986966971991,474.871860369194,0.0,1.0
1993-09-23,25.5,25.5,25.5,25.5,0,53.6986966971991,53.6986966971991,53.6986966971991,53.6986966971991,0,0.0,1.0
1993-09-24,25.5,25.5,25.5,25.5,0,54.1619795706651,54.1619795706651,54.1619795706651,54.1619795706651,0,0.22,1.0
1993-09-27,26.75,26.75,26.75,26.75,0,56.8169785692271,56.8169785692271,56.8169785692271,56.8169785692271,0,0.0,1.0
1993-09-28,26.75,26.75,26.75,26.75,0,56.8169785692271,56.8169785692271,56.8169785692271,56.8169785692271,0,0.0,1.0
1993-09-29,26.75,26.75,26.75,26.75,0,56.8169785692271,56.8169785692271,56.8169785692271,56.8169785692271,0,0.0,1.0
1993-09-30,26.75,26.75,26.75,26.75,0,56.8169785692271,56.8169785692271,56.8169785692271,56.8169785692271,0,0.0,1.0
1993-10-01,26.0,26.0,25.5,25.5,1500,55.2239791700899,55.2239791700899,54.1619795706651,54.1619795706651,706.214955642366,0.0,1.0
1993-10-04,26.0,26.0,26.0,26.0,0,55.2239791700899,55.2239791700899,55.2239791700899,55.2239791700899,0,0.0,1.0
1993-10-05,26.0,26.0,26.0,26.0,0,55.2239791700899,55.2239791700899,55.2239791700899,55.2239791700899,0,0.0,1.0
1993-10-06,26.13,26.13,26.13,26.13,1500,55.5000990659403,55.5000990659403,55.5000990659403,55.5000990659403,706.214955642367,0.0,1.0
1993-10-07,26.0,26.75,26.0,26.75,3000,55.2239791700899,56.8169785692271,55.2239791700899,56.8169785692271,1412.42991128473,0.0,1.0
1993-10-08,27.0,27.0,27.0,27.0,0,57.3479783689395,57.3479783689395,57.3479783689395,57.3479783689395,0,0.0,1.0
1993-10-11,26.13,26.38,26.13,26.38,7000,55.5000990659403,56.0310988656527,55.5000990659403,56.0310988656527,3295.66979299771,0.0,1.0
1993-10-12,26.5,26.5,26.5,26.5,0,56.2859787695147,56.2859787695147,56.2859787695147,56.2859787695147,0,0.0,1.0
1993-10-13,26.38,26.38,26.38,26.38,7000,56.0310988656527,56.0310988656527,56.0310988656527,56.0310988656527,3295.66979299771,0.0,1.0
1993-10-14,26.38,26.38,26.38,26.38,0,56.0310988656527,56.0310988656527,56.0310988656527,56.0310988656527,0,0.0,1.0
1993-10-15,25.75,27.0,25.75,27.0,1500,54.6929793703775,57.3479783689395,54.6929793703775,57.3479783689395,706.214955642366,0.0,1.0
1993-10-18,25.75,25.75,25.75,25.75,0,54.6929793703775,54.6929793703775,54.6929793703775,54.6929793703775,0,0.0,1.0
1993-10-19,25.75,25.75,25.75,25.75,0,54.6929793703775,54.6929793703775,54.6929793703775,54.6929793703775,0,0.0,1.0
1993-10-20,25.75,25.75,25.75,25.75,0,54.6929793703775,54.6929793703775,54.6929793703775,54.6929793703775,0,0.0,1.0
1993-10-21,26.38,26.38,26.38,26.38,0,56.0310988656527,56.0310988656527,56.0310988656527,56.0310988656527,0,0.0,1.0
1993-10-22,26.38,27.0,26.38,27.0,0,56.0310988656527,57.3479783689395,56.0310988656527,57.3479783689395,0,0.0,1.0
1993-10-25,26.38,26.38,26.38,26.38,0,56.0310988656527,56.0310988656527,56.0310988656527,56.0310988656527,0,0.0,1.0
1993-10-26,26.38,26.38,26.38,26.38,0,56.0310988656527,56.0310988656527,56.0310988656527,56.0310988656527,0,0.0,1.0
1993-10-27,26.38,26.38,26.38,26.38,0,56.0310988656527,56.0310988656527,56.0310988656527,56.0310988656527,0,0.0,1.0
1993-10-28,27.0,27.0,27.0,27.0,0,57.3479783689395,57.3479783689395,57.3479783689395,57.3479783689395,0,0.0,1.0
1993-10-29,26.0,27.0,26.0,26.0,4000,55.2239791700899,57.3479783689395,55.2239791700899,55.2239791700899,1883.23988171298,0.0,1.0
1993-11-01,26.25,26.5,26.0,26.5,2000,55.7549789698023,56.2859787695147,55.2239791700899,56.2859787695147,941.619940856488,0.0,1.0
1993-11-02,26.0,27.0,26.0,27.0,0,55.2239791700899,57.3479783689395,55.2239791700899,57.3479783689395,0,0.0,1.0
1993-11-03,26.13,26.5,26.0,26.0,3000,55.5000990659403,56.2859787695147,55.2239791700899,55.2239791700899,1412.42991128473,0.0,1.0
1993-11-04,26.0,26.0,26.0,26.0,0,55.2239791700899,55.2239791700899,55.2239791700899,55.2239791700899,0,0.0,1.0
1993-11-05,26.0,26.0,26.0,26.0,0,55.2239791700899,55.2239791700899,55.2239791700899,55.2239791700899,0,0.0,1.0
1993-11-08,27.0,27.0,27.0,27.0,0,57.3479783689395,57.3479783689395,57.3479783689395,57.3479783689395,0,0.0,1.0
1993-11-09,26.0,26.0,26.0,26.0,0,55.2239791700899,55.2239791700899,55.2239791700899,55.2239791700899,0,0.0,1.0
1993-11-10,26.63,27.0,26.0,26.0,4500,56.5620986653651,57.3479783689395,55.2239791700899,55.2239791700899,2118.6448669271,0.0,1.0
1993-11-11,26.5,26.5,26.5,26.5,500,56.2859787695147,56.2859787695147,56.2859787695147,56.2859787695147,235.404985214122,0.0,1.0
1993-11-12,26.5,26.5,26.5,26.5,0,56.2859787695147,56.2859787695147,56.2859787695147,56.2859787695147,0,0.0,1.0
1993-11-15,26.5,26.5,26.5,26.5,0,56.2859787695147,56.2859787695147,56.2859787695147,56.2859787695147,0,0.0,1.0
1993-11-16,27.5,27.5,27.13,27.5,500,58.4099779683643,58.4099779683643,57.62409826479,58.4099779683643,235.404985214122,0.0,1.0
1993-11-17,27.5,27.5,27.5,27.5,0,58.4099779683643,58.4099779683643,58.4099779683643,58.4099779683643,0,0.0,1.0
1993-11-18,26.25,26.25,26.0,26.0,500,55.7549789698023,55.7549789698023,55.2239791700899,55.2239791700899,235.404985214122,0.0,1.0
1993-11-19,26.25,26.25,26.25,26.25,0,55.7549789698023,55.7549789698023,55.7549789698023,55.7549789698023,0,0.0,1.0
1993-11-22,27.5,27.5,26.0,26.0,5000,58.4099779683643,58.4099779683643,55.2239791700899,55.2239791700899,2354.04985214122,0.0,1.0
1993-11-23,26.0,26.25,26.0,26.25,3000,55.2239791700899,55.7549789698023,55.2239791700899,55.7549789698023,1412.42991128473,0.0,1.0
1993-11-24,26.0,26.0,26.0,26.0,0,55.2239791700899,55.2239791700899,55.2239791700899,55.2239791700899,0,0.0,1.0
1993-11-26,26.0,26.0,26.0,26.0,0,55.2239791700899,55.2239791700899,55.2239791700899,55.2239791700899,0,0.0,1.0
1993-11-29,26.5,26.5,26.5,26.5,0,56.2859787695147,56.2859787695147,56.2859787695147,56.2859787695147,0,0.0,1.0
1993-11-30,25.75,25.75,25.75,25.75,1500,54.6929793703775,54.6929793703775,54.6929793703775,54.6929793703775,706.214955642366,0.0,1.0
1993-12-01,26.0,26.0,25.75,25.88,3500,55.2239791700899,55.2239791700899,54.6929793703775,54.9690992662279,1647.83489649885,0.0,1.0
1993-12-02,26.0,26.0,25.0,25.5,5000,55.2239791700899,55.2239791700899,53.0999799712403,54.1619795706651,2354.04985214122,0.0,1.0
1993-12-03,26.0,26.0,26.0,26.0,0,55.2239791700899,55.2239791700899,55.2239791700899,55.2239791700899,0,0.0,1.0
1993-12-06,26.0,26.0,26.0,26.0,0,55.2239791700899,55.2239791700899,55.2239791700899,55.2239791700899,0,0.0,1.0
1993-12-07,24.5,24.5,24.5,24.5,500,52.0379803718155,52.0379803718155,52.0379803718155,52.0379803718155,235.404985214122,0.0,1.0
1993-12-08,25.0,25.0,25.0,25.0,500,53.0999799712403,53.0999799712403,53.0999799712403,53.0999799712403,235.404985214122,0.0,1.0
1993-12-09,24.5,24.5,24.5,24.5,0,52.0379803718155,52.0379803718155,52.0379803718155,52.0379803718155,0,0.0,1.0
1993-12-10,24.5,24.5,24.5,24.5,0,52.0379803718155,52.0379803718155,52.0379803718155,52.0379803718155,0,0.0,1.0
1993-12-13,24.5,24.5,24.5,24.5,0,52.0379803718155,52.0379803718155,52.0379803718155,52.0379803718155,0,0.0,1.0
1993-12-14,24.5,24.5,24.5,24.5,0,52.0379803718155,52.0379803718155,52.0379803718155,52.0379803718155,0,0.0,1.0
1993-12-15,24.5,25.0,24.5,25.0,1000,52.0379803718155,53.0999799712403,52.0379803718155,53.0999799712403,470.809970428244,0.0,1.0
1993-12-16,26.0,26.0,25.75,25.75,0,55.2239791700899,55.2239791700899,54.6929793703775,54.6929793703775,0,0.0,1.0
1993-12-17,25.25,26.0,24.5,26.0,500,53.6309797709527,55.2239791700899,52.0379803718155,55.2239791700899,235.404985214122,0.0,1.0
1993-12-20,26.0,26.0,24.5,24.5,0,55.2239791700899,55.2239791700899,52.0379803718155,52.0379803718155,0,0.0,1.0
1993-12-21,26.0,26.0,25.75,25.75,500,55.2239791700899,55.2239791700899,54.6929793703775,54.6929793703775,235.404985214122,0.0,1.0
1993-12-22,26.0,26.0,24.5,24.5,0,55.2239791700899,55.2239791700899,52.0379803718155,52.0379803718155,0,0.0,1.0
1993-12-23,25.25,25.25,24.5,24.5,1000,54.0982595946996,54.0982595946996,52.4913805968372,52.4913805968372,466.743296164632,0.22,1.0
1993-12-27,26.0,26.0,24.5,24.5,1000,55.705138592562,55.705138592562,52.4913805968372,52.4913805968372,466.743296164631,0.0,1.0
1993-12-28,26.0,26.0,26.0,26.0,0,55.705138592562,55.705138592562,55.705138592562,55.705138592562,0,0.0,1.0
1993-12-29,26.0,26.0,26.0,26.0,0,55.705138592562,55.705138592562,55.705138592562,55.705138592562,0,0.0,1.0
1993-12-30,24.5,24.5,24.5,24.5,500,52.4913805968372,52.4913805968372,52.4913805968372,52.4913805968372,233.371648082316,0.0,1.0
1993-12-31,25.63,25.63,24.5,24.5,500,54.9124116202832,54.9124116202832,52.4913805968372,52.4913805968372,233.371648082316,0.0,1.0
1994-01-03,24.75,26.0,24.75,24.75,500,53.027006929458,55.705138592562,53.027006929458,53.027006929458,233.371648082316,0.0,1.0
1994-01-04,25.38,26.0,25.38,26.0,3500,54.3767852876624,55.705138592562,54.3767852876624,55.705138592562,1633.60153657621,0.0,1.0
1994-01-05,25.0,25.75,25.0,25.75,2000,53.5626332620788,55.1695122599412,53.5626332620788,55.1695122599412,933.486592329263,0.0,1.0
1994-01-06,25.0,25.0,25.0,25.0,0,53.5626332620788,53.5626332620788,53.5626332620788,53.5626332620788,0,0.0,1.0
1994-01-07,26.5,26.5,25.0,25.0,2000,56.7763912578035,56.7763912578035,53.5626332620788,53.5626332620788,933.486592329264,0.0,1.0
1994-01-10,25.0,26.5,25.0,26.5,0,53.5626332620788,56.7763912578035,53.5626332620788,56.7763912578035,0,0.0,1.0
1994-01-11,25.75,25.75,25.75,25.75,2000,55.1695122599412,55.1695122599412,55.1695122599412,55.1695122599412,933.486592329263,0.0,1.0
1994-01-12,25.5,26.5,25.25,26.5,2500,54.6338859273204,56.7763912578035,54.0982595946996,56.7763912578035,1166.85824041158,0.0,1.0
1994-01-13,26.5,26.5,25.25,25.25,2000,56.7763912578035,56.7763912578035,54.0982595946996,54.0982595946996,933.486592329264,0.0,1.0
1994-01-14,26.5,26.5,26.5,26.5,0,56.7763912578035,56.7763912578035,56.7763912578035,56.7763912578035,0,0.0,1.0
1994-01-17,25.25,25.25,25.25,25.25,0,54.0982595946996,54.0982595946996,54.0982595946996,54.0982595946996,0,0.0,1.0
1994-01-18,25.25,25.25,25.25,25.25,0,54.0982595946996,54.0982595946996,54.0982595946996,54.0982595946996,0,0.0,1.0
1994-01-19,26.5,26.5,26.5,26.5,0,56.7763912578035,56.7763912578035,56.7763912578035,56.7763912578035,0,0.0,1.0
1994-01-20,25.75,25.75,25.75,25.75,3500,55.1695122599412,55.1695122599412,55.1695122599412,55.1695122599412,1633.60153657621,0.0,1.0
1994-01-21,26.5,26.5,26.5,26.5,0,56.7763912578035,56.7763912578035,56.7763912578035,56.7763912578035,0,0.0,1.0
1994-01-24,25.25,26.5,25.25,26.5,1500,54.0982595946996,56.7763912578035,54.0982595946996,56.7763912578035,700.114944246947,0.0,1.0
1994-01-25,26.0,26.5,25.0,25.0,1000,55.705138592562,56.7763912578035,53.5626332620788,53.5626332620788,466.743296164631,0.0,1.0
1994-01-26,26.5,26.5,26.5,26.5,500,56.7763912578035,56.7763912578035,56.7763912578035,56.7763912578035,233.371648082316,0.0,1.0
1994-01-27,26.5,26.5,26.5,26.5,0,56.7763912578035,56.7763912578035,56.7763912578035,56.7763912578035,0,0.0,1.0
1994-01-28,25.0,25.0,25.0,25.0,0,53.5626332620788,53.5626332620788,53.5626332620788,53.5626332620788,0,0.0,1.0
1994-01-31,26.5,26.5,26.5,26.5,0,56.7763912578035,56.7763912578035,56.7763912578035,56.7763912578035,0,0.0,1.0
1994-02-01,26.5,26.5,25.0,25.0,1000,56.7763912578035,56.7763912578035,53.5626332620788,53.5626332620788,466.743296164632,0.0,1.0
1994-02-02,26.5,26.5,26.5,26.5,0,56.7763912578035,56.7763912578035,56.7763912578035,56.7763912578035,0,0.0,1.0
1994-02-03,25.0,25.0,25.0,25.0,0,53.5626332620788,53.5626332620788,53.5626332620788,53.5626332620788,0,0.0,1.0
1994-02-04,25.0,25.0,25.0,25.0,0,53.5626332620788,53.5626332620788,53.5626332620788,53.5626332620788,0,0.0,1.0
1994-02-07,25.75,25.75,25.75,25.75,0,55.1695122599412,55.1695122599412,55.1695122599412,55.1695122599412,0,0.0,1.0
1994-02-08,25.75,25.75,25.75,25.75,0,55.1695122599412,55.1695122599412,55.1695122599412,55.1695122599412,0,0.0,1.0
1994-02-09,26.25,26.25,26.25,26.25,0,56.2407649251828,56.2407649251828,56.2407649251828,56.2407649251828,0,0.0,1.0
1994-02-10,24.75,24.75,24.75,24.75,0,53.027006929458,53.027006929458,53.027006929458,53.027006929458,0,0.0,1.0
1994-02-11,24.75,24.75,24.75,24.75,0,53.027006929458,53.027006929458,53.027006929458,53.027006929458,0,0.0,1.0
1994-02-14,24.75,24.75,24.75,24.75,0,53.027006929458,53.027006929458,53.027006929458,53.027006929458,0,0.0,1.0
1994-02-15,26.0,26.0,26.0,26.0,0,55.705138592562,55.705138592562,55.705138592562,55.705138592562,0,0.0,1.0
1994-02-16,26.0,26.0,26.0,26.0,0,55.705138592562,55.705138592562,55.705138592562,55.705138592562,0,0.0,1.0
1994-02-17,24.75,24.75,24.75,24.75,0,53.027006929458,53.027006929458,53.027006929458,53.027006929458,0,0.0,1.0
1994-02-18,25.5,26.25,25.5,26.25,1000,54.6338859273204,56.2407649251828,54.6338859273204,56.2407649251828,466.743296164631,0.0,1.0
1994-02-22,25.5,25.5,25.5,25.5,0,54.6338859273204,54.6338859273204,54.6338859273204,54.6338859273204,0,0.0,1.0
1994-02-23,25.5,25.5,25.5,25.5,0,54.6338859273204,54.6338859273204,54.6338859273204,54.6338859273204,0,0.0,1.0
1994-02-24,25.75,26.25,25.75,26.25,1500,55.1695122599412,56.2407649251828,55.1695122599412,56.2407649251828,700.114944246947,0.0,1.0
1994-02-25,25.5,26.25,25.5,26.25,1500,54.6338859273204,56.2407649251828,54.6338859273204,56.2407649251828,700.114944246947,0.0,1.0
1994-02-28,27.0,27.5,25.5,26.25,27000,57.8476439230451,58.9188965882867,54.6338859273204,56.2407649251828,12602.0689964451,0.0,1.0
1994-03-01,27.25,27.25,27.25,27.25,1000,58.3832702556659,58.3832702556659,58.3832702556659,58.3832702556659,466.743296164632,0.0,1.0
1994-03-02,26.5,26.5,26.5,26.5,0,56.7763912578035,56.7763912578035,56.7763912578035,56.7763912578035,0,0.0,1.0
1994-03-03,26.5,26.5,26.5,26.5,0,56.7763912578035,56.7763912578035,56.7763912578035,56.7763912578035,0,0.0,1.0
1994-03-04,27.25,27.25,27.25,27.25,1000,58.3832702556659,58.3832702556659,58.3832702556659,58.3832702556659,466.743296164632,0.0,1.0
1994-03-07,26.88,27.25,26.5,27.25,6000,57.5905432833871,58.3832702556659,56.7763912578035,58.3832702556659,2800.45977698779,0.0,1.0
1994-03-08,27.0,27.25,26.25,27.25,4500,57.8476439230451,58.3832702556659,56.2407649251828,58.3832702556659,2100.34483274084,0.0,1.0
1994-03-09,27.0,27.0,27.0,27.0,0,57.8476439230451,57.8476439230451,57.8476439230451,57.8476439230451,0,0.0,1.0
1994-03-10,26.25,26.25,26.25,26.25,1000,56.2407649251828,56.2407649251828,56.2407649251828,56.2407649251828,466.743296164631,0.0,1.0
1994-03-11,27.25,27.25,27.25,27.25,0,58.3832702556659,58.3832702556659,58.3832702556659,58.3832702556659,0,0.0,1.0
1994-03-14,26.25,26.25,26.25,26.25,0,56.2407649251828,56.2407649251828,56.2407649251828,56.2407649251828,0,0.0,1.0
1994-03-15,26.75,26.75,26.25,26.25,7000,57.3120175904243,57.3120175904243,56.2407649251828,56.2407649251828,3267.20307315242,0.0,1.0
1994-03-16,26.25,27.25,26.25,27.25,500,56.2407649251828,58.3832702556659,56.2407649251828,58.3832702556659,233.371648082316,0.0,1.0
1994-03-17,26.25,27.0,26.25,27.0,6500,56.2407649251828,57.8476439230451,56.2407649251828,57.8476439230451,3033.8314250701,0.0,1.0
1994-03-18,26.25,26.25,26.25,26.25,2500,56.2407649251828,56.2407649251828,56.2407649251828,56.2407649251828,1166.85824041158,0.0,1.0
1994-03-21,26.25,26.25,26.25,26.25,2500,56.2407649251828,56.2407649251828,56.2407649251828,56.2407649251828,1166.85824041158,0.0,1.0
1994-03-22,26.0,26.75,26.0,26.25,15500,55.705138592562,57.3120175904243,55.705138592562,56.2407649251828,7234.52109055179,0.0,1.0
1994-03-23,26.0,26.0,26.0,26.0,0,55.705138592562,55.705138592562,55.705138592562,55.705138592562,0,0.0,1.0
1994-03-24,25.38,26.5,25.25,25.25,57500,54.3767852876624,56.7763912578035,54.0982595946996,54.0982595946996,26837.7395294663,0.0,1.0
1994-03-25,25.38,25.38,25.38,25.38,0,54.8481364603687,54.8481364603687,54.8481364603687,54.8481364603687,0,0.22,1.0
1994-03-28,26.5,26.5,26.5,26.5,0,57.2685427974693,57.2685427974693,57.2685427974693,57.2685427974693,0,0.0,1.0
1994-03-29,26.5,26.5,26.5,26.5,0,57.2685427974693,57.2685427974693,57.2685427974693,57.2685427974693,0,0.0,1.0
1994-03-30,26.5,26.5,26.5,26.5,0,57.2685427974693,57.2685427974693,57.2685427974693,57.2685427974693,0,0.0,1.0
1994-03-31,25.25,26.0,25.25,26.0,7000,54.5671964390981,56.1880042541208,54.5671964390981,56.1880042541208,3239.12554674252,0.0,1.0
1994-04-04,24.75,24.75,24.75,24.75,500,53.4866578957496,53.4866578957496,53.4866578957496,53.4866578957496,231.366110481609,0.0,1.0
1994-04-05,24.75,24.75,24.75,24.75,500,53.4866578957496,53.4866578957496,53.4866578957496,53.4866578957496,231.366110481609,0.0,1.0
1994-04-06,24.75,24.75,24.75,24.75,0,53.4866578957496,53.4866578957496,53.4866578957496,53.4866578957496,0,0.0,1.0
1994-04-07,24.75,24.75,24.75,24.75,0,53.4866578957496,53.4866578957496,53.4866578957496,53.4866578957496,0,0.0,1.0
1994-04-08,24.75,24.75,24.75,24.75,0,53.4866578957496,53.4866578957496,53.4866578957496,53.4866578957496,0,0.0,1.0
1994-04-11,25.5,25.5,25.25,25.25,4000,55.1074657107723,55.1074657107723,54.5671964390981,54.5671964390981,1850.92888385287,0.0,1.0
1994-04-12,26.0,26.0,25.25,25.5,500,56.1880042541208,56.1880042541208,54.5671964390981,55.1074657107723,231.366110481609,0.0,1.0
1994-04-13,26.0,26.0,26.0,26.0,0,56.1880042541208,56.1880042541208,56.1880042541208,56.1880042541208,0,0.0,1.0
1994-04-14,26.25,26.25,25.0,25.0,5000,56.728273525795,56.728273525795,54.0269271674239,54.0269271674239,2313.66110481609,0.0,1.0
1994-04-15,25.5,26.25,25.5,26.25,3000,55.1074657107723,56.728273525795,55.1074657107723,56.728273525795,1388.19666288965,0.0,1.0
1994-04-18,25.5,25.5,25.5,25.5,0,55.1074657107723,55.1074657107723,55.1074657107723,55.1074657107723,0,0.0,1.0
1994-04-19,25.75,25.75,25.5,25.5,1000,55.6477349824466,55.6477349824466,55.1074657107723,55.1074657107723,462.732220963217,0.0,1.0
1994-04-20,25.75,25.75,25.75,25.75,0,55.6477349824466,55.6477349824466,55.6477349824466,55.6477349824466,0,0.0,1.0
1994-04-21,25.5,26.25,25.5,26.25,5000,55.1074657107723,56.728273525795,55.1074657107723,56.728273525795,2313.66110481609,0.0,1.0
1994-04-22,25.0,25.25,25.0,25.25,5500,54.0269271674239,54.5671964390981,54.0269271674239,54.5671964390981,2545.02721529769,0.0,1.0
1994-04-25,25.0,25.0,25.0,25.0,0,54.0269271674239,54.0269271674239,54.0269271674239,54.0269271674239,0,0.0,1.0
1994-04-26,25.0,25.0,25.0,25.0,0,54.0269271674239,54.0269271674239,54.0269271674239,54.0269271674239,0,0.0,1.0
1994-04-28,24.5,24.5,24.5,24.5,0,52.9463886240754,52.9463886240754,52.9463886240754,52.9463886240754,0,0.0,1.0
1994-04-29,24.5,25.0,24.5,25.0,6500,52.9463886240754,54.0269271674239,52.9463886240754,54.0269271674239,3007.75943626091,0.0,1.0
1994-05-02,24.5,24.5,24.5,24.5,0,52.9463886240754,52.9463886240754,52.9463886240754,52.9463886240754,0,0.0,1.0
1994-05-03,24.88,24.88,24.88,24.88,0,53.7675979170202,53.7675979170202,53.7675979170202,53.7675979170202,0,0.0,1.0
1994-05-04,24.88,24.88,24.88,24.88,0,53.7675979170202,53.7675979170202,53.7675979170202,53.7675979170202,0,0.0,1.0
1994-05-05,24.88,24.88,24.88,24.88,0,53.7675979170202,53.7675979170202,53.7675979170202,53.7675979170202,0,0.0,1.0
1994-05-06,24.88,24.88,24.88,24.88,0,53.7675979170202,53.7675979170202,53.7675979170202,53.7675979170202,0,0.0,1.0
1994-05-09,24.88,24.88,24.88,24.88,0,53.7675979170202,53.7675979170202,53.7675979170202,53.7675979170202,0,0.0,1.0
1994-05-10,24.5,24.5,24.5,24.5,0,52.9463886240754,52.9463886240754,52.9463886240754,52.9463886240754,0,0.0,1.0
1994-05-11,25.0,25.5,25.0,25.5,1500,54.0269271674239,55.1074657107723,54.0269271674239,55.1074657107723,694.098331444825,0.0,1.0
1994-05-12,25.0,25.0,25.0,25.0,0,54.0269271674239,54.0269271674239,54.0269271674239,54.0269271674239,0,0.0,1.0
1994-05-13,25.0,25.0,25.0,25.0,0,54.0269271674239,54.0269271674239,54.0269271674239,54.0269271674239,0,0.0,1.0
1994-05-16,24.5,24.5,24.5,24.5,500,52.9463886240754,52.9463886240754,52.9463886240754,52.9463886240754,231.366110481608,0.0,1.0
1994-05-17,24.75,26.0,24.75,24.75,4500,53.4866578957496,56.1880042541208,53.4866578957496,53.4866578957496,2082.29499433448,0.0,1.0
1994-05-18,24.75,24.75,24.75,24.75,0,53.4866578957496,53.4866578957496,53.4866578957496,53.4866578957496,0,0.0,1.0
1994-05-19,25.5,26.0,24.5,24.5,3500,55.1074657107723,56.1880042541208,52.9463886240754,52.9463886240754,1619.56277337126,0.0,1.0
1994-05-20,25.5,25.5,25.5,25.5,0,55.1074657107723,55.1074657107723,55.1074657107723,55.1074657107723,0,0.0,1.0
1994-05-23,26.0,26.0,24.5,24.5,2000,56.1880042541208,56.1880042541208,52.9463886240754,52.9463886240754,925.464441926434,0.0,1.0
1994-05-24,27.5,27.5,26.0,26.0,13500,59.4296198841662,59.4296198841662,56.1880042541208,56.1880042541208,6246.88498300343,0.0,1.0
1994-05-25,27.25,27.25,26.25,27.0,3000,58.889350612492,58.889350612492,56.728273525795,58.3490813408178,1388.19666288965,0.0,1.0
1994-05-26,27.5,28.0,27.0,27.25,19500,59.4296198841662,60.5101584275147,58.3490813408178,58.889350612492,9023.27830878274,0.0,1.0
1994-05-27,28.0,28.0,28.0,28.0,500,60.5101584275147,60.5101584275147,60.5101584275147,60.5101584275147,231.366110481609,0.0,1.0
1994-05-31,27.75,28.5,27.5,27.5,36000,59.9698891558405,61.5906969708632,59.4296198841662,59.4296198841662,16658.3599546758,0.0,1.0
1994-06-01,28.0,28.0,28.0,28.0,500,60.5101584275147,60.5101584275147,60.5101584275147,60.5101584275147,231.366110481609,0.0,1.0
1994-06-02,27.5,27.5,27.5,27.5,2500,59.4296198841662,59.4296198841662,59.4296198841662,59.4296198841662,1156.83055240804,0.0,1.0
1994-06-03,28.75,28.75,27.5,27.5,1000,62.1309662425374,62.1309662425374,59.4296198841662,59.4296198841662,462.732220963217,0.0,1.0
1994-06-06,29.0,29.0,29.0,29.0,0,62.6712355142117,62.6712355142117,62.6712355142117,62.6712355142117,0,0.0,1.0
1994-06-07,28.5,29.5,28.25,29.5,3500,61.5906969708632,63.7517740575601,61.050427699189,63.7517740575601,1619.56277337126,0.0,1.0
1994-06-08,28.5,28.5,28.25,28.25,2500,61.5906969708632,61.5906969708632,61.050427699189,61.050427699189,1156.83055240804,0.0,1.0
1994-06-09,28.5,28.5,28.25,28.25,2500,61.5906969708632,61.5906969708632,61.050427699189,61.050427699189,1156.83055240804,0.0,1.0
1994-06-10,28.0,28.0,28.0,28.0,1000,60.5101584275147,60.5101584275147,60.5101584275147,60.5101584275147,462.732220963217,0.0,1.0
1994-06-13,28.0,28.0,28.0,28.0,0,60.5101584275147,60.5101584275147,60.5101584275147,60.5101584275147,0,0.0,1.0
1994-06-14,28.0,28.0,28.0,28.0,0,60.5101584275147,60.5101584275147,60.5101584275147,60.5101584275147,0,0.0,1.0
1994-06-15,27.5,27.5,27.5,27.5,0,59.4296198841662,59.4296198841662,59.4296198841662,59.4296198841662,0,0.0,1.0
1994-06-16,27.5,27.5,27.5,27.5,0,59.4296198841662,59.4296198841662,59.4296198841662,59.4296198841662,0,0.0,1.0
1994-06-17,29.0,29.0,29.0,29.0,0,62.6712355142117,62.6712355142117,62.6712355142117,62.6712355142117,0,0.0,1.0
1994-06-20,29.0,29.0,29.0,29.0,0,62.6712355142117,62.6712355142117,62.6712355142117,62.6712355142117,0,0.0,1.0
1994-06-21,27.0,27.0,27.0,27.0,0,58.3490813408178,58.3490813408178,58.3490813408178,58.3490813408178,0,0.0,1.0
1994-06-22,27.0,27.0,27.0,27.0,0,58.3490813408178,58.3490813408178,58.3490813408178,58.3490813408178,0,0.0,1.0
1994-06-23,27.0,27.0,27.0,27.0,0,58.3490813408178,58.3490813408178,58.3490813408178,58.3490813408178,0,0.0,1.0
1994-06-24,27.0,27.0,27.0,27.0,0,58.8245182998911,58.8245182998911,58.8245182998911,58.8245182998911,0,0.22,1.0
1994-06-27,27.0,27.0,27.0,27.0,0,58.8245182998911,58.8245182998911,58.8245182998911,58.8245182998911,0,0.0,1.0
1994-06-28,26.5,26.75,26.5,26.75,0,57.7351753684116,58.2798468341514,57.7351753684116,58.2798468341514,0,0.0,1.0
1994-06-29,26.63,26.63,26.5,26.5,500,58.0184045305963,58.0184045305963,57.7351753684116,57.7351753684116,229.496141917833,0.0,1.0
1994-06-30,28.25,28.25,26.5,26.5,11500,61.5478756285898,61.5478756285898,57.7351753684116,57.7351753684116,5278.41126411017,0.0,1.0
1994-07-01,27.0,27.0,27.0,27.0,0,58.8245182998911,58.8245182998911,58.8245182998911,58.8245182998911,0,0.0,1.0
1994-07-05,27.0,27.0,27.0,27.0,0,58.8245182998911,58.8245182998911,58.8245182998911,58.8245182998911,0,0.0,1.0
1994-07-06,27.0,27.0,27.0,27.0,0,58.8245182998911,58.8245182998911,58.8245182998911,58.8245182998911,0,0.0,1.0
1994-07-07,28.25,28.25,27.0,27.0,500,61.5478756285898,61.5478756285898,58.8245182998911,58.8245182998911,229.496141917833,0.0,1.0
1994-07-08,27.0,28.75,27.0,27.0,2500,58.8245182998911,62.6372185600692,58.8245182998911,58.8245182998911,1147.48070958917,0.0,1.0
1994-07-11,27.0,27.0,27.0,27.0,0,58.8245182998911,58.8245182998911,58.8245182998911,58.8245182998911,0,0.0,1.0
1994-07-12,28.0,28.75,28.0,28.0,500,61.00320416285,62.6372185600692,61.00320416285,61.00320416285,229.496141917834,0.0,1.0
1994-07-13,28.0,28.0,28.0,28.0,0,61.00320416285,61.00320416285,61.00320416285,61.00320416285,0,0.0,1.0
1994-07-14,28.75,28.75,27.0,27.0,0,62.6372185600692,62.6372185600692,58.8245182998911,58.8245182998911,0,0.0,1.0
1994-07-15,27.0,27.0,27.0,27.0,0,58.8245182998911,58.8245182998911,58.8245182998911,58.8245182998911,0,0.0,1.0
1994-07-18,28.75,28.75,28.75,28.75,0,62.6372185600692,62.6372185600692,62.6372185600692,62.6372185600692,0,0.0,1.0
1994-07-19,27.0,28.75,27.0,28.75,0,58.8245182998911,62.6372185600692,58.8245182998911,62.6372185600692,0,0.0,1.0
1994-07-20,27.0,27.0,27.0,27.0,500,58.8245182998911,58.8245182998911,58.8245182998911,58.8245182998911,229.496141917833,0.0,1.0
1994-07-21,27.0,27.0,27.0,27.0,0,58.8245182998911,58.8245182998911,58.8245182998911,58.8245182998911,0,0.0,1.0
1994-07-22,27.0,27.0,27.0,27.0,0,58.8245182998911,58.8245182998911,58.8245182998911,58.8245182998911,0,0.0,1.0
1994-07-25,27.0,27.0,27.0,27.0,0,58.8245182998911,58.8245182998911,58.8245182998911,58.8245182998911,0,0.0,1.0
1994-07-26,28.0,28.0,27.0,27.0,1000,61.00320416285,61.00320416285,58.8245182998911,58.8245182998911,458.992283835667,0.0,1.0
1994-07-27,28.0,28.0,27.5,27.5,1000,61.00320416285,61.00320416285,59.9138612313706,59.9138612313706,458.992283835667,0.0,1.0
1994-07-28,27.75,27.75,27.75,27.75,0,60.4585326971103,60.4585326971103,60.4585326971103,60.4585326971103,0,0.0,1.0
1994-07-29,27.75,27.75,27.75,27.75,0,60.4585326971103,60.4585326971103,60.4585326971103,60.4585326971103,0,0.0,1.0
1994-08-01,27.0,27.0,27.0,27.0,500,58.8245182998911,58.8245182998911,58.8245182998911,58.8245182998911,229.496141917833,0.0,1.0
1994-08-02,27.0,27.0,27.0,27.0,500,58.8245182998911,58.8245182998911,58.8245182998911,58.8245182998911,229.496141917833,0.0,1.0
1994-08-03,27.25,27.25,27.0,27.0,2000,59.3691897656308,59.3691897656308,58.8245182998911,58.8245182998911,917.984567671334,0.0,1.0
1994-08-04,27.75,27.75,27.5,27.5,2000,60.4585326971103,60.4585326971103,59.9138612313706,59.9138612313706,917.984567671334,0.0,1.0
1994-08-05,27.75,27.75,27.75,27.75,0,60.4585326971103,60.4585326971103,60.4585326971103,60.4585326971103,0,0.0,1.0
1994-08-08,27.0,27.06,27.0,27.0,2500,58.8245182998911,58.9552394516686,58.8245182998911,58.8245182998911,1147.48070958917,0.0,1.0
1994-08-09,28.25,28.25,28.25,28.25,0,61.5478756285898,61.5478756285898,61.5478756285898,61.5478756285898,0,0.0,1.0
1994-08-10,28.25,28.25,28.25,28.25,0,61.5478756285898,61.5478756285898,61.5478756285898,61.5478756285898,0,0.0,1.0
1994-08-11,26.5,26.75,26.5,26.75,500,57.7351753684116,58.2798468341514,57.7351753684116,58.2798468341514,229.496141917834,0.0,1.0
1994-08-12,26.5,26.5,26.5,26.5,0,57.7351753684116,57.7351753684116,57.7351753684116,57.7351753684116,0,0.0,1.0
1994-08-15,26.5,26.5,26.5,26.5,0,57.7351753684116,57.7351753684116,57.7351753684116,57.7351753684116,0,0.0,1.0
1994-08-16,26.5,26.5,26.5,26.5,0,57.7351753684116,57.7351753684116,57.7351753684116,57.7351753684116,0,0.0,1.0
1994-08-17,27.5,27.5,26.63,26.63,500,59.9138612313706,59.9138612313706,58.0184045305963,58.0184045305963,229.496141917833,0.0,1.0
1994-08-18,26.5,26.5,26.5,26.5,0,57.7351753684116,57.7351753684116,57.7351753684116,57.7351753684116,0,0.0,1.0
1994-08-19,26.5,26.5,26.5,26.5,0,57.7351753684116,57.7351753684116,57.7351753684116,57.7351753684116,0,0.0,1.0
1994-08-22,26.5,27.13,26.5,26.88,1000,57.7351753684116,59.1077474620757,57.7351753684116,58.563075996336,458.992283835667,0.0,1.0
1994-08-23,26.5,26.5,26.5,26.5,0,57.7351753684116,57.7351753684116,57.7351753684116,57.7351753684116,0,0.0,1.0
1994-08-24,26.5,26.5,26.5,26.5,0,57.7351753684116,57.7351753684116,57.7351753684116,57.7351753684116,0,0.0,1.0
1994-08-25,26.5,26.5,26.5,26.5,0,57.7351753684116,57.7351753684116,57.7351753684116,57.7351753684116,0,0.0,1.0
1994-08-26,26.5,26.5,26.5,26.5,0,57.7351753684116,57.7351753684116,57.7351753684116,57.7351753684116,0,0.0,1.0
1994-08-29,26.5,26.5,26.5,26.5,0,57.7351753684116,57.7351753684116,57.7351753684116,57.7351753684116,0,0.0,1.0
1994-08-30,26.5,26.5,26.5,26.5,0,57.7351753684116,57.7351753684116,57.7351753684116,57.7351753684116,0,0.0,1.0
1994-08-31,26.5,26.5,26.5,26.5,1000,57.7351753684116,57.7351753684116,57.7351753684116,57.7351753684116,458.992283835667,0.0,1.0
1994-09-01,26.75,27.25,26.5,26.5,3000,58.2798468341514,59.3691897656308,57.7351753684116,57.7351753684116,1376.976851507,0.0,1.0
1994-09-02,26.5,26.5,26.5,26.5,0,57.7351753684116,57.7351753684116,57.7351753684116,57.7351753684116,0,0.0,1.0
1994-09-06,26.5,26.5,26.5,26.5,0,57.7351753684116,57.7351753684116,57.7351753684116,57.7351753684116,0,0.0,1.0
1994-09-07,26.5,26.5,26.5,26.5,2000,57.7351753684116,57.7351753684116,57.7351753684116,57.7351753684116,917.984567671334,0.0,1.0
1994-09-08,27.5,27.5,26.5,26.5,4000,59.9138612313706,59.9138612313706,57.7351753684116,57.7351753684116,1835.96913534267,0.0,1.0
1994-09-09,26.25,27.0,26.25,27.0,13000,57.1905039026719,58.8245182998911,57.1905039026719,58.8245182998911,5966.89968986367,0.0,1.0
1994-09-12,26.25,26.5,26.0,26.0,8500,57.1905039026719,57.7351753684116,56.6458324369322,56.6458324369322,3901.43441260317,0.0,1.0
1994-09-13,26.25,26.25,26.25,26.25,0,57.1905039026719,57.1905039026719,57.1905039026719,57.1905039026719,0,0.0,1.0
1994-09-14,26.25,26.25,26.25,26.25,0,57.1905039026719,57.1905039026719,57.1905039026719,57.1905039026719,0,0.0,1.0
1994-09-15,26.25,26.25,26.25,26.25,0,57.1905039026719,57.1905039026719,57.1905039026719,57.1905039026719,0,0.0,1.0
1994-09-16,25.75,26.75,25.75,26.75,1500,56.1011609711924,58.2798468341514,56.1011609711924,58.2798468341514,688.488425753501,0.0,1.0
1994-09-19,26.38,26.38,25.75,25.75,296000,57.4737330648566,57.4737330648566,56.1011609711924,56.1011609711924,135861.716015357,0.0,1.0
1994-09-20,25.75,25.75,25.75,25.75,0,56.1011609711924,56.1011609711924,56.1011609711924,56.1011609711924,0,0.0,1.0
1994-09-21,26.0,26.0,25.0,25.0,2000,56.6458324369322,56.6458324369322,54.4671465739732,54.4671465739732,917.984567671333,0.0,1.0
1994-09-22,26.0,26.0,26.0,26.0,0,56.6458324369322,56.6458324369322,56.6458324369322,56.6458324369322,0,0.0,1.0
1994-09-23,26.0,26.0,26.0,26.0,0,56.6458324369322,56.6458324369322,56.6458324369322,56.6458324369322,0,0.0,1.0
1994-09-26,26.0,26.0,26.0,26.0,0,57.1251433267831,57.1251433267831,57.1251433267831,57.1251433267831,0,0.22,1.0
1994-09-27,25.5,25.5,25.5,25.5,0,56.0265828781911,56.0265828781911,56.0265828781911,56.0265828781911,0,0.0,1.0
1994-09-28,24.75,24.75,24.75,24.75,0,54.3787422053032,54.3787422053032,54.3787422053032,54.3787422053032,0,0.0,1.0
1994-09-29,26.75,26.75,24.75,26.25,1000,58.7729839996711,58.7729839996711,54.3787422053032,57.6744235510791,455.141089997229,0.0,1.0
1994-09-30,26.5,26.5,26.5,26.5,0,58.2237037753751,58.2237037753751,58.2237037753751,58.2237037753751,0,0.0,1.0
1994-10-03,25.88,25.88,25.0,25.0,2000,56.861488819121,56.861488819121,54.9280224295992,54.9280224295992,910.282179994459,0.0,1.0
1994-10-04,25.88,25.88,25.0,25.0,0,56.861488819121,56.861488819121,54.9280224295992,54.9280224295992,0,0.0,1.0
1994-10-05,25.0,25.0,25.0,25.0,500,54.9280224295992,54.9280224295992,54.9280224295992,54.9280224295992,227.570544998614,0.0,1.0
1994-10-06,25.5,25.5,25.5,25.5,500,56.0265828781911,56.0265828781911,56.0265828781911,56.0265828781911,227.570544998615,0.0,1.0
1994-10-07,25.5,25.5,25.5,25.5,0,56.0265828781911,56.0265828781911,56.0265828781911,56.0265828781911,0,0.0,1.0
1994-10-10,25.0,25.0,25.0,25.0,0,54.9280224295992,54.9280224295992,54.9280224295992,54.9280224295992,0,0.0,1.0
1994-10-11,26.0,26.0,25.0,25.0,11500,57.1251433267831,57.1251433267831,54.9280224295992,54.9280224295992,5234.12253496814,0.0,1.0
1994-10-12,26.0,26.0,26.0,26.0,0,57.1251433267831,57.1251433267831,57.1251433267831,57.1251433267831,0,0.0,1.0
1994-10-13,25.0,25.0,25.0,25.0,500,54.9280224295992,54.9280224295992,54.9280224295992,54.9280224295992,227.570544998614,0.0,1.0
1994-10-14,25.88,25.88,25.88,25.88,0,56.861488819121,56.861488819121,56.861488819121,56.861488819121,0,0.0,1.0
1994-10-17,26.0,26.0,25.25,25.25,4500,57.1251433267831,57.1251433267831,55.4773026538952,55.4773026538952,2048.13490498753,0.0,1.0
1994-10-18,25.25,25.25,25.25,25.25,0,55.4773026538952,55.4773026538952,55.4773026538952,55.4773026538952,0,0.0,1.0
1994-10-19,25.25,25.25,25.25,25.25,0,55.4773026538952,55.4773026538952,55.4773026538952,55.4773026538952,0,0.0,1.0
1994-10-20,25.25,26.75,25.25,26.75,500,55.4773026538952,58.7729839996711,55.4773026538952,58.7729839996711,227.570544998614,0.0,1.0
1994-10-21,26.0,26.0,25.25,25.25,11000,57.1251433267831,57.1251433267831,55.4773026538952,55.4773026538952,5006.55198996952,0.0,1.0
1994-10-24,26.0,26.0,26.0,26.0,0,57.1251433267831,57.1251433267831,57.1251433267831,57.1251433267831,0,0.0,1.0
1994-10-25,25.0,25.0,25.0,25.0,2000,54.9280224295992,54.9280224295992,54.9280224295992,54.9280224295992,910.282179994457,0.0,1.0
1994-10-26,24.75,24.75,24.75,24.75,3500,54.3787422053032,54.3787422053032,54.3787422053032,54.3787422053032,1592.9938149903,0.0,1.0
1994-10-27,24.75,24.75,24.75,24.75,11000,54.3787422053032,54.3787422053032,54.3787422053032,54.3787422053032,5006.55198996952,0.0,1.0
1994-10-28,24.5,24.5,24.5,24.5,0,53.8294619810072,53.8294619810072,53.8294619810072,53.8294619810072,0,0.0,1.0
1994-10-31,26.0,26.0,26.0,26.0,1000,57.1251433267831,57.1251433267831,57.1251433267831,57.1251433267831,455.141089997229,0.0,1.0
1994-11-01,25.75,25.75,25.75,25.75,0,56.5758631024871,56.5758631024871,56.5758631024871,56.5758631024871,0,0.0,1.0
1994-11-02,24.5,24.5,24.5,24.5,500,53.8294619810072,53.8294619810072,53.8294619810072,53.8294619810072,227.570544998614,0.0,1.0
1994-11-03,24.75,24.75,24.75,24.75,1000,54.3787422053032,54.3787422053032,54.3787422053032,54.3787422053032,455.141089997229,0.0,1.0
1994-11-04,24.5,24.5,24.5,24.5,1000,53.8294619810072,53.8294619810072,53.8294619810072,53.8294619810072,455.141089997229,0.0,1.0
1994-11-07,24.5,24.5,24.5,24.5,0,53.8294619810072,53.8294619810072,53.8294619810072,53.8294619810072,0,0.0,1.0
1994-11-08,24.5,24.5,24.5,24.5,0,53.8294619810072,53.8294619810072,53.8294619810072,53.8294619810072,0,0.0,1.0
1994-11-09,24.5,24.5,24.5,24.5,0,53.8294619810072,53.8294619810072,53.8294619810072,53.8294619810072,0,0.0,1.0
1994-11-10,24.5,24.5,24.5,24.5,2500,53.8294619810072,53.8294619810072,53.8294619810072,53.8294619810072,1137.85272499307,0.0,1.0
1994-11-11,24.75,25.25,24.75,25.25,4000,54.3787422053032,55.4773026538952,54.3787422053032,55.4773026538952,1820.56435998891,0.0,1.0
1994-11-14,24.5,26.0,24.5,26.0,2500,53.8294619810072,57.1251433267831,53.8294619810072,57.1251433267831,1137.85272499307,0.0,1.0
1994-11-15,24.5,24.5,24.5,24.5,0,53.8294619810072,53.8294619810072,53.8294619810072,53.8294619810072,0,0.0,1.0
1994-11-16,24.5,24.5,24.5,24.5,0,53.8294619810072,53.8294619810072,53.8294619810072,53.8294619810072,0,0.0,1.0
1994-11-17,24.5,24.5,24.5,24.5,0,53.8294619810072,53.8294619810072,53.8294619810072,53.8294619810072,0,0.0,1.0
1994-11-18,24.5,25.5,24.5,24.5,2000,53.8294619810072,56.0265828781911,53.8294619810072,53.8294619810072,910.282179994457,0.0,1.0
1994-11-21,24.5,24.5,24.5,24.5,2500,53.8294619810072,53.8294619810072,53.8294619810072,53.8294619810072,1137.85272499307,0.0,1.0
1994-11-22,24.5,24.5,24.5,24.5,0,53.8294619810072,53.8294619810072,53.8294619810072,53.8294619810072,0,0.0,1.0
1994-11-23,23.5,24.5,23.5,24.5,2000,51.6323410838232,53.8294619810072,51.6323410838232,53.8294619810072,910.282179994458,0.0,1.0
1994-11-25,23.5,23.5,23.5,23.5,2000,51.6323410838232,51.6323410838232,51.6323410838232,51.6323410838232,910.282179994458,0.0,1.0
1994-11-28,23.38,24.13,23.0,24.13,9000,51.3686865761611,53.0165272490491,50.5337806352312,53.0165272490491,4096.26980997506,0.0,1.0
1994-11-29,22.75,22.75,22.25,22.38,4000,49.9845004109352,49.9845004109352,48.8859399623433,49.1715656789772,1820.56435998892,0.0,1.0
1994-11-30,23.75,23.75,23.75,23.75,500,52.1816213081192,52.1816213081192,52.1816213081192,52.1816213081192,227.570544998614,0.0,1.0
1994-12-01,22.25,23.25,22.25,23.25,500,48.8859399623433,51.0830608595272,48.8859399623433,51.0830608595272,227.570544998614,0.0,1.0
1994-12-02,22.25,22.5,22.25,22.5,0,48.8859399623433,49.4352201866392,48.8859399623433,49.4352201866392,0,0.0,1.0
1994-12-05,22.25,22.25,22.25,22.25,0,48.8859399623433,48.8859399623433,48.8859399623433,48.8859399623433,0,0.0,1.0
1994-12-06,24.0,24.0,22.5,22.5,500,52.7309015324152,52.7309015324152,49.4352201866392,49.4352201866392,227.570544998614,0.0,1.0
1994-12-07,24.0,24.0,24.0,24.0,0,52.7309015324152,52.7309015324152,52.7309015324152,52.7309015324152,0,0.0,1.0
1994-12-08,24.0,24.0,24.0,24.0,0,52.7309015324152,52.7309015324152,52.7309015324152,52.7309015324152,0,0.0,1.0
1994-12-09,22.5,23.25,22.5,23.25,6500,49.4352201866392,51.0830608595272,49.4352201866392,51.0830608595272,2958.41708498199,0.0,1.0
1994-12-12,24.0,24.0,22.5,22.5,1500,52.7309015324152,52.7309015324152,49.4352201866392,49.4352201866392,682.711634995843,0.0,1.0
1994-12-13,24.0,24.0,22.5,22.5,6000,52.7309015324152,52.7309015324152,49.4352201866392,49.4352201866392,2730.84653998337,0.0,1.0
1994-12-14,24.0,24.0,22.5,23.0,4500,52.7309015324152,52.7309015324152,49.4352201866392,50.5337806352312,2048.13490498753,0.0,1.0
1994-12-15,24.0,24.0,23.25,23.25,0,52.7309015324152,52.7309015324152,51.0830608595272,51.0830608595272,0,0.0,1.0
1994-12-16,24.0,24.0,22.88,24.0,4000,52.7309015324152,52.7309015324152,50.2701261275691,52.7309015324152,1820.56435998892,0.0,1.0
1994-12-19,23.0,24.0,22.94,22.94,4000,50.5337806352312,52.7309015324152,50.4019533814002,50.4019533814002,1820.56435998892,0.0,1.0
1994-12-20,22.5,22.5,22.5,22.5,0,49.4352201866392,49.4352201866392,49.4352201866392,49.4352201866392,0,0.0,1.0
1994-12-21,23.5,24.0,22.5,24.0,4500,51.6323410838232,52.7309015324152,49.4352201866392,52.7309015324152,2048.13490498753,0.0,1.0
1994-12-22,23.5,23.88,22.5,22.5,2500,51.6323410838232,52.4672470247531,49.4352201866392,49.4352201866392,1137.85272499307,0.0,1.0
1994-12-23,25.5,26.25,24.0,24.0,21500,56.5099494755716,58.1720068130884,53.185834800538,53.185834800538,9701.83136045804,0.22,1.0
1994-12-27,26.0,26.0,26.0,26.0,1000,57.6179877005828,57.6179877005828,57.6179877005828,57.6179877005828,451.247970253862,0.0,1.0
1994-12-28,25.0,25.0,24.75,24.75,4500,55.4019112505604,55.4019112505604,54.8478921380548,54.8478921380548,2030.61586614238,0.0,1.0
1994-12-29,25.0,26.0,25.0,26.0,2500,55.4019112505604,57.6179877005828,55.4019112505604,57.6179877005828,1128.11992563466,0.0,1.0
1994-12-30,26.0,26.0,26.0,26.0,500,57.6179877005828,57.6179877005828,57.6179877005828,57.6179877005828,225.623985126931,0.0,1.0
1995-01-03,25.0,25.0,25.0,25.0,500,55.4019112505604,55.4019112505604,55.4019112505604,55.4019112505604,225.623985126931,0.0,1.0
1995-01-04,24.75,24.75,24.75,24.75,1000,54.8478921380548,54.8478921380548,54.8478921380548,54.8478921380548,451.247970253862,0.0,1.0
1995-01-05,24.75,24.75,24.75,24.75,1000,54.8478921380548,54.8478921380548,54.8478921380548,54.8478921380548,451.247970253862,0.0,1.0
1995-01-06,24.75,24.75,24.75,24.75,0,54.8478921380548,54.8478921380548,54.8478921380548,54.8478921380548,0,0.0,1.0
1995-01-09,24.75,24.75,24.75,24.75,0,54.8478921380548,54.8478921380548,54.8478921380548,54.8478921380548,0,0.0,1.0
1995-01-10,24.75,24.75,24.75,24.75,0,54.8478921380548,54.8478921380548,54.8478921380548,54.8478921380548,0,0.0,1.0
1995-01-11,24.75,24.75,24.75,24.75,0,54.8478921380548,54.8478921380548,54.8478921380548,54.8478921380548,0,0.0,1.0
1995-01-12,24.5,24.5,24.5,24.5,1000,54.2938730255492,54.2938730255492,54.2938730255492,54.2938730255492,451.247970253862,0.0,1.0
1995-01-13,25.69,25.75,25.69,25.75,0,56.9310040010759,57.0639685880772,56.9310040010759,57.0639685880772,0,0.0,1.0
1995-01-16,25.69,25.69,25.69,25.69,0,56.9310040010759,56.9310040010759,56.9310040010759,56.9310040010759,0,0.0,1.0
1995-01-17,24.0,24.0,24.0,24.0,0,53.185834800538,53.185834800538,53.185834800538,53.185834800538,0,0.0,1.0
1995-01-18,24.0,24.0,24.0,24.0,0,53.185834800538,53.185834800538,53.185834800538,53.185834800538,0,0.0,1.0
1995-01-19,24.0,24.0,24.0,24.0,0,53.185834800538,53.185834800538,53.185834800538,53.185834800538,0,0.0,1.0
1995-01-20,24.0,24.0,24.0,24.0,0,53.185834800538,53.185834800538,53.185834800538,53.185834800538,0,0.0,1.0
1995-01-23,24.0,24.0,24.0,24.0,0,53.185834800538,53.185834800538,53.185834800538,53.185834800538,0,0.0,1.0
1995-01-24,24.0,24.0,24.0,24.0,0,53.185834800538,53.185834800538,53.185834800538,53.185834800538,0,0.0,1.0
1995-01-25,24.0,24.0,24.0,24.0,0,53.185834800538,53.185834800538,53.185834800538,53.185834800538,0,0.0,1.0
1995-01-26,24.0,24.0,24.0,24.0,0,53.185834800538,53.185834800538,53.185834800538,53.185834800538,0,0.0,1.0
1995-01-27,24.0,24.0,24.0,24.0,0,53.185834800538,53.185834800538,53.185834800538,53.185834800538,0,0.0,1.0
1995-01-30,24.0,24.0,24.0,24.0,0,53.185834800538,53.185834800538,53.185834800538,53.185834800538,0,0.0,1.0
1995-01-31,24.0,24.0,24.0,24.0,0,53.185834800538,53.185834800538,53.185834800538,53.185834800538,0,0.0,1.0
1995-02-01,24.0,24.0,24.0,24.0,0,53.185834800538,53.185834800538,53.185834800538,53.185834800538,0,0.0,1.0
1995-02-02,24.0,24.0,24.0,24.0,2000,53.185834800538,53.185834800538,53.185834800538,53.185834800538,902.495940507724,0.0,1.0
1995-02-03,24.75,24.75,24.0,24.0,2500,54.8478921380548,54.8478921380548,53.185834800538,53.185834800538,1128.11992563466,0.0,1.0
1995-02-06,24.13,24.13,24.0,24.0,500,53.4739247390409,53.4739247390409,53.185834800538,53.185834800538,225.623985126931,0.0,1.0
1995-02-07,24.63,24.75,24.25,24.25,5000,54.5819629640521,54.8478921380548,53.7398539130436,53.7398539130436,2256.23985126931,0.0,1.0
1995-02-08,24.0,24.0,24.0,24.0,500,53.185834800538,53.185834800538,53.185834800538,53.185834800538,225.623985126931,0.0,1.0
1995-02-09,24.5,24.75,24.0,24.25,7000,54.2938730255492,54.8478921380548,53.185834800538,53.7398539130436,3158.73579177704,0.0,1.0
1995-02-10,24.0,24.0,24.0,24.0,1000,53.185834800538,53.185834800538,53.185834800538,53.185834800538,451.247970253862,0.0,1.0
1995-02-13,24.0,24.0,24.0,24.0,0,53.185834800538,53.185834800538,53.185834800538,53.185834800538,0,0.0,1.0
1995-02-14,24.75,24.75,24.0,24.0,1000,54.8478921380548,54.8478921380548,53.185834800538,53.185834800538,451.247970253862,0.0,1.0
1995-02-15,24.0,24.0,24.0,24.0,1000,53.185834800538,53.185834800538,53.185834800538,53.185834800538,451.247970253862,0.0,1.0
1995-02-16,24.0,24.0,24.0,24.0,0,53.185834800538,53.185834800538,53.185834800538,53.185834800538,0,0.0,1.0
1995-02-17,24.0,24.0,24.0,24.0,0,53.185834800538,53.185834800538,53.185834800538,53.185834800538,0,0.0,1.0
1995-02-21,24.75,24.75,24.75,24.75,2500,54.8478921380548,54.8478921380548,54.8478921380548,54.8478921380548,1128.11992563466,0.0,1.0
1995-02-22,25.5,25.5,25.5,25.5,0,56.5099494755716,56.5099494755716,56.5099494755716,56.5099494755716,0,0.0,1.0
1995-02-23,25.5,25.5,25.5,25.5,0,56.5099494755716,56.5099494755716,56.5099494755716,56.5099494755716,0,0.0,1.0
1995-02-24,25.5,25.5,24.0,24.0,4000,56.5099494755716,56.5099494755716,53.185834800538,53.185834800538,1804.99188101545,0.0,1.0
1995-02-27,25.5,25.5,25.5,25.5,0,56.5099494755716,56.5099494755716,56.5099494755716,56.5099494755716,0,0.0,1.0
1995-02-28,25.5,25.5,25.5,25.5,500,56.5099494755716,56.5099494755716,56.5099494755716,56.5099494755716,225.623985126931,0.0,1.0
1995-03-01,25.0,25.5,25.0,25.5,500,55.4019112505604,56.5099494755716,55.4019112505604,56.5099494755716,225.623985126931,0.0,1.0
1995-03-02,24.25,24.25,24.25,24.25,0,53.7398539130436,53.7398539130436,53.7398539130436,53.7398539130436,0,0.0,1.0
1995-03-03,24.38,24.38,24.25,24.25,4000,54.0279438515465,54.0279438515465,53.7398539130436,53.7398539130436,1804.99188101545,0.0,1.0
1995-03-06,25.0,25.0,24.75,24.75,1000,55.4019112505604,55.4019112505604,54.8478921380548,54.8478921380548,451.247970253862,0.0,1.0
1995-03-07,25.5,25.5,24.25,24.25,500,56.5099494755716,56.5099494755716,53.7398539130436,53.7398539130436,225.623985126931,0.0,1.0
1995-03-08,25.5,25.5,25.5,25.5,0,56.5099494755716,56.5099494755716,56.5099494755716,56.5099494755716,0,0.0,1.0
1995-03-09,24.63,24.63,24.25,24.63,1500,54.5819629640521,54.5819629640521,53.7398539130436,54.5819629640521,676.871955380793,0.0,1.0
1995-03-10,24.63,24.63,24.63,24.63,0,54.5819629640521,54.5819629640521,54.5819629640521,54.5819629640521,0,0.0,1.0
1995-03-13,24.63,24.63,24.63,24.63,0,54.5819629640521,54.5819629640521,54.5819629640521,54.5819629640521,0,0.0,1.0
1995-03-14,24.63,24.63,24.63,24.63,0,54.5819629640521,54.5819629640521,54.5819629640521,54.5819629640521,0,0.0,1.0
1995-03-15,24.0,24.0,24.0,24.0,1000,53.185834800538,53.185834800538,53.185834800538,53.185834800538,451.247970253862,0.0,1.0
1995-03-16,24.25,24.25,24.0,24.0,500,53.7398539130436,53.7398539130436,53.185834800538,53.185834800538,225.623985126931,0.0,1.0
1995-03-17,25.0,25.0,24.0,24.0,500,55.4019112505604,55.4019112505604,53.185834800538,53.185834800538,225.623985126931,0.0,1.0
1995-03-20,24.0,24.0,24.0,24.0,0,53.185834800538,53.185834800538,53.185834800538,53.185834800538,0,0.0,1.0
1995-03-21,24.0,24.0,23.75,23.75,2500,53.185834800538,53.185834800538,52.6318156880324,52.6318156880324,1128.11992563466,0.0,1.0
1995-03-22,24.0,24.0,24.0,24.0,0,53.185834800538,53.185834800538,53.185834800538,53.185834800538,0,0.0,1.0
1995-03-23,23.75,23.75,23.75,23.75,1500,52.6318156880324,52.6318156880324,52.6318156880324,52.6318156880324,676.871955380793,0.0,1.0
1995-03-24,23.75,23.75,23.75,23.75,3000,52.6318156880324,52.6318156880324,52.6318156880324,52.6318156880324,1353.74391076159,0.0,1.0
1995-03-27,23.75,23.75,23.75,23.75,0,53.1193525070373,53.1193525070373,53.1193525070373,53.1193525070373,0,0.22,1.0
1995-03-28,23.5,23.5,23.5,23.5,0,52.5602014280159,52.5602014280159,52.5602014280159,52.5602014280159,0,0.0,1.0
1995-03-29,23.5,23.5,23.5,23.5,0,52.5602014280159,52.5602014280159,52.5602014280159,52.5602014280159,0,0.0,1.0
1995-03-30,23.88,23.88,23.5,23.5,7500,53.4101110681285,53.4101110681285,52.5602014280159,52.5602014280159,3353.297651292,0.0,1.0
1995-03-31,23.5,23.5,23.5,23.5,0,52.5602014280159,52.5602014280159,52.5602014280159,52.5602014280159,0,0.0,1.0
1995-04-03,24.0,24.63,24.0,24.63,3500,53.6785035860588,55.0875643051928,53.6785035860588,55.0875643051928,1564.8722372696,0.0,1.0
1995-04-04,23.5,25.0,23.5,25.0,2000,52.5602014280159,55.9151079021445,52.5602014280159,55.9151079021445,894.212707011199,0.0,1.0
1995-04-05,25.0,25.0,25.0,25.0,3000,55.9151079021445,55.9151079021445,55.9151079021445,55.9151079021445,1341.3190605168,0.0,1.0
1995-04-06,25.5,25.75,25.5,25.5,7000,57.0334100601874,57.5925611392089,57.0334100601874,57.0334100601874,3129.7444745392,0.0,1.0
1995-04-07,24.5,24.5,24.5,24.5,0,54.7968057441017,54.7968057441017,54.7968057441017,54.7968057441017,0,0.0,1.0
1995-04-10,24.5,24.5,24.5,24.5,3000,54.7968057441017,54.7968057441017,54.7968057441017,54.7968057441017,1341.3190605168,0.0,1.0
1995-04-11,24.5,24.5,24.5,24.5,0,54.7968057441017,54.7968057441017,54.7968057441017,54.7968057441017,0,0.0,1.0
1995-04-12,25.0,25.0,25.0,25.0,1500,55.9151079021445,55.9151079021445,55.9151079021445,55.9151079021445,670.6595302584,0.0,1.0
1995-04-13,25.25,26.25,25.0,25.0,13500,56.474258981166,58.7108632972518,55.9151079021445,55.9151079021445,6035.9357723256,0.0,1.0
1995-04-17,25.38,26.5,25.0,25.0,9000,56.7650175422571,59.2700143762732,55.9151079021445,55.9151079021445,4023.9571815504,0.0,1.0
1995-04-18,25.38,25.38,25.38,25.38,0,56.7650175422571,56.7650175422571,56.7650175422571,56.7650175422571,0,0.0,1.0
1995-04-19,25.38,25.38,25.38,25.38,0,56.7650175422571,56.7650175422571,56.7650175422571,56.7650175422571,0,0.0,1.0
1995-04-20,25.5,25.5,25.5,25.5,2000,57.0334100601874,57.0334100601874,57.0334100601874,57.0334100601874,894.2127070112,0.0,1.0
1995-04-21,25.5,25.5,25.5,25.5,0,57.0334100601874,57.0334100601874,57.0334100601874,57.0334100601874,0,0.0,1.0
1995-04-24,25.5,25.5,25.5,25.5,0,57.0334100601874,57.0334100601874,57.0334100601874,57.0334100601874,0,0.0,1.0
1995-04-25,25.5,25.5,25.5,25.5,0,57.0334100601874,57.0334100601874,57.0334100601874,57.0334100601874,0,0.0,1.0
1995-04-26,25.5,25.5,25.5,25.5,0,57.0334100601874,57.0334100601874,57.0334100601874,57.0334100601874,0,0.0,1.0
1995-04-27,25.5,25.5,25.5,25.5,0,57.0334100601874,57.0334100601874,57.0334100601874,57.0334100601874,0,0.0,1.0
1995-04-28,25.5,25.5,25.5,25.5,0,57.0334100601874,57.0334100601874,57.0334100601874,57.0334100601874,0,0.0,1.0
1995-05-01,25.25,25.25,25.25,25.25,0,56.474258981166,56.474258981166,56.474258981166,56.474258981166,0,0.0,1.0
1995-05-02,25.25,25.25,25.25,25.25,0,56.474258981166,56.474258981166,56.474258981166,56.474258981166,0,0.0,1.0
1995-05-03,25.25,25.25,25.25,25.25,0,56.474258981166,56.474258981166,56.474258981166,56.474258981166,0,0.0,1.0
1995-05-04,25.25,25.25,25.25,25.25,0,56.474258981166,56.474258981166,56.474258981166,56.474258981166,0,0.0,1.0
1995-05-05,25.25,25.25,25.25,25.25,0,56.474258981166,56.474258981166,56.474258981166,56.474258981166,0,0.0,1.0
1995-05-08,25.25,25.25,25.25,25.25,1500,56.474258981166,56.474258981166,56.474258981166,56.474258981166,670.6595302584,0.0,1.0
1995-05-09,25.25,25.25,25.25,25.25,0,56.474258981166,56.474258981166,56.474258981166,56.474258981166,0,0.0,1.0
1995-05-10,25.25,25.25,25.25,25.25,0,56.474258981166,56.474258981166,56.474258981166,56.474258981166,0,0.0,1.0
1995-05-11,25.25,25.25,25.25,25.25,0,56.474258981166,56.474258981166,56.474258981166,56.474258981166,0,0.0,1.0
1995-05-12,26.5,27.0,25.25,25.25,2500,59.2700143762732,60.3883165343161,56.474258981166,56.474258981166,1117.765883764,0.0,1.0
1995-05-15,25.75,25.75,25.25,25.25,1000,57.5925611392089,57.5925611392089,56.474258981166,56.474258981166,447.1063535056,0.0,1.0
1995-05-16,25.25,25.25,25.25,25.25,500,56.474258981166,56.474258981166,56.474258981166,56.474258981166,223.5531767528,0.0,1.0
1995-05-17,25.5,25.75,25.5,25.75,0,57.0334100601874,57.5925611392089,57.0334100601874,57.5925611392089,0,0.0,1.0
1995-05-18,25.5,25.5,25.5,25.5,0,57.0334100601874,57.0334100601874,57.0334100601874,57.0334100601874,0,0.0,1.0
1995-05-19,25.5,25.5,25.5,25.5,1000,57.0334100601874,57.0334100601874,57.0334100601874,57.0334100601874,447.1063535056,0.0,1.0
1995-05-22,25.5,25.5,25.5,25.5,0,57.0334100601874,57.0334100601874,57.0334100601874,57.0334100601874,0,0.0,1.0
1995-05-23,25.5,25.5,25.5,25.5,0,57.0334100601874,57.0334100601874,57.0334100601874,57.0334100601874,0,0.0,1.0
1995-05-24,25.5,25.5,25.5,25.5,0,57.0334100601874,57.0334100601874,57.0334100601874,57.0334100601874,0,0.0,1.0
1995-05-25,25.5,25.5,25.5,25.5,0,57.0334100601874,57.0334100601874,57.0334100601874,57.0334100601874,0,0.0,1.0
1995-05-26,25.5,25.5,25.5,25.5,5000,57.0334100601874,57.0334100601874,57.0334100601874,57.0334100601874,2235.531767528,0.0,1.0
1995-05-30,27.0,27.0,27.0,27.0,0,60.3883165343161,60.3883165343161,60.3883165343161,60.3883165343161,0,0.0,1.0
1995-05-31,27.0,27.0,27.0,27.0,0,60.3883165343161,60.3883165343161,60.3883165343161,60.3883165343161,0,0.0,1.0
1995-06-01,25.94,25.94,25.5,25.5,38000,58.0175159592652,58.0175159592652,57.0334100601874,57.0334100601874,16990.0414332128,0.0,1.0
1995-06-02,25.5,26.25,25.5,26.25,1500,57.0334100601874,58.7108632972518,57.0334100601874,58.7108632972518,670.6595302584,0.0,1.0
1995-06-05,26.5,26.5,25.5,25.5,2500,59.2700143762732,59.2700143762732,57.0334100601874,57.0334100601874,1117.765883764,0.0,1.0
1995-06-06,26.5,26.5,26.5,26.5,0,59.2700143762732,59.2700143762732,59.2700143762732,59.2700143762732,0,0.0,1.0
1995-06-07,25.5,26.0,25.5,26.0,13000,57.0334100601874,58.1517122182303,57.0334100601874,58.1517122182303,5812.3825955728,0.0,1.0
1995-06-08,25.88,25.88,25.5,25.5,2000,57.8833197003,57.8833197003,57.0334100601874,57.0334100601874,894.2127070112,0.0,1.0
1995-06-09,25.5,25.5,25.5,25.5,0,57.0334100601874,57.0334100601874,57.0334100601874,57.0334100601874,0,0.0,1.0
1995-06-12,27.0,27.0,27.0,27.0,0,60.3883165343161,60.3883165343161,60.3883165343161,60.3883165343161,0,0.0,1.0
1995-06-13,27.0,27.0,27.0,27.0,0,60.3883165343161,60.3883165343161,60.3883165343161,60.3883165343161,0,0.0,1.0
1995-06-14,27.0,27.0,27.0,27.0,0,60.3883165343161,60.3883165343161,60.3883165343161,60.3883165343161,0,0.0,1.0
1995-06-15,26.0,26.5,26.0,26.5,10000,58.1517122182303,59.2700143762732,58.1517122182303,59.2700143762732,4471.063535056,0.0,1.0
1995-06-16,25.5,26.75,25.5,26.75,1000,57.0334100601874,59.8291654552947,57.0334100601874,59.8291654552947,447.1063535056,0.0,1.0
1995-06-19,25.5,25.5,25.5,25.5,0,57.0334100601874,57.0334100601874,57.0334100601874,57.0334100601874,0,0.0,1.0
1995-06-20,26.13,26.13,25.5,25.5,15500,58.4424707793215,58.4424707793215,57.0334100601874,57.0334100601874,6930.1484793368,0.0,1.0
1995-06-21,25.5,26.5,25.5,26.5,1000,57.0334100601874,59.2700143762732,57.0334100601874,59.2700143762732,447.1063535056,0.0,1.0
1995-06-22,25.5,25.5,25.5,25.5,500,57.0334100601874,57.0334100601874,57.0334100601874,57.0334100601874,223.5531767528,0.0,1.0
1995-06-23,25.5,25.5,25.5,25.5,1000,57.0334100601874,57.0334100601874,57.0334100601874,57.0334100601874,447.1063535056,0.0,1.0
1995-06-26,25.63,25.63,25.63,25.63,2000,57.3241686212786,57.3241686212786,57.3241686212786,57.3241686212786,894.212707011199,0.0,1.0
1995-06-27,26.0,26.0,26.0,26.0,1000,58.1517122182303,58.1517122182303,58.1517122182303,58.1517122182303,447.1063535056,0.0,1.0
1995-06-28,25.5,25.5,25.5,25.5,0,57.5254630097263,57.5254630097263,57.5254630097263,57.5254630097263,0,0.22,1.0
1995-06-29,26.0,26.0,26.0,26.0,500,58.653413264819,58.653413264819,58.653413264819,58.653413264819,221.640980062068,0.0,1.0
1995-06-30,25.5,25.5,25.5,25.5,1000,57.5254630097263,57.5254630097263,57.5254630097263,57.5254630097263,443.281960124137,0.0,1.0
1995-07-03,25.5,25.5,25.5,25.5,0,57.5254630097263,57.5254630097263,57.5254630097263,57.5254630097263,0,0.0,1.0
1995-07-05,26.0,26.0,26.0,26.0,500,58.653413264819,58.653413264819,58.653413264819,58.653413264819,221.640980062068,0.0,1.0
1995-07-06,25.5,25.5,25.5,25.5,1000,57.5254630097263,57.5254630097263,57.5254630097263,57.5254630097263,443.281960124137,0.0,1.0
1995-07-07,25.5,25.5,25.5,25.5,0,57.5254630097263,57.5254630097263,57.5254630097263,57.5254630097263,0,0.0,1.0
1995-07-10,26.5,26.5,26.5,26.5,0,59.7813635199117,59.7813635199117,59.7813635199117,59.7813635199117,0,0.0,1.0
1995-07-11,25.5,25.75,25.5,25.75,1500,57.5254630097263,58.0894381372726,57.5254630097263,58.0894381372726,664.922940186205,0.0,1.0
1995-07-12,25.5,25.5,25.5,25.5,0,57.5254630097263,57.5254630097263,57.5254630097263,57.5254630097263,0,0.0,1.0
1995-07-13,25.75,26.63,25.75,26.38,31500,58.0894381372726,60.0746305862357,58.0894381372726,59.5106554586894,13963.3817439103,0.0,1.0
1995-07-14,26.13,26.5,25.75,26.5,10500,58.9466803311431,59.7813635199117,58.0894381372726,59.7813635199117,4654.46058130343,0.0,1.0
1995-07-17,26.56,27.5,25.75,26.63,65500,59.9167175505228,62.037264030097,58.0894381372726,60.0746305862357,29034.9683881309,0.0,1.0
1995-07-18,26.88,27.0,26.75,27.0,12000,60.6386057137821,60.9093137750043,60.345338647458,60.9093137750043,5319.38352148964,0.0,1.0
1995-07-19,26.0,26.0,26.0,26.0,500,58.653413264819,58.653413264819,58.653413264819,58.653413264819,221.640980062068,0.0,1.0
1995-07-20,26.0,27.75,26.0,26.75,26000,58.653413264819,62.6012391576433,58.653413264819,60.345338647458,11525.3309632276,0.0,1.0
1995-07-21,27.5,27.5,26.75,26.75,1000,62.037264030097,62.037264030097,60.345338647458,60.345338647458,443.281960124137,0.0,1.0
1995-07-24,27.5,27.5,26.0,26.0,1500,62.037264030097,62.037264030097,58.653413264819,58.653413264819,664.922940186205,0.0,1.0
1995-07-25,27.5,27.5,27.5,27.5,0,62.037264030097,62.037264030097,62.037264030097,62.037264030097,0,0.0,1.0
1995-07-26,26.5,26.75,26.5,26.75,500,59.7813635199117,60.345338647458,59.7813635199117,60.345338647458,221.640980062068,0.0,1.0
1995-07-27,27.0,27.0,26.0,26.0,0,60.9093137750043,60.9093137750043,58.653413264819,58.653413264819,0,0.0,1.0
1995-07-28,27.38,27.5,27.0,27.0,12000,61.7665559688748,62.037264030097,60.9093137750043,60.9093137750043,5319.38352148964,0.0,1.0
1995-07-31,29.0,29.0,26.5,27.75,11500,65.421114795375,65.421114795375,59.7813635199117,62.6012391576433,5097.74254142757,0.0,1.0
1995-08-01,27.5,27.5,27.5,27.5,500,62.037264030097,62.037264030097,62.037264030097,62.037264030097,221.640980062068,0.0,1.0
1995-08-02,27.5,27.5,27.5,27.5,1500,62.037264030097,62.037264030097,62.037264030097,62.037264030097,664.922940186205,0.0,1.0
1995-08-03,27.5,27.5,27.5,27.5,0,62.037264030097,62.037264030097,62.037264030097,62.037264030097,0,0.0,1.0
1995-08-04,27.5,27.5,27.5,27.5,0,62.037264030097,62.037264030097,62.037264030097,62.037264030097,0,0.0,1.0
1995-08-07,29.0,29.0,27.5,27.5,3500,65.421114795375,65.421114795375,62.037264030097,62.037264030097,1551.48686043448,0.0,1.0
1995-08-08,29.0,29.0,28.5,28.5,1000,65.421114795375,65.421114795375,64.2931645402823,64.2931645402823,443.281960124137,0.0,1.0
1995-08-09,28.0,29.5,28.0,29.25,7500,63.1652142851897,66.5490650504677,63.1652142851897,65.9850899229213,3324.61470093102,0.0,1.0
1995-08-10,29.0,29.0,28.0,28.0,1000,65.421114795375,65.421114795375,63.1652142851897,63.1652142851897,443.281960124137,0.0,1.0
1995-08-11,28.88,28.88,28.0,28.0,1500,65.1504067341528,65.1504067341528,63.1652142851897,63.1652142851897,664.922940186205,0.0,1.0
1995-08-14,28.25,28.25,28.25,28.25,0,63.729189412736,63.729189412736,63.729189412736,63.729189412736,0,0.0,1.0
1995-08-15,29.25,29.5,29.0,29.0,2000,65.9850899229213,66.5490650504677,65.421114795375,65.421114795375,886.563920248274,0.0,1.0
1995-08-16,29.13,29.5,28.75,29.5,2500,65.7143818616991,66.5490650504677,64.8571396678287,66.5490650504677,1108.20490031034,0.0,1.0
1995-08-17,29.25,29.5,28.75,28.75,1500,65.9850899229213,66.5490650504677,64.8571396678287,64.8571396678287,664.922940186206,0.0,1.0
1995-08-18,29.25,29.25,29.0,29.0,0,65.9850899229213,65.9850899229213,65.421114795375,65.421114795375,0,0.0,1.0
1995-08-21,30.0,30.0,29.0,29.0,2000,67.6770153055604,67.6770153055604,65.421114795375,65.421114795375,886.563920248273,0.0,1.0
1995-08-22,30.75,30.75,30.0,30.0,3000,69.3689406881994,69.3689406881994,67.6770153055604,67.6770153055604,1329.84588037241,0.0,1.0
1995-08-23,30.0,30.0,30.0,30.0,0,67.6770153055604,67.6770153055604,67.6770153055604,67.6770153055604,0,0.0,1.0
1995-08-24,30.0,30.5,30.0,30.5,2000,67.6770153055604,68.804965560653,67.6770153055604,68.804965560653,886.563920248273,0.0,1.0
1995-08-25,31.5,31.5,31.5,31.5,0,71.0608660708384,71.0608660708384,71.0608660708384,71.0608660708384,0,0.0,1.0
1995-08-28,30.75,31.5,30.25,31.5,500,69.3689406881994,71.0608660708384,68.2409904331067,71.0608660708384,221.640980062068,0.0,1.0
1995-08-29,31.5,31.5,30.5,30.75,2000,71.0608660708384,71.0608660708384,68.804965560653,69.3689406881994,886.563920248273,0.0,1.0
1995-08-30,30.5,30.5,30.25,30.25,0,68.804965560653,68.804965560653,68.2409904331067,68.2409904331067,0,0.0,1.0
1995-08-31,33.0,33.25,31.25,32.0,9000,74.4447168361164,75.0086919636627,70.496890943292,72.1888163259311,3989.53764111723,0.0,1.0
1995-09-01,33.0,33.0,33.0,33.0,0,74.4447168361164,74.4447168361164,74.4447168361164,74.4447168361164,0,0.0,1.0
1995-09-05,33.0,33.0,32.5,32.5,2000,74.4447168361164,74.4447168361164,73.3167665810237,73.3167665810237,886.563920248273,0.0,1.0
1995-09-06,33.0,34.0,33.0,34.0,2500,74.4447168361164,76.7006173463017,74.4447168361164,76.7006173463017,1108.20490031034,0.0,1.0
1995-09-07,34.25,34.25,33.0,34.0,3500,77.2645924738481,77.2645924738481,74.4447168361164,76.7006173463017,1551.48686043448,0.0,1.0
1995-09-08,35.0,35.0,33.5,34.0,2500,78.9565178564871,78.9565178564871,75.5726670912091,76.7006173463017,1108.20490031034,0.0,1.0
1995-09-11,33.5,33.5,33.5,33.5,0,75.5726670912091,75.5726670912091,75.5726670912091,75.5726670912091,0,0.0,1.0
1995-09-12,34.0,35.0,33.5,33.5,4500,76.7006173463017,78.9565178564871,75.5726670912091,75.5726670912091,1994.76882055862,0.0,1.0
1995-09-13,34.0,35.0,34.0,35.0,1000,76.7006173463017,78.9565178564871,76.7006173463017,78.9565178564871,443.281960124137,0.0,1.0
1995-09-14,35.5,35.5,34.0,34.0,1500,80.0844681115798,80.0844681115798,76.7006173463017,76.7006173463017,664.922940186205,0.0,1.0
1995-09-15,35.5,35.5,34.0,34.0,1500,80.0844681115798,80.0844681115798,76.7006173463017,76.7006173463017,664.922940186205,0.0,1.0
1995-09-18,35.5,35.5,35.5,35.5,0,80.0844681115798,80.0844681115798,80.0844681115798,80.0844681115798,0,0.0,1.0
1995-09-19,34.0,34.0,34.0,34.0,1000,76.7006173463017,76.7006173463017,76.7006173463017,76.7006173463017,443.281960124137,0.0,1.0
1995-09-20,33.5,34.0,33.5,34.0,1500,75.5726670912091,76.7006173463017,75.5726670912091,76.7006173463017,664.922940186205,0.0,1.0
1995-09-21,33.5,33.5,33.5,33.5,0,75.5726670912091,75.5726670912091,75.5726670912091,75.5726670912091,0,0.0,1.0
1995-09-22,33.5,33.5,33.5,33.5,0,75.5726670912091,75.5726670912091,75.5726670912091,75.5726670912091,0,0.0,1.0
1995-09-25,33.5,33.5,33.5,33.5,0,75.5726670912091,75.5726670912091,75.5726670912091,75.5726670912091,0,0.0,1.0
1995-09-26,33.5,33.5,33.5,33.5,0,75.5726670912091,75.5726670912091,75.5726670912091,75.5726670912091,0,0.0,1.0
1995-09-27,33.88,33.88,33.88,33.88,500,76.971325407524,76.971325407524,76.971325407524,76.971325407524,220.081957927986,0.24,1.0
1995-09-28,32.5,32.5,32.5,32.5,5000,73.8361297445257,73.8361297445257,73.8361297445257,73.8361297445257,2200.81957927986,0.0,1.0
1995-09-29,32.0,33.0,32.0,33.0,3000,72.7001892869176,74.9720702021338,72.7001892869176,74.9720702021338,1320.49174756791,0.0,1.0
1995-10-02,32.0,32.0,32.0,32.0,0,72.7001892869176,72.7001892869176,72.7001892869176,72.7001892869176,0,0.0,1.0
1995-10-03,32.5,32.5,31.53,32.0,3500,73.8361297445257,73.8361297445257,71.632405256766,72.7001892869176,1540.5737054959,0.0,1.0
1995-10-04,32.5,32.5,32.5,32.5,0,73.8361297445257,73.8361297445257,73.8361297445257,73.8361297445257,0,0.0,1.0
1995-10-05,33.0,33.0,33.0,33.0,500,74.9720702021338,74.9720702021338,74.9720702021338,74.9720702021338,220.081957927986,0.0,1.0
1995-10-06,32.25,32.25,31.75,31.75,0,73.2681595157216,73.2681595157216,72.1322190581135,72.1322190581135,0,0.0,1.0
1995-10-09,32.25,32.25,32.25,32.25,0,73.2681595157216,73.2681595157216,73.2681595157216,73.2681595157216,0,0.0,1.0
1995-10-10,32.0,32.0,32.0,32.0,1000,72.7001892869176,72.7001892869176,72.7001892869176,72.7001892869176,440.163915855971,0.0,1.0
1995-10-11,32.0,32.0,32.0,32.0,500,72.7001892869176,72.7001892869176,72.7001892869176,72.7001892869176,220.081957927986,0.0,1.0
1995-10-12,32.0,32.0,32.0,32.0,1500,72.7001892869176,72.7001892869176,72.7001892869176,72.7001892869176,660.245873783957,0.0,1.0
1995-10-13,32.75,32.75,32.0,32.0,1500,74.4040999733297,74.4040999733297,72.7001892869176,72.7001892869176,660.245873783957,0.0,1.0
1995-10-16,33.75,33.75,33.75,33.75,0,76.6759808885459,76.6759808885459,76.6759808885459,76.6759808885459,0,0.0,1.0
1995-10-17,31.75,31.75,31.75,31.75,0,72.1322190581135,72.1322190581135,72.1322190581135,72.1322190581135,0,0.0,1.0
1995-10-18,31.75,31.75,31.75,31.75,0,72.1322190581135,72.1322190581135,72.1322190581135,72.1322190581135,0,0.0,1.0
1995-10-19,33.75,33.75,32.75,32.75,2000,76.6759808885459,76.6759808885459,74.4040999733297,74.4040999733297,880.327831711943,0.0,1.0
1995-10-20,33.75,33.75,33.75,33.75,0,76.6759808885459,76.6759808885459,76.6759808885459,76.6759808885459,0,0.0,1.0
1995-10-23,33.75,33.75,33.75,33.75,0,76.6759808885459,76.6759808885459,76.6759808885459,76.6759808885459,0,0.0,1.0
1995-10-24,32.5,32.5,32.5,32.5,1000,73.8361297445257,73.8361297445257,73.8361297445257,73.8361297445257,440.163915855971,0.0,1.0
1995-10-25,31.75,31.75,31.75,31.75,0,72.1322190581135,72.1322190581135,72.1322190581135,72.1322190581135,0,0.0,1.0
1995-10-26,33.25,33.25,33.25,33.25,0,75.5400404309378,75.5400404309378,75.5400404309378,75.5400404309378,0,0.0,1.0
1995-10-27,31.75,31.75,31.75,31.75,0,72.1322190581135,72.1322190581135,72.1322190581135,72.1322190581135,0,0.0,1.0
1995-10-30,32.25,32.25,32.25,32.25,0,73.2681595157216,73.2681595157216,73.2681595157216,73.2681595157216,0,0.0,1.0
1995-10-31,31.25,31.25,31.25,31.25,0,70.9962786005055,70.9962786005055,70.9962786005055,70.9962786005055,0,0.0,1.0
1995-11-01,31.25,31.38,31.25,31.25,3500,70.9962786005055,71.2916231194836,70.9962786005055,70.9962786005055,1540.5737054959,0.0,1.0
1995-11-02,31.44,31.44,31.44,31.44,0,71.4279359743965,71.4279359743965,71.4279359743965,71.4279359743965,0,0.0,1.0
1995-11-03,31.44,31.44,31.44,31.44,0,71.4279359743965,71.4279359743965,71.4279359743965,71.4279359743965,0,0.0,1.0
1995-11-06,31.25,31.25,31.25,31.25,0,70.9962786005055,70.9962786005055,70.9962786005055,70.9962786005055,0,0.0,1.0
1995-11-07,31.25,31.25,31.25,31.25,0,70.9962786005055,70.9962786005055,70.9962786005055,70.9962786005055,0,0.0,1.0
1995-11-08,31.25,31.25,31.25,31.25,0,70.9962786005055,70.9962786005055,70.9962786005055,70.9962786005055,0,0.0,1.0
1995-11-09,31.25,31.25,31.25,31.25,0,70.9962786005055,70.9962786005055,70.9962786005055,70.9962786005055,0,0.0,1.0
1995-11-10,31.25,31.25,31.25,31.25,0,70.9962786005055,70.9962786005055,70.9962786005055,70.9962786005055,0,0.0,1.0
1995-11-13,31.25,31.25,31.25,31.25,0,70.9962786005055,70.9962786005055,70.9962786005055,70.9962786005055,0,0.0,1.0
1995-11-14,32.0,32.0,32.0,32.0,0,72.7001892869176,72.7001892869176,72.7001892869176,72.7001892869176,0,0.0,1.0
1995-11-15,32.0,32.0,32.0,32.0,500,72.7001892869176,72.7001892869176,72.7001892869176,72.7001892869176,220.081957927986,0.0,1.0
1995-11-16,32.88,33.0,32.88,33.0,3500,74.6994444923078,74.9720702021338,74.6994444923078,74.9720702021338,1540.5737054959,0.0,1.0
1995-11-17,32.5,32.5,32.5,32.5,0,73.8361297445257,73.8361297445257,73.8361297445257,73.8361297445257,0,0.0,1.0
1995-11-20,32.5,32.88,32.5,32.75,2500,73.8361297445257,74.6994444923078,73.8361297445257,74.4040999733297,1100.40978963993,0.0,1.0
1995-11-21,32.5,32.5,32.5,32.5,0,73.8361297445257,73.8361297445257,73.8361297445257,73.8361297445257,0,0.0,1.0
1995-11-22,32.5,32.5,32.5,32.5,0,73.8361297445257,73.8361297445257,73.8361297445257,73.8361297445257,0,0.0,1.0
1995-11-24,32.5,32.5,32.5,32.5,0,73.8361297445257,73.8361297445257,73.8361297445257,73.8361297445257,0,0.0,1.0
1995-11-27,32.5,32.5,32.5,32.5,0,73.8361297445257,73.8361297445257,73.8361297445257,73.8361297445257,0,0.0,1.0
1995-11-28,32.5,32.5,32.5,32.5,0,73.8361297445257,73.8361297445257,73.8361297445257,73.8361297445257,0,0.0,1.0
1995-11-29,32.5,32.5,32.5,32.5,0,73.8361297445257,73.8361297445257,73.8361297445257,73.8361297445257,0,0.0,1.0
1995-11-30,32.5,32.5,32.5,32.5,500,73.8361297445257,73.8361297445257,73.8361297445257,73.8361297445257,220.081957927986,0.0,1.0
1995-12-01,33.0,33.38,32.5,32.5,500,74.9720702021338,75.8353849499159,73.8361297445257,73.8361297445257,220.081957927986,0.0,1.0
1995-12-04,33.5,33.5,33.5,33.5,0,76.1080106597419,76.1080106597419,76.1080106597419,76.1080106597419,0,0.0,1.0
1995-12-05,32.25,33.0,32.0,32.0,2000,73.2681595157216,74.9720702021338,72.7001892869176,72.7001892869176,880.327831711944,0.0,1.0
1995-12-06,32.25,32.25,32.13,32.13,1500,73.2681595157216,73.2681595157216,72.9955338058957,72.9955338058957,660.245873783958,0.0,1.0
1995-12-07,31.0,31.0,31.0,31.0,0,70.4283083717014,70.4283083717014,70.4283083717014,70.4283083717014,0,0.0,1.0
1995-12-08,31.0,31.0,31.0,31.0,0,70.4283083717014,70.4283083717014,70.4283083717014,70.4283083717014,0,0.0,1.0
1995-12-11,31.0,31.0,31.0,31.0,0,70.4283083717014,70.4283083717014,70.4283083717014,70.4283083717014,0,0.0,1.0
1995-12-12,31.0,31.0,31.0,31.0,0,70.4283083717014,70.4283083717014,70.4283083717014,70.4283083717014,0,0.0,1.0
1995-12-13,31.0,32.0,31.0,31.0,3000,70.4283083717014,72.7001892869176,70.4283083717014,70.4283083717014,1320.49174756791,0.0,1.0
1995-12-14,32.5,32.5,31.0,31.0,5000,73.8361297445257,73.8361297445257,70.4283083717014,70.4283083717014,2200.81957927986,0.0,1.0
1995-12-15,32.0,32.5,32.0,32.5,1000,72.7001892869176,73.8361297445257,72.7001892869176,73.8361297445257,440.163915855971,0.0,1.0
1995-12-18,32.0,32.0,32.0,32.0,0,72.7001892869176,72.7001892869176,72.7001892869176,72.7001892869176,0,0.0,1.0
1995-12-19,30.5,30.5,30.5,30.5,0,69.2923679140933,69.2923679140933,69.2923679140933,69.2923679140933,0,0.0,1.0
1995-12-20,30.5,30.5,30.5,30.5,0,69.2923679140933,69.2923679140933,69.2923679140933,69.2923679140933,0,0.0,1.0
1995-12-21,32.0,32.0,31.0,31.0,1000,72.7001892869176,72.7001892869176,70.4283083717014,70.4283083717014,440.163915855971,0.0,1.0
1995-12-22,33.0,33.0,33.0,33.0,1000,74.9720702021338,74.9720702021338,74.9720702021338,74.9720702021338,440.163915855971,0.0,1.0
1995-12-26,33.0,33.0,33.0,33.0,0,74.9720702021338,74.9720702021338,74.9720702021338,74.9720702021338,0,0.0,1.0
1995-12-27,33.0,33.0,33.0,33.0,0,75.5173216217856,75.5173216217856,75.5173216217856,75.5173216217856,0,0.24,1.0
1995-12-28,32.5,33.0,31.0,31.0,2000,74.3731197790313,75.5173216217856,70.9405142507683,70.9405142507683,873.971674082254,0.0,1.0
1995-12-29,32.0,33.5,32.0,33.5,5000,73.228917936277,76.66152346454,73.228917936277,76.66152346454,2184.92918520563,0.0,1.0
1996-01-02,32.0,32.0,32.0,32.0,0,73.228917936277,73.228917936277,73.228917936277,73.228917936277,0,0.0,1.0
1996-01-03,32.0,32.0,32.0,32.0,0,73.228917936277,73.228917936277,73.228917936277,73.228917936277,0,0.0,1.0
1996-01-04,32.0,32.0,32.0,32.0,0,73.228917936277,73.228917936277,73.228917936277,73.228917936277,0,0.0,1.0
1996-01-05,33.25,33.25,31.75,31.75,5500,76.0894225431628,76.0894225431628,72.6568170148998,72.6568170148998,2403.4221037262,0.0,1.0
1996-01-08,33.25,33.25,33.25,33.25,0,76.0894225431628,76.0894225431628,76.0894225431628,76.0894225431628,0,0.0,1.0
1996-01-09,33.25,33.25,33.25,33.25,0,76.0894225431628,76.0894225431628,76.0894225431628,76.0894225431628,0,0.0,1.0
1996-01-10,33.25,33.25,31.25,31.25,1500,76.0894225431628,76.0894225431628,71.5126151721455,71.5126151721455,655.478755561691,0.0,1.0
1996-01-11,33.25,33.25,33.25,33.25,0,76.0894225431628,76.0894225431628,76.0894225431628,76.0894225431628,0,0.0,1.0
1996-01-12,31.25,31.25,31.25,31.25,0,71.5126151721455,71.5126151721455,71.5126151721455,71.5126151721455,0,0.0,1.0
1996-01-15,31.25,31.25,31.25,31.25,0,71.5126151721455,71.5126151721455,71.5126151721455,71.5126151721455,0,0.0,1.0
1996-01-16,31.25,31.25,31.25,31.25,0,71.5126151721455,71.5126151721455,71.5126151721455,71.5126151721455,0,0.0,1.0
1996-01-17,31.38,33.25,31.25,31.25,107000,71.8101076512616,76.0894225431628,71.5126151721455,71.5126151721455,46757.4845634006,0.0,1.0
1996-01-18,31.38,31.38,31.38,31.38,0,71.8101076512616,71.8101076512616,71.8101076512616,71.8101076512616,0,0.0,1.0
1996-01-19,31.38,31.38,31.38,31.38,0,71.8101076512616,71.8101076512616,71.8101076512616,71.8101076512616,0,0.0,1.0
1996-01-22,31.25,31.25,31.25,31.25,1000,71.5126151721455,71.5126151721455,71.5126151721455,71.5126151721455,436.985837041127,0.0,1.0
1996-01-23,31.25,31.25,31.25,31.25,0,71.5126151721455,71.5126151721455,71.5126151721455,71.5126151721455,0,0.0,1.0
1996-01-24,30.75,32.75,30.75,30.75,5000,70.3684133293912,74.9452207004085,70.3684133293912,70.3684133293912,2184.92918520563,0.0,1.0
1996-01-25,32.75,32.75,30.75,31.5,2000,74.9452207004085,74.9452207004085,70.3684133293912,72.0847160935227,873.971674082254,0.0,1.0
1996-01-26,32.25,32.25,30.75,30.75,2500,73.8010188576542,73.8010188576542,70.3684133293912,70.3684133293912,1092.46459260282,0.0,1.0
1996-01-29,32.25,32.25,32.25,32.25,0,73.8010188576542,73.8010188576542,73.8010188576542,73.8010188576542,0,0.0,1.0
1996-01-30,31.5,31.5,31.5,31.5,0,72.0847160935227,72.0847160935227,72.0847160935227,72.0847160935227,0,0.0,1.0
1996-01-31,32.75,32.75,31.0,32.75,1500,74.9452207004085,74.9452207004085,70.9405142507683,74.9452207004085,655.47875556169,0.0,1.0
1996-02-01,33.25,33.25,32.75,32.75,3500,76.0894225431628,76.0894225431628,74.9452207004085,74.9452207004085,1529.45042964394,0.0,1.0
1996-02-02,31.5,31.5,31.5,31.5,0,72.0847160935227,72.0847160935227,72.0847160935227,72.0847160935227,0,0.0,1.0
1996-02-05,32.0,33.5,32.0,33.5,1000,73.228917936277,76.66152346454,73.228917936277,76.66152346454,436.985837041127,0.0,1.0
1996-02-06,33.5,33.5,31.5,32.0,6000,76.66152346454,76.66152346454,72.0847160935227,73.228917936277,2621.91502224676,0.0,1.0
1996-02-07,32.25,32.25,32.25,32.25,0,73.8010188576542,73.8010188576542,73.8010188576542,73.8010188576542,0,0.0,1.0
1996-02-08,32.25,32.25,32.25,32.25,0,73.8010188576542,73.8010188576542,73.8010188576542,73.8010188576542,0,0.0,1.0
1996-02-09,33.5,33.5,31.5,31.5,500,76.66152346454,76.66152346454,72.0847160935227,72.0847160935227,218.492918520563,0.0,1.0
1996-02-12,31.75,33.5,31.5,31.5,11000,72.6568170148998,76.66152346454,72.0847160935227,72.0847160935227,4806.8442074524,0.0,1.0
1996-02-13,31.5,31.5,31.5,31.5,0,72.0847160935227,72.0847160935227,72.0847160935227,72.0847160935227,0,0.0,1.0
1996-02-14,31.88,31.88,31.88,31.88,2500,72.9543094940159,72.9543094940159,72.9543094940159,72.9543094940159,1092.46459260282,0.0,1.0
1996-02-15,31.5,32.0,31.5,31.5,1500,72.0847160935227,73.228917936277,72.0847160935227,72.0847160935227,655.47875556169,0.0,1.0
1996-02-16,31.5,31.5,31.5,31.5,1000,72.0847160935227,72.0847160935227,72.0847160935227,72.0847160935227,436.985837041127,0.0,1.0
1996-02-20,32.5,32.5,31.5,31.5,0,74.3731197790313,74.3731197790313,72.0847160935227,72.0847160935227,0,0.0,1.0
1996-02-21,32.5,32.5,32.5,32.5,0,74.3731197790313,74.3731197790313,74.3731197790313,74.3731197790313,0,0.0,1.0
1996-02-22,31.5,33.5,31.5,33.5,500,72.0847160935227,76.66152346454,72.0847160935227,76.66152346454,218.492918520563,0.0,1.0
1996-02-23,31.5,31.5,31.5,31.5,0,72.0847160935227,72.0847160935227,72.0847160935227,72.0847160935227,0,0.0,1.0
1996-02-26,31.5,31.5,31.5,31.5,500,72.0847160935227,72.0847160935227,72.0847160935227,72.0847160935227,218.492918520563,0.0,1.0
1996-02-27,31.5,33.5,31.5,31.5,500,72.0847160935227,76.66152346454,72.0847160935227,72.0847160935227,218.492918520563,0.0,1.0
1996-02-28,31.5,31.5,31.5,31.5,2000,72.0847160935227,72.0847160935227,72.0847160935227,72.0847160935227,873.971674082253,0.0,1.0
1996-02-29,31.0,31.0,31.0,31.0,500,70.9405142507683,70.9405142507683,70.9405142507683,70.9405142507683,218.492918520564,0.0,1.0
1996-03-01,31.75,31.75,31.0,31.5,4000,72.6568170148998,72.6568170148998,70.9405142507683,72.0847160935227,1747.94334816451,0.0,1.0
1996-03-04,31.0,31.0,31.0,31.0,0,70.9405142507683,70.9405142507683,70.9405142507683,70.9405142507683,0,0.0,1.0
1996-03-05,32.0,33.0,31.0,31.0,2000,73.228917936277,75.5173216217856,70.9405142507683,70.9405142507683,873.971674082254,0.0,1.0
1996-03-06,31.0,32.0,31.0,31.0,16000,70.9405142507683,73.228917936277,70.9405142507683,70.9405142507683,6991.77339265803,0.0,1.0
1996-03-07,31.0,31.0,31.0,31.0,0,70.9405142507683,70.9405142507683,70.9405142507683,70.9405142507683,0,0.0,1.0
1996-03-08,30.75,31.0,30.75,31.0,11000,70.3684133293912,70.9405142507683,70.3684133293912,70.9405142507683,4806.84420745239,0.0,1.0
1996-03-11,30.0,30.0,30.0,30.0,1500,68.6521105652597,68.6521105652597,68.6521105652597,68.6521105652597,655.47875556169,0.0,1.0
1996-03-12,30.75,31.0,30.0,31.0,5000,70.3684133293912,70.9405142507683,68.6521105652597,70.9405142507683,2184.92918520563,0.0,1.0
1996-03-13,30.5,30.5,30.5,30.5,0,69.796312408014,69.796312408014,69.796312408014,69.796312408014,0,0.0,1.0
1996-03-14,30.5,30.5,30.5,30.5,0,69.796312408014,69.796312408014,69.796312408014,69.796312408014,0,0.0,1.0
1996-03-15,29.5,29.5,29.5,29.5,0,67.5079087225053,67.5079087225053,67.5079087225053,67.5079087225053,0,0.0,1.0
1996-03-18,29.75,29.75,29.25,29.25,3000,68.0800096438825,68.0800096438825,66.9358078011282,66.9358078011282,1310.95751112338,0.0,1.0
1996-03-19,31.0,31.0,29.0,29.0,6000,70.9405142507683,70.9405142507683,66.363706879751,66.363706879751,2621.91502224676,0.0,1.0
1996-03-20,31.5,31.5,31.25,31.25,1000,72.0847160935227,72.0847160935227,71.5126151721455,71.5126151721455,436.985837041127,0.0,1.0
1996-03-21,31.5,32.0,31.5,31.5,4000,72.0847160935227,73.228917936277,72.0847160935227,72.0847160935227,1747.94334816451,0.0,1.0
1996-03-22,31.5,31.5,31.5,31.5,0,72.0847160935227,72.0847160935227,72.0847160935227,72.0847160935227,0,0.0,1.0
1996-03-25,31.5,31.5,31.5,31.5,0,72.0847160935227,72.0847160935227,72.0847160935227,72.0847160935227,0,0.0,1.0
1996-03-26,31.5,31.5,30.0,30.0,500,72.0847160935227,72.0847160935227,68.6521105652597,68.6521105652597,218.492918520563,0.0,1.0
1996-03-27,30.0,30.0,30.0,30.0,0,69.2013274497818,69.2013274497818,69.2013274497818,69.2013274497818,0,0.24,1.0
1996-03-28,30.0,30.0,30.0,30.0,0,69.2013274497818,69.2013274497818,69.2013274497818,69.2013274497818,0,0.0,1.0
1996-03-29,34.0,36.0,32.0,32.0,14500,78.4281711097527,83.0415929397381,73.8147492797672,73.8147492797672,6286.00658442097,0.0,1.0
1996-04-01,34.5,35.0,34.0,35.0,2500,79.581526567249,80.7348820247454,78.4281711097527,80.7348820247454,1083.79423869327,0.0,1.0
1996-04-02,33.5,33.5,33.5,33.5,500,77.2748156522563,77.2748156522563,77.2748156522563,77.2748156522563,216.758847738654,0.0,1.0
1996-04-03,34.5,34.5,34.0,34.0,1500,79.581526567249,79.581526567249,78.4281711097527,78.4281711097527,650.276543215963,0.0,1.0
1996-04-04,32.0,33.25,32.0,33.0,8000,73.8147492797672,76.6981379235081,73.8147492797672,76.1214601947599,3468.14156381847,0.0,1.0
1996-04-08,32.75,33.0,32.0,32.0,2000,75.5447824660118,76.1214601947599,73.8147492797672,73.8147492797672,867.035390954617,0.0,1.0
1996-04-09,31.5,31.5,31.5,31.5,500,72.6613938222708,72.6613938222708,72.6613938222708,72.6613938222708,216.758847738654,0.0,1.0
1996-04-10,31.5,31.5,31.5,31.5,0,72.6613938222708,72.6613938222708,72.6613938222708,72.6613938222708,0,0.0,1.0
1996-04-11,31.5,31.5,31.5,31.5,0,72.6613938222708,72.6613938222708,72.6613938222708,72.6613938222708,0,0.0,1.0
1996-04-12,33.0,33.0,33.0,33.0,1500,76.1214601947599,76.1214601947599,76.1214601947599,76.1214601947599,650.276543215963,0.0,1.0
1996-04-15,33.0,33.0,33.0,33.0,0,76.1214601947599,76.1214601947599,76.1214601947599,76.1214601947599,0,0.0,1.0
1996-04-16,31.5,31.5,31.5,31.5,0,72.6613938222708,72.6613938222708,72.6613938222708,72.6613938222708,0,0.0,1.0
1996-04-17,32.63,32.63,32.63,32.63,500,75.2679771562126,75.2679771562126,75.2679771562126,75.2679771562126,216.758847738654,0.0,1.0
1996-04-18,32.63,32.63,32.63,32.63,0,75.2679771562126,75.2679771562126,75.2679771562126,75.2679771562126,0,0.0,1.0
1996-04-19,32.63,32.63,32.63,32.63,0,75.2679771562126,75.2679771562126,75.2679771562126,75.2679771562126,0,0.0,1.0
1996-04-22,32.63,32.63,32.63,32.63,0,75.2679771562126,75.2679771562126,75.2679771562126,75.2679771562126,0,0.0,1.0
1996-04-23,32.63,32.63,32.63,32.63,0,75.2679771562126,75.2679771562126,75.2679771562126,75.2679771562126,0,0.0,1.0
1996-04-24,31.5,31.5,31.5,31.5,0,72.6613938222708,72.6613938222708,72.6613938222708,72.6613938222708,0,0.0,1.0
1996-04-25,31.5,31.5,31.5,31.5,0,72.6613938222708,72.6613938222708,72.6613938222708,72.6613938222708,0,0.0,1.0
1996-04-26,31.5,31.5,31.5,31.5,1000,72.6613938222708,72.6613938222708,72.6613938222708,72.6613938222708,433.517695477309,0.0,1.0
1996-04-29,31.5,31.5,31.5,31.5,0,72.6613938222708,72.6613938222708,72.6613938222708,72.6613938222708,0,0.0,1.0
1996-04-30,31.5,31.5,31.5,31.5,0,72.6613938222708,72.6613938222708,72.6613938222708,72.6613938222708,0,0.0,1.0
1996-05-01,31.75,31.75,31.75,31.75,500,73.238071551019,73.238071551019,73.238071551019,73.238071551019,216.758847738654,0.0,1.0
1996-05-02,31.75,31.75,31.75,31.75,0,73.238071551019,73.238071551019,73.238071551019,73.238071551019,0,0.0,1.0
1996-05-03,32.25,32.25,32.0,32.0,500,74.3914270085154,74.3914270085154,73.8147492797672,73.8147492797672,216.758847738654,0.0,1.0
1996-05-06,33.5,33.5,33.5,33.5,0,77.2748156522563,77.2748156522563,77.2748156522563,77.2748156522563,0,0.0,1.0
1996-05-07,33.5,33.5,33.5,33.5,0,77.2748156522563,77.2748156522563,77.2748156522563,77.2748156522563,0,0.0,1.0
1996-05-08,33.5,33.5,33.5,33.5,0,77.2748156522563,77.2748156522563,77.2748156522563,77.2748156522563,0,0.0,1.0
1996-05-09,31.75,33.0,31.75,33.0,0,73.238071551019,76.1214601947599,73.238071551019,76.1214601947599,0,0.0,1.0
1996-05-10,33.0,33.0,32.0,32.0,0,76.1214601947599,76.1214601947599,73.8147492797672,73.8147492797672,0,0.0,1.0
1996-05-13,33.0,33.0,33.0,33.0,0,76.1214601947599,76.1214601947599,76.1214601947599,76.1214601947599,0,0.0,1.0
1996-05-14,33.0,33.0,33.0,33.0,0,76.1214601947599,76.1214601947599,76.1214601947599,76.1214601947599,0,0.0,1.0
1996-05-15,33.0,33.0,33.0,33.0,0,76.1214601947599,76.1214601947599,76.1214601947599,76.1214601947599,0,0.0,1.0
1996-05-16,33.0,33.0,33.0,33.0,0,76.1214601947599,76.1214601947599,76.1214601947599,76.1214601947599,0,0.0,1.0
1996-05-17,32.0,32.5,32.0,32.0,1000,73.8147492797672,74.9681047372636,73.8147492797672,73.8147492797672,433.517695477309,0.0,1.0
1996-05-20,32.0,33.0,32.0,32.0,11500,73.8147492797672,76.1214601947599,73.8147492797672,73.8147492797672,4985.45349798905,0.0,1.0
1996-05-21,32.0,32.0,32.0,32.0,0,73.8147492797672,73.8147492797672,73.8147492797672,73.8147492797672,0,0.0,1.0
1996-05-22,32.0,32.0,32.0,32.0,5000,73.8147492797672,73.8147492797672,73.8147492797672,73.8147492797672,2167.58847738654,0.0,1.0
1996-05-23,33.0,33.0,33.0,33.0,500,76.1214601947599,76.1214601947599,76.1214601947599,76.1214601947599,216.758847738654,0.0,1.0
1996-05-24,32.13,34.0,32.0,32.0,3500,74.1146216987163,78.4281711097527,73.8147492797672,73.8147492797672,1517.31193417058,0.0,1.0
1996-05-28,32.13,32.13,32.13,32.13,2000,74.1146216987163,74.1146216987163,74.1146216987163,74.1146216987163,867.035390954617,0.0,1.0
1996-05-29,31.0,32.0,31.0,32.0,12000,71.5080383647745,73.8147492797672,71.5080383647745,73.8147492797672,5202.2123457277,0.0,1.0
1996-05-30,31.5,32.0,31.5,32.0,7500,72.6613938222708,73.8147492797672,72.6613938222708,73.8147492797672,3251.38271607982,0.0,1.0
1996-05-31,31.63,31.63,31.5,31.5,1000,72.9612662412199,72.9612662412199,72.6613938222708,72.6613938222708,433.517695477309,0.0,1.0
1996-06-03,31.5,31.5,31.5,31.5,1500,72.6613938222708,72.6613938222708,72.6613938222708,72.6613938222708,650.276543215963,0.0,1.0
1996-06-04,33.0,33.0,33.0,33.0,0,76.1214601947599,76.1214601947599,76.1214601947599,76.1214601947599,0,0.0,1.0
1996-06-05,31.56,31.56,31.56,31.56,0,72.7997964771704,72.7997964771704,72.7997964771704,72.7997964771704,0,0.0,1.0
1996-06-06,32.13,32.13,32.13,32.13,2000,74.1146216987163,74.1146216987163,74.1146216987163,74.1146216987163,867.035390954617,0.0,1.0
1996-06-07,31.5,31.5,31.5,31.5,500,72.6613938222708,72.6613938222708,72.6613938222708,72.6613938222708,216.758847738654,0.0,1.0
1996-06-10,31.5,31.5,31.5,31.5,0,72.6613938222708,72.6613938222708,72.6613938222708,72.6613938222708,0,0.0,1.0
1996-06-11,31.5,31.5,31.5,31.5,500,72.6613938222708,72.6613938222708,72.6613938222708,72.6613938222708,216.758847738654,0.0,1.0
1996-06-12,31.5,31.5,31.5,31.5,0,72.6613938222708,72.6613938222708,72.6613938222708,72.6613938222708,0,0.0,1.0
1996-06-13,32.13,32.13,32.0,32.0,7000,74.1146216987163,74.1146216987163,73.8147492797672,73.8147492797672,3034.62386834116,0.0,1.0
1996-06-14,32.13,32.13,32.13,32.13,0,74.1146216987163,74.1146216987163,74.1146216987163,74.1146216987163,0,0.0,1.0
1996-06-17,32.13,32.13,32.13,32.13,0,74.1146216987163,74.1146216987163,74.1146216987163,74.1146216987163,0,0.0,1.0
1996-06-18,32.5,32.5,32.5,32.5,1000,74.9681047372636,74.9681047372636,74.9681047372636,74.9681047372636,433.517695477308,0.0,1.0
1996-06-19,32.0,32.25,32.0,32.0,1500,73.8147492797672,74.3914270085154,73.8147492797672,73.8147492797672,650.276543215963,0.0,1.0
1996-06-20,33.0,33.0,33.0,33.0,1000,76.1214601947599,76.1214601947599,76.1214601947599,76.1214601947599,433.517695477309,0.0,1.0
1996-06-21,32.0,34.0,32.0,34.0,1000,73.8147492797672,78.4281711097527,73.8147492797672,78.4281711097527,433.517695477309,0.0,1.0
1996-06-24,32.0,32.0,32.0,32.0,0,73.8147492797672,73.8147492797672,73.8147492797672,73.8147492797672,0,0.0,1.0
1996-06-25,32.13,32.88,31.5,32.88,6000,74.1146216987163,75.8446548849608,72.6613938222708,75.8446548849608,2601.10617286385,0.0,1.0
1996-06-26,31.63,33.25,31.5,33.25,3500,73.5148768608181,77.2801029283023,73.2127290899706,77.2801029283023,1505.88567548841,0.24,1.0
1996-06-27,31.5,32.5,31.5,32.5,1000,73.2127290899706,75.5369427118745,73.2127290899706,75.5369427118745,430.253050139544,0.0,1.0
1996-06-28,32.5,32.5,31.5,31.5,2000,75.5369427118745,75.5369427118745,73.2127290899706,73.2127290899706,860.506100279088,0.0,1.0
1996-07-01,32.5,33.5,31.5,33.5,2000,75.5369427118745,77.8611563337783,73.2127290899706,77.8611563337783,860.506100279088,0.0,1.0
1996-07-02,31.56,32.5,31.5,31.5,36000,73.3521819072849,75.5369427118745,73.2127290899706,73.2127290899706,15489.1098050236,0.0,1.0
1996-07-03,31.56,31.56,31.56,31.56,0,73.3521819072849,73.3521819072849,73.3521819072849,73.3521819072849,0,0.0,1.0
1996-07-05,31.56,31.56,31.56,31.56,0,73.3521819072849,73.3521819072849,73.3521819072849,73.3521819072849,0,0.0,1.0
1996-07-08,31.5,31.5,31.5,31.5,0,73.2127290899706,73.2127290899706,73.2127290899706,73.2127290899706,0,0.0,1.0
1996-07-09,32.5,32.5,32.5,32.5,0,75.5369427118745,75.5369427118745,75.5369427118745,75.5369427118745,0,0.0,1.0
1996-07-10,31.63,31.63,31.63,31.63,0,73.5148768608181,73.5148768608181,73.5148768608181,73.5148768608181,0,0.0,1.0
1996-07-11,31.5,33.5,31.0,33.5,1000,73.2127290899706,77.8611563337783,72.0506222790187,77.8611563337783,430.253050139544,0.0,1.0
1996-07-12,30.0,31.5,30.0,31.5,6500,69.7264086571149,73.2127290899706,69.7264086571149,73.2127290899706,2796.64482590704,0.0,1.0
1996-07-15,29.5,31.5,29.5,31.5,2500,68.564301846163,73.2127290899706,68.564301846163,73.2127290899706,1075.63262534886,0.0,1.0
1996-07-16,28.5,28.5,28.5,28.5,0,66.2400882242592,66.2400882242592,66.2400882242592,66.2400882242592,0,0.0,1.0
1996-07-17,30.0,30.5,29.25,29.5,2500,69.7264086571149,70.8885154680668,67.983248440687,68.564301846163,1075.63262534886,0.0,1.0
1996-07-18,29.0,29.25,29.0,29.25,500,67.4021950352111,67.983248440687,67.4021950352111,67.983248440687,215.126525069772,0.0,1.0
1996-07-19,29.0,29.0,29.0,29.0,0,67.4021950352111,67.4021950352111,67.4021950352111,67.4021950352111,0,0.0,1.0
1996-07-22,29.5,29.5,28.5,28.5,1000,68.564301846163,68.564301846163,66.2400882242592,66.2400882242592,430.253050139544,0.0,1.0
1996-07-23,30.5,30.5,28.5,29.0,10000,70.8885154680668,70.8885154680668,66.2400882242592,67.4021950352111,4302.53050139544,0.0,1.0
1996-07-24,30.5,30.5,30.5,30.5,0,70.8885154680668,70.8885154680668,70.8885154680668,70.8885154680668,0,0.0,1.0
1996-07-25,28.5,29.5,28.5,29.5,0,66.2400882242592,68.564301846163,66.2400882242592,68.564301846163,0,0.0,1.0
1996-07-26,28.5,28.5,28.5,28.5,0,66.2400882242592,66.2400882242592,66.2400882242592,66.2400882242592,0,0.0,1.0
1996-07-29,28.63,28.63,28.5,28.5,2000,66.5422359951067,66.5422359951067,66.2400882242592,66.2400882242592,860.506100279088,0.0,1.0
1996-07-30,28.5,28.5,28.5,28.5,2000,66.2400882242592,66.2400882242592,66.2400882242592,66.2400882242592,860.506100279088,0.0,1.0
1996-07-31,28.5,30.5,28.5,30.0,2500,66.2400882242592,70.8885154680668,66.2400882242592,69.7264086571149,1075.63262534886,0.0,1.0
1996-08-01,29.0,30.5,29.0,30.5,500,67.4021950352111,70.8885154680668,67.4021950352111,70.8885154680668,215.126525069772,0.0,1.0
1996-08-02,29.25,29.25,28.5,28.5,1500,67.983248440687,67.983248440687,66.2400882242592,66.2400882242592,645.379575209316,0.0,1.0
1996-08-05,28.5,28.5,28.5,28.5,0,66.2400882242592,66.2400882242592,66.2400882242592,66.2400882242592,0,0.0,1.0
1996-08-06,28.5,28.5,28.5,28.5,0,66.2400882242592,66.2400882242592,66.2400882242592,66.2400882242592,0,0.0,1.0
1996-08-07,28.5,28.5,28.5,28.5,500,66.2400882242592,66.2400882242592,66.2400882242592,66.2400882242592,215.126525069772,0.0,1.0
1996-08-08,28.5,28.5,28.5,28.5,0,66.2400882242592,66.2400882242592,66.2400882242592,66.2400882242592,0,0.0,1.0
1996-08-09,28.5,28.5,28.5,28.5,0,66.2400882242592,66.2400882242592,66.2400882242592,66.2400882242592,0,0.0,1.0
1996-08-12,28.5,28.5,28.5,28.5,0,66.2400882242592,66.2400882242592,66.2400882242592,66.2400882242592,0,0.0,1.0
1996-08-13,28.63,28.63,28.63,28.63,0,66.5422359951067,66.5422359951067,66.5422359951067,66.5422359951067,0,0.0,1.0
1996-08-14,29.75,29.75,28.5,28.5,1000,69.1453552516389,69.1453552516389,66.2400882242592,66.2400882242592,430.253050139544,0.0,1.0
1996-08-15,30.25,30.25,28.5,28.5,2000,70.3074620625909,70.3074620625909,66.2400882242592,66.2400882242592,860.506100279088,0.0,1.0
1996-08-16,30.5,30.5,29.0,30.5,6500,70.8885154680668,70.8885154680668,67.4021950352111,70.8885154680668,2796.64482590704,0.0,1.0
1996-08-19,30.5,30.5,30.5,30.5,0,70.8885154680668,70.8885154680668,70.8885154680668,70.8885154680668,0,0.0,1.0
1996-08-20,30.5,30.5,30.5,30.5,0,70.8885154680668,70.8885154680668,70.8885154680668,70.8885154680668,0,0.0,1.0
1996-08-21,30.5,30.5,30.5,30.5,0,70.8885154680668,70.8885154680668,70.8885154680668,70.8885154680668,0,0.0,1.0
1996-08-22,29.5,29.5,29.5,29.5,0,68.564301846163,68.564301846163,68.564301846163,68.564301846163,0,0.0,1.0
1996-08-23,29.5,29.5,29.5,29.5,1000,68.564301846163,68.564301846163,68.564301846163,68.564301846163,430.253050139544,0.0,1.0
1996-08-26,30.0,30.0,30.0,30.0,1000,69.7264086571149,69.7264086571149,69.7264086571149,69.7264086571149,430.253050139544,0.0,1.0
1996-08-27,30.0,30.0,29.5,29.5,1000,69.7264086571149,69.7264086571149,68.564301846163,68.564301846163,430.253050139544,0.0,1.0
1996-08-28,30.0,30.0,30.0,30.0,0,69.7264086571149,69.7264086571149,69.7264086571149,69.7264086571149,0,0.0,1.0
1996-08-29,30.5,30.5,29.94,29.94,1000,70.8885154680668,70.8885154680668,69.5869558398007,69.5869558398007,430.253050139544,0.0,1.0
1996-08-30,30.5,30.5,30.5,30.5,0,70.8885154680668,70.8885154680668,70.8885154680668,70.8885154680668,0,0.0,1.0
1996-09-03,30.5,30.5,30.5,30.5,0,70.8885154680668,70.8885154680668,70.8885154680668,70.8885154680668,0,0.0,1.0
1996-09-04,30.5,30.5,30.5,30.5,0,70.8885154680668,70.8885154680668,70.8885154680668,70.8885154680668,0,0.0,1.0
1996-09-05,30.63,31.5,30.0,31.5,2500,71.1906632389143,73.2127290899706,69.7264086571149,73.2127290899706,1075.63262534886,0.0,1.0
1996-09-06,30.63,30.63,30.63,30.63,0,71.1906632389143,71.1906632389143,71.1906632389143,71.1906632389143,0,0.0,1.0
1996-09-09,30.63,30.63,30.63,30.63,0,71.1906632389143,71.1906632389143,71.1906632389143,71.1906632389143,0,0.0,1.0
1996-09-10,31.5,31.5,31.5,31.5,500,73.2127290899706,73.2127290899706,73.2127290899706,73.2127290899706,215.126525069772,0.0,1.0
1996-09-11,30.5,31.5,30.5,31.5,1000,70.8885154680668,73.2127290899706,70.8885154680668,73.2127290899706,430.253050139544,0.0,1.0
1996-09-12,31.25,31.5,30.0,30.5,1500,72.6316756844947,73.2127290899706,69.7264086571149,70.8885154680668,645.379575209316,0.0,1.0
1996-09-13,31.0,31.0,31.0,31.0,1000,72.0506222790187,72.0506222790187,72.0506222790187,72.0506222790187,430.253050139544,0.0,1.0
1996-09-16,31.0,31.0,31.0,31.0,0,72.0506222790187,72.0506222790187,72.0506222790187,72.0506222790187,0,0.0,1.0
1996-09-17,30.0,30.0,30.0,30.0,3500,69.7264086571149,69.7264086571149,69.7264086571149,69.7264086571149,1505.8856754884,0.0,1.0
1996-09-18,30.0,31.0,30.0,31.0,4000,69.7264086571149,72.0506222790187,69.7264086571149,72.0506222790187,1721.01220055818,0.0,1.0
1996-09-19,29.0,30.0,29.0,30.0,500,67.4021950352111,69.7264086571149,67.4021950352111,69.7264086571149,215.126525069772,0.0,1.0
1996-09-20,30.5,30.5,29.0,29.0,2000,70.8885154680668,70.8885154680668,67.4021950352111,67.4021950352111,860.506100279089,0.0,1.0
1996-09-23,30.5,30.5,30.5,30.5,0,70.8885154680668,70.8885154680668,70.8885154680668,70.8885154680668,0,0.0,1.0
1996-09-24,30.5,30.5,30.5,30.5,0,70.8885154680668,70.8885154680668,70.8885154680668,70.8885154680668,0,0.0,1.0
1996-09-25,29.0,29.0,29.0,29.0,500,67.4021950352111,67.4021950352111,67.4021950352111,67.4021950352111,215.126525069772,0.0,1.0
1996-09-26,29.0,29.0,29.0,29.0,0,67.960006304468,67.960006304468,67.960006304468,67.960006304468,0,0.24,1.0
1996-09-27,30.0,30.0,30.0,30.0,500,70.3034547977255,70.3034547977255,70.3034547977255,70.3034547977255,213.360780677955,0.0,1.0
1996-09-30,29.0,29.0,29.0,29.0,0,67.960006304468,67.960006304468,67.960006304468,67.960006304468,0,0.0,1.0
1996-10-01,29.0,29.0,29.0,29.0,0,67.960006304468,67.960006304468,67.960006304468,67.960006304468,0,0.0,1.0
1996-10-02,29.0,29.0,29.0,29.0,0,67.960006304468,67.960006304468,67.960006304468,67.960006304468,0,0.0,1.0
1996-10-03,29.0,29.0,29.0,29.0,0,67.960006304468,67.960006304468,67.960006304468,67.960006304468,0,0.0,1.0
1996-10-04,29.0,29.0,29.0,29.0,0,67.960006304468,67.960006304468,67.960006304468,67.960006304468,0,0.0,1.0
1996-10-07,29.0,29.0,29.0,29.0,500,67.960006304468,67.960006304468,67.960006304468,67.960006304468,213.360780677954,0.0,1.0
1996-10-08,29.06,31.0,29.06,29.5,1500,68.1006132140634,72.646903290983,68.1006132140634,69.1317305510967,640.082342033864,0.0,1.0
1996-10-09,29.06,29.06,29.06,29.06,0,68.1006132140634,68.1006132140634,68.1006132140634,68.1006132140634,0,0.0,1.0
1996-10-10,30.25,30.25,30.0,30.0,5000,70.8893169210399,70.8893169210399,70.3034547977255,70.3034547977255,2133.60780677954,0.0,1.0
1996-10-11,30.25,30.25,30.25,30.25,0,70.8893169210399,70.8893169210399,70.8893169210399,70.8893169210399,0,0.0,1.0
1996-10-14,30.0,30.0,30.0,30.0,0,70.3034547977255,70.3034547977255,70.3034547977255,70.3034547977255,0,0.0,1.0
1996-10-15,30.0,30.0,30.0,30.0,500,70.3034547977255,70.3034547977255,70.3034547977255,70.3034547977255,213.360780677955,0.0,1.0
1996-10-16,29.5,29.5,29.5,29.5,1000,69.1317305510967,69.1317305510967,69.1317305510967,69.1317305510967,426.721561355909,0.0,1.0
1996-10-17,29.5,29.5,29.5,29.5,0,69.1317305510967,69.1317305510967,69.1317305510967,69.1317305510967,0,0.0,1.0
1996-10-18,29.5,29.5,29.5,29.5,0,69.1317305510967,69.1317305510967,69.1317305510967,69.1317305510967,0,0.0,1.0
1996-10-21,29.5,29.5,29.0,29.0,2500,69.1317305510967,69.1317305510967,67.960006304468,67.960006304468,1066.80390338977,0.0,1.0
1996-10-22,29.5,29.5,29.5,29.5,0,69.1317305510967,69.1317305510967,69.1317305510967,69.1317305510967,0,0.0,1.0
1996-10-23,29.0,29.5,29.0,29.0,3000,67.960006304468,69.1317305510967,67.960006304468,67.960006304468,1280.16468406773,0.0,1.0
1996-10-24,29.0,29.0,29.0,29.0,0,67.960006304468,67.960006304468,67.960006304468,67.960006304468,0,0.0,1.0
1996-10-25,29.5,31.0,29.0,29.0,2000,69.1317305510967,72.646903290983,67.960006304468,67.960006304468,853.443122711819,0.0,1.0
1996-10-28,29.5,29.5,29.5,29.5,0,69.1317305510967,69.1317305510967,69.1317305510967,69.1317305510967,0,0.0,1.0
1996-10-29,30.38,30.38,30.38,30.38,10000,71.1939652251633,71.1939652251633,71.1939652251633,71.1939652251633,4267.21561355909,0.0,1.0
1996-10-30,30.38,30.38,29.5,29.5,20000,71.1939652251633,71.1939652251633,69.1317305510967,69.1317305510967,8534.43122711819,0.0,1.0
1996-10-31,30.38,30.38,29.5,29.5,20000,71.1939652251633,71.1939652251633,69.1317305510967,69.1317305510967,8534.43122711819,0.0,1.0
1996-11-01,30.5,31.5,30.5,31.5,3500,71.4751790443542,73.8186275376118,71.4751790443542,73.8186275376118,1493.52546474568,0.0,1.0
1996-11-04,30.0,30.75,30.0,30.75,2000,70.3034547977255,72.0610411676686,70.3034547977255,72.0610411676686,853.443122711818,0.0,1.0
1996-11-05,29.5,30.38,29.5,29.5,10000,69.1317305510967,71.1939652251633,69.1317305510967,69.1317305510967,4267.21561355909,0.0,1.0
1996-11-06,29.63,29.63,29.5,29.5,1000,69.4363788552202,69.4363788552202,69.1317305510967,69.1317305510967,426.721561355909,0.0,1.0
1996-11-07,29.5,29.5,29.5,29.5,1000,69.1317305510967,69.1317305510967,69.1317305510967,69.1317305510967,426.721561355909,0.0,1.0
1996-11-08,29.5,29.5,29.5,29.5,0,69.1317305510967,69.1317305510967,69.1317305510967,69.1317305510967,0,0.0,1.0
1996-11-11,29.5,29.5,29.5,29.5,0,69.1317305510967,69.1317305510967,69.1317305510967,69.1317305510967,0,0.0,1.0
1996-11-12,29.5,29.5,29.5,29.5,0,69.1317305510967,69.1317305510967,69.1317305510967,69.1317305510967,0,0.0,1.0
1996-11-13,30.0,30.5,29.0,29.75,1000,70.3034547977255,71.4751790443542,67.960006304468,69.7175926744111,426.721561355909,0.0,1.0
1996-11-14,30.0,30.0,30.0,30.0,0,70.3034547977255,70.3034547977255,70.3034547977255,70.3034547977255,0,0.0,1.0
1996-11-15,30.5,30.5,29.0,29.5,1000,71.4751790443542,71.4751790443542,67.960006304468,69.1317305510967,426.721561355909,0.0,1.0
1996-11-18,30.75,30.75,29.0,29.0,2500,72.0610411676686,72.0610411676686,67.960006304468,67.960006304468,1066.80390338977,0.0,1.0
1996-11-19,28.75,28.75,28.75,28.75,2500,67.3741441811536,67.3741441811536,67.3741441811536,67.3741441811536,1066.80390338977,0.0,1.0
1996-11-20,30.25,30.25,30.25,30.25,500,70.8893169210399,70.8893169210399,70.8893169210399,70.8893169210399,213.360780677954,0.0,1.0
1996-11-21,30.25,30.25,28.75,30.0,1000,70.8893169210399,70.8893169210399,67.3741441811536,70.3034547977255,426.721561355909,0.0,1.0
1996-11-22,29.0,30.25,29.0,30.25,1000,67.960006304468,70.8893169210399,67.960006304468,70.8893169210399,426.721561355909,0.0,1.0
1996-11-25,28.75,28.75,28.75,28.75,0,67.3741441811536,67.3741441811536,67.3741441811536,67.3741441811536,0,0.0,1.0
1996-11-26,28.75,29.63,28.75,28.75,1500,67.3741441811536,69.4363788552202,67.3741441811536,67.3741441811536,640.082342033864,0.0,1.0
1996-11-27,29.5,29.5,29.5,29.5,0,69.1317305510967,69.1317305510967,69.1317305510967,69.1317305510967,0,0.0,1.0
1996-11-29,29.5,29.5,29.5,29.5,0,69.1317305510967,69.1317305510967,69.1317305510967,69.1317305510967,0,0.0,1.0
1996-12-02,30.5,30.5,28.75,29.63,2000,71.4751790443542,71.4751790443542,67.3741441811536,69.4363788552202,853.443122711819,0.0,1.0
1996-12-03,28.75,29.63,28.75,29.63,1500,67.3741441811536,69.4363788552202,67.3741441811536,69.4363788552202,640.082342033864,0.0,1.0
1996-12-04,30.5,30.5,30.5,30.5,1000,71.4751790443542,71.4751790443542,71.4751790443542,71.4751790443542,426.721561355909,0.0,1.0
1996-12-05,29.0,30.0,29.0,29.0,2500,67.960006304468,70.3034547977255,67.960006304468,67.960006304468,1066.80390338977,0.0,1.0
1996-12-06,28.5,28.5,28.5,28.5,0,66.7882820578392,66.7882820578392,66.7882820578392,66.7882820578392,0,0.0,1.0
1996-12-09,28.5,29.25,28.5,28.5,500,66.7882820578392,68.5458684277824,66.7882820578392,66.7882820578392,213.360780677955,0.0,1.0
1996-12-10,30.0,30.0,28.5,28.5,2500,70.3034547977255,70.3034547977255,66.7882820578392,66.7882820578392,1066.80390338977,0.0,1.0
1996-12-11,29.38,29.38,29.38,29.38,0,68.8505167319058,68.8505167319058,68.8505167319058,68.8505167319058,0,0.0,1.0
1996-12-12,29.38,29.38,29.38,29.38,0,68.8505167319058,68.8505167319058,68.8505167319058,68.8505167319058,0,0.0,1.0
1996-12-13,29.38,29.38,29.38,29.38,0,68.8505167319058,68.8505167319058,68.8505167319058,68.8505167319058,0,0.0,1.0
1996-12-16,30.75,30.75,30.75,30.75,0,72.0610411676686,72.0610411676686,72.0610411676686,72.0610411676686,0,0.0,1.0
1996-12-17,28.25,28.25,28.25,28.25,0,66.2024199345248,66.2024199345248,66.2024199345248,66.2024199345248,0,0.0,1.0
1996-12-18,28.75,29.25,28.75,29.25,0,67.3741441811536,68.5458684277824,67.3741441811536,68.5458684277824,0,0.0,1.0
1996-12-19,29.63,30.25,28.75,30.13,5000,69.4363788552202,70.8893169210399,67.3741441811536,70.608103101849,2133.60780677955,0.0,1.0
1996-12-20,29.0,29.0,29.0,29.0,0,67.960006304468,67.960006304468,67.960006304468,67.960006304468,0,0.0,1.0
1996-12-23,29.5,29.5,29.0,29.0,1000,69.1317305510967,69.1317305510967,67.960006304468,67.960006304468,426.721561355909,0.0,1.0
1996-12-24,29.5,29.5,29.5,29.5,0,69.1317305510967,69.1317305510967,69.1317305510967,69.1317305510967,0,0.0,1.0
1996-12-26,29.5,29.5,29.5,29.5,500,69.1317305510967,69.1317305510967,69.1317305510967,69.1317305510967,213.360780677955,0.0,1.0
1996-12-27,29.0,29.75,29.0,29.0,2500,68.5224339428498,70.2945658551648,68.5224339428498,68.5224339428498,1058.0476470008,0.24,1.0
1996-12-30,28.94,29.13,28.94,29.13,3000,68.3806633898646,68.8296034743177,68.3806633898646,68.8296034743177,1269.65717640096,0.0,1.0
1996-12-31,29.75,29.75,28.5,28.5,1000,70.2945658551648,70.2945658551648,67.341012667973,67.341012667973,423.219058800321,0.0,1.0
1997-01-02,30.25,30.25,28.75,28.75,500,71.4759871300416,71.4759871300416,67.9317233054114,67.9317233054114,211.60952940016,0.0,1.0
1997-01-03,29.0,29.0,28.5,28.5,1000,68.5224339428498,68.5224339428498,67.341012667973,67.341012667973,423.21905880032,0.0,1.0
1997-01-06,29.0,29.0,28.5,28.5,500,68.5224339428498,68.5224339428498,67.341012667973,67.341012667973,211.60952940016,0.0,1.0
1997-01-07,29.0,29.0,28.5,28.5,3000,68.5224339428498,68.5224339428498,67.341012667973,67.341012667973,1269.65717640096,0.0,1.0
1997-01-08,29.0,29.0,29.0,29.0,0,68.5224339428498,68.5224339428498,68.5224339428498,68.5224339428498,0,0.0,1.0
1997-01-09,28.5,28.5,28.5,28.5,0,67.341012667973,67.341012667973,67.341012667973,67.341012667973,0,0.0,1.0
1997-01-10,28.5,28.5,28.5,28.5,500,67.341012667973,67.341012667973,67.341012667973,67.341012667973,211.60952940016,0.0,1.0
1997-01-13,28.5,28.5,28.5,28.5,1000,67.341012667973,67.341012667973,67.341012667973,67.341012667973,423.219058800321,0.0,1.0
1997-01-14,29.5,30.25,28.5,30.0,6000,69.7038552177265,71.4759871300416,67.341012667973,70.8852764926032,2539.31435280192,0.0,1.0
1997-01-15,28.75,30.5,28.75,30.5,1500,67.9317233054114,72.0666977674799,67.9317233054114,72.0666977674799,634.828588200481,0.0,1.0
1997-01-16,28.75,28.75,28.75,28.75,0,67.9317233054114,67.9317233054114,67.9317233054114,67.9317233054114,0,0.0,1.0
1997-01-17,28.75,28.75,28.75,28.75,500,67.9317233054114,67.9317233054114,67.9317233054114,67.9317233054114,211.60952940016,0.0,1.0
1997-01-20,28.75,30.5,28.75,30.5,1000,67.9317233054114,72.0666977674799,67.9317233054114,72.0666977674799,423.21905880032,0.0,1.0
1997-01-21,28.75,30.5,28.75,28.75,1500,67.9317233054114,72.0666977674799,67.9317233054114,67.9317233054114,634.828588200481,0.0,1.0
1997-01-22,29.0,30.5,28.75,28.75,3000,68.5224339428498,72.0666977674799,67.9317233054114,67.9317233054114,1269.65717640096,0.0,1.0
1997-01-23,30.5,30.5,28.75,29.0,3000,72.0666977674799,72.0666977674799,67.9317233054114,68.5224339428498,1269.65717640096,0.0,1.0
1997-01-24,30.5,30.5,30.5,30.5,0,72.0666977674799,72.0666977674799,72.0666977674799,72.0666977674799,0,0.0,1.0
1997-01-27,29.0,29.0,29.0,29.0,1000,68.5224339428498,68.5224339428498,68.5224339428498,68.5224339428498,423.21905880032,0.0,1.0
1997-01-28,29.25,29.5,29.25,29.5,3500,69.1131445802881,69.7038552177265,69.1131445802881,69.7038552177265,1481.26670580112,0.0,1.0
1997-01-29,29.38,29.38,29.38,29.38,3000,69.4203141117561,69.4203141117561,69.4203141117561,69.4203141117561,1269.65717640096,0.0,1.0
1997-01-30,30.0,30.0,29.75,29.75,500,70.8852764926032,70.8852764926032,70.2945658551648,70.2945658551648,211.60952940016,0.0,1.0
1997-01-31,29.5,30.75,29.5,30.75,1500,69.7038552177265,72.6574084049183,69.7038552177265,72.6574084049183,634.82858820048,0.0,1.0
1997-02-03,30.75,30.75,29.5,29.5,1000,72.6574084049183,72.6574084049183,69.7038552177265,69.7038552177265,423.21905880032,0.0,1.0
1997-02-04,29.75,29.75,29.5,29.5,2500,70.2945658551648,70.2945658551648,69.7038552177265,69.7038552177265,1058.0476470008,0.0,1.0
1997-02-05,31.25,31.25,29.75,30.38,2500,73.838829679795,73.838829679795,70.2945658551648,71.7831566615095,1058.0476470008,0.0,1.0
1997-02-06,31.25,31.25,31.25,31.25,500,73.838829679795,73.838829679795,73.838829679795,73.838829679795,211.60952940016,0.0,1.0
1997-02-07,29.88,30.38,29.5,29.5,3500,70.6017353866328,71.7831566615095,69.7038552177265,69.7038552177265,1481.26670580112,0.0,1.0
1997-02-10,29.63,29.63,29.63,29.63,0,70.0110247491944,70.0110247491944,70.0110247491944,70.0110247491944,0,0.0,1.0
1997-02-11,30.0,31.25,29.5,29.5,2500,70.8852764926032,73.838829679795,69.7038552177265,69.7038552177265,1058.0476470008,0.0,1.0
1997-02-12,29.88,30.5,29.5,29.5,9500,70.6017353866328,72.0666977674799,69.7038552177265,69.7038552177265,4020.58105860304,0.0,1.0
1997-02-13,29.75,29.75,29.5,29.5,500,70.2945658551648,70.2945658551648,69.7038552177265,69.7038552177265,211.60952940016,0.0,1.0
1997-02-14,31.25,31.25,31.25,31.25,0,73.838829679795,73.838829679795,73.838829679795,73.838829679795,0,0.0,1.0
1997-02-18,31.25,31.25,31.0,31.0,2500,73.838829679795,73.838829679795,73.2481190423566,73.2481190423566,1058.0476470008,0.0,1.0
1997-02-19,29.75,29.75,29.75,29.75,0,70.2945658551648,70.2945658551648,70.2945658551648,70.2945658551648,0,0.0,1.0
1997-02-20,29.75,29.75,29.75,29.75,0,70.2945658551648,70.2945658551648,70.2945658551648,70.2945658551648,0,0.0,1.0
1997-02-21,31.5,31.5,29.75,31.0,2000,74.4295403172334,74.4295403172334,70.2945658551648,73.2481190423566,846.43811760064,0.0,1.0
1997-02-24,32.75,32.75,29.75,29.75,7000,77.3830935044252,77.3830935044252,70.2945658551648,70.2945658551648,2962.53341160224,0.0,1.0
1997-02-25,31.75,32.75,31.0,32.75,2500,75.0202509546717,77.3830935044252,73.2481190423566,77.3830935044252,1058.0476470008,0.0,1.0
1997-02-26,31.75,31.75,31.75,31.75,2500,75.0202509546717,75.0202509546717,75.0202509546717,75.0202509546717,1058.0476470008,0.0,1.0
1997-02-27,32.0,32.0,31.75,31.75,1500,75.6109615921101,75.6109615921101,75.0202509546717,75.0202509546717,634.82858820048,0.0,1.0
1997-02-28,32.0,32.0,31.75,32.0,5500,75.6109615921101,75.6109615921101,75.0202509546717,75.6109615921101,2327.70482340176,0.0,1.0
1997-03-03,32.0,33.75,32.0,32.0,4500,75.6109615921101,79.7459360541786,75.6109615921101,75.6109615921101,1904.48576460144,0.0,1.0
1997-03-04,33.38,33.38,32.0,32.88,4500,78.8716843107699,78.8716843107699,75.6109615921101,77.6902630358931,1904.48576460144,0.0,1.0
1997-03-05,32.25,34.0,32.25,34.0,10000,76.2016722295484,80.336646691617,76.2016722295484,80.336646691617,4232.19058800321,0.0,1.0
1997-03-06,32.25,32.25,32.25,32.25,0,76.2016722295484,76.2016722295484,76.2016722295484,76.2016722295484,0,0.0,1.0
1997-03-07,32.25,32.25,32.25,32.25,0,76.2016722295484,76.2016722295484,76.2016722295484,76.2016722295484,0,0.0,1.0
1997-03-10,34.0,34.0,32.25,32.25,2000,80.336646691617,80.336646691617,76.2016722295484,76.2016722295484,846.43811760064,0.0,1.0
1997-03-11,34.5,34.5,33.0,34.25,4000,81.5180679664937,81.5180679664937,77.9738041418635,80.9273573290553,1692.87623520128,0.0,1.0
1997-03-12,33.5,33.5,33.5,33.5,500,79.1552254167403,79.1552254167403,79.1552254167403,79.1552254167403,211.60952940016,0.0,1.0
1997-03-13,33.75,33.75,33.75,33.75,1000,79.7459360541786,79.7459360541786,79.7459360541786,79.7459360541786,423.21905880032,0.0,1.0
1997-03-14,33.75,33.75,33.75,33.75,0,79.7459360541786,79.7459360541786,79.7459360541786,79.7459360541786,0,0.0,1.0
1997-03-17,34.13,34.13,33.25,33.25,6500,80.6438162230849,80.6438162230849,78.5645147793019,78.5645147793019,2750.92388220208,0.0,1.0
1997-03-18,34.13,34.13,34.13,34.13,1000,80.6438162230849,80.6438162230849,80.6438162230849,80.6438162230849,423.21905880032,0.0,1.0
1997-03-19,34.25,34.25,34.25,34.25,500,80.9273573290553,80.9273573290553,80.9273573290553,80.9273573290553,211.60952940016,0.0,1.0
1997-03-20,33.25,33.31,33.25,33.31,1000,78.5645147793019,78.7062853322871,78.5645147793019,78.7062853322871,423.21905880032,0.0,1.0
1997-03-21,33.25,33.25,33.25,33.25,0,78.5645147793019,78.5645147793019,78.5645147793019,78.5645147793019,0,0.0,1.0
1997-03-24,35.0,35.0,35.0,35.0,0,82.6994892413704,82.6994892413704,82.6994892413704,82.6994892413704,0,0.0,1.0
1997-03-25,33.25,33.75,33.25,33.75,9500,78.5645147793019,79.7459360541786,78.5645147793019,79.7459360541786,4020.58105860304,0.0,1.0
1997-03-26,34.0,34.0,33.25,33.25,1000,80.9037289035578,80.9037289035578,79.1190878248028,79.1190878248028,420.252570070411,0.24,1.0
1997-03-27,33.25,34.0,33.25,34.0,7000,79.1190878248028,80.9037289035578,79.1190878248028,80.9037289035578,2941.76799049288,0.0,1.0
1997-03-31,33.38,33.38,33.25,33.25,21500,79.428425611787,79.428425611787,79.1190878248028,79.1190878248028,9035.43025651385,0.0,1.0
1997-04-01,33.5,33.5,33.25,33.25,2500,79.7139681843878,79.7139681843878,79.1190878248028,79.1190878248028,1050.63142517603,0.0,1.0
1997-04-02,33.25,33.25,33.25,33.25,0,79.1190878248028,79.1190878248028,79.1190878248028,79.1190878248028,0,0.0,1.0
1997-04-03,33.88,33.88,33.25,33.25,1500,80.618186330957,80.618186330957,79.1190878248028,79.1190878248028,630.378855105617,0.0,1.0
1997-04-04,33.25,33.25,33.25,33.25,0,79.1190878248028,79.1190878248028,79.1190878248028,79.1190878248028,0,0.0,1.0
1997-04-07,33.25,33.25,33.25,33.25,0,79.1190878248028,79.1190878248028,79.1190878248028,79.1190878248028,0,0.0,1.0
1997-04-08,33.5,33.5,33.5,33.5,0,79.7139681843878,79.7139681843878,79.7139681843878,79.7139681843878,0,0.0,1.0
1997-04-09,33.5,33.5,33.5,33.5,0,79.7139681843878,79.7139681843878,79.7139681843878,79.7139681843878,0,0.0,1.0
1997-04-10,33.5,33.5,33.5,33.5,0,79.7139681843878,79.7139681843878,79.7139681843878,79.7139681843878,0,0.0,1.0
1997-04-11,34.0,34.0,34.0,34.0,0,80.9037289035578,80.9037289035578,80.9037289035578,80.9037289035578,0,0.0,1.0
1997-04-14,33.25,33.25,33.25,33.25,1500,79.1190878248028,79.1190878248028,79.1190878248028,79.1190878248028,630.378855105618,0.0,1.0
1997-04-15,33.25,33.25,33.25,33.25,0,79.1190878248028,79.1190878248028,79.1190878248028,79.1190878248028,0,0.0,1.0
1997-04-16,33.5,33.5,33.25,33.25,6000,79.7139681843878,79.7139681843878,79.1190878248028,79.1190878248028,2521.51542042247,0.0,1.0
1997-04-17,34.25,34.25,33.25,33.25,1000,81.4986092631428,81.4986092631428,79.1190878248028,79.1190878248028,420.252570070411,0.0,1.0
1997-04-18,34.25,34.25,34.25,34.25,0,81.4986092631428,81.4986092631428,81.4986092631428,81.4986092631428,0,0.0,1.0
1997-04-21,33.25,33.25,33.25,33.25,0,79.1190878248028,79.1190878248028,79.1190878248028,79.1190878248028,0,0.0,1.0
1997-04-22,33.25,33.25,33.25,33.25,0,79.1190878248028,79.1190878248028,79.1190878248028,79.1190878248028,0,0.0,1.0
1997-04-23,33.25,33.25,33.25,33.25,0,79.1190878248028,79.1190878248028,79.1190878248028,79.1190878248028,0,0.0,1.0
1997-04-24,34.0,34.0,33.25,33.25,1500,80.9037289035578,80.9037289035578,79.1190878248028,79.1190878248028,630.378855105617,0.0,1.0
1997-04-25,33.25,33.25,33.25,33.25,1000,79.1190878248028,79.1190878248028,79.1190878248028,79.1190878248028,420.252570070412,0.0,1.0
1997-04-28,33.25,33.25,33.25,33.25,0,79.1190878248028,79.1190878248028,79.1190878248028,79.1190878248028,0,0.0,1.0
1997-04-29,34.0,34.0,33.25,33.25,1000,80.9037289035578,80.9037289035578,79.1190878248028,79.1190878248028,420.252570070411,0.0,1.0
1997-04-30,34.0,34.0,33.25,33.25,1500,80.9037289035578,80.9037289035578,79.1190878248028,79.1190878248028,630.378855105617,0.0,1.0
1997-05-01,33.25,34.0,33.25,34.0,500,79.1190878248028,80.9037289035578,79.1190878248028,80.9037289035578,210.126285035206,0.0,1.0
1997-05-02,34.75,34.75,33.5,33.5,2500,82.6883699823128,82.6883699823128,79.7139681843878,79.7139681843878,1050.63142517603,0.0,1.0
1997-05-05,34.75,34.75,34.75,34.75,0,82.6883699823128,82.6883699823128,82.6883699823128,82.6883699823128,0,0.0,1.0
1997-05-06,34.75,34.75,34.75,34.75,0,82.6883699823128,82.6883699823128,82.6883699823128,82.6883699823128,0,0.0,1.0
1997-05-07,33.25,33.25,33.25,33.25,0,79.1190878248028,79.1190878248028,79.1190878248028,79.1190878248028,0,0.0,1.0
1997-05-08,33.25,33.25,33.25,33.25,0,79.1190878248028,79.1190878248028,79.1190878248028,79.1190878248028,0,0.0,1.0
1997-05-09,33.25,33.25,33.25,33.25,0,79.1190878248028,79.1190878248028,79.1190878248028,79.1190878248028,0,0.0,1.0
1997-05-12,33.25,33.25,33.25,33.25,0,79.1190878248028,79.1190878248028,79.1190878248028,79.1190878248028,0,0.0,1.0
1997-05-13,33.25,33.25,33.25,33.25,3000,79.1190878248028,79.1190878248028,79.1190878248028,79.1190878248028,1260.75771021124,0.0,1.0
1997-05-14,33.25,33.25,33.25,33.25,0,79.1190878248028,79.1190878248028,79.1190878248028,79.1190878248028,0,0.0,1.0
1997-05-15,34.13,34.13,34.13,34.13,500,81.213066690542,81.213066690542,81.213066690542,81.213066690542,210.126285035206,0.0,1.0
1997-05-16,34.13,34.13,34.13,34.13,0,81.213066690542,81.213066690542,81.213066690542,81.213066690542,0,0.0,1.0
1997-05-19,35.25,35.25,33.25,33.25,0,83.8781307014827,83.8781307014827,79.1190878248028,79.1190878248028,0,0.0,1.0
1997-05-20,34.25,34.25,34.25,34.25,0,81.4986092631428,81.4986092631428,81.4986092631428,81.4986092631428,0,0.0,1.0
1997-05-21,35.0,35.25,35.0,35.25,2500,83.2832503418977,83.8781307014827,83.2832503418977,83.8781307014827,1050.63142517603,0.0,1.0
1997-05-22,35.0,35.5,34.0,34.0,1500,83.2832503418977,84.4730110610677,80.9037289035578,80.9037289035578,630.378855105618,0.0,1.0
1997-05-23,35.75,35.75,34.0,34.0,3000,85.0678914206527,85.0678914206527,80.9037289035578,80.9037289035578,1260.75771021123,0.0,1.0
1997-05-27,34.0,34.0,34.0,34.0,0,80.9037289035578,80.9037289035578,80.9037289035578,80.9037289035578,0,0.0,1.0
1997-05-28,35.0,35.75,34.0,34.0,8000,83.2832503418977,85.0678914206527,80.9037289035578,80.9037289035578,3362.02056056329,0.0,1.0
1997-05-29,35.75,35.75,34.5,34.5,3500,85.0678914206527,85.0678914206527,82.0934896227278,82.0934896227278,1470.88399524644,0.0,1.0
1997-05-30,35.75,35.75,35.75,35.75,0,85.0678914206527,85.0678914206527,85.0678914206527,85.0678914206527,0,0.0,1.0
1997-06-02,34.5,34.5,34.5,34.5,500,82.0934896227278,82.0934896227278,82.0934896227278,82.0934896227278,210.126285035206,0.0,1.0
1997-06-03,35.5,36.25,35.5,35.5,2000,84.4730110610677,86.2576521398227,84.4730110610677,84.4730110610677,840.505140140823,0.0,1.0
1997-06-04,35.5,35.5,35.5,35.5,0,84.4730110610677,84.4730110610677,84.4730110610677,84.4730110610677,0,0.0,1.0
1997-06-05,35.63,35.75,35.5,35.5,1000,84.7823488480519,85.0678914206527,84.4730110610677,84.4730110610677,420.252570070411,0.0,1.0
1997-06-06,36.0,36.5,36.0,36.5,0,85.6627717802377,86.8525324994076,85.6627717802377,86.8525324994076,0,0.0,1.0
1997-06-09,36.0,36.0,36.0,36.0,500,85.6627717802377,85.6627717802377,85.6627717802377,85.6627717802377,210.126285035206,0.0,1.0
1997-06-10,35.5,36.0,35.5,36.0,500,84.4730110610677,85.6627717802377,84.4730110610677,85.6627717802377,210.126285035206,0.0,1.0
1997-06-11,35.5,35.5,35.5,35.5,0,84.4730110610677,84.4730110610677,84.4730110610677,84.4730110610677,0,0.0,1.0
1997-06-12,35.5,35.5,35.5,35.5,1000,84.4730110610677,84.4730110610677,84.4730110610677,84.4730110610677,420.252570070412,0.0,1.0
1997-06-13,36.5,36.5,36.0,36.25,0,86.8525324994076,86.8525324994076,85.6627717802377,86.2576521398227,0,0.0,1.0
1997-06-16,36.0,36.5,36.0,36.5,0,85.6627717802377,86.8525324994076,85.6627717802377,86.8525324994076,0,0.0,1.0
1997-06-17,35.25,35.81,35.25,35.5,12500,83.8781307014827,85.2106627069531,83.8781307014827,84.4730110610677,5253.15712588014,0.0,1.0
1997-06-18,35.5,35.5,35.5,35.5,0,84.4730110610677,84.4730110610677,84.4730110610677,84.4730110610677,0,0.0,1.0
1997-06-19,35.75,35.81,35.5,35.5,1500,85.0678914206527,85.2106627069531,84.4730110610677,84.4730110610677,630.378855105617,0.0,1.0
1997-06-20,35.25,36.13,35.25,36.13,1500,83.8781307014827,85.9721095672219,83.8781307014827,85.9721095672219,630.378855105617,0.0,1.0
1997-06-23,35.38,36.13,35.38,36.13,500,84.1874684884669,85.9721095672219,84.1874684884669,85.9721095672219,210.126285035206,0.0,1.0
1997-06-24,35.25,35.25,35.25,35.25,1500,83.8781307014827,83.8781307014827,83.8781307014827,83.8781307014827,630.378855105617,0.0,1.0
1997-06-25,35.25,35.25,35.25,35.25,1500,83.8781307014827,83.8781307014827,83.8781307014827,83.8781307014827,630.378855105617,0.0,1.0
1997-06-26,36.5,36.5,35.25,35.25,5500,87.4236176446092,87.4236176446092,84.4296581362322,84.4296581362322,2296.2902406542,0.24,1.0
1997-06-27,36.5,36.5,36.0,36.5,0,87.4236176446092,87.4236176446092,86.2260338412584,87.4236176446092,0,0.0,1.0
1997-06-30,37.25,37.25,36.0,36.5,6000,89.2199933496354,89.2199933496354,86.2260338412584,87.4236176446092,2505.04389889549,0.0,1.0
1997-07-01,36.38,36.38,36.38,36.38,0,87.1361975318051,87.1361975318051,87.1361975318051,87.1361975318051,0,0.0,1.0
1997-07-02,35.5,35.5,35.5,35.5,500,85.0284500379076,85.0284500379076,85.0284500379076,85.0284500379076,208.75365824129,0.0,1.0
1997-07-03,35.5,35.5,35.5,35.5,0,85.0284500379076,85.0284500379076,85.0284500379076,85.0284500379076,0,0.0,1.0
1997-07-07,35.5,36.5,35.5,35.5,1000,85.0284500379076,87.4236176446092,85.0284500379076,85.0284500379076,417.507316482581,0.0,1.0
1997-07-08,35.5,35.5,35.5,35.5,500,85.0284500379076,85.0284500379076,85.0284500379076,85.0284500379076,208.75365824129,0.0,1.0
1997-07-09,35.5,35.5,35.5,35.5,0,85.0284500379076,85.0284500379076,85.0284500379076,85.0284500379076,0,0.0,1.0
1997-07-10,35.5,35.5,35.5,35.5,1500,85.0284500379076,85.0284500379076,85.0284500379076,85.0284500379076,626.260974723871,0.0,1.0
1997-07-11,35.5,36.38,35.5,35.5,1500,85.0284500379076,87.1361975318051,85.0284500379076,85.0284500379076,626.260974723871,0.0,1.0
1997-07-14,37.0,37.0,37.0,37.0,1000,88.62120144796,88.62120144796,88.62120144796,88.62120144796,417.507316482581,0.0,1.0
1997-07-15,35.75,37.5,35.75,36.75,3500,85.627241939583,89.8187852513109,85.627241939583,88.0224095462846,1461.27560768903,0.0,1.0
1997-07-16,35.75,35.75,35.75,35.75,0,85.627241939583,85.627241939583,85.627241939583,85.627241939583,0,0.0,1.0
1997-07-17,35.5,35.5,35.5,35.5,1000,85.0284500379076,85.0284500379076,85.0284500379076,85.0284500379076,417.507316482581,0.0,1.0
1997-07-18,35.63,36.0,35.5,35.5,1000,85.3398218267788,86.2260338412584,85.0284500379076,85.0284500379076,417.507316482581,0.0,1.0
1997-07-21,35.5,35.5,35.5,35.5,0,85.0284500379076,85.0284500379076,85.0284500379076,85.0284500379076,0,0.0,1.0
1997-07-22,35.63,35.63,35.5,35.5,3500,85.3398218267788,85.3398218267788,85.0284500379076,85.0284500379076,1461.27560768903,0.0,1.0
1997-07-23,35.5,35.5,35.5,35.5,1500,85.0284500379076,85.0284500379076,85.0284500379076,85.0284500379076,626.260974723871,0.0,1.0
1997-07-24,35.56,36.0,35.5,36.0,5500,85.1721600943097,86.2260338412584,85.0284500379076,86.2260338412584,2296.29024065419,0.0,1.0
1997-07-25,35.56,35.63,35.56,35.63,3000,85.1721600943097,85.3398218267788,85.1721600943097,85.3398218267788,1252.52194944774,0.0,1.0
1997-07-28,35.63,35.63,35.5,35.5,500,85.3398218267788,85.3398218267788,85.0284500379076,85.0284500379076,208.75365824129,0.0,1.0
1997-07-29,35.69,35.69,35.5,35.63,10000,85.4835318831809,85.4835318831809,85.0284500379076,85.3398218267788,4175.07316482581,0.0,1.0
1997-07-30,36.0,36.0,35.88,35.88,1000,86.2260338412584,86.2260338412584,85.9386137284542,85.9386137284542,417.507316482581,0.0,1.0
1997-07-31,35.75,36.13,35.5,35.5,43000,85.627241939583,86.5374056301296,85.0284500379076,85.0284500379076,17952.814608751,0.0,1.0
1997-08-01,35.75,35.75,35.75,35.75,0,85.627241939583,85.627241939583,85.627241939583,85.627241939583,0,0.0,1.0
1997-08-04,35.75,35.75,35.75,35.75,1000,85.627241939583,85.627241939583,85.627241939583,85.627241939583,417.507316482581,0.0,1.0
1997-08-05,36.25,36.5,36.25,36.5,3500,86.8248257429338,87.4236176446092,86.8248257429338,87.4236176446092,1461.27560768903,0.0,1.0
1997-08-06,36.0,36.0,36.0,36.0,0,86.2260338412584,86.2260338412584,86.2260338412584,86.2260338412584,0,0.0,1.0
1997-08-07,36.75,36.75,36.0,36.0,3500,88.0224095462846,88.0224095462846,86.2260338412584,86.2260338412584,1461.27560768903,0.0,1.0
1997-08-08,36.13,36.13,36.0,36.0,5000,86.5374056301296,86.5374056301296,86.2260338412584,86.2260338412584,2087.5365824129,0.0,1.0
1997-08-11,35.75,35.75,35.75,35.75,0,85.627241939583,85.627241939583,85.627241939583,85.627241939583,0,0.0,1.0
1997-08-12,35.75,36.25,35.75,36.25,500,85.627241939583,86.8248257429338,85.627241939583,86.8248257429338,208.75365824129,0.0,1.0
1997-08-13,35.75,36.75,35.75,35.75,4000,85.627241939583,88.0224095462846,85.627241939583,85.627241939583,1670.02926593032,0.0,1.0
1997-08-14,35.75,35.75,35.75,35.75,0,85.627241939583,85.627241939583,85.627241939583,85.627241939583,0,0.0,1.0
1997-08-15,35.0,35.5,34.5,35.5,6000,83.8308662345568,85.0284500379076,82.633282431206,85.0284500379076,2505.04389889548,0.0,1.0
1997-08-18,35.0,35.0,35.0,35.0,0,83.8308662345568,83.8308662345568,83.8308662345568,83.8308662345568,0,0.0,1.0
1997-08-19,35.25,35.25,35.25,35.25,1500,84.4296581362322,84.4296581362322,84.4296581362322,84.4296581362322,626.260974723871,0.0,1.0
1997-08-20,36.25,36.25,35.88,35.88,6500,86.8248257429338,86.8248257429338,85.9386137284542,85.9386137284542,2713.79755713678,0.0,1.0
1997-08-21,36.25,36.25,36.25,36.25,0,86.8248257429338,86.8248257429338,86.8248257429338,86.8248257429338,0,0.0,1.0
1997-08-22,36.0,36.0,36.0,36.0,0,86.2260338412584,86.2260338412584,86.2260338412584,86.2260338412584,0,0.0,1.0
1997-08-25,36.0,36.0,36.0,36.0,0,86.2260338412584,86.2260338412584,86.2260338412584,86.2260338412584,0,0.0,1.0
1997-08-26,36.0,36.13,36.0,36.0,4000,86.2260338412584,86.5374056301296,86.2260338412584,86.2260338412584,1670.02926593032,0.0,1.0
1997-08-27,36.38,36.38,36.0,36.0,2500,87.1361975318051,87.1361975318051,86.2260338412584,86.2260338412584,1043.76829120645,0.0,1.0
1997-08-28,36.69,36.69,36.38,36.69,18000,87.8786994898825,87.8786994898825,87.1361975318051,87.8786994898825,7515.13169668646,0.0,1.0
1997-08-29,37.0,37.0,37.0,37.0,6000,88.62120144796,88.62120144796,88.62120144796,88.62120144796,2505.04389889549,0.0,1.0
1997-09-02,37.0,38.0,37.0,37.0,500,88.62120144796,91.0163690546617,88.62120144796,88.62120144796,208.753658241291,0.0,1.0
1997-09-03,37.63,38.0,37.0,37.13,3500,90.1301570401821,91.0163690546617,88.62120144796,88.9325732368313,1461.27560768903,0.0,1.0
1997-09-04,38.0,38.0,38.0,38.0,1000,91.0163690546617,91.0163690546617,91.0163690546617,91.0163690546617,417.507316482581,0.0,1.0
1997-09-05,38.0,38.0,38.0,38.0,1500,91.0163690546617,91.0163690546617,91.0163690546617,91.0163690546617,626.260974723871,0.0,1.0
1997-09-08,38.0,38.0,38.0,38.0,0,91.0163690546617,91.0163690546617,91.0163690546617,91.0163690546617,0,0.0,1.0
1997-09-09,37.88,37.88,37.75,37.75,500,90.7289489418575,90.7289489418575,90.4175771529863,90.4175771529863,208.75365824129,0.0,1.0
1997-09-10,37.88,37.88,37.88,37.88,0,90.7289489418575,90.7289489418575,90.7289489418575,90.7289489418575,0,0.0,1.0
1997-09-11,38.5,38.5,37.88,37.88,5500,92.2139528580125,92.2139528580125,90.7289489418575,90.7289489418575,2296.29024065419,0.0,1.0
1997-09-12,39.88,39.88,38.5,38.5,3000,95.5192841552607,95.5192841552607,92.2139528580125,92.2139528580125,1252.52194944774,0.0,1.0
1997-09-15,40.0,40.0,39.5,39.5,1000,95.8067042680649,95.8067042680649,94.6091204647141,94.6091204647141,417.507316482581,0.0,1.0
1997-09-16,41.25,41.5,40.13,40.13,7000,98.8006637764419,99.3994556781173,96.1180760569361,96.1180760569361,2922.55121537807,0.0,1.0
1997-09-17,43.25,43.25,43.0,43.0,2000,103.590998989845,103.590998989845,102.99220708817,102.99220708817,835.014632965163,0.0,1.0
1997-09-18,43.25,43.25,43.25,43.25,0,103.590998989845,103.590998989845,103.590998989845,103.590998989845,0,0.0,1.0
1997-09-19,43.5,44.25,42.0,42.0,4500,104.189790891521,105.986166596547,100.597039481468,100.597039481468,1878.78292417161,0.0,1.0
1997-09-22,43.5,43.5,43.5,43.5,0,104.189790891521,104.189790891521,104.189790891521,104.189790891521,0,0.0,1.0
1997-09-23,43.75,43.75,41.5,43.0,16000,104.788582793196,104.788582793196,99.3994556781173,102.99220708817,6680.11706372129,0.0,1.0
1997-09-24,43.5,43.5,43.25,43.25,500,104.189790891521,104.189790891521,103.590998989845,103.590998989845,208.75365824129,0.0,1.0
1997-09-25,44.0,44.0,43.75,43.75,1000,105.387374694871,105.387374694871,104.788582793196,104.788582793196,417.507316482582,0.0,1.0
1997-09-26,44.0,44.0,44.0,44.0,0,105.96221492048,105.96221492048,105.96221492048,105.96221492048,0,0.24,1.0
1997-09-29,43.75,43.75,43.25,43.75,4500,105.360156881159,105.360156881159,104.156040802517,105.360156881159,1868.59061174392,0.0,1.0
1997-09-30,43.25,43.88,43.25,43.88,5000,104.156040802517,105.673227061606,104.156040802517,105.673227061606,2076.21179082658,0.0,1.0
1997-10-01,43.25,43.25,43.25,43.25,0,104.156040802517,104.156040802517,104.156040802517,104.156040802517,0,0.0,1.0
1997-10-02,43.63,43.63,43.63,43.63,0,105.071169022285,105.071169022285,105.071169022285,105.071169022285,0,0.0,1.0
1997-10-03,43.0,43.5,43.0,43.0,1000,103.553982763196,104.758098841838,103.553982763196,103.553982763196,415.242358165316,0.0,1.0
1997-10-06,43.5,43.5,43.5,43.5,0,104.758098841838,104.758098841838,104.758098841838,104.758098841838,0,0.0,1.0
1997-10-07,42.5,43.25,42.5,43.25,1500,102.349866684554,104.156040802517,102.349866684554,104.156040802517,622.863537247975,0.0,1.0
1997-10-08,42.25,42.25,42.25,42.25,500,101.747808645233,101.747808645233,101.747808645233,101.747808645233,207.621179082659,0.0,1.0
1997-10-09,44.0,45.75,42.75,42.75,22000,105.96221492048,110.176621195726,102.951924723875,102.951924723875,9135.33187963692,0.0,1.0
1997-10-10,44.75,45.63,44.13,45.63,9500,107.768389038443,109.887633336852,106.275285100927,109.887633336852,3944.80240257048,0.0,1.0
1997-10-13,44.75,44.75,44.25,44.25,500,107.768389038443,107.768389038443,106.564272959801,106.564272959801,207.621179082657,0.0,1.0
1997-10-14,44.25,44.75,44.25,44.75,2500,106.564272959801,107.768389038443,106.564272959801,107.768389038443,1038.10589541329,0.0,1.0
1997-10-15,44.75,44.75,44.5,44.5,0,107.768389038443,107.768389038443,107.166330999122,107.166330999122,0,0.0,1.0
1997-10-16,44.13,44.75,44.13,44.25,3000,106.275285100927,107.768389038443,106.275285100927,106.564272959801,1245.72707449594,0.0,1.0
1997-10-17,44.13,44.13,44.13,44.13,0,106.275285100927,106.275285100927,106.275285100927,106.275285100927,0,0.0,1.0
1997-10-20,44.75,44.75,44.75,44.75,0,107.768389038443,107.768389038443,107.768389038443,107.768389038443,0,0.0,1.0
1997-10-21,44.06,44.75,44.06,44.13,3000,106.106708849917,107.768389038443,106.106708849917,106.275285100927,1245.72707449594,0.0,1.0
1997-10-22,44.44,44.44,44.44,44.44,0,107.021837069685,107.021837069685,107.021837069685,107.021837069685,0,0.0,1.0
1997-10-23,44.5,44.5,44.5,44.5,0,107.166330999122,107.166330999122,107.166330999122,107.166330999122,0,0.0,1.0
1997-10-24,43.5,44.06,43.5,44.06,1000,104.758098841838,106.106708849917,104.758098841838,106.106708849917,415.242358165315,0.0,1.0
1997-10-27,43.0,43.75,43.0,43.5,1500,103.553982763196,105.360156881159,103.553982763196,104.758098841838,622.863537247974,0.0,1.0
1997-10-28,42.5,42.5,42.5,42.5,500,102.349866684554,102.349866684554,102.349866684554,102.349866684554,207.621179082658,0.0,1.0
1997-10-29,42.5,44.0,42.5,44.0,500,102.349866684554,105.96221492048,102.349866684554,105.96221492048,207.621179082658,0.0,1.0
1997-10-30,42.5,42.5,42.5,42.5,0,102.349866684554,102.349866684554,102.349866684554,102.349866684554,0,0.0,1.0
1997-10-31,43.88,43.88,42.5,42.5,500,105.673227061606,105.673227061606,102.349866684554,102.349866684554,207.621179082657,0.0,1.0
1997-11-03,42.5,42.5,42.5,42.5,500,102.349866684554,102.349866684554,102.349866684554,102.349866684554,207.621179082658,0.0,1.0
1997-11-04,42.81,42.81,42.81,42.81,0,103.096418653312,103.096418653312,103.096418653312,103.096418653312,0,0.0,1.0
1997-11-05,43.75,43.75,43.75,43.75,2000,105.360156881159,105.360156881159,105.360156881159,105.360156881159,830.48471633063,0.0,1.0
1997-11-06,43.5,43.5,43.5,43.5,1500,104.758098841838,104.758098841838,104.758098841838,104.758098841838,622.863537247973,0.0,1.0
1997-11-07,42.63,42.63,42.0,42.0,1000,102.662936865001,102.662936865001,101.145750605913,101.145750605913,415.242358165316,0.0,1.0
1997-11-10,41.75,42.0,41.75,42.0,0,100.543692566592,101.145750605913,100.543692566592,101.145750605913,0,0.0,1.0
1997-11-11,41.75,41.75,41.75,41.75,0,100.543692566592,100.543692566592,100.543692566592,100.543692566592,0,0.0,1.0
1997-11-12,41.75,41.75,41.75,41.75,2000,100.543692566592,100.543692566592,100.543692566592,100.543692566592,830.484716330628,0.0,1.0
1997-11-13,41.75,41.75,41.75,41.75,0,100.543692566592,100.543692566592,100.543692566592,100.543692566592,0,0.0,1.0
1997-11-14,42.38,42.38,42.38,42.38,0,102.06087882568,102.06087882568,102.06087882568,102.06087882568,0,0.0,1.0
1997-11-17,21.0,22.0,20.75,22.0,1000,101.145750605913,105.96221492048,99.9416345272707,105.96221492048,207.621179082657,0.0,2.0
1997-11-18,21.0,21.5,21.0,21.5,1000,101.145750605913,103.553982763196,101.145750605913,103.553982763196,207.621179082657,0.0,1.0
1997-11-19,20.88,21.5,20.81,21.5,32000,100.567774888164,103.553982763196,100.230622386145,103.553982763196,6643.87773064508,0.0,1.0
1997-11-20,21.5,21.5,21.0,21.0,0,103.553982763196,103.553982763196,101.145750605913,101.145750605913,0,0.0,1.0
1997-11-21,20.63,22.0,20.63,21.5,5000,99.3636588095227,105.96221492048,99.3636588095227,103.553982763196,1038.10589541329,0.0,1.0
1997-11-24,21.0,21.0,20.5,20.56,3000,101.145750605913,101.145750605913,98.7375184486289,99.0265063075029,622.86353724797,0.0,1.0
1997-11-25,20.63,21.0,20.63,21.0,5000,99.3636588095227,101.145750605913,99.3636588095227,101.145750605913,1038.10589541329,0.0,1.0
1997-11-26,21.0,21.0,20.63,20.63,5000,101.145750605913,101.145750605913,99.3636588095227,99.3636588095227,1038.10589541328,0.0,1.0
1997-11-28,21.0,21.0,21.0,21.0,0,101.145750605913,101.145750605913,101.145750605913,101.145750605913,0,0.0,1.0
1997-12-01,20.56,21.0,20.56,20.78,11000,99.0265063075029,101.145750605913,99.0265063075029,100.086128456708,2283.83296990924,0.0,1.0
1997-12-02,20.5,20.69,20.5,20.69,3000,98.7375184486289,99.6526466683967,98.7375184486289,99.6526466683967,622.863537247973,0.0,1.0
1997-12-03,20.5,20.75,20.5,20.63,26000,98.7375184486289,99.9416345272707,98.7375184486289,99.3636588095227,5398.1506561491,0.0,1.0
1997-12-04,20.69,21.41,20.69,20.75,7000,99.6526466683967,103.120500974885,99.6526466683967,99.9416345272707,1453.3482535786,0.0,1.0
1997-12-05,20.69,20.69,20.69,20.69,0,99.6526466683967,99.6526466683967,99.6526466683967,99.6526466683967,0,0.0,1.0
1997-12-08,20.5,20.56,20.5,20.56,0,98.7375184486289,99.0265063075029,98.7375184486289,99.0265063075029,0,0.0,1.0
1997-12-09,20.63,20.75,20.5,20.75,7000,99.3636588095227,99.9416345272707,98.7375184486289,99.9416345272707,1453.3482535786,0.0,1.0
1997-12-10,20.56,20.56,20.56,20.56,0,99.0265063075029,99.0265063075029,99.0265063075029,99.0265063075029,0,0.0,1.0
1997-12-11,20.5,20.94,20.5,20.94,1000,98.7375184486289,100.856762747039,98.7375184486289,100.856762747039,207.621179082658,0.0,1.0
1997-12-12,20.5,21.13,20.41,20.5,9000,98.7375184486289,101.771890966806,98.3040366603179,98.7375184486289,1868.59061174392,0.0,1.0
1997-12-15,19.5,20.0,19.5,20.0,3000,93.9210541340616,96.3292862913453,93.9210541340616,96.3292862913453,622.863537247973,0.0,1.0
1997-12-16,19.5,19.5,19.5,19.5,0,93.9210541340616,93.9210541340616,93.9210541340616,93.9210541340616,0,0.0,1.0
1997-12-17,20.13,20.25,20.13,20.25,2000,96.955426652239,97.5334023699871,96.955426652239,97.5334023699871,415.242358165315,0.0,1.0
1997-12-18,20.13,20.38,20.13,20.31,7000,96.955426652239,98.1595427308808,96.955426652239,97.8223902288611,1453.3482535786,0.0,1.0
1997-12-19,20.25,20.25,19.5,19.5,3000,97.5334023699871,97.5334023699871,93.9210541340616,93.9210541340616,622.863537247973,0.0,1.0
1997-12-22,20.38,20.5,19.38,19.38,2000,98.1595427308808,98.7375184486289,93.3430784163136,93.3430784163136,415.242358165316,0.0,1.0
1997-12-23,20.47,21.0,20.38,20.38,5000,98.5930245191919,101.145750605913,98.1595427308808,98.1595427308808,1038.10589541329,0.0,1.0
1997-12-24,20.38,20.56,20.38,20.44,16000,98.1595427308808,99.0265063075029,98.1595427308808,98.4485305897549,3321.93886532252,0.0,1.0
1997-12-26,20.13,20.38,20.13,20.25,5000,96.955426652239,98.1595427308808,96.955426652239,97.5334023699871,1038.10589541329,0.0,1.0
1997-12-29,20.63,20.75,20.31,20.56,1000,99.9897991704164,100.571417003691,98.4388182816848,99.6505221010063,206.321046458344,0.13,1.0
1997-12-30,20.75,20.88,20.44,20.5,19000,100.571417003691,101.201502989738,99.068904267732,99.3597131843692,3920.09988270853,0.0,1.0
1997-12-31,20.56,20.69,20.5,20.5,2000,99.6505221010063,100.280608087054,99.3597131843692,99.3597131843692,412.642092916689,0.0,1.0
1998-01-02,20.5,20.5,20.0,20.25,5000,99.3597131843692,99.3597131843692,96.936305545726,98.1480093650476,1031.60523229172,0.0,1.0
1998-01-05,21.0,21.0,21.0,21.0,0,101.783120823012,101.783120823012,101.783120823012,101.783120823012,0,0.0,1.0
1998-01-06,20.44,20.44,20.44,20.44,1000,99.068904267732,99.068904267732,99.068904267732,99.068904267732,206.321046458344,0.0,1.0
1998-01-07,20.0,21.0,20.0,20.0,2000,96.936305545726,101.783120823012,96.936305545726,96.936305545726,412.642092916689,0.0,1.0
1998-01-08,20.06,20.06,19.75,19.75,0,97.2271144623632,97.2271144623632,95.7246017264044,95.7246017264044,0,0.0,1.0
1998-01-09,20.25,20.44,19.78,20.0,9000,98.1480093650476,99.068904267732,95.870006184723,96.936305545726,1856.8894181251,0.0,1.0
1998-01-12,20.0,20.0,20.0,20.0,0,96.936305545726,96.936305545726,96.936305545726,96.936305545726,0,0.0,1.0
1998-01-13,19.75,20.0,19.75,20.0,2000,95.7246017264044,96.936305545726,95.7246017264044,96.936305545726,412.642092916689,0.0,1.0
1998-01-14,20.25,20.38,19.75,19.75,30000,98.1480093650476,98.7780953510948,95.7246017264044,95.7246017264044,6189.63139375033,0.0,1.0
1998-01-15,20.5,20.5,20.5,20.5,0,99.3597131843692,99.3597131843692,99.3597131843692,99.3597131843692,0,0.0,1.0
1998-01-16,20.56,20.56,20.5,20.5,1000,99.6505221010063,99.6505221010063,99.3597131843692,99.3597131843692,206.321046458344,0.0,1.0
1998-01-20,20.59,20.59,20.5,20.5,1000,99.7959265593249,99.7959265593249,99.3597131843692,99.3597131843692,206.321046458344,0.0,1.0
1998-01-21,20.13,20.38,19.25,20.38,9000,97.5663915317732,98.7780953510948,93.3011940877613,98.7780953510948,1856.8894181251,0.0,1.0
1998-01-22,20.13,20.13,20.13,20.13,0,97.5663915317732,97.5663915317732,97.5663915317732,97.5663915317732,0,0.0,1.0
1998-01-23,19.88,19.88,19.88,19.88,3000,96.3546877124516,96.3546877124516,96.3546877124516,96.3546877124516,618.963139375033,0.0,1.0
1998-01-26,19.75,19.75,19.75,19.75,7000,95.7246017264044,95.7246017264044,95.7246017264044,95.7246017264044,1444.24732520841,0.0,1.0
1998-01-27,19.5,19.5,19.5,19.5,0,94.5128979070829,94.5128979070829,94.5128979070829,94.5128979070829,0,0.0,1.0
1998-01-28,19.5,19.5,19.5,19.5,0,94.5128979070829,94.5128979070829,94.5128979070829,94.5128979070829,0,0.0,1.0
1998-01-29,20.0,20.0,20.0,20.0,0,96.936305545726,96.936305545726,96.936305545726,96.936305545726,0,0.0,1.0
1998-01-30,19.56,19.56,19.5,19.5,2000,94.80370682372,94.80370682372,94.5128979070829,94.5128979070829,412.642092916689,0.0,1.0
1998-02-02,19.5,19.5,19.5,19.5,0,94.5128979070829,94.5128979070829,94.5128979070829,94.5128979070829,0,0.0,1.0
1998-02-03,19.75,19.75,19.75,19.75,1000,95.7246017264044,95.7246017264044,95.7246017264044,95.7246017264044,206.321046458344,0.0,1.0
1998-02-04,19.75,19.75,19.75,19.75,0,95.7246017264044,95.7246017264044,95.7246017264044,95.7246017264044,0,0.0,1.0
1998-02-05,19.75,19.75,19.75,19.75,0,95.7246017264044,95.7246017264044,95.7246017264044,95.7246017264044,0,0.0,1.0
1998-02-06,19.5,19.5,19.5,19.5,0,94.5128979070829,94.5128979070829,94.5128979070829,94.5128979070829,0,0.0,1.0
1998-02-09,19.5,19.75,19.5,19.75,1000,94.5128979070829,95.7246017264044,94.5128979070829,95.7246017264044,206.321046458344,0.0,1.0
1998-02-10,19.5,19.5,19.5,19.5,0,94.5128979070829,94.5128979070829,94.5128979070829,94.5128979070829,0,0.0,1.0
1998-02-11,19.88,19.88,19.5,19.5,4000,96.3546877124516,96.3546877124516,94.5128979070829,94.5128979070829,825.284185833378,0.0,1.0
1998-02-12,19.88,19.88,19.88,19.88,0,96.3546877124516,96.3546877124516,96.3546877124516,96.3546877124516,0,0.0,1.0
1998-02-13,19.75,19.88,19.5,19.88,7000,95.7246017264044,96.3546877124516,94.5128979070829,96.3546877124516,1444.24732520841,0.0,1.0
1998-02-17,19.75,19.75,19.75,19.75,0,95.7246017264044,95.7246017264044,95.7246017264044,95.7246017264044,0,0.0,1.0
1998-02-18,19.75,20.5,19.75,19.75,27000,95.7246017264044,99.3597131843692,95.7246017264044,95.7246017264044,5570.6682543753,0.0,1.0
1998-02-19,19.25,19.5,19.25,19.5,0,93.3011940877613,94.5128979070829,93.3011940877613,94.5128979070829,0,0.0,1.0
1998-02-20,19.88,19.88,19.25,19.25,5000,96.3546877124516,96.3546877124516,93.3011940877613,93.3011940877613,1031.60523229172,0.0,1.0
1998-02-23,20.16,20.16,19.25,19.25,2000,97.7117959900918,97.7117959900918,93.3011940877613,93.3011940877613,412.642092916689,0.0,1.0
1998-02-24,19.5,19.5,19.5,19.5,0,94.5128979070829,94.5128979070829,94.5128979070829,94.5128979070829,0,0.0,1.0
1998-02-25,19.88,19.88,19.5,19.5,1000,96.3546877124516,96.3546877124516,94.5128979070829,94.5128979070829,206.321046458344,0.0,1.0
1998-02-26,20.19,20.25,19.75,19.88,5000,97.8572004484104,98.1480093650476,95.7246017264044,96.3546877124516,1031.60523229172,0.0,1.0
1998-02-27,19.5,19.75,19.5,19.75,16000,94.5128979070829,95.7246017264044,94.5128979070829,95.7246017264044,3301.13674333351,0.0,1.0
1998-03-02,19.5,20.25,19.25,19.25,1000,94.5128979070829,98.1480093650476,93.3011940877613,93.3011940877613,206.321046458344,0.0,1.0
1998-03-03,19.88,20.0,19.63,19.63,10000,96.3546877124516,96.936305545726,95.1429838931301,95.1429838931301,2063.21046458344,0.0,1.0
1998-03-04,19.88,19.88,19.88,19.88,0,96.3546877124516,96.3546877124516,96.3546877124516,96.3546877124516,0,0.0,1.0
1998-03-05,19.5,19.63,19.25,19.38,21000,94.5128979070829,95.1429838931301,93.3011940877613,93.9312800738085,4332.74197562523,0.0,1.0
1998-03-06,19.0,19.0,19.0,19.0,0,92.0894902684397,92.0894902684397,92.0894902684397,92.0894902684397,0,0.0,1.0
1998-03-09,18.5,19.0,18.0,19.0,78000,89.6660826297966,92.0894902684397,87.2426749911534,92.0894902684397,16093.0416237509,0.0,1.0
1998-03-10,18.63,18.63,18.0,18.5,16000,90.2961686158438,90.2961686158438,87.2426749911534,89.6660826297966,3301.13674333351,0.0,1.0
1998-03-11,18.75,18.75,18.75,18.75,0,90.8777864491181,90.8777864491181,90.8777864491181,90.8777864491181,0,0.0,1.0
1998-03-12,18.38,18.75,18.38,18.75,6000,89.0844647965222,90.8777864491181,89.0844647965222,90.8777864491181,1237.92627875007,0.0,1.0
1998-03-13,18.25,18.38,18.13,18.13,2000,88.454378810475,89.0844647965222,87.8727609772006,87.8727609772006,412.642092916689,0.0,1.0
1998-03-16,18.75,18.75,18.75,18.75,0,90.8777864491181,90.8777864491181,90.8777864491181,90.8777864491181,0,0.0,1.0
1998-03-17,19.25,19.25,18.25,18.75,2000,93.3011940877613,93.3011940877613,88.454378810475,90.8777864491181,412.642092916689,0.0,1.0
1998-03-18,18.25,19.25,18.25,19.25,0,88.454378810475,93.3011940877613,88.454378810475,93.3011940877613,0,0.0,1.0
1998-03-19,18.75,19.25,18.5,19.25,1000,90.8777864491181,93.3011940877613,89.6660826297966,93.3011940877613,206.321046458344,0.0,1.0
1998-03-20,19.0,19.25,18.25,18.25,8000,92.0894902684397,93.3011940877613,88.454378810475,88.454378810475,1650.56837166675,0.0,1.0
1998-03-23,19.31,19.63,19.31,19.63,0,93.5920030043985,95.1429838931301,93.5920030043985,95.1429838931301,0,0.0,1.0
1998-03-24,19.75,20.0,19.0,19.0,5000,95.7246017264044,96.936305545726,92.0894902684397,92.0894902684397,1031.60523229172,0.0,1.0
1998-03-25,19.0,19.75,19.0,19.75,1000,92.0894902684397,95.7246017264044,92.0894902684397,95.7246017264044,206.321046458344,0.0,1.0
1998-03-26,19.0,19.0,19.0,19.0,0,92.0894902684397,92.0894902684397,92.0894902684397,92.0894902684397,0,0.0,1.0
1998-03-27,19.0,19.0,19.0,19.0,0,92.7195762544869,92.7195762544869,92.7195762544869,92.7195762544869,0,0.13,1.0
1998-03-30,19.0,19.0,19.0,19.0,0,92.7195762544869,92.7195762544869,92.7195762544869,92.7195762544869,0,0.0,1.0
1998-03-31,19.25,19.75,19.0,19.0,3000,93.9395706788881,96.3795595276904,92.7195762544869,92.7195762544869,614.756907899928,0.0,1.0
1998-04-01,19.25,19.25,19.25,19.25,0,93.9395706788881,93.9395706788881,93.9395706788881,93.9395706788881,0,0.0,1.0
1998-04-02,18.0,18.25,18.0,18.25,3000,87.8395985568824,89.0595929812835,87.8395985568824,89.0595929812835,614.756907899928,0.0,1.0
1998-04-03,18.75,18.75,18.0,18.0,3000,91.4995818300858,91.4995818300858,87.8395985568824,87.8395985568824,614.756907899928,0.0,1.0
1998-04-06,19.0,19.0,19.0,19.0,3000,92.7195762544869,92.7195762544869,92.7195762544869,92.7195762544869,614.756907899928,0.0,1.0
1998-04-07,18.25,19.0,18.25,18.5,2000,89.0595929812835,92.7195762544869,89.0595929812835,90.2795874056846,409.837938599952,0.0,1.0
1998-04-08,18.0,18.25,18.0,18.25,1000,87.8395985568824,89.0595929812835,87.8395985568824,89.0595929812835,204.918969299976,0.0,1.0
1998-04-09,18.75,18.75,18.25,18.25,4000,91.4995818300858,91.4995818300858,89.0595929812835,89.0595929812835,819.675877199904,0.0,1.0
1998-04-13,17.91,18.19,17.81,17.81,3000,87.4004005640979,88.7667943194272,86.9124027943375,86.9124027943375,614.756907899929,0.0,1.0
1998-04-14,18.63,18.63,18.0,18.0,2000,90.9139845063732,90.9139845063732,87.8395985568824,87.8395985568824,409.837938599952,0.0,1.0
1998-04-15,19.06,19.5,18.56,18.56,40000,93.0123749163432,95.1595651032892,90.5723860675409,90.5723860675409,8196.75877199904,0.0,1.0
1998-04-16,19.5,19.5,19.06,19.06,2000,95.1595651032892,95.1595651032892,93.0123749163432,93.0123749163432,409.837938599952,0.0,1.0
1998-04-17,19.0,19.31,19.0,19.0,7000,92.7195762544869,94.2323693407443,92.7195762544869,92.7195762544869,1434.43278509983,0.0,1.0
1998-04-20,19.88,19.88,19.25,19.25,10000,97.0139566283789,97.0139566283789,93.9395706788881,93.9395706788881,2049.18969299976,0.0,1.0
1998-04-21,19.25,19.25,19.25,19.25,2000,93.9395706788881,93.9395706788881,93.9395706788881,93.9395706788881,409.837938599952,0.0,1.0
1998-04-22,19.88,19.88,19.56,19.56,1000,97.0139566283789,97.0139566283789,95.4523637651455,95.4523637651455,204.918969299976,0.0,1.0
1998-04-23,19.5,19.5,19.25,19.5,2000,95.1595651032892,95.1595651032892,93.9395706788881,95.1595651032892,409.837938599952,0.0,1.0
1998-04-24,20.25,20.38,19.5,19.5,7000,98.8195483764926,99.4539454771812,95.1595651032892,95.1595651032892,1434.43278509983,0.0,1.0
1998-04-27,19.25,20.0,19.25,19.5,17000,93.9395706788881,97.5995539520915,93.9395706788881,95.1595651032892,3483.62247809959,0.0,1.0
1998-04-28,19.25,19.25,19.25,19.25,0,93.9395706788881,93.9395706788881,93.9395706788881,93.9395706788881,0,0.0,1.0
1998-04-29,19.25,19.25,19.25,19.25,0,93.9395706788881,93.9395706788881,93.9395706788881,93.9395706788881,0,0.0,1.0
1998-04-30,20.0,20.0,20.0,20.0,3000,97.5995539520915,97.5995539520915,97.5995539520915,97.5995539520915,614.756907899928,0.0,1.0
1998-05-01,20.0,20.0,20.0,20.0,0,97.5995539520915,97.5995539520915,97.5995539520915,97.5995539520915,0,0.0,1.0
1998-05-04,20.0,20.0,20.0,20.0,0,97.5995539520915,97.5995539520915,97.5995539520915,97.5995539520915,0,0.0,1.0
1998-05-05,20.0,20.0,20.0,20.0,0,97.5995539520915,97.5995539520915,97.5995539520915,97.5995539520915,0,0.0,1.0
1998-05-06,20.0,20.0,20.0,20.0,0,97.5995539520915,97.5995539520915,97.5995539520915,97.5995539520915,0,0.0,1.0
1998-05-07,19.88,19.88,19.63,19.63,5000,97.0139566283789,97.0139566283789,95.7939622039778,95.7939622039778,1024.59484649988,0.0,1.0
1998-05-08,19.88,19.88,19.88,19.88,0,97.0139566283789,97.0139566283789,97.0139566283789,97.0139566283789,0,0.0,1.0
1998-05-11,19.25,20.0,19.25,20.0,1000,93.9395706788881,97.5995539520915,93.9395706788881,97.5995539520915,204.918969299976,0.0,1.0
1998-05-12,19.25,19.44,19.25,19.44,1000,93.9395706788881,94.8667664414329,93.9395706788881,94.8667664414329,204.918969299976,0.0,1.0
1998-05-13,19.25,19.25,19.25,19.25,7000,93.9395706788881,93.9395706788881,93.9395706788881,93.9395706788881,1434.43278509983,0.0,1.0
1998-05-14,19.63,19.63,19.63,19.63,1000,95.7939622039778,95.7939622039778,95.7939622039778,95.7939622039778,204.918969299976,0.0,1.0
1998-05-15,19.63,20.0,19.25,19.25,0,95.7939622039778,97.5995539520915,93.9395706788881,93.9395706788881,0,0.0,1.0
1998-05-18,19.56,20.0,19.5,19.5,3000,95.4523637651455,97.5995539520915,95.1595651032892,95.1595651032892,614.756907899928,0.0,1.0
1998-05-19,19.5,19.56,19.5,19.56,31000,95.1595651032892,95.4523637651455,95.1595651032892,95.4523637651455,6352.48804829926,0.0,1.0
1998-05-20,19.69,19.69,19.38,19.38,3000,96.0867608658341,96.0867608658341,94.5739677795767,94.5739677795767,614.756907899928,0.0,1.0
1998-05-21,19.69,19.69,19.44,19.44,3000,96.0867608658341,96.0867608658341,94.8667664414329,94.8667664414329,614.756907899928,0.0,1.0
1998-05-22,19.69,19.69,19.38,19.38,1000,96.0867608658341,96.0867608658341,94.5739677795767,94.5739677795767,204.918969299976,0.0,1.0
1998-05-26,19.5,19.63,19.5,19.56,3000,95.1595651032892,95.7939622039778,95.1595651032892,95.4523637651455,614.756907899928,0.0,1.0
1998-05-27,20.0,20.0,18.88,19.25,13000,97.5995539520915,97.5995539520915,92.1339789307744,93.9395706788881,2663.94660089969,0.0,1.0
1998-05-28,19.94,19.94,19.06,19.13,13000,97.3067552902352,97.3067552902352,93.0123749163432,93.3539733551755,2663.94660089969,0.0,1.0
1998-05-29,19.0,19.38,19.0,19.38,0,92.7195762544869,94.5739677795767,92.7195762544869,94.5739677795767,0,0.0,1.0
1998-06-01,18.56,19.13,18.56,19.13,19000,90.5723860675409,93.3539733551755,90.5723860675409,93.3539733551755,3893.46041669955,0.0,1.0
1998-06-02,19.13,19.13,18.56,18.56,12000,93.3539733551755,93.3539733551755,90.5723860675409,90.5723860675409,2459.02763159971,0.0,1.0
1998-06-03,18.5,18.5,18.0,18.5,1000,90.2795874056846,90.2795874056846,87.8395985568824,90.2795874056846,204.918969299976,0.0,1.0
1998-06-04,17.31,18.53,17.25,18.28,14000,84.4724139455352,90.4259867366128,84.1796152836789,89.2059923122116,2868.86557019966,0.0,1.0
1998-06-05,17.88,17.88,17.06,17.13,2000,87.2540012331698,87.2540012331698,83.252419521134,83.5940179599664,409.837938599952,0.0,1.0
1998-06-08,17.06,17.88,16.69,17.88,17000,83.252419521134,87.2540012331698,81.4468277730204,87.2540012331698,3483.6224780996,0.0,1.0
1998-06-09,16.75,17.06,16.75,17.06,34000,81.7396264348766,83.252419521134,81.7396264348766,83.252419521134,6967.24495619919,0.0,1.0
1998-06-10,16.75,16.81,16.75,16.75,3000,81.7396264348766,82.0324250967329,81.7396264348766,81.7396264348766,614.756907899929,0.0,1.0
1998-06-11,17.06,17.25,17.0,17.0,8000,83.252419521134,84.1796152836789,82.9596208592778,82.9596208592778,1639.35175439981,0.0,1.0
1998-06-12,16.94,17.0,16.88,17.0,38000,82.6668221974215,82.9596208592778,82.3740235355652,82.9596208592778,7786.92083339909,0.0,1.0
1998-06-15,16.75,17.0,16.63,16.63,5000,81.7396264348766,82.9596208592778,81.1540291111641,81.1540291111641,1024.59484649988,0.0,1.0
1998-06-16,16.75,16.75,16.75,16.75,1000,81.7396264348766,81.7396264348766,81.7396264348766,81.7396264348766,204.918969299976,0.0,1.0
1998-06-17,17.06,17.25,17.0,17.25,12000,83.252419521134,84.1796152836789,82.9596208592778,84.1796152836789,2459.02763159971,0.0,1.0
1998-06-18,16.75,17.0,16.75,16.83,31000,81.7396264348766,82.9596208592778,81.7396264348766,82.130024650685,6352.48804829926,0.0,1.0
1998-06-19,16.5,16.75,16.5,16.63,20000,80.5196320104755,81.7396264348766,80.5196320104755,81.1540291111641,4098.37938599952,0.0,1.0
1998-06-22,16.25,16.88,16.0,16.63,34000,79.2996375860743,82.3740235355652,78.0796431616732,81.1540291111641,6967.24495619919,0.0,1.0
1998-06-23,18.0,18.0,16.44,16.69,14000,87.8395985568824,87.8395985568824,80.2268333486192,81.4468277730204,2868.86557019966,0.0,1.0
1998-06-24,17.0,17.0,16.13,16.75,19000,82.9596208592778,82.9596208592778,78.7140402623618,81.7396264348766,3893.46041669954,0.0,1.0
1998-06-25,16.25,16.25,16.25,16.25,25000,79.2996375860743,79.2996375860743,79.2996375860743,79.2996375860743,5122.97423249941,0.0,1.0
1998-06-26,16.25,16.25,16.25,16.25,0,79.9340346867629,79.9340346867629,79.9340346867629,79.9340346867629,0,0.13,1.0
1998-06-29,17.13,17.25,16.75,16.75,5000,84.2627701036461,84.8530522059483,82.3935434463556,82.3935434463556,1016.46314136893,0.0,1.0
1998-06-30,18.75,19.0,17.38,17.38,109000,92.2315784847265,93.4613328645228,85.4925244834425,85.4925244834425,22158.8964818426,0.0,1.0
1998-07-01,19.63,19.63,18.88,19.0,34000,96.5603139016096,96.5603139016096,92.8710507622206,93.4613328645228,6911.94936130872,0.0,1.0
1998-07-02,18.75,19.06,18.75,19.06,1000,92.2315784847265,93.7564739156739,92.2315784847265,93.7564739156739,203.292628273786,0.0,1.0
1998-07-06,18.75,18.75,18.75,18.75,4000,92.2315784847265,92.2315784847265,92.2315784847265,92.2315784847265,813.170513095143,0.0,1.0
1998-07-07,18.63,18.75,18.63,18.75,3000,91.6412963824242,92.2315784847265,91.6412963824242,92.2315784847265,609.877884821358,0.0,1.0
1998-07-08,18.38,18.44,18.38,18.44,3000,90.4115420026279,90.706683053779,90.4115420026279,90.706683053779,609.877884821357,0.0,1.0
1998-07-09,18.56,18.56,18.56,18.56,0,91.2969651560812,91.2969651560812,91.2969651560812,91.2969651560812,0,0.0,1.0
1998-07-10,18.38,18.88,18.25,18.25,13000,90.4115420026279,92.8710507622206,89.7720697251338,89.7720697251338,2642.80416755921,0.0,1.0
1998-07-13,18.38,18.81,18.38,18.81,3000,90.4115420026279,92.5267195358776,90.4115420026279,92.5267195358776,609.877884821357,0.0,1.0
1998-07-14,18.38,18.5,18.38,18.5,107000,90.4115420026279,91.0018241049301,90.4115420026279,91.0018241049301,21752.3112252951,0.0,1.0
1998-07-15,18.25,18.44,18.25,18.44,7000,89.7720697251338,90.706683053779,89.7720697251338,90.706683053779,1423.0483979165,0.0,1.0
1998-07-16,18.44,18.44,18.0,18.0,24000,90.706683053779,90.706683053779,88.5423153453374,88.5423153453374,4879.02307857086,0.0,1.0
1998-07-17,18.44,18.44,18.13,18.13,16000,90.706683053779,90.706683053779,89.1817876228315,89.1817876228315,3252.68205238057,0.0,1.0
1998-07-20,18.44,18.44,18.44,18.44,0,90.706683053779,90.706683053779,90.706683053779,90.706683053779,0,0.0,1.0
1998-07-21,18.0,18.25,18.0,18.25,7000,88.5423153453374,89.7720697251338,88.5423153453374,89.7720697251338,1423.0483979165,0.0,1.0
1998-07-22,17.5,18.75,17.5,18.0,9000,86.0828065857447,92.2315784847265,86.0828065857447,88.5423153453374,1829.63365446407,0.0,1.0
1998-07-23,18.25,18.25,17.75,17.75,4000,89.7720697251338,89.7720697251338,87.3125609655411,87.3125609655411,813.170513095143,0.0,1.0
1998-07-24,18.25,18.25,18.25,18.25,0,89.7720697251338,89.7720697251338,89.7720697251338,89.7720697251338,0,0.0,1.0
1998-07-27,17.75,17.75,17.25,17.25,0,87.3125609655411,87.3125609655411,84.8530522059483,84.8530522059483,0,0.0,1.0
1998-07-28,18.0,18.0,17.25,17.25,1000,88.5423153453374,88.5423153453374,84.8530522059483,84.8530522059483,203.292628273786,0.0,1.0
1998-07-29,17.25,17.25,17.25,17.25,2000,84.8530522059483,84.8530522059483,84.8530522059483,84.8530522059483,406.585256547572,0.0,1.0
1998-07-30,17.88,17.88,17.0,17.0,5000,87.9520332430351,87.9520332430351,83.623297826152,83.623297826152,1016.46314136893,0.0,1.0
1998-07-31,18.25,18.25,18.0,18.0,3000,89.7720697251338,89.7720697251338,88.5423153453374,88.5423153453374,609.877884821357,0.0,1.0
1998-08-03,18.25,18.25,17.5,17.5,8000,89.7720697251338,89.7720697251338,86.0828065857447,86.0828065857447,1626.34102619029,0.0,1.0
1998-08-04,17.75,18.25,17.75,18.25,22000,87.3125609655411,89.7720697251338,87.3125609655411,89.7720697251338,4472.43782202329,0.0,1.0
1998-08-05,17.88,18.25,17.88,17.88,21000,87.9520332430351,89.7720697251338,87.9520332430351,87.9520332430351,4269.1451937495,0.0,1.0
1998-08-06,18.44,18.44,17.88,17.88,1000,90.706683053779,90.706683053779,87.9520332430351,87.9520332430351,203.292628273786,0.0,1.0
1998-08-07,18.13,18.25,17.88,17.88,4000,89.1817876228315,89.7720697251338,87.9520332430351,87.9520332430351,813.170513095143,0.0,1.0
1998-08-10,18.0,18.0,18.0,18.0,1000,88.5423153453374,88.5423153453374,88.5423153453374,88.5423153453374,203.292628273786,0.0,1.0
1998-08-11,17.94,18.03,17.94,18.03,16000,88.2471742941863,88.689885870913,88.2471742941863,88.689885870913,3252.68205238057,0.0,1.0
1998-08-12,18.19,18.25,17.88,18.13,20000,89.4769286739826,89.7720697251338,87.9520332430351,89.1817876228315,4065.85256547572,0.0,1.0
1998-08-13,18.06,18.06,17.88,17.88,3000,88.8374563964885,88.8374563964885,87.9520332430351,87.9520332430351,609.877884821358,0.0,1.0
1998-08-14,18.0,18.0,18.0,18.0,1000,88.5423153453374,88.5423153453374,88.5423153453374,88.5423153453374,203.292628273786,0.0,1.0
1998-08-17,18.25,18.25,18.25,18.25,1000,89.7720697251338,89.7720697251338,89.7720697251338,89.7720697251338,203.292628273786,0.0,1.0
1998-08-18,17.25,17.25,16.25,17.0,11000,84.8530522059483,84.8530522059483,79.9340346867629,83.623297826152,2236.21891101165,0.0,1.0
1998-08-19,17.13,17.25,17.13,17.13,205000,84.2627701036461,84.8530522059483,84.2627701036461,84.2627701036461,41674.9887961261,0.0,1.0
1998-08-20,17.25,17.25,17.25,17.25,0,84.8530522059483,84.8530522059483,84.8530522059483,84.8530522059483,0,0.0,1.0
1998-08-21,17.25,17.25,17.13,17.13,12000,84.8530522059483,84.8530522059483,84.2627701036461,84.2627701036461,2439.51153928543,0.0,1.0
1998-08-24,17.38,17.38,17.13,17.13,7000,85.4925244834425,85.4925244834425,84.2627701036461,84.2627701036461,1423.0483979165,0.0,1.0
1998-08-25,17.38,17.38,17.13,17.13,20000,85.4925244834425,85.4925244834425,84.2627701036461,84.2627701036461,4065.85256547571,0.0,1.0
1998-08-26,17.13,17.13,17.13,17.13,1000,84.2627701036461,84.2627701036461,84.2627701036461,84.2627701036461,203.292628273786,0.0,1.0
1998-08-27,17.25,17.25,17.0,17.13,69000,84.8530522059483,84.8530522059483,83.623297826152,84.2627701036461,14027.1913508912,0.0,1.0
1998-08-28,17.25,17.25,17.25,17.25,1000,84.8530522059483,84.8530522059483,84.8530522059483,84.8530522059483,203.292628273786,0.0,1.0
1998-08-31,17.0,17.25,17.0,17.25,2000,83.623297826152,84.8530522059483,83.623297826152,84.8530522059483,406.585256547572,0.0,1.0
1998-09-01,17.0,17.0,16.5,17.0,10000,83.623297826152,83.623297826152,81.1637890665593,83.623297826152,2032.92628273786,0.0,1.0
1998-09-02,15.75,16.5,15.5,16.25,4000,77.4745259271702,81.1637890665593,76.2447715473739,79.9340346867629,813.170513095144,0.0,1.0
1998-09-03,16.0,16.0,15.0,15.5,11000,78.7042803069666,78.7042803069666,73.7852627877812,76.2447715473739,2236.21891101164,0.0,1.0
1998-09-04,15.75,15.75,15.75,15.75,1000,77.4745259271702,77.4745259271702,77.4745259271702,77.4745259271702,203.292628273786,0.0,1.0
1998-09-08,16.0,16.0,15.75,15.75,9000,78.7042803069666,78.7042803069666,77.4745259271702,77.4745259271702,1829.63365446407,0.0,1.0
1998-09-09,15.88,15.88,15.88,15.88,5000,78.1139982046643,78.1139982046643,78.1139982046643,78.1139982046643,1016.46314136893,0.0,1.0
1998-09-10,15.0,15.0,15.0,15.0,2000,73.7852627877812,73.7852627877812,73.7852627877812,73.7852627877812,406.585256547571,0.0,1.0
1998-09-11,15.75,15.75,15.44,15.44,188000,77.4745259271702,77.4745259271702,75.9496304962228,75.9496304962228,38219.0141154717,0.0,1.0
1998-09-14,15.5,15.5,15.5,15.5,0,76.2447715473739,76.2447715473739,76.2447715473739,76.2447715473739,0,0.0,1.0
1998-09-15,16.13,16.25,15.75,15.88,208000,79.3437525844607,79.9340346867629,77.4745259271702,78.1139982046643,42284.8666809474,0.0,1.0
1998-09-16,16.0,16.19,15.75,15.75,5000,78.7042803069666,79.6388936356118,77.4745259271702,77.4745259271702,1016.46314136893,0.0,1.0
1998-09-17,16.25,16.25,15.88,15.88,0,79.9340346867629,79.9340346867629,78.1139982046643,78.1139982046643,0,0.0,1.0
1998-09-18,16.19,16.19,15.88,15.88,4000,79.6388936356118,79.6388936356118,78.1139982046643,78.1139982046643,813.170513095144,0.0,1.0
1998-09-21,15.75,16.0,15.75,16.0,2000,77.4745259271702,78.7042803069666,77.4745259271702,78.7042803069666,406.585256547572,0.0,1.0
1998-09-22,15.88,15.88,15.88,15.88,0,78.1139982046643,78.1139982046643,78.1139982046643,78.1139982046643,0,0.0,1.0
1998-09-23,16.0,16.0,15.88,15.88,10000,78.7042803069666,78.7042803069666,78.1139982046643,78.1139982046643,2032.92628273786,0.0,1.0
1998-09-24,15.94,16.0,15.88,15.88,115000,78.4091392558155,78.7042803069666,78.1139982046643,78.1139982046643,23378.6522514854,0.0,1.0
1998-09-25,15.88,16.0,15.88,16.0,0,78.1139982046643,78.7042803069666,78.1139982046643,78.7042803069666,0,0.0,1.0
1998-09-28,15.88,15.88,15.88,15.88,0,78.7534704821584,78.7534704821584,78.7534704821584,78.7534704821584,0,0.13,1.0
1998-09-29,15.88,15.88,15.88,15.88,0,78.7534704821584,78.7534704821584,78.7534704821584,78.7534704821584,0,0.0,1.0
1998-09-30,15.88,15.88,15.88,15.88,0,78.7534704821584,78.7534704821584,78.7534704821584,78.7534704821584,0,0.0,1.0
1998-10-01,16.0,16.0,15.88,15.88,8000,79.3485848686735,79.3485848686735,78.7534704821584,78.7534704821584,1613.13525895701,0.0,1.0
1998-10-02,16.0,16.0,15.88,15.88,4000,79.3485848686735,79.3485848686735,78.7534704821584,78.7534704821584,806.567629478506,0.0,1.0
1998-10-05,17.0,17.0,15.88,15.88,5000,84.3078714229656,84.3078714229656,78.7534704821584,78.7534704821584,1008.20953684813,0.0,1.0
1998-10-06,17.0,17.0,17.0,17.0,0,84.3078714229656,84.3078714229656,84.3078714229656,84.3078714229656,0,0.0,1.0
1998-10-07,15.88,15.88,15.88,15.88,1000,78.7534704821584,78.7534704821584,78.7534704821584,78.7534704821584,201.641907369626,0.0,1.0
1998-10-08,15.88,15.88,15.88,15.88,1000,78.7534704821584,78.7534704821584,78.7534704821584,78.7534704821584,201.641907369626,0.0,1.0
1998-10-09,16.0,16.0,15.88,15.88,7000,79.3485848686735,79.3485848686735,78.7534704821584,78.7534704821584,1411.49335158738,0.0,1.0
1998-10-12,15.88,15.88,15.88,15.88,0,78.7534704821584,78.7534704821584,78.7534704821584,78.7534704821584,0,0.0,1.0
1998-10-13,16.0,16.0,15.88,15.88,1000,79.3485848686735,79.3485848686735,78.7534704821584,78.7534704821584,201.641907369626,0.0,1.0
1998-10-14,16.5,16.5,15.88,15.88,5000,81.8282281458195,81.8282281458195,78.7534704821584,78.7534704821584,1008.20953684813,0.0,1.0
1998-10-15,16.88,16.88,16.0,16.0,2000,83.7127570364505,83.7127570364505,79.3485848686735,79.3485848686735,403.283814739253,0.0,1.0
1998-10-16,16.0,16.0,16.0,16.0,1000,79.3485848686735,79.3485848686735,79.3485848686735,79.3485848686735,201.641907369626,0.0,1.0
1998-10-19,16.75,16.88,16.38,16.38,2000,83.0680497843926,83.7127570364505,81.2331137593045,81.2331137593045,403.283814739253,0.0,1.0
1998-10-20,16.13,17.0,16.13,17.0,5000,79.9932921207315,84.3078714229656,79.9932921207315,84.3078714229656,1008.20953684813,0.0,1.0
1998-10-21,16.13,16.13,16.13,16.13,0,79.9932921207315,79.9932921207315,79.9932921207315,79.9932921207315,0,0.0,1.0
1998-10-22,16.75,16.75,16.13,16.13,88000,83.0680497843926,83.0680497843926,79.9932921207315,79.9932921207315,17744.4878485271,0.0,1.0
1998-10-23,16.25,16.25,16.25,16.25,2000,80.5884065072465,80.5884065072465,80.5884065072465,80.5884065072465,403.283814739253,0.0,1.0
1998-10-26,16.5,16.5,16.38,16.38,5000,81.8282281458195,81.8282281458195,81.2331137593045,81.2331137593045,1008.20953684813,0.0,1.0
1998-10-27,16.38,16.63,16.25,16.63,15000,81.2331137593045,82.4729353978775,80.5884065072465,82.4729353978775,3024.6286105444,0.0,1.0
1998-10-28,17.0,17.0,16.63,16.75,21000,84.3078714229656,84.3078714229656,82.4729353978775,83.0680497843926,4234.48005476215,0.0,1.0
1998-10-29,17.0,17.0,17.0,17.0,0,84.3078714229656,84.3078714229656,84.3078714229656,84.3078714229656,0,0.0,1.0
1998-10-30,16.38,16.38,16.38,16.38,0,81.2331137593045,81.2331137593045,81.2331137593045,81.2331137593045,0,0.0,1.0
1998-11-02,16.25,16.5,16.25,16.5,0,80.5884065072465,81.8282281458195,80.5884065072465,81.8282281458195,0,0.0,1.0
1998-11-03,16.5,16.5,16.13,16.13,5000,81.8282281458195,81.8282281458195,79.9932921207315,79.9932921207315,1008.20953684813,0.0,1.0
1998-11-04,16.63,16.63,16.13,16.13,3000,82.4729353978775,82.4729353978775,79.9932921207315,79.9932921207315,604.925722108879,0.0,1.0
1998-11-05,16.88,16.88,16.38,16.63,10000,83.7127570364505,83.7127570364505,81.2331137593045,82.4729353978775,2016.41907369626,0.0,1.0
1998-11-06,16.88,16.88,16.88,16.88,0,83.7127570364505,83.7127570364505,83.7127570364505,83.7127570364505,0,0.0,1.0
1998-11-09,16.63,16.88,16.63,16.88,10000,82.4729353978775,83.7127570364505,82.4729353978775,83.7127570364505,2016.41907369626,0.0,1.0
1998-11-10,16.88,16.88,16.63,16.88,5000,83.7127570364505,83.7127570364505,82.4729353978775,83.7127570364505,1008.20953684813,0.0,1.0
1998-11-11,16.75,16.88,16.75,16.88,7000,83.0680497843926,83.7127570364505,83.0680497843926,83.7127570364505,1411.49335158738,0.0,1.0
1998-11-12,16.88,17.0,16.75,16.88,19000,83.7127570364505,84.3078714229656,83.0680497843926,83.7127570364505,3831.1962400229,0.0,1.0
1998-11-13,16.88,16.88,16.88,16.88,0,83.7127570364505,83.7127570364505,83.7127570364505,83.7127570364505,0,0.0,1.0
1998-11-16,17.0,17.0,17.0,17.0,3000,84.3078714229656,84.3078714229656,84.3078714229656,84.3078714229656,604.925722108879,0.0,1.0
1998-11-17,17.25,17.25,16.75,16.75,2000,85.5476930615386,85.5476930615386,83.0680497843926,83.0680497843926,403.283814739253,0.0,1.0
1998-11-18,17.25,17.25,17.25,17.25,0,85.5476930615386,85.5476930615386,85.5476930615386,85.5476930615386,0,0.0,1.0
1998-11-19,17.25,17.25,17.25,17.25,0,85.5476930615386,85.5476930615386,85.5476930615386,85.5476930615386,0,0.0,1.0
1998-11-20,17.13,17.13,17.13,17.13,10000,84.9525786750235,84.9525786750235,84.9525786750235,84.9525786750235,2016.41907369627,0.0,1.0
1998-11-23,17.31,17.31,17.13,17.13,2000,85.8452502547961,85.8452502547961,84.9525786750235,84.9525786750235,403.283814739253,0.0,1.0
1998-11-24,17.0,17.38,17.0,17.38,10000,84.3078714229656,86.1924003135966,84.3078714229656,86.1924003135966,2016.41907369626,0.0,1.0
1998-11-25,17.25,17.25,17.25,17.25,16000,85.5476930615386,85.5476930615386,85.5476930615386,85.5476930615386,3226.27051791402,0.0,1.0
1998-11-27,17.25,17.25,17.25,17.25,0,85.5476930615386,85.5476930615386,85.5476930615386,85.5476930615386,0,0.0,1.0
1998-11-30,17.13,17.5,17.13,17.38,26000,84.9525786750235,86.7875147001116,84.9525786750235,86.1924003135966,5242.68959161029,0.0,1.0
1998-12-01,17.5,17.63,17.38,17.63,2000,86.7875147001116,87.4322219521696,86.1924003135966,87.4322219521696,403.283814739253,0.0,1.0
1998-12-02,17.5,17.75,17.13,17.75,10000,86.7875147001116,88.0273363386846,84.9525786750235,88.0273363386846,2016.41907369626,0.0,1.0
1998-12-03,17.5,17.5,17.5,17.5,1000,86.7875147001116,86.7875147001116,86.7875147001116,86.7875147001116,201.641907369626,0.0,1.0
1998-12-04,17.25,17.5,17.25,17.44,1000,85.5476930615386,86.7875147001116,85.5476930615386,86.4899575068541,201.641907369626,0.0,1.0
1998-12-07,17.5,17.5,17.5,17.5,3000,86.7875147001116,86.7875147001116,86.7875147001116,86.7875147001116,604.925722108879,0.0,1.0
1998-12-08,17.13,17.63,17.06,17.25,11000,84.9525786750235,87.4322219521696,84.6054286162231,85.5476930615386,2218.06098106589,0.0,1.0
1998-12-09,17.25,17.25,17.25,17.25,0,85.5476930615386,85.5476930615386,85.5476930615386,85.5476930615386,0,0.0,1.0
1998-12-10,17.25,17.25,17.13,17.13,3000,85.5476930615386,85.5476930615386,84.9525786750235,84.9525786750235,604.925722108879,0.0,1.0
1998-12-11,17.25,17.25,17.25,17.25,1000,85.5476930615386,85.5476930615386,85.5476930615386,85.5476930615386,201.641907369626,0.0,1.0
1998-12-14,17.13,17.13,17.13,17.13,0,84.9525786750235,84.9525786750235,84.9525786750235,84.9525786750235,0,0.0,1.0
1998-12-15,17.25,17.25,17.0,17.13,3000,85.5476930615386,85.5476930615386,84.3078714229656,84.9525786750235,604.925722108879,0.0,1.0
1998-12-16,17.5,17.5,17.0,17.25,3000,86.7875147001116,86.7875147001116,84.3078714229656,85.5476930615386,604.925722108879,0.0,1.0
1998-12-17,17.0,17.0,17.0,17.0,24000,84.3078714229656,84.3078714229656,84.3078714229656,84.3078714229656,4839.40577687103,0.0,1.0
1998-12-18,17.25,17.25,17.13,17.13,10000,85.5476930615386,85.5476930615386,84.9525786750235,84.9525786750235,2016.41907369626,0.0,1.0
1998-12-21,17.0,17.0,17.0,17.0,2000,84.3078714229656,84.3078714229656,84.3078714229656,84.3078714229656,403.283814739253,0.0,1.0
1998-12-22,17.25,17.25,17.25,17.25,0,85.5476930615386,85.5476930615386,85.5476930615386,85.5476930615386,0,0.0,1.0
1998-12-23,17.0,17.0,17.0,17.0,2000,84.3078714229656,84.3078714229656,84.3078714229656,84.3078714229656,403.283814739253,0.0,1.0
1998-12-24,17.0,17.0,17.0,17.0,0,84.3078714229656,84.3078714229656,84.3078714229656,84.3078714229656,0,0.0,1.0
1998-12-28,17.0,17.0,17.0,17.0,0,84.3078714229656,84.3078714229656,84.3078714229656,84.3078714229656,0,0.0,1.0
1998-12-29,17.13,17.13,17.0,17.0,9000,85.5972859270815,85.5972859270815,84.9476859755041,84.9476859755041,1801.10850864283,0.13,1.0
1998-12-30,17.0,17.19,17.0,17.0,4000,84.9476859755041,85.897101289348,84.9476859755041,84.9476859755041,800.492670507926,0.0,1.0
1998-12-31,17.5,17.5,17.0,17.0,4000,87.4461473277249,87.4461473277249,84.9476859755041,84.9476859755041,800.492670507925,0.0,1.0
1999-01-04,17.13,17.25,17.0,17.0,15000,85.5972859270815,86.1969166516145,84.9476859755041,84.9476859755041,3001.84751440472,0.0,1.0
1999-01-05,17.25,17.25,17.0,17.25,12000,86.1969166516145,86.1969166516145,84.9476859755041,86.1969166516145,2401.47801152378,0.0,1.0
1999-01-06,17.0,17.5,17.0,17.5,0,84.9476859755041,87.4461473277249,84.9476859755041,87.4461473277249,0,0.0,1.0
1999-01-07,17.0,17.0,17.0,17.0,1000,84.9476859755041,84.9476859755041,84.9476859755041,84.9476859755041,200.123167626982,0.0,1.0
1999-01-08,17.25,17.38,17.13,17.13,24000,86.1969166516145,86.8465166031919,85.5972859270815,85.5972859270815,4802.95602304756,0.0,1.0
1999-01-11,17.13,17.13,17.13,17.13,0,85.5972859270815,85.5972859270815,85.5972859270815,85.5972859270815,0,0.0,1.0
1999-01-12,17.25,17.5,17.0,17.13,5000,86.1969166516145,87.4461473277249,84.9476859755041,85.5972859270815,1000.61583813491,0.0,1.0
1999-01-13,17.25,17.25,17.25,17.25,0,86.1969166516145,86.1969166516145,86.1969166516145,86.1969166516145,0,0.0,1.0
1999-01-14,17.0,17.0,17.0,17.0,2000,84.9476859755041,84.9476859755041,84.9476859755041,84.9476859755041,400.246335253963,0.0,1.0
1999-01-15,17.0,17.0,17.0,17.0,0,84.9476859755041,84.9476859755041,84.9476859755041,84.9476859755041,0,0.0,1.0
1999-01-19,17.0,17.25,17.0,17.25,1000,84.9476859755041,86.1969166516145,84.9476859755041,86.1969166516145,200.123167626982,0.0,1.0
1999-01-20,17.0,17.0,17.0,17.0,0,84.9476859755041,84.9476859755041,84.9476859755041,84.9476859755041,0,0.0,1.0
1999-01-21,17.13,17.13,17.0,17.0,20000,85.5972859270815,85.5972859270815,84.9476859755041,84.9476859755041,4002.46335253963,0.0,1.0
1999-01-22,17.13,17.13,17.0,17.0,2000,85.5972859270815,85.5972859270815,84.9476859755041,84.9476859755041,400.246335253963,0.0,1.0
1999-01-25,17.06,17.13,17.0,17.0,16000,85.2475013377706,85.5972859270815,84.9476859755041,84.9476859755041,3201.9706820317,0.0,1.0
1999-01-26,17.06,17.06,17.06,17.06,0,85.2475013377706,85.2475013377706,85.2475013377706,85.2475013377706,0,0.0,1.0
1999-01-27,17.0,17.0,17.0,17.0,0,84.9476859755041,84.9476859755041,84.9476859755041,84.9476859755041,0,0.0,1.0
1999-01-28,17.0,17.0,17.0,17.0,4000,84.9476859755041,84.9476859755041,84.9476859755041,84.9476859755041,800.492670507926,0.0,1.0
1999-01-29,17.0,17.0,17.0,17.0,14000,84.9476859755041,84.9476859755041,84.9476859755041,84.9476859755041,2801.72434677774,0.0,1.0
1999-02-01,17.0,17.13,17.0,17.13,1000,84.9476859755041,85.5972859270815,84.9476859755041,85.5972859270815,200.123167626982,0.0,1.0
1999-02-02,17.0,17.0,17.0,17.0,0,84.9476859755041,84.9476859755041,84.9476859755041,84.9476859755041,0,0.0,1.0
1999-02-03,17.0,17.0,17.0,17.0,3000,84.9476859755041,84.9476859755041,84.9476859755041,84.9476859755041,600.369502880945,0.0,1.0
1999-02-04,17.0,17.13,17.0,17.13,2000,84.9476859755041,85.5972859270815,84.9476859755041,85.5972859270815,400.246335253963,0.0,1.0
1999-02-05,17.13,17.13,17.0,17.0,6000,85.5972859270815,85.5972859270815,84.9476859755041,84.9476859755041,1200.73900576189,0.0,1.0
1999-02-08,17.0,17.13,17.0,17.13,2000,84.9476859755041,85.5972859270815,84.9476859755041,85.5972859270815,400.246335253963,0.0,1.0
1999-02-09,17.13,17.13,17.0,17.0,8000,85.5972859270815,85.5972859270815,84.9476859755041,84.9476859755041,1600.98534101585,0.0,1.0
1999-02-10,17.0,17.0,17.0,17.0,0,84.9476859755041,84.9476859755041,84.9476859755041,84.9476859755041,0,0.0,1.0
1999-02-11,17.0,17.0,17.0,17.0,9000,84.9476859755041,84.9476859755041,84.9476859755041,84.9476859755041,1801.10850864283,0.0,1.0
1999-02-12,17.0,17.0,17.0,17.0,19000,84.9476859755041,84.9476859755041,84.9476859755041,84.9476859755041,3802.34018491265,0.0,1.0
1999-02-16,17.13,17.13,17.0,17.0,12000,85.5972859270815,85.5972859270815,84.9476859755041,84.9476859755041,2401.47801152378,0.0,1.0
1999-02-17,17.0,17.0,17.0,17.0,7000,84.9476859755041,84.9476859755041,84.9476859755041,84.9476859755041,1400.86217338887,0.0,1.0
1999-02-18,17.38,17.38,17.0,17.0,1000,86.8465166031919,86.8465166031919,84.9476859755041,84.9476859755041,200.123167626981,0.0,1.0
1999-02-19,17.38,17.38,17.06,17.13,7000,86.8465166031919,86.8465166031919,85.2475013377706,85.5972859270815,1400.86217338887,0.0,1.0
1999-02-22,17.06,17.38,17.06,17.38,2000,85.2475013377706,86.8465166031919,85.2475013377706,86.8465166031919,400.246335253963,0.0,1.0
1999-02-23,17.5,17.5,16.56,16.56,11000,87.4461473277249,87.4461473277249,82.7490399855499,82.7490399855499,2201.3548438968,0.0,1.0
1999-02-24,17.5,17.75,17.5,17.75,0,87.4461473277249,88.6953780038352,87.4461473277249,88.6953780038352,0,0.0,1.0
1999-02-25,17.63,17.63,17.63,17.63,0,88.0957472793022,88.0957472793022,88.0957472793022,88.0957472793022,0,0.0,1.0
1999-02-26,17.25,18.0,17.25,17.25,4000,86.1969166516145,89.9446086799456,86.1969166516145,86.1969166516145,800.492670507926,0.0,1.0
1999-03-01,17.25,17.25,17.25,17.25,0,86.1969166516145,86.1969166516145,86.1969166516145,86.1969166516145,0,0.0,1.0
1999-03-02,17.5,17.5,17.25,17.25,0,87.4461473277249,87.4461473277249,86.1969166516145,86.1969166516145,0,0.0,1.0
1999-03-03,17.5,17.5,17.5,17.5,2000,87.4461473277249,87.4461473277249,87.4461473277249,87.4461473277249,400.246335253963,0.0,1.0
1999-03-04,17.5,17.5,17.5,17.5,8000,87.4461473277249,87.4461473277249,87.4461473277249,87.4461473277249,1600.98534101585,0.0,1.0
1999-03-05,17.75,17.75,17.75,17.75,1000,88.6953780038352,88.6953780038352,88.6953780038352,88.6953780038352,200.123167626982,0.0,1.0
1999-03-08,17.63,17.88,17.63,17.88,3000,88.0957472793022,89.3449779554126,88.0957472793022,89.3449779554126,600.369502880945,0.0,1.0
1999-03-09,17.63,17.63,17.63,17.63,2000,88.0957472793022,88.0957472793022,88.0957472793022,88.0957472793022,400.246335253963,0.0,1.0
1999-03-10,17.5,17.56,17.25,17.5,7000,87.4461473277249,87.7459626899913,86.1969166516145,87.4461473277249,1400.86217338887,0.0,1.0
1999-03-11,17.63,17.63,17.63,17.63,1000,88.0957472793022,88.0957472793022,88.0957472793022,88.0957472793022,200.123167626982,0.0,1.0
1999-03-12,17.5,17.63,17.5,17.63,1000,87.4461473277249,88.0957472793022,87.4461473277249,88.0957472793022,200.123167626981,0.0,1.0
1999-03-15,17.88,17.88,17.5,17.5,1000,89.3449779554126,89.3449779554126,87.4461473277249,87.4461473277249,200.123167626981,0.0,1.0
1999-03-16,17.88,17.88,17.88,17.88,0,89.3449779554126,89.3449779554126,89.3449779554126,89.3449779554126,0,0.0,1.0
1999-03-17,17.88,17.88,17.88,17.88,15000,89.3449779554126,89.3449779554126,89.3449779554126,89.3449779554126,3001.84751440472,0.0,1.0
1999-03-18,17.88,17.88,17.88,17.88,7000,89.3449779554126,89.3449779554126,89.3449779554126,89.3449779554126,1400.86217338887,0.0,1.0
1999-03-19,17.88,17.94,17.88,17.94,5000,89.3449779554126,89.6447933176791,89.3449779554126,89.6447933176791,1000.61583813491,0.0,1.0
1999-03-22,17.88,17.88,17.88,17.88,1000,89.3449779554126,89.3449779554126,89.3449779554126,89.3449779554126,200.123167626981,0.0,1.0
1999-03-23,17.94,17.94,17.88,17.88,7000,89.6447933176791,89.6447933176791,89.3449779554126,89.3449779554126,1400.86217338887,0.0,1.0
1999-03-24,17.88,17.88,17.88,17.88,5000,89.3449779554126,89.3449779554126,89.3449779554126,89.3449779554126,1000.61583813491,0.0,1.0
1999-03-25,17.88,17.88,17.88,17.88,1000,89.3449779554126,89.3449779554126,89.3449779554126,89.3449779554126,200.123167626981,0.0,1.0
1999-03-26,17.88,17.88,17.88,17.88,0,89.3449779554126,89.3449779554126,89.3449779554126,89.3449779554126,0,0.0,1.0
1999-03-29,17.88,18.0,17.88,17.88,9000,89.99457790699,90.5985683627416,89.99457790699,89.99457790699,1788.10772540443,0.13,1.0
1999-03-30,17.75,18.0,17.63,17.63,7000,89.3402549132591,90.5985683627416,88.7362644575074,88.7362644575074,1390.75045309234,0.0,1.0
1999-03-31,17.75,17.75,17.75,17.75,0,89.3402549132591,89.3402549132591,89.3402549132591,89.3402549132591,0,0.0,1.0
1999-04-01,17.63,17.63,17.63,17.63,0,88.7362644575074,88.7362644575074,88.7362644575074,88.7362644575074,0,0.0,1.0
1999-04-05,17.88,18.0,17.75,17.81,9000,89.99457790699,90.5985683627416,89.3402549132591,89.6422501411349,1788.10772540443,0.0,1.0
1999-04-06,17.88,17.88,17.88,17.88,0,89.99457790699,89.99457790699,89.99457790699,89.99457790699,0,0.0,1.0
1999-04-07,18.0,18.5,17.88,17.88,23000,90.5985683627416,93.1151952617066,89.99457790699,89.99457790699,4569.60863158911,0.0,1.0
1999-04-08,18.0,18.0,18.0,18.0,0,90.5985683627416,90.5985683627416,90.5985683627416,90.5985683627416,0,0.0,1.0
1999-04-09,18.0,18.0,18.0,18.0,1000,90.5985683627416,90.5985683627416,90.5985683627416,90.5985683627416,198.678636156048,0.0,1.0
1999-04-12,18.0,18.0,17.88,17.88,12000,90.5985683627416,90.5985683627416,89.99457790699,89.99457790699,2384.14363387258,0.0,1.0
1999-04-13,17.88,17.88,17.88,17.88,4000,89.99457790699,89.99457790699,89.99457790699,89.99457790699,794.714544624193,0.0,1.0
1999-04-14,18.0,18.0,17.88,17.88,28000,90.5985683627416,90.5985683627416,89.99457790699,89.99457790699,5563.00181236935,0.0,1.0
1999-04-15,17.88,17.88,17.88,17.88,0,89.99457790699,89.99457790699,89.99457790699,89.99457790699,0,0.0,1.0
1999-04-16,17.75,17.88,17.75,17.88,1000,89.3402549132591,89.99457790699,89.3402549132591,89.99457790699,198.678636156048,0.0,1.0
1999-04-19,18.75,18.75,17.75,17.75,25000,94.3735087111891,94.3735087111891,89.3402549132591,89.3402549132591,4966.96590390121,0.0,1.0
1999-04-20,18.75,18.75,18.75,18.75,0,94.3735087111891,94.3735087111891,94.3735087111891,94.3735087111891,0,0.0,1.0
1999-04-21,19.13,19.13,18.5,18.5,3000,96.2861451544026,96.2861451544026,93.1151952617066,93.1151952617066,596.035908468145,0.0,1.0
1999-04-22,18.81,18.81,18.63,18.75,12000,94.6755039390649,94.6755039390649,93.7695182554375,94.3735087111891,2384.14363387258,0.0,1.0
1999-04-23,18.75,18.75,18.38,18.75,11000,94.3735087111891,94.3735087111891,92.511204805955,94.3735087111891,2185.46499771653,0.0,1.0
1999-04-26,18.38,18.38,18.38,18.38,0,92.511204805955,92.511204805955,92.511204805955,92.511204805955,0,0.0,1.0
1999-04-27,19.63,19.63,18.75,18.75,20000,98.8027720533676,98.8027720533676,94.3735087111891,94.3735087111891,3973.57272312097,0.0,1.0
1999-04-28,19.0,19.0,19.0,19.0,1000,95.6318221606717,95.6318221606717,95.6318221606717,95.6318221606717,198.678636156048,0.0,1.0
1999-04-29,19.0,19.0,19.0,19.0,0,95.6318221606717,95.6318221606717,95.6318221606717,95.6318221606717,0,0.0,1.0
1999-04-30,19.0,19.0,18.75,19.0,2000,95.6318221606717,95.6318221606717,94.3735087111891,95.6318221606717,397.357272312096,0.0,1.0
1999-05-03,19.75,19.75,19.25,19.38,22000,99.4067625091192,99.4067625091192,96.8901356101542,97.5444586038851,4370.92999543306,0.0,1.0
1999-05-04,19.75,19.75,19.75,19.75,0,99.4067625091192,99.4067625091192,99.4067625091192,99.4067625091192,0,0.0,1.0
1999-05-05,19.75,19.75,19.75,19.75,0,99.4067625091192,99.4067625091192,99.4067625091192,99.4067625091192,0,0.0,1.0
1999-05-06,19.75,19.75,19.0,19.0,11000,99.4067625091192,99.4067625091192,95.6318221606717,95.6318221606717,2185.46499771653,0.0,1.0
1999-05-07,19.75,19.75,19.75,19.75,0,99.4067625091192,99.4067625091192,99.4067625091192,99.4067625091192,0,0.0,1.0
1999-05-10,19.88,19.88,19.13,19.13,1000,100.06108550285,100.06108550285,96.2861451544026,96.2861451544026,198.678636156049,0.0,1.0
1999-05-11,20.0,20.0,19.88,19.88,0,100.665075958602,100.665075958602,100.06108550285,100.06108550285,0,0.0,1.0
1999-05-12,19.5,20.0,19.13,19.13,9000,98.1484490596367,100.665075958602,96.2861451544026,96.2861451544026,1788.10772540443,0.0,1.0
1999-05-13,19.5,19.5,19.0,19.0,2000,98.1484490596367,98.1484490596367,95.6318221606717,95.6318221606717,397.357272312097,0.0,1.0
1999-05-14,19.0,19.63,19.0,19.63,3000,95.6318221606717,98.8027720533676,95.6318221606717,98.8027720533676,596.035908468145,0.0,1.0
1999-05-17,19.0,19.0,19.0,19.0,0,95.6318221606717,95.6318221606717,95.6318221606717,95.6318221606717,0,0.0,1.0
1999-05-18,19.0,19.0,19.0,19.0,0,95.6318221606717,95.6318221606717,95.6318221606717,95.6318221606717,0,0.0,1.0
1999-05-19,19.38,19.38,19.38,19.38,3000,97.5444586038851,97.5444586038851,97.5444586038851,97.5444586038851,596.035908468145,0.0,1.0
1999-05-20,19.69,19.69,18.75,18.75,7000,99.1047672812434,99.1047672812434,94.3735087111891,94.3735087111891,1390.75045309234,0.0,1.0
1999-05-21,20.0,20.0,19.5,19.5,38000,100.665075958602,100.665075958602,98.1484490596367,98.1484490596367,7549.78817392982,0.0,1.0
1999-05-24,20.5,21.0,20.0,20.0,5000,103.181702857567,105.698329756532,100.665075958602,100.665075958602,993.393180780239,0.0,1.0
1999-05-25,21.19,21.19,20.5,20.5,0,106.654647978139,106.654647978139,103.181702857567,103.181702857567,0,0.0,1.0
1999-05-26,20.19,20.38,20.0,20.25,7000,101.621394180208,102.577712401815,100.665075958602,101.923389408084,1390.75045309234,0.0,1.0
1999-05-27,20.13,20.25,20.13,20.25,2000,101.319398952333,101.923389408084,101.319398952333,101.923389408084,397.357272312095,0.0,1.0
1999-05-28,21.25,21.25,20.0,20.13,5000,106.956643206014,106.956643206014,100.665075958602,101.319398952333,993.393180780245,0.0,1.0
1999-06-01,19.88,21.25,19.88,21.25,0,100.06108550285,106.956643206014,100.06108550285,106.956643206014,0,0.0,1.0
1999-06-02,20.25,20.44,19.88,20.44,3000,101.923389408084,102.879707629691,100.06108550285,102.879707629691,596.035908468146,0.0,1.0
1999-06-03,20.5,20.88,20.0,20.5,6000,103.181702857567,105.09433930078,100.665075958602,103.181702857567,1192.07181693629,0.0,1.0
1999-06-04,21.38,21.38,21.0,21.0,2000,107.610966199745,107.610966199745,105.698329756532,105.698329756532,397.357272312098,0.0,1.0
1999-06-07,21.38,21.38,21.38,21.38,2000,107.610966199745,107.610966199745,107.610966199745,107.610966199745,397.357272312098,0.0,1.0
1999-06-08,20.0,20.5,19.75,20.5,2000,100.665075958602,103.181702857567,99.4067625091192,103.181702857567,397.357272312096,0.0,1.0
1999-06-09,20.56,21.0,20.56,21.0,2000,103.483698085443,105.698329756532,103.483698085443,105.698329756532,397.357272312095,0.0,1.0
1999-06-10,21.38,21.38,20.0,20.0,3000,107.610966199745,107.610966199745,100.665075958602,100.665075958602,596.035908468146,0.0,1.0
1999-06-11,20.13,20.13,19.03,19.25,9000,101.319398952333,101.319398952333,95.7828197746096,96.8901356101542,1788.10772540443,0.0,1.0
1999-06-14,20.13,20.5,20.13,20.5,0,101.319398952333,103.181702857567,101.319398952333,103.181702857567,0,0.0,1.0
1999-06-15,20.31,20.5,19.63,19.63,8000,102.22538463596,103.181702857567,98.8027720533676,98.8027720533676,1589.42908924839,0.0,1.0
1999-06-16,21.25,21.25,20.63,20.63,6000,106.956643206014,106.956643206014,103.836025851298,103.836025851298,1192.07181693629,0.0,1.0
1999-06-17,20.88,21.13,20.5,21.0,10000,105.09433930078,106.352652750263,103.181702857567,105.698329756532,1986.78636156049,0.0,1.0
1999-06-18,21.13,21.13,21.0,21.0,0,106.352652750263,106.352652750263,105.698329756532,105.698329756532,0,0.0,1.0
1999-06-21,21.5,21.5,21.5,21.5,2000,108.214956655497,108.214956655497,108.214956655497,108.214956655497,397.357272312096,0.0,1.0
1999-06-22,19.75,20.94,19.13,20.94,17000,99.4067625091192,105.396334528656,96.2861451544026,105.396334528656,3377.53681465282,0.0,1.0
1999-06-23,19.25,19.5,18.75,19.0,8000,96.8901356101542,98.1484490596367,94.3735087111891,95.6318221606717,1589.42908924839,0.0,1.0
1999-06-24,20.38,20.38,19.72,19.72,6000,102.577712401815,102.577712401815,99.2557648951813,99.2557648951813,1192.07181693629,0.0,1.0
1999-06-25,21.75,21.75,20.13,20.5,10000,109.473270104979,109.473270104979,101.319398952333,103.181702857567,1986.78636156049,0.0,1.0
1999-06-28,22.0,22.0,21.38,21.63,10000,111.436239086172,111.436239086172,108.29576325738,109.562084156086,1974.22312350184,0.14,1.0
1999-06-29,21.56,22.13,21.34,21.69,9000,109.207514304449,112.0947259535,108.093151913587,109.866001171776,1776.80081115165,0.0,1.0
1999-06-30,26.5,27.0,20.81,21.25,113000,134.230015262889,136.762657060302,105.408551608329,107.637276390053,22308.7212955708,0.0,1.0
1999-07-01,23.25,25.75,23.25,25.75,20000,117.767843579705,130.43105256677,117.767843579705,130.43105256677,3948.44624700366,0.0,1.0
1999-07-02,23.0,24.0,21.38,22.5,18000,116.501522680998,121.566806275824,108.29576325738,113.968880883585,3553.60162230331,0.0,1.0
1999-07-06,23.38,23.75,23.38,23.75,2000,118.426330447032,120.300485377118,118.426330447032,120.300485377118,394.844624700367,0.0,1.0
1999-07-07,23.38,23.75,23.38,23.75,1000,118.426330447032,120.300485377118,118.426330447032,120.300485377118,197.422312350184,0.0,1.0
1999-07-08,24.0,24.0,22.63,23.19,4000,121.566806275824,121.566806275824,114.627367750913,117.463926564015,789.689249400735,0.0,1.0
1999-07-09,25.25,25.88,24.0,24.0,13000,127.898410769357,131.089539434097,121.566806275824,121.566806275824,2566.49006055238,0.0,1.0
1999-07-12,25.38,25.75,25.25,25.38,4000,128.556897636684,130.43105256677,127.898410769357,128.556897636684,789.689249400734,0.0,1.0
1999-07-13,26.0,26.0,26.0,26.0,2000,131.697373465476,131.697373465476,131.697373465476,131.697373465476,394.844624700367,0.0,1.0
1999-07-14,26.5,26.5,24.63,26.0,8000,134.230015262889,134.230015262889,124.757934940565,131.697373465476,1579.37849880147,0.0,1.0
1999-07-15,26.5,26.5,25.81,25.81,33000,134.230015262889,134.230015262889,130.734969582459,130.734969582459,6514.93630755606,0.0,1.0
1999-07-16,25.13,25.13,25.13,25.13,0,127.290576737978,127.290576737978,127.290576737978,127.290576737978,0,0.0,1.0
1999-07-19,26.5,26.5,26.5,26.5,0,134.230015262889,134.230015262889,134.230015262889,134.230015262889,0,0.0,1.0
1999-07-20,24.75,25.63,24.75,25.5,4000,125.365768971944,129.823218535391,125.365768971944,129.164731668063,789.689249400732,0.0,1.0
1999-07-21,24.75,24.75,24.75,24.75,0,125.365768971944,125.365768971944,125.365768971944,125.365768971944,0,0.0,1.0
1999-07-22,23.94,24.75,23.75,24.75,3000,121.262889260135,125.365768971944,120.300485377118,125.365768971944,592.266937050548,0.0,1.0
1999-07-23,23.75,24.0,23.75,23.84,11000,120.300485377118,121.566806275824,120.300485377118,120.756360900652,2171.64543585201,0.0,1.0
1999-07-26,24.0,24.0,23.0,24.0,1000,121.566806275824,121.566806275824,116.501522680998,121.566806275824,197.422312350184,0.0,1.0
1999-07-27,23.13,23.13,22.63,22.63,1000,117.160009548326,117.160009548326,114.627367750913,114.627367750913,197.422312350183,0.0,1.0
1999-07-28,23.13,23.13,23.13,23.13,0,117.160009548326,117.160009548326,117.160009548326,117.160009548326,0,0.0,1.0
1999-07-29,23.25,23.25,23.25,23.25,0,117.767843579705,117.767843579705,117.767843579705,117.767843579705,0,0.0,1.0
1999-07-30,22.38,22.5,22.03,22.03,6000,113.361046852206,113.968880883585,111.588197594017,111.588197594017,1184.5338741011,0.0,1.0
1999-08-02,24.0,24.0,22.0,22.0,7000,121.566806275824,121.566806275824,111.436239086172,111.436239086172,1381.95618645129,0.0,1.0
1999-08-03,24.0,24.0,22.38,24.0,0,121.566806275824,121.566806275824,113.361046852206,121.566806275824,0,0.0,1.0
1999-08-04,23.88,23.88,22.0,23.0,1000,120.958972244445,120.958972244445,111.436239086172,116.501522680998,197.422312350184,0.0,1.0
1999-08-05,24.75,24.75,22.0,23.0,17000,125.365768971944,125.365768971944,111.436239086172,116.501522680998,3356.17930995311,0.0,1.0
1999-08-06,24.75,24.75,23.0,23.38,1000,125.365768971944,125.365768971944,116.501522680998,118.426330447032,197.422312350183,0.0,1.0
1999-08-09,24.0,24.0,23.69,23.69,2000,121.566806275824,121.566806275824,119.996568361428,119.996568361428,394.844624700367,0.0,1.0
1999-08-10,25.25,25.25,24.13,24.13,3000,127.898410769357,127.898410769357,122.225293143152,122.225293143152,592.266937050549,0.0,1.0
1999-08-11,25.0,25.0,24.06,24.06,1000,126.63208987065,126.63208987065,121.870723291514,121.870723291514,197.422312350184,0.0,1.0
1999-08-12,24.75,24.75,24.38,24.38,1000,125.365768971944,125.365768971944,123.491614041858,123.491614041858,197.422312350183,0.0,1.0
1999-08-13,23.88,24.75,23.75,24.75,7000,120.958972244445,125.365768971944,120.300485377118,125.365768971944,1381.95618645128,0.0,1.0
1999-08-16,24.0,24.0,24.0,24.0,0,121.566806275824,121.566806275824,121.566806275824,121.566806275824,0,0.0,1.0
1999-08-17,24.0,24.0,23.75,23.75,1000,121.566806275824,121.566806275824,120.300485377118,120.300485377118,197.422312350184,0.0,1.0
1999-08-18,25.38,25.38,24.0,24.0,6000,128.556897636684,128.556897636684,121.566806275824,121.566806275824,1184.5338741011,0.0,1.0
1999-08-19,26.0,26.0,25.44,25.5,3000,131.697373465476,131.697373465476,128.860814652374,129.164731668063,592.266937050551,0.0,1.0
1999-08-20,25.13,26.0,25.13,26.0,5000,127.290576737978,131.697373465476,127.290576737978,131.697373465476,987.111561750914,0.0,1.0
1999-08-23,25.13,25.13,25.13,25.13,0,127.290576737978,127.290576737978,127.290576737978,127.290576737978,0,0.0,1.0
1999-08-24,25.5,25.5,25.0,25.0,4000,129.164731668063,129.164731668063,126.63208987065,126.63208987065,789.689249400735,0.0,1.0
1999-08-25,24.5,25.0,24.5,25.0,1000,124.099448073237,126.63208987065,124.099448073237,126.63208987065,197.422312350184,0.0,1.0
1999-08-26,23.5,24.75,23.5,24.75,3000,119.034164478411,125.365768971944,119.034164478411,125.365768971944,592.266937050551,0.0,1.0
1999-08-27,24.0,24.5,23.63,23.63,2000,121.566806275824,124.099448073237,119.692651345739,119.692651345739,394.844624700367,0.0,1.0
1999-08-30,24.0,24.0,24.0,24.0,0,121.566806275824,121.566806275824,121.566806275824,121.566806275824,0,0.0,1.0
1999-08-31,23.06,23.69,23.06,23.69,1000,116.805439696688,119.996568361428,116.805439696688,119.996568361428,197.422312350183,0.0,1.0
1999-09-01,23.38,23.63,23.31,23.31,16000,118.426330447032,119.692651345739,118.071760595394,118.071760595394,3158.75699760294,0.0,1.0
1999-09-02,23.0,23.0,23.0,23.0,0,116.501522680998,116.501522680998,116.501522680998,116.501522680998,0,0.0,1.0
1999-09-03,23.88,24.06,23.38,23.56,11000,120.958972244445,121.870723291514,118.426330447032,119.338081494101,2171.64543585202,0.0,1.0
1999-09-07,24.5,24.5,23.0,23.0,1000,124.099448073237,124.099448073237,116.501522680998,116.501522680998,197.422312350184,0.0,1.0
1999-09-08,24.0,24.0,23.25,23.25,5000,121.566806275824,121.566806275824,117.767843579705,117.767843579705,987.111561750919,0.0,1.0
1999-09-09,23.63,23.63,23.63,23.63,0,119.692651345739,119.692651345739,119.692651345739,119.692651345739,0,0.0,1.0
1999-09-10,24.0,24.0,24.0,24.0,0,121.566806275824,121.566806275824,121.566806275824,121.566806275824,0,0.0,1.0
1999-09-13,23.25,23.81,23.25,23.81,4000,117.767843579705,120.604402392807,117.767843579705,120.604402392807,789.689249400731,0.0,1.0
1999-09-14,23.75,23.75,23.75,23.75,0,120.300485377118,120.300485377118,120.300485377118,120.300485377118,0,0.0,1.0
1999-09-15,23.53,23.75,23.25,23.25,2000,119.186122986256,120.300485377118,117.767843579705,117.767843579705,394.844624700367,0.0,1.0
1999-09-16,23.0,23.53,23.0,23.34,1000,116.501522680998,119.186122986256,116.501522680998,118.223719103239,197.422312350184,0.0,1.0
1999-09-17,23.0,23.41,23.0,23.41,2000,116.501522680998,118.578288954877,116.501522680998,118.578288954877,394.844624700367,0.0,1.0
1999-09-20,23.0,23.0,23.0,23.0,0,116.501522680998,116.501522680998,116.501522680998,116.501522680998,0,0.0,1.0
1999-09-21,23.44,23.88,23.19,23.19,1000,118.730247462722,120.958972244445,117.463926564015,117.463926564015,197.422312350183,0.0,1.0
1999-09-22,23.38,24.0,23.25,24.0,4000,118.426330447032,121.566806275824,117.767843579705,121.566806275824,789.689249400734,0.0,1.0
1999-09-23,22.75,23.13,22.75,23.13,2000,115.235201782292,117.160009548326,115.235201782292,117.160009548326,394.844624700366,0.0,1.0
1999-09-24,22.75,22.75,22.75,22.75,0,115.235201782292,115.235201782292,115.235201782292,115.235201782292,0,0.0,1.0
1999-09-27,22.5,22.69,22.5,22.69,1000,113.968880883585,114.931284766602,113.968880883585,114.931284766602,197.422312350184,0.0,1.0
1999-09-28,22.63,22.63,22.31,22.31,2000,115.336507454188,115.336507454188,113.705589098672,113.705589098672,392.416945848455,0.14,1.0
1999-09-29,22.88,23.0,21.75,21.75,34000,116.610662419435,117.222256802754,110.851481976518,110.851481976518,6671.08807942375,0.0,1.0
1999-09-30,22.88,23.0,22.5,22.5,24000,116.610662419435,117.222256802754,114.67394687226,114.67394687226,4709.00335018147,0.0,1.0
1999-10-01,22.88,22.88,22.88,22.88,6000,116.610662419435,116.610662419435,116.610662419435,116.610662419435,1177.25083754537,0.0,1.0
1999-10-04,22.88,22.88,22.88,22.88,1000,116.610662419435,116.610662419435,116.610662419435,116.610662419435,196.208472924228,0.0,1.0
1999-10-05,23.38,23.38,22.75,22.88,10000,119.15897234993,119.15897234993,115.948101837507,116.610662419435,1962.08472924227,0.0,1.0
1999-10-06,24.0,24.0,23.63,23.63,2000,122.318876663744,122.318876663744,120.433127315177,120.433127315177,392.416945848453,0.0,1.0
1999-10-07,24.13,24.13,23.69,24.0,14000,122.981437245672,122.981437245672,120.738924506837,122.318876663744,2746.91862093918,0.0,1.0
1999-10-08,24.22,24.5,24.22,24.25,0,123.440133033161,124.867186594238,123.440133033161,123.593031628991,0,0.0,1.0
1999-10-11,25.0,25.0,24.88,24.88,0,127.415496524733,127.415496524733,126.803902141414,126.803902141414,0,0.0,1.0
1999-10-12,23.25,24.0,23.0,24.0,1000,118.496411768002,122.318876663744,117.222256802754,122.318876663744,196.208472924226,0.0,1.0
1999-10-13,23.63,23.63,22.75,22.75,0,120.433127315177,120.433127315177,115.948101837507,115.948101837507,0,0.0,1.0
1999-10-14,22.78,22.78,22.75,22.75,0,116.101000433337,116.101000433337,115.948101837507,115.948101837507,0,0.0,1.0
1999-10-15,23.44,23.44,22.25,22.75,1000,119.46476954159,119.46476954159,113.399791907012,115.948101837507,196.208472924226,0.0,1.0
1999-10-18,23.5,23.5,23.25,23.25,0,119.770566733249,119.770566733249,118.496411768002,118.496411768002,0,0.0,1.0
1999-10-19,23.75,23.75,23.5,23.5,2000,121.044721698496,121.044721698496,119.770566733249,119.770566733249,392.416945848455,0.0,1.0
1999-10-20,24.0,24.0,23.75,23.75,46000,122.318876663744,122.318876663744,121.044721698496,121.044721698496,9025.58975451441,0.0,1.0
1999-10-21,23.56,23.56,23.0,23.0,1000,120.076363924908,120.076363924908,117.222256802754,117.222256802754,196.208472924227,0.0,1.0
1999-10-22,22.63,23.56,22.63,23.56,2000,115.336507454188,120.076363924908,115.336507454188,120.076363924908,392.416945848455,0.0,1.0
1999-10-25,23.63,23.63,22.13,23.5,3000,120.433127315177,120.433127315177,112.788197523694,119.770566733249,588.625418772684,0.0,1.0
1999-10-26,23.63,23.63,23.63,23.63,0,120.433127315177,120.433127315177,120.433127315177,120.433127315177,0,0.0,1.0
1999-10-27,23.97,24.13,23.94,24.06,1000,122.165978067914,122.981437245672,122.013079472084,122.624673855403,196.208472924227,0.0,1.0
1999-10-28,25.0,25.0,23.94,23.94,7000,127.415496524733,127.415496524733,122.013079472084,122.013079472084,1373.45931046959,0.0,1.0
1999-10-29,24.75,24.75,23.44,23.44,8000,126.141341559486,126.141341559486,119.46476954159,119.46476954159,1569.66778339381,0.0,1.0
1999-11-01,24.94,25.0,24.94,24.94,1000,127.109699333073,127.415496524733,127.109699333073,127.109699333073,196.208472924228,0.0,1.0
1999-11-02,23.94,25.0,23.88,23.88,3000,122.013079472084,127.415496524733,121.707282280425,121.707282280425,588.625418772682,0.0,1.0
1999-11-03,25.0,25.0,24.25,24.25,0,127.415496524733,127.415496524733,123.593031628991,123.593031628991,0,0.0,1.0
1999-11-04,25.0,25.0,25.0,25.0,1000,127.415496524733,127.415496524733,127.415496524733,127.415496524733,196.208472924227,0.0,1.0
1999-11-05,25.25,25.94,24.5,25.0,8000,128.68965148998,132.206319194063,124.867186594238,127.415496524733,1569.66778339382,0.0,1.0
1999-11-08,25.25,25.25,25.25,25.25,0,128.68965148998,128.68965148998,128.68965148998,128.68965148998,0,0.0,1.0
1999-11-09,26.0,26.0,25.75,25.75,3000,132.512116385722,132.512116385722,131.237961420475,131.237961420475,588.625418772682,0.0,1.0
1999-11-10,26.0,26.0,26.0,26.0,0,132.512116385722,132.512116385722,132.512116385722,132.512116385722,0,0.0,1.0
1999-11-11,25.84,25.84,25.84,25.84,1000,131.696657207964,131.696657207964,131.696657207964,131.696657207964,196.208472924227,0.0,1.0
1999-11-12,26.0,26.0,26.0,26.0,2000,132.512116385722,132.512116385722,132.512116385722,132.512116385722,392.416945848455,0.0,1.0
1999-11-15,25.69,25.69,25.69,25.69,1000,130.932164228815,130.932164228815,130.932164228815,130.932164228815,196.208472924228,0.0,1.0
1999-11-16,25.69,26.0,25.69,26.0,0,130.932164228815,132.512116385722,130.932164228815,132.512116385722,0,0.0,1.0
1999-11-17,25.69,25.69,25.69,25.69,1000,130.932164228815,130.932164228815,130.932164228815,130.932164228815,196.208472924228,0.0,1.0
1999-11-18,25.38,25.38,25.38,25.38,0,129.352212071909,129.352212071909,129.352212071909,129.352212071909,0,0.0,1.0
1999-11-19,25.94,26.0,25.94,26.0,3000,132.206319194063,132.512116385722,132.206319194063,132.512116385722,588.625418772681,0.0,1.0
1999-11-22,25.66,25.66,25.66,25.66,0,130.779265632986,130.779265632986,130.779265632986,130.779265632986,0,0.0,1.0
1999-11-23,25.25,25.66,25.25,25.66,2000,128.68965148998,130.779265632986,128.68965148998,130.779265632986,392.416945848455,0.0,1.0
1999-11-24,25.5,25.5,25.5,25.5,0,129.963806455227,129.963806455227,129.963806455227,129.963806455227,0,0.0,1.0
1999-11-26,25.38,25.38,25.25,25.25,5000,129.352212071909,129.352212071909,128.68965148998,128.68965148998,981.042364621134,0.0,1.0
1999-11-29,25.38,25.38,25.38,25.38,2000,129.352212071909,129.352212071909,129.352212071909,129.352212071909,392.416945848454,0.0,1.0
1999-11-30,25.31,25.38,25.25,25.25,1000,128.99544868164,129.352212071909,128.68965148998,128.68965148998,196.208472924226,0.0,1.0
1999-12-01,26.0,26.0,25.38,26.0,2000,132.512116385722,132.512116385722,129.352212071909,132.512116385722,392.416945848455,0.0,1.0
1999-12-02,25.84,26.0,25.84,26.0,1000,131.696657207964,132.512116385722,131.696657207964,132.512116385722,196.208472924227,0.0,1.0
1999-12-03,25.97,25.97,25.97,25.97,0,132.359217789892,132.359217789892,132.359217789892,132.359217789892,0,0.0,1.0
1999-12-06,26.38,26.75,26.0,26.0,8000,134.448831932898,136.334581281464,132.512116385722,132.512116385722,1569.66778339382,0.0,1.0
1999-12-07,26.63,26.63,26.38,26.38,4000,135.722986898145,135.722986898145,134.448831932898,134.448831932898,784.833891696911,0.0,1.0
1999-12-08,26.25,26.38,26.25,26.38,13000,133.786271350969,134.448831932898,133.786271350969,134.448831932898,2550.71014801496,0.0,1.0
1999-12-09,26.75,27.0,26.38,26.38,41000,136.334581281464,137.608736246711,134.448831932898,134.448831932898,8044.54738989332,0.0,1.0
1999-12-10,27.0,27.0,26.75,26.75,0,137.608736246711,137.608736246711,136.334581281464,136.334581281464,0,0.0,1.0
1999-12-13,27.13,27.25,27.0,27.0,51000,138.27129682864,138.882891211959,137.608736246711,137.608736246711,10006.6321191356,0.0,1.0
1999-12-14,26.88,26.88,26.75,26.75,4000,136.997141863393,136.997141863393,136.334581281464,136.334581281464,784.833891696907,0.0,1.0
1999-12-15,27.13,27.13,26.75,26.75,8000,138.27129682864,138.27129682864,136.334581281464,136.334581281464,1569.66778339382,0.0,1.0
1999-12-16,27.5,27.5,27.0,27.5,3000,140.157046177206,140.157046177206,137.608736246711,140.157046177206,588.625418772682,0.0,1.0
1999-12-17,27.0,27.06,27.0,27.0,58000,137.608736246711,137.914533438371,137.608736246711,137.608736246711,11380.0914296052,0.0,1.0
1999-12-20,27.06,27.25,27.06,27.11,2000,137.914533438371,138.882891211959,137.914533438371,138.16936443142,392.416945848454,0.0,1.0
1999-12-21,27.19,27.19,27.0,27.0,51000,138.577094020299,138.577094020299,137.608736246711,137.608736246711,10006.6321191356,0.0,1.0
1999-12-22,27.19,27.19,27.19,27.19,0,138.577094020299,138.577094020299,138.577094020299,138.577094020299,0,0.0,1.0
1999-12-23,27.81,27.81,27.63,27.63,1000,141.736998334113,141.736998334113,140.819606759135,140.819606759135,196.208472924227,0.0,1.0
1999-12-27,28.63,28.63,28.0,28.13,2000,145.916226620124,145.916226620124,142.705356107701,143.367916689629,392.416945848454,0.0,1.0
1999-12-28,28.75,28.75,28.63,28.63,2000,146.527821003443,146.527821003443,145.916226620124,145.916226620124,392.416945848454,0.0,1.0
1999-12-29,28.75,28.75,28.75,28.75,0,147.241347783981,147.241347783981,147.241347783981,147.241347783981,0,0.14,1.0
1999-12-30,29.13,29.13,28.0,28.75,0,149.187494293822,149.187494293822,143.400269146138,147.241347783981,0,0.0,1.0
1999-12-31,28.5,28.5,28.5,28.5,4000,145.960988238034,145.960988238034,145.960988238034,145.960988238034,781.030612194048,0.0,1.0
2000-01-03,29.13,29.13,28.5,28.5,0,149.187494293822,149.187494293822,145.960988238034,145.960988238034,0,0.0,1.0
2000-01-04,28.27,28.98,28.0,28.0,6000,144.783057455762,148.419278566253,143.400269146138,143.400269146138,1171.54591829107,0.0,1.0
2000-01-05,28.75,28.88,28.13,28.13,1000,147.241347783981,147.907134747874,144.066056110031,144.066056110031,195.257653048513,0.0,1.0
2000-01-06,28.13,28.31,28.13,28.13,1000,144.066056110031,144.987914983113,144.066056110031,144.066056110031,195.257653048513,0.0,1.0
2000-01-07,28.0,28.5,28.0,28.13,1000,143.400269146138,145.960988238034,143.400269146138,144.066056110031,195.257653048513,0.0,1.0
2000-01-10,28.5,28.5,28.0,28.25,1000,145.960988238034,145.960988238034,143.400269146138,144.680628692086,195.257653048512,0.0,1.0
2000-01-11,28.25,28.25,28.13,28.13,10000,144.680628692086,144.680628692086,144.066056110031,144.066056110031,1952.57653048513,0.0,1.0
2000-01-12,26.75,28.0,26.75,28.0,2000,136.9984714164,143.400269146138,136.9984714164,143.400269146138,390.515306097025,0.0,1.0
2000-01-13,26.75,26.75,26.75,26.75,0,136.9984714164,136.9984714164,136.9984714164,136.9984714164,0,0.0,1.0
2000-01-14,26.5,26.5,26.5,26.5,0,135.718111870452,135.718111870452,135.718111870452,135.718111870452,0,0.0,1.0
2000-01-18,26.38,26.5,26.38,26.5,3000,135.103539288397,135.718111870452,135.103539288397,135.718111870452,585.77295914554,0.0,1.0
2000-01-19,27.13,27.13,26.5,26.5,1000,138.94461792624,138.94461792624,135.718111870452,135.718111870452,195.257653048513,0.0,1.0
2000-01-20,26.88,27.0,26.5,26.88,3000,137.664258380293,138.278830962348,135.718111870452,137.664258380293,585.772959145537,0.0,1.0
2000-01-21,26.19,26.75,26.19,26.75,7000,134.130466033477,136.9984714164,134.130466033477,136.9984714164,1366.80357133959,0.0,1.0
2000-01-24,25.0,26.38,25.0,26.38,3000,128.035954594766,135.103539288397,128.035954594766,135.103539288397,585.772959145539,0.0,1.0
2000-01-25,24.75,25.0,24.13,24.63,7000,126.755595048819,128.035954594766,123.580303374868,126.141022466764,1366.80357133958,0.0,1.0
2000-01-26,24.63,25.0,23.0,24.25,4000,126.141022466764,128.035954594766,117.793078227185,124.194875956923,781.030612194049,0.0,1.0
2000-01-27,24.13,24.63,24.13,24.63,9000,123.580303374868,126.141022466764,123.580303374868,126.141022466764,1757.31887743662,0.0,1.0
2000-01-28,24.13,24.13,24.13,24.13,2000,123.580303374868,123.580303374868,123.580303374868,123.580303374868,390.515306097027,0.0,1.0
2000-01-31,24.75,24.75,24.69,24.72,5000,126.755595048819,126.755595048819,126.448308757791,126.601951903305,976.288265242561,0.0,1.0
2000-02-01,25.0,25.28,24.75,24.75,5000,128.035954594766,129.469957286228,126.755595048819,126.755595048819,976.288265242566,0.0,1.0
2000-02-02,26.13,26.13,25.0,25.0,2000,133.82317974245,133.82317974245,128.035954594766,128.035954594766,390.515306097025,0.0,1.0
2000-02-03,25.89,26.5,25.89,26.5,34000,132.59403457834,135.718111870452,132.59403457834,135.718111870452,6638.76020364943,0.0,1.0
2000-02-04,26.0,26.0,25.88,25.88,0,133.157392778557,133.157392778557,132.542820196502,132.542820196502,0,0.0,1.0
2000-02-07,26.13,26.75,26.13,26.5,50000,133.82317974245,136.9984714164,133.82317974245,135.718111870452,9762.88265242561,0.0,1.0
2000-02-08,25.38,25.75,25.38,25.75,1000,129.982101104607,131.877033232609,129.982101104607,131.877033232609,195.257653048512,0.0,1.0
2000-02-09,24.5,25.38,24.5,25.38,3000,125.475235502871,129.982101104607,125.475235502871,129.982101104607,585.772959145538,0.0,1.0
2000-02-10,24.5,24.5,24.5,24.5,0,125.475235502871,125.475235502871,125.475235502871,125.475235502871,0,0.0,1.0
2000-02-11,24.13,24.13,24.13,24.13,1000,123.580303374868,123.580303374868,123.580303374868,123.580303374868,195.257653048513,0.0,1.0
2000-02-14,24.63,24.63,24.63,24.63,5000,126.141022466764,126.141022466764,126.141022466764,126.141022466764,976.288265242561,0.0,1.0
2000-02-15,24.13,24.31,24.13,24.31,6000,123.580303374868,124.502162247951,123.580303374868,124.502162247951,1171.54591829108,0.0,1.0
2000-02-16,24.25,24.25,24.13,24.13,4000,124.194875956923,124.194875956923,123.580303374868,123.580303374868,781.030612194053,0.0,1.0
2000-02-17,24.13,24.13,24.13,24.13,0,123.580303374868,123.580303374868,123.580303374868,123.580303374868,0,0.0,1.0
2000-02-18,24.13,24.38,24.13,24.38,1000,123.580303374868,124.860662920816,123.580303374868,124.860662920816,195.257653048513,0.0,1.0
2000-02-22,23.5,24.06,23.5,24.0,4000,120.35379731908,123.221802702003,120.35379731908,122.914516410976,781.030612194053,0.0,1.0
2000-02-23,22.88,23.5,22.88,23.5,2000,117.17850564513,120.35379731908,117.17850564513,120.35379731908,390.515306097026,0.0,1.0
2000-02-24,22.0,24.0,22.0,22.63,10000,112.671640043394,122.914516410976,112.671640043394,115.898146099182,1952.57653048513,0.0,1.0
2000-02-25,22.0,22.0,22.0,22.0,0,112.671640043394,112.671640043394,112.671640043394,112.671640043394,0,0.0,1.0
2000-02-28,22.0,24.0,22.0,24.0,0,112.671640043394,122.914516410976,112.671640043394,122.914516410976,0,0.0,1.0
2000-02-29,22.5,22.5,22.0,22.0,4000,115.23235913529,115.23235913529,112.671640043394,112.671640043394,781.030612194048,0.0,1.0
2000-03-01,22.88,23.0,22.5,22.5,5000,117.17850564513,117.793078227185,115.23235913529,115.23235913529,976.288265242564,0.0,1.0
2000-03-02,22.63,22.81,22.5,22.5,8000,115.898146099182,116.820004972265,115.23235913529,115.23235913529,1562.06122438811,0.0,1.0
2000-03-03,24.0,24.0,22.5,22.5,3000,122.914516410976,122.914516410976,115.23235913529,115.23235913529,585.772959145536,0.0,1.0
2000-03-06,23.75,24.0,22.75,23.0,2000,121.634156865028,122.914516410976,116.512718681237,117.793078227185,390.515306097025,0.0,1.0
2000-03-07,24.0,24.0,24.0,24.0,1000,122.914516410976,122.914516410976,122.914516410976,122.914516410976,195.257653048512,0.0,1.0
2000-03-08,24.5,24.5,23.0,23.0,10000,125.475235502871,125.475235502871,117.793078227185,117.793078227185,1952.57653048513,0.0,1.0
2000-03-09,24.63,24.63,24.63,24.63,3000,126.141022466764,126.141022466764,126.141022466764,126.141022466764,585.772959145537,0.0,1.0
2000-03-10,24.38,24.63,23.25,23.25,1000,124.860662920816,126.141022466764,119.073437773133,119.073437773133,195.257653048513,0.0,1.0
2000-03-13,23.25,23.25,23.0,23.25,4000,119.073437773133,119.073437773133,117.793078227185,119.073437773133,781.030612194048,0.0,1.0
2000-03-14,24.38,24.38,22.88,23.0,5000,124.860662920816,124.860662920816,117.17850564513,117.793078227185,976.288265242564,0.0,1.0
2000-03-15,26.0,26.0,23.63,23.63,16000,133.157392778557,133.157392778557,121.019584282973,121.019584282973,3124.1224487762,0.0,1.0
2000-03-16,27.38,27.5,26.0,26.0,8000,140.224977472188,140.839550054243,133.157392778557,133.157392778557,1562.0612243881,0.0,1.0
2000-03-17,26.25,27.25,26.25,26.25,4000,134.437752324505,139.559190508295,134.437752324505,134.437752324505,781.030612194048,0.0,1.0
2000-03-20,27.5,27.5,27.5,27.5,0,140.839550054243,140.839550054243,140.839550054243,140.839550054243,0,0.0,1.0
2000-03-21,25.63,26.0,25.63,26.0,2000,131.262460650554,133.157392778557,131.262460650554,133.157392778557,390.515306097027,0.0,1.0
2000-03-22,24.38,25.25,23.88,25.25,36000,124.860662920816,129.316314140714,122.299943828921,129.316314140714,7029.27550974646,0.0,1.0
2000-03-23,23.88,23.88,23.88,23.88,2000,122.299943828921,122.299943828921,122.299943828921,122.299943828921,390.515306097025,0.0,1.0
2000-03-24,23.88,23.88,23.88,23.88,0,122.299943828921,122.299943828921,122.299943828921,122.299943828921,0,0.0,1.0
2000-03-27,24.0,24.0,24.0,24.0,0,122.914516410976,122.914516410976,122.914516410976,122.914516410976,0,0.0,1.0
2000-03-28,23.88,24.13,23.88,24.0,6000,122.299943828921,123.580303374868,122.299943828921,122.914516410976,1171.54591829107,0.0,1.0
2000-03-29,24.0,24.38,23.88,23.88,10000,123.682732138544,125.641042064071,123.064318477852,123.064318477852,1940.44872594796,0.15,1.0
2000-03-30,24.25,24.25,24.25,24.25,0,124.971093931654,124.971093931654,124.971093931654,124.971093931654,0,0.0,1.0
2000-03-31,24.25,24.25,24.25,24.25,0,124.971093931654,124.971093931654,124.971093931654,124.971093931654,0,0.0,1.0
2000-04-03,23.88,24.75,23.88,23.88,1000,123.064318477852,127.547817517874,123.064318477852,123.064318477852,194.044872594794,0.0,1.0
2000-04-04,24.06,24.75,24.03,24.31,1000,123.991938968891,127.547817517874,123.837335553717,125.280300762,194.044872594795,0.0,1.0
2000-04-05,24.88,24.88,24.75,24.75,0,128.217765650291,128.217765650291,127.547817517874,127.547817517874,0,0.0,1.0
2000-04-06,23.88,24.5,23.88,24.13,3000,123.064318477852,126.259455724764,123.064318477852,124.352680270961,582.134617784383,0.0,1.0
2000-04-07,23.81,25.0,23.81,24.88,2000,122.703577175781,128.836179310984,122.703577175781,128.217765650291,388.08974518959,0.0,1.0
2000-04-10,23.38,23.81,23.38,23.81,2000,120.487594891632,122.703577175781,120.487594891632,122.703577175781,388.08974518959,0.0,1.0
2000-04-11,23.0,23.38,21.0,23.38,8000,118.529284966105,120.487594891632,108.222390621226,120.487594891632,1552.35898075836,0.0,1.0
2000-04-12,21.88,23.0,21.88,23.0,0,112.757424132973,118.529284966105,112.757424132973,118.529284966105,0,0.0,1.0
2000-04-13,22.97,22.97,22.44,22.94,2000,118.374681550932,118.374681550932,115.643354549539,118.220078135759,388.08974518959,0.0,1.0
2000-04-14,23.63,25.0,23.0,23.0,7000,121.775956684742,128.836179310984,118.529284966105,118.529284966105,1358.31410816356,0.0,1.0
2000-04-17,23.25,23.88,22.63,23.5,6000,119.817646759215,123.064318477852,116.622509512302,121.106008552325,1164.26923556877,0.0,1.0
2000-04-18,23.88,23.88,23.0,23.0,3000,123.064318477852,123.064318477852,118.529284966105,118.529284966105,582.134617784383,0.0,1.0
2000-04-19,24.25,25.0,24.0,24.0,8000,124.971093931654,128.836179310984,123.682732138544,123.682732138544,1552.35898075836,0.0,1.0
2000-04-20,24.5,25.0,24.0,24.25,5000,126.259455724764,128.836179310984,123.682732138544,124.971093931654,970.224362973975,0.0,1.0
2000-04-24,24.63,24.75,24.63,24.75,2000,126.929403857181,127.547817517874,126.929403857181,127.547817517874,388.08974518959,0.0,1.0
2000-04-25,25.5,27.0,25.0,25.0,3000,131.412902897203,139.143073655862,128.836179310984,128.836179310984,582.134617784387,0.0,1.0
2000-04-26,25.25,29.25,23.5,25.5,16000,130.124541104093,150.738329793851,121.106008552325,131.412902897203,3104.71796151673,0.0,1.0
2000-04-27,24.13,25.25,24.13,24.88,2000,124.352680270961,130.124541104093,124.352680270961,128.217765650291,388.089745189591,0.0,1.0
2000-04-28,24.88,25.0,24.5,25.0,2000,128.217765650291,128.836179310984,126.259455724764,128.836179310984,388.08974518959,0.0,1.0
2000-05-01,25.13,25.13,24.94,24.94,2000,129.506127443401,129.506127443401,128.526972480637,128.526972480637,388.08974518959,0.0,1.0
2000-05-02,25.13,25.13,25.13,25.13,0,129.506127443401,129.506127443401,129.506127443401,129.506127443401,0,0.0,1.0
2000-05-03,24.13,24.25,24.13,24.25,1000,124.352680270961,124.971093931654,124.352680270961,124.971093931654,194.044872594796,0.0,1.0
2000-05-04,24.13,24.13,24.13,24.13,0,124.352680270961,124.352680270961,124.352680270961,124.352680270961,0,0.0,1.0
2000-05-05,24.0,24.0,24.0,24.0,0,123.682732138544,123.682732138544,123.682732138544,123.682732138544,0,0.0,1.0
2000-05-08,24.0,24.0,24.0,24.0,0,123.682732138544,123.682732138544,123.682732138544,123.682732138544,0,0.0,1.0
2000-05-09,23.63,23.81,23.63,23.81,0,121.775956684742,122.703577175781,121.775956684742,122.703577175781,0,0.0,1.0
2000-05-10,23.25,23.5,23.25,23.5,0,119.817646759215,121.106008552325,119.817646759215,121.106008552325,0,0.0,1.0
2000-05-11,23.25,23.25,23.25,23.25,0,119.817646759215,119.817646759215,119.817646759215,119.817646759215,0,0.0,1.0
2000-05-12,24.98,25.0,24.98,24.98,0,128.733110367535,128.836179310984,128.733110367535,128.733110367535,0,0.0,1.0
2000-05-15,23.0,23.5,22.63,23.25,3000,118.529284966105,121.106008552325,116.622509512302,119.817646759215,582.134617784385,0.0,1.0
2000-05-16,24.0,24.5,23.5,24.5,2000,123.682732138544,126.259455724764,121.106008552325,126.259455724764,388.089745189591,0.0,1.0
2000-05-17,24.0,24.75,23.0,24.75,3000,123.682732138544,127.547817517874,118.529284966105,127.547817517874,582.134617784387,0.0,1.0
2000-05-18,24.56,24.56,24.13,24.13,21000,126.56866255511,126.56866255511,124.352680270961,124.352680270961,4074.94232449071,0.0,1.0
2000-05-19,23.63,25.0,23.63,24.75,4000,121.775956684742,128.836179310984,121.775956684742,127.547817517874,776.179490379179,0.0,1.0
2000-05-22,22.5,22.5,22.5,22.5,0,115.952561379885,115.952561379885,115.952561379885,115.952561379885,0,0.0,1.0
2000-05-23,23.5,23.5,23.5,23.5,2000,121.106008552325,121.106008552325,121.106008552325,121.106008552325,388.089745189589,0.0,1.0
2000-05-24,23.5,23.5,23.0,23.0,5000,121.106008552325,121.106008552325,118.529284966105,118.529284966105,970.224362973973,0.0,1.0
2000-05-25,23.5,23.5,23.5,23.5,0,121.106008552325,121.106008552325,121.106008552325,121.106008552325,0,0.0,1.0
2000-05-26,23.0,24.0,22.63,23.13,2000,118.529284966105,123.682732138544,116.622509512302,119.199233098522,388.08974518959,0.0,1.0
2000-05-30,23.0,23.0,23.0,23.0,0,118.529284966105,118.529284966105,118.529284966105,118.529284966105,0,0.0,1.0
2000-05-31,24.0,24.0,23.0,23.0,1000,123.682732138544,123.682732138544,118.529284966105,118.529284966105,194.044872594796,0.0,1.0
2000-06-01,22.88,24.0,22.63,24.0,5000,117.910871305412,123.682732138544,116.622509512302,123.682732138544,970.224362973977,0.0,1.0
2000-06-02,23.0,23.0,23.0,23.0,1000,118.529284966105,118.529284966105,118.529284966105,118.529284966105,194.044872594795,0.0,1.0
2000-06-05,23.22,23.22,23.0,23.0,2000,119.663043344042,119.663043344042,118.529284966105,118.529284966105,388.089745189589,0.0,1.0
2000-06-06,22.0,23.0,22.0,23.0,2000,113.375837793666,118.529284966105,113.375837793666,118.529284966105,388.089745189589,0.0,1.0
2000-06-07,22.5,23.63,21.25,21.25,3000,115.952561379885,121.775956684742,109.510752414336,109.510752414336,582.134617784387,0.0,1.0
2000-06-08,22.5,22.5,22.5,22.5,0,115.952561379885,115.952561379885,115.952561379885,115.952561379885,0,0.0,1.0
2000-06-09,23.94,23.94,23.5,23.5,0,123.373525308198,123.373525308198,121.106008552325,121.106008552325,0,0.0,1.0
2000-06-12,24.0,24.0,23.5,23.5,4000,123.682732138544,123.682732138544,121.106008552325,121.106008552325,776.179490379182,0.0,1.0
2000-06-13,24.5,24.5,24.0,24.0,6000,126.259455724764,126.259455724764,123.682732138544,123.682732138544,1164.26923556877,0.0,1.0
2000-06-14,23.5,24.0,23.5,24.0,0,121.106008552325,123.682732138544,121.106008552325,123.682732138544,0,0.0,1.0
2000-06-15,23.63,23.69,21.5,23.5,17000,121.775956684742,122.085163515088,110.799114207446,121.106008552325,3298.76283411151,0.0,1.0
2000-06-16,22.0,23.5,22.0,23.5,18000,113.375837793666,121.106008552325,113.375837793666,121.106008552325,3492.8077067063,0.0,1.0
2000-06-19,22.0,22.0,22.0,22.0,0,113.375837793666,113.375837793666,113.375837793666,113.375837793666,0,0.0,1.0
2000-06-20,22.0,22.0,22.0,22.0,0,113.375837793666,113.375837793666,113.375837793666,113.375837793666,0,0.0,1.0
2000-06-21,21.75,22.75,21.0,22.0,5000,112.087476000556,117.240923172995,108.222390621226,113.375837793666,970.224362973974,0.0,1.0
2000-06-22,21.25,21.81,21.25,21.44,3000,109.510752414336,112.396682830902,109.510752414336,110.4899073771,582.134617784386,0.0,1.0
2000-06-23,24.0,24.0,20.75,20.75,18000,123.682732138544,123.682732138544,106.934028828116,106.934028828116,3492.80770670632,0.0,1.0
2000-06-26,22.0,22.94,21.0,22.94,6000,113.375837793666,118.220078135759,108.222390621226,118.220078135759,1164.26923556877,0.0,1.0
2000-06-27,23.13,23.5,21.97,21.97,9000,119.199233098522,121.106008552325,113.221234378492,113.221234378492,1746.40385335316,0.0,1.0
2000-06-28,25.13,25.13,23.5,23.5,33000,130.279144519267,130.279144519267,121.828885642768,121.828885642768,6365.48545862885,0.15,1.0
2000-06-29,25.0,26.0,24.31,25.5,2000,129.605197492307,134.789405391999,126.028094041519,132.197301442153,385.786997492657,0.0,1.0
2000-06-30,25.0,26.0,25.0,25.5,11000,129.605197492307,134.789405391999,129.605197492307,132.197301442153,2121.82848620962,0.0,1.0
2000-07-03,25.63,25.75,25.25,25.5,1000,132.871248469113,133.493353417076,130.90124946723,132.197301442153,192.893498746329,0.0,1.0
2000-07-05,26.25,27.0,25.5,25.5,9000,136.085457366922,139.973613291691,132.197301442153,132.197301442153,1736.04148871696,0.0,1.0
2000-07-06,26.0,26.5,26.0,26.25,6000,134.789405391999,137.381509341845,134.789405391999,136.085457366922,1157.36099247797,0.0,1.0
2000-07-07,25.25,27.0,25.25,26.25,13000,130.90124946723,139.973613291691,130.90124946723,136.085457366922,2507.61548370227,0.0,1.0
2000-07-10,25.5,27.0,25.31,27.0,0,132.197301442153,139.973613291691,131.212301941211,139.973613291691,0,0.0,1.0
2000-07-11,25.81,25.88,25.5,25.5,1000,133.804405891057,134.167300444036,132.197301442153,132.197301442153,192.89349874633,0.0,1.0
2000-07-12,26.5,26.75,26.44,26.75,5000,137.381509341845,138.677561316768,137.070456867863,138.677561316768,964.467493731646,0.0,1.0
2000-07-13,25.25,26.5,25.25,25.25,2000,130.90124946723,137.381509341845,130.90124946723,130.90124946723,385.786997492658,0.0,1.0
2000-07-14,25.88,25.88,25.25,25.25,3000,134.167300444036,134.167300444036,130.90124946723,130.90124946723,578.680496238987,0.0,1.0
2000-07-17,26.69,26.69,25.56,25.75,3000,138.366508842787,138.366508842787,132.508353916134,133.493353417076,578.680496238986,0.0,1.0
2000-07-18,25.63,26.13,25.63,25.98,1000,132.871248469113,135.463352418959,132.871248469113,134.685721234005,192.893498746329,0.0,1.0
2000-07-19,25.38,25.63,25.38,25.63,0,131.57519649419,132.871248469113,131.57519649419,132.871248469113,0,0.0,1.0
2000-07-20,25.25,25.31,25.25,25.3,5000,130.90124946723,131.212301941211,130.90124946723,131.160459862214,964.467493731644,0.0,1.0
2000-07-21,25.25,25.25,25.25,25.25,1000,130.90124946723,130.90124946723,130.90124946723,130.90124946723,192.893498746329,0.0,1.0
2000-07-24,25.25,25.34,25.25,25.31,1000,130.90124946723,131.367828178202,130.90124946723,131.212301941211,192.893498746329,0.0,1.0
2000-07-25,25.25,25.38,25.25,25.25,7000,130.90124946723,131.57519649419,130.90124946723,130.90124946723,1350.2544912243,0.0,1.0
2000-07-26,25.25,25.25,25.25,25.25,1000,130.90124946723,130.90124946723,130.90124946723,130.90124946723,192.893498746329,0.0,1.0
2000-07-27,24.88,25.25,24.88,25.25,1000,128.983092544344,130.90124946723,128.983092544344,130.90124946723,192.893498746329,0.0,1.0
2000-07-28,24.13,24.88,24.13,24.88,1000,125.094936619574,128.983092544344,125.094936619574,128.983092544344,192.89349874633,0.0,1.0
2000-07-31,25.0,25.0,24.88,24.88,0,129.605197492307,129.605197492307,128.983092544344,128.983092544344,0,0.0,1.0
2000-08-01,25.0,25.0,24.5,25.0,7000,129.605197492307,129.605197492307,127.01309354246,129.605197492307,1350.2544912243,0.0,1.0
2000-08-02,24.94,25.0,24.5,24.5,6000,129.294145018325,129.605197492307,127.01309354246,127.01309354246,1157.36099247798,0.0,1.0
2000-08-03,24.63,25.0,24.63,25.0,0,127.68704056942,129.605197492307,127.68704056942,129.605197492307,0,0.0,1.0
2000-08-04,24.63,24.63,24.63,24.63,2000,127.68704056942,127.68704056942,127.68704056942,127.68704056942,385.78699749266,0.0,1.0
2000-08-07,25.0,25.0,24.75,24.75,2000,129.605197492307,129.605197492307,128.309145517384,128.309145517384,385.786997492657,0.0,1.0
2000-08-08,24.88,24.88,24.88,24.88,0,128.983092544344,128.983092544344,128.983092544344,128.983092544344,0,0.0,1.0
2000-08-09,24.75,25.0,24.75,25.0,0,128.309145517384,129.605197492307,128.309145517384,129.605197492307,0,0.0,1.0
2000-08-10,24.94,25.0,24.75,24.81,7000,129.294145018325,129.605197492307,128.309145517384,128.620197991365,1350.25449122431,0.0,1.0
2000-08-11,25.13,25.13,24.88,24.94,1000,130.279144519267,130.279144519267,128.983092544344,129.294145018325,192.893498746329,0.0,1.0
2000-08-14,25.5,25.5,25.25,25.25,1000,132.197301442153,132.197301442153,130.90124946723,130.90124946723,192.893498746329,0.0,1.0
2000-08-15,25.75,26.75,25.0,25.75,6000,133.493353417076,138.677561316768,129.605197492307,133.493353417076,1157.36099247797,0.0,1.0
2000-08-16,25.77,25.88,25.77,25.88,2000,133.59703757507,134.167300444036,133.59703757507,134.167300444036,385.786997492657,0.0,1.0
2000-08-17,26.0,26.0,25.5,25.5,0,134.789405391999,134.789405391999,132.197301442153,132.197301442153,0,0.0,1.0
2000-08-18,26.44,26.5,26.0,26.0,2000,137.070456867863,137.381509341845,134.789405391999,134.789405391999,385.78699749266,0.0,1.0
2000-08-21,26.31,26.31,26.06,26.06,5000,136.396509840903,136.396509840903,135.10045786598,135.10045786598,964.46749373165,0.0,1.0
2000-08-22,26.06,26.25,26.06,26.06,3000,135.10045786598,136.085457366922,135.10045786598,135.10045786598,578.680496238989,0.0,1.0
2000-08-23,26.06,26.06,26.06,26.06,0,135.10045786598,135.10045786598,135.10045786598,135.10045786598,0,0.0,1.0
2000-08-24,26.25,26.25,26.06,26.25,2000,136.085457366922,136.085457366922,135.10045786598,136.085457366922,385.786997492658,0.0,1.0
2000-08-25,26.38,26.44,26.06,26.06,1000,136.759404393882,137.070456867863,135.10045786598,135.10045786598,192.893498746329,0.0,1.0
2000-08-28,26.5,26.5,26.38,26.38,0,137.381509341845,137.381509341845,136.759404393882,136.759404393882,0,0.0,1.0
2000-08-29,26.75,26.75,26.06,26.75,1000,138.677561316768,138.677561316768,135.10045786598,138.677561316768,192.893498746329,0.0,1.0
2000-08-30,26.75,26.75,26.75,26.75,0,138.677561316768,138.677561316768,138.677561316768,138.677561316768,0,0.0,1.0
2000-08-31,25.88,26.25,25.63,26.25,11000,134.167300444036,136.085457366922,132.871248469113,136.085457366922,2121.82848620962,0.0,1.0
2000-09-01,25.88,25.88,25.88,25.88,0,134.167300444036,134.167300444036,134.167300444036,134.167300444036,0,0.0,1.0
2000-09-05,25.75,25.88,25.75,25.88,1000,133.493353417076,134.167300444036,133.493353417076,134.167300444036,192.893498746329,0.0,1.0
2000-09-06,25.25,25.63,24.0,25.63,6000,130.90124946723,132.871248469113,124.420989592614,132.871248469113,1157.36099247797,0.0,1.0
2000-09-07,25.44,25.44,24.88,24.88,16000,131.886248968171,131.886248968171,128.983092544344,128.983092544344,3086.29597994127,0.0,1.0
2000-09-08,24.88,25.0,24.88,25.0,1000,128.983092544344,129.605197492307,128.983092544344,129.605197492307,192.893498746329,0.0,1.0
2000-09-11,24.88,24.88,24.88,24.88,0,128.983092544344,128.983092544344,128.983092544344,128.983092544344,0,0.0,1.0
2000-09-12,24.88,24.88,24.88,24.88,0,128.983092544344,128.983092544344,128.983092544344,128.983092544344,0,0.0,1.0
2000-09-13,24.94,25.44,24.94,25.0,5000,129.294145018325,131.886248968171,129.294145018325,129.605197492307,964.467493731647,0.0,1.0
2000-09-14,24.94,25.0,24.94,24.94,2000,129.294145018325,129.605197492307,129.294145018325,129.294145018325,385.786997492659,0.0,1.0
2000-09-15,24.94,25.0,24.94,24.94,12000,129.294145018325,129.605197492307,129.294145018325,129.294145018325,2314.72198495595,0.0,1.0
2000-09-18,24.95,24.95,24.88,24.88,2000,129.345987097322,129.345987097322,128.983092544344,128.983092544344,385.786997492658,0.0,1.0
2000-09-19,25.0,25.0,25.0,25.0,3000,129.605197492307,129.605197492307,129.605197492307,129.605197492307,578.680496238986,0.0,1.0
2000-09-20,24.94,24.94,24.94,24.94,0,129.294145018325,129.294145018325,129.294145018325,129.294145018325,0,0.0,1.0
2000-09-21,24.75,24.75,24.75,24.75,0,128.309145517384,128.309145517384,128.309145517384,128.309145517384,0,0.0,1.0
2000-09-22,25.19,25.19,24.75,24.75,3000,130.590196993248,130.590196993248,128.309145517384,128.309145517384,578.680496238988,0.0,1.0
2000-09-25,25.0,25.0,25.0,25.0,1000,129.605197492307,129.605197492307,129.605197492307,129.605197492307,192.893498746329,0.0,1.0
2000-09-26,24.88,24.88,24.75,24.75,2000,128.983092544344,128.983092544344,128.309145517384,128.309145517384,385.786997492657,0.0,1.0
2000-09-27,24.88,24.88,24.88,24.88,0,129.760723729297,129.760723729297,129.760723729297,129.760723729297,0,0.15,1.0
2000-09-28,24.94,25.0,24.94,25.0,1000,130.073651519641,130.386579309985,130.073651519641,130.386579309985,191.73752492244,0.0,1.0
2000-09-29,27.0,27.0,24.94,24.94,35000,140.817505654784,140.817505654784,130.073651519641,130.073651519641,6710.81337228541,0.0,1.0
2000-10-02,25.88,26.25,25.88,26.25,6000,134.976186901697,136.905908275485,134.976186901697,136.905908275485,1150.42514953464,0.0,1.0
2000-10-03,24.88,25.88,24.88,25.88,1000,129.760723729297,134.976186901697,129.760723729297,134.976186901697,191.73752492244,0.0,1.0
2000-10-04,25.13,25.13,25.13,25.13,0,131.064589522397,131.064589522397,131.064589522397,131.064589522397,0,0.0,1.0
2000-10-05,25.31,25.31,25.31,25.31,0,132.003372893429,132.003372893429,132.003372893429,132.003372893429,0,0.0,1.0
2000-10-06,25.0,25.0,24.88,24.94,1000,130.386579309985,130.386579309985,129.760723729297,130.073651519641,191.73752492244,0.0,1.0
2000-10-09,24.88,24.88,24.88,24.88,2000,129.760723729297,129.760723729297,129.760723729297,129.760723729297,383.475049844881,0.0,1.0
2000-10-10,24.63,24.88,24.63,24.88,0,128.456857936198,129.760723729297,128.456857936198,129.760723729297,0,0.0,1.0
2000-10-11,25.0,25.0,24.88,24.88,1000,130.386579309985,130.386579309985,129.760723729297,129.760723729297,191.73752492244,0.0,1.0
2000-10-12,25.0,25.0,24.63,24.63,10000,130.386579309985,130.386579309985,128.456857936198,128.456857936198,1917.3752492244,0.0,1.0
2000-10-13,25.13,25.13,24.88,24.88,9000,131.064589522397,131.064589522397,129.760723729297,129.760723729297,1725.63772430196,0.0,1.0
2000-10-16,25.13,25.13,25.13,25.13,0,131.064589522397,131.064589522397,131.064589522397,131.064589522397,0,0.0,1.0
2000-10-17,24.94,25.44,24.94,25.0,4000,130.073651519641,132.681383105841,130.073651519641,130.386579309985,766.950099689762,0.0,1.0
2000-10-18,25.06,25.06,24.88,24.88,1000,130.699507100329,130.699507100329,129.760723729297,129.760723729297,191.73752492244,0.0,1.0
2000-10-19,25.13,25.13,25.13,25.13,0,131.064589522397,131.064589522397,131.064589522397,131.064589522397,0,0.0,1.0
2000-10-20,25.44,25.63,25.0,25.0,5000,132.681383105841,133.672321108597,130.386579309985,130.386579309985,958.6876246122,0.0,1.0
2000-10-23,25.23,25.63,25.19,25.63,3000,131.586135839637,133.672321108597,131.377517312741,133.672321108597,575.212574767321,0.0,1.0
2000-10-24,25.44,25.44,25.44,25.44,0,132.681383105841,132.681383105841,132.681383105841,132.681383105841,0,0.0,1.0
2000-10-25,25.44,25.5,25.44,25.5,0,132.681383105841,132.994310896185,132.681383105841,132.994310896185,0,0.0,1.0
2000-10-26,24.69,25.19,24.38,25.19,29000,128.769785726541,131.377517312741,127.152992143098,131.377517312741,5560.38822275078,0.0,1.0
2000-10-27,25.0,25.05,24.56,25.0,7000,130.386579309985,130.647352468605,128.09177551413,130.386579309985,1342.16267445708,0.0,1.0
2000-10-30,25.5,25.5,25.38,25.44,3000,132.994310896185,132.994310896185,132.368455315497,132.681383105841,575.21257476732,0.0,1.0
2000-10-31,25.25,25.25,25.25,25.25,0,131.690445103085,131.690445103085,131.690445103085,131.690445103085,0,0.0,1.0
2000-11-01,27.5,27.5,25.0,25.25,22000,143.425237240984,143.425237240984,130.386579309985,131.690445103085,4218.22554829367,0.0,1.0
2000-11-02,26.5,27.13,26.13,26.13,14000,138.209774068584,141.495515867196,136.280052694797,136.280052694797,2684.32534891417,0.0,1.0
2000-11-03,26.06,26.25,26.06,26.19,19000,135.914970272729,136.905908275485,135.914970272729,136.592980485141,3643.01297352635,0.0,1.0
2000-11-06,25.56,25.88,25.5,25.75,2000,133.307238686529,134.976186901697,132.994310896185,134.298176689285,383.47504984488,0.0,1.0
2000-11-07,25.63,25.63,25.0,25.0,0,133.672321108597,133.672321108597,130.386579309985,130.386579309985,0,0.0,1.0
2000-11-08,25.75,26.06,25.25,25.47,7000,134.298176689285,135.914970272729,131.690445103085,132.837847001013,1342.16267445708,0.0,1.0
2000-11-09,26.0,26.0,25.5,25.5,0,135.602042482385,135.602042482385,132.994310896185,132.994310896185,0,0.0,1.0
2000-11-10,25.75,25.75,25.75,25.75,0,134.298176689285,134.298176689285,134.298176689285,134.298176689285,0,0.0,1.0
2000-11-13,26.83,26.88,25.86,25.86,4000,139.930876915476,140.191650074096,134.871877638249,134.871877638249,766.950099689761,0.0,1.0
2000-11-14,26.63,27.0,26.56,26.94,5000,138.887784280996,140.817505654784,138.522701858928,140.50457786444,958.687624612202,0.0,1.0
2000-11-15,27.13,27.13,26.06,26.06,5000,141.495515867196,141.495515867196,135.914970272729,135.914970272729,958.6876246122,0.0,1.0
2000-11-16,25.88,26.38,25.5,26.38,9000,134.976186901697,137.583918487896,132.994310896185,137.583918487896,1725.63772430196,0.0,1.0
2000-11-17,25.38,25.88,25.38,25.88,3000,132.368455315497,134.976186901697,132.368455315497,134.976186901697,575.21257476732,0.0,1.0
2000-11-20,25.38,25.38,25.38,25.38,0,132.368455315497,132.368455315497,132.368455315497,132.368455315497,0,0.0,1.0
2000-11-21,25.38,25.38,25.38,25.38,0,132.368455315497,132.368455315497,132.368455315497,132.368455315497,0,0.0,1.0
2000-11-22,25.94,25.94,25.38,25.38,1000,135.289114692041,135.289114692041,132.368455315497,132.368455315497,191.73752492244,0.0,1.0
2000-11-24,25.69,25.69,25.69,25.69,0,133.985248898941,133.985248898941,133.985248898941,133.985248898941,0,0.0,1.0
2000-11-27,24.88,25.0,24.88,25.0,1000,129.760723729297,130.386579309985,129.760723729297,130.386579309985,191.73752492244,0.0,1.0
2000-11-28,24.88,24.88,24.88,24.88,0,129.760723729297,129.760723729297,129.760723729297,129.760723729297,0,0.0,1.0
2000-11-29,24.81,25.25,24.81,25.25,2000,129.395641307229,131.690445103085,129.395641307229,131.690445103085,383.475049844881,0.0,1.0
2000-11-30,25.13,25.25,25.0,25.0,2000,131.064589522397,131.690445103085,130.386579309985,130.386579309985,383.475049844881,0.0,1.0
2000-12-01,24.94,25.44,24.25,25.44,11000,130.073651519641,132.681383105841,126.474981930686,132.681383105841,2109.11277414684,0.0,1.0
2000-12-04,24.5,25.5,24.5,25.0,8000,127.778847723786,132.994310896185,127.778847723786,130.386579309985,1533.90019937951,0.0,1.0
2000-12-05,25.0,25.0,24.31,24.91,2000,130.386579309985,130.386579309985,126.78790972103,129.917187624469,383.475049844881,0.0,1.0
2000-12-06,24.31,24.75,24.28,24.75,3000,126.78790972103,129.082713516885,126.631445825858,129.082713516885,575.212574767318,0.0,1.0
2000-12-07,25.13,25.13,24.88,24.88,0,131.064589522397,131.064589522397,129.760723729297,129.760723729297,0,0.0,1.0
2000-12-08,26.48,26.5,25.5,25.5,3000,138.105464805136,138.209774068584,132.994310896185,132.994310896185,575.212574767322,0.0,1.0
2000-12-11,26.75,26.75,26.31,26.31,1000,139.513639861684,139.513639861684,137.218836065828,137.218836065828,191.73752492244,0.0,1.0
2000-12-12,26.69,26.69,26.69,26.69,0,139.20071207134,139.20071207134,139.20071207134,139.20071207134,0,0.0,1.0
2000-12-13,27.0,27.0,26.5,26.69,6000,140.817505654784,140.817505654784,138.209774068584,139.20071207134,1150.42514953464,0.0,1.0
2000-12-14,26.5,26.5,26.44,26.44,0,138.209774068584,138.209774068584,137.89684627824,137.89684627824,0,0.0,1.0
2000-12-15,25.75,26.5,25.75,26.5,6000,134.298176689285,138.209774068584,134.298176689285,138.209774068584,1150.42514953464,0.0,1.0
2000-12-18,25.69,26.06,25.69,26.06,3000,133.985248898941,135.914970272729,133.985248898941,135.914970272729,575.212574767319,0.0,1.0
2000-12-19,25.75,26.0,25.44,25.97,2000,134.298176689285,135.602042482385,132.681383105841,135.445578587213,383.47504984488,0.0,1.0
2000-12-20,25.0,25.5,25.0,25.5,1000,130.386579309985,132.994310896185,130.386579309985,132.994310896185,191.73752492244,0.0,1.0
2000-12-21,25.5,25.5,25.5,25.5,2000,132.994310896185,132.994310896185,132.994310896185,132.994310896185,383.47504984488,0.0,1.0
2000-12-22,26.56,26.56,25.5,25.5,4000,138.522701858928,138.522701858928,132.994310896185,132.994310896185,766.950099689762,0.0,1.0
2000-12-26,27.38,27.38,26.38,26.75,20000,142.799381660296,142.799381660296,137.583918487896,139.513639861684,3834.7504984488,0.0,1.0
2000-12-27,27.63,28.0,26.88,27.38,6000,144.93772156098,146.878617578988,141.003472875828,143.626305332596,1143.8016150285,0.16,1.0
2000-12-28,28.19,28.19,26.94,26.94,2000,147.875293912559,147.875293912559,141.31821277064,141.31821277064,381.267205009502,0.0,1.0
2000-12-29,27.88,28.31,27.88,28.0,9000,146.249137789363,148.504773702184,146.249137789363,146.878617578988,1715.70242254276,0.0,1.0
2001-01-02,26.75,27.5,26.75,27.5,3000,140.321536437069,144.25578512222,140.321536437069,144.25578512222,571.90080751425,0.0,1.0
2001-01-03,26.94,27.0,26.75,27.0,5000,141.31821277064,141.632952665452,140.321536437069,141.632952665452,953.168012523755,0.0,1.0
2001-01-04,27.25,27.25,26.5,27.0,1000,142.944368893836,142.944368893836,139.010120208685,141.632952665452,190.633602504751,0.0,1.0
2001-01-05,26.56,26.75,26.44,26.5,1000,139.324860103497,140.321536437069,138.695380313873,139.010120208685,190.63360250475,0.0,1.0
2001-01-08,25.88,27.03,24.75,27.03,10000,135.757807962293,141.790322612858,129.830206609998,141.790322612858,1906.3360250475,0.0,1.0
2001-01-09,25.25,25.91,25.25,25.69,2000,132.453039066766,135.915177909699,132.453039066766,134.761131628721,381.2672050095,0.0,1.0
2001-01-10,25.69,25.75,25.56,25.73,5000,134.761131628721,135.075871523533,134.079195189962,134.970958225263,953.168012523754,0.0,1.0
2001-01-11,25.5,25.75,25.5,25.75,1000,133.76445529515,135.075871523533,133.76445529515,135.075871523533,190.63360250475,0.0,1.0
2001-01-12,25.13,25.5,25.0,25.5,5000,131.823559277141,133.76445529515,131.141622838382,133.76445529515,953.168012523756,0.0,1.0
2001-01-16,28.19,30.0,25.19,25.19,18000,147.875293912559,157.369947406058,132.138299171954,132.138299171954,3431.40484508552,0.0,1.0
2001-01-17,27.75,28.38,27.13,28.38,9000,145.567201350604,148.871970246131,142.314889104212,148.871970246131,1715.70242254275,0.0,1.0
2001-01-18,28.0,28.0,27.75,27.88,15000,146.878617578988,146.878617578988,145.567201350604,146.249137789363,2859.50403757125,0.0,1.0
2001-01-19,27.88,27.88,27.63,27.63,0,146.249137789363,146.249137789363,144.93772156098,144.93772156098,0,0.0,1.0
2001-01-22,27.88,27.88,27.88,27.88,0,146.249137789363,146.249137789363,146.249137789363,146.249137789363,0,0.0,1.0
2001-01-23,28.13,28.13,27.81,27.88,6000,147.560554017747,147.560554017747,145.881941245416,146.249137789363,1143.80161502851,0.0,1.0
2001-01-24,27.25,27.75,27.25,27.75,4000,142.944368893836,145.567201350604,142.944368893836,145.567201350604,762.534410019003,0.0,1.0
2001-01-25,27.56,27.75,27.25,27.25,2000,144.570525017032,145.567201350604,142.944368893836,142.944368893836,381.267205009501,0.0,1.0
2001-01-26,27.88,28.0,27.75,27.75,1000,146.249137789363,146.878617578988,145.567201350604,145.567201350604,190.633602504751,0.0,1.0
2001-01-29,28.5,28.75,25.69,27.69,9000,149.501450035755,150.812866264139,134.761131628721,145.252461455792,1715.70242254276,0.0,1.0
2001-01-30,28.5,28.59,28.5,28.5,2000,149.501450035755,149.973559877974,149.501450035755,149.501450035755,381.267205009502,0.0,1.0
2001-01-31,28.31,28.5,28.25,28.5,5000,148.504773702184,149.501450035755,148.190033807372,149.501450035755,953.16801252375,0.0,1.0
2001-02-01,28.5,28.5,28.13,28.38,9000,149.501450035755,149.501450035755,147.560554017747,148.871970246131,1715.70242254276,0.0,1.0
2001-02-02,27.56,28.16,27.5,28.13,2000,144.570525017032,147.717923965153,144.25578512222,147.560554017747,381.267205009501,0.0,1.0
2001-02-05,27.56,27.56,27.56,27.56,0,144.570525017032,144.570525017032,144.570525017032,144.570525017032,0,0.0,1.0
2001-02-06,27.63,28.31,27.5,27.5,2000,144.93772156098,148.504773702184,144.25578512222,144.25578512222,381.2672050095,0.0,1.0
2001-02-07,27.63,27.63,27.38,27.38,0,144.93772156098,144.93772156098,143.626305332596,143.626305332596,0,0.0,1.0
2001-02-08,27.13,27.13,27.13,27.13,0,142.314889104212,142.314889104212,142.314889104212,142.314889104212,0,0.0,1.0
2001-02-09,28.06,28.06,26.94,27.63,1000,147.1933574738,147.1933574738,141.31821277064,144.93772156098,190.63360250475,0.0,1.0
2001-02-12,29.0,29.0,27.88,27.88,3000,152.124282492523,152.124282492523,146.249137789363,146.249137789363,571.900807514251,0.0,1.0
2001-02-13,29.0,29.0,28.69,28.83,7000,152.124282492523,152.124282492523,150.498126369327,151.232519457222,1334.43521753325,0.0,1.0
2001-02-14,29.0,29.0,29.0,29.0,0,152.124282492523,152.124282492523,152.124282492523,152.124282492523,0,0.0,1.0
2001-02-15,28.25,28.75,28.22,28.25,2000,148.190033807372,150.812866264139,148.032663859965,148.190033807372,381.2672050095,0.0,1.0
2001-02-16,27.0,28.75,27.0,28.75,2000,141.632952665452,150.812866264139,141.632952665452,150.812866264139,381.267205009502,0.0,1.0
2001-02-20,26.75,27.0,26.56,27.0,0,140.321536437069,141.632952665452,139.324860103497,141.632952665452,0,0.0,1.0
2001-02-21,26.19,26.75,26.06,26.75,1000,137.383964085489,140.321536437069,136.702027646729,140.321536437069,190.63360250475,0.0,1.0
2001-02-22,26.13,26.25,25.5,26.13,16000,137.069224190677,137.698703980301,133.76445529515,137.069224190677,3050.137640076,0.0,1.0
2001-02-23,26.38,26.5,25.75,25.75,21000,138.380640419061,139.010120208685,135.075871523533,135.075871523533,4003.30565259975,0.0,1.0
2001-02-26,26.38,26.38,26.38,26.38,0,138.380640419061,138.380640419061,138.380640419061,138.380640419061,0,0.0,1.0
2001-02-27,26.72,26.86,26.25,26.25,1000,140.164166489663,140.898559577557,137.698703980301,137.698703980301,190.63360250475,0.0,1.0
2001-02-28,26.92,26.92,26.88,26.88,0,141.21329947237,141.21329947237,141.003472875828,141.003472875828,0,0.0,1.0
2001-03-01,26.25,26.31,26.25,26.31,5000,137.698703980301,138.013443875113,137.698703980301,138.013443875113,953.168012523752,0.0,1.0
2001-03-02,27.38,27.5,26.81,26.81,4000,143.626305332596,144.25578512222,140.636276331881,140.636276331881,762.534410019001,0.0,1.0
2001-03-05,27.0,27.31,27.0,27.0,8000,141.632952665452,143.259108788648,141.632952665452,141.632952665452,1525.06882003801,0.0,1.0
2001-03-06,27.31,27.31,27.0,27.25,5000,143.259108788648,143.259108788648,141.632952665452,142.944368893836,953.168012523755,0.0,1.0
2001-03-07,27.25,27.38,27.25,27.25,1000,142.944368893836,143.626305332596,142.944368893836,142.944368893836,190.633602504751,0.0,1.0
2001-03-08,27.25,27.28,27.0,27.28,2000,142.944368893836,143.101738841242,141.632952665452,143.101738841242,381.267205009502,0.0,1.0
2001-03-09,27.25,27.25,26.25,27.25,6000,142.944368893836,142.944368893836,137.698703980301,142.944368893836,1143.8016150285,0.0,1.0
2001-03-12,27.19,27.31,27.13,27.25,11000,142.629628999024,143.259108788648,142.314889104212,142.944368893836,2096.96962755226,0.0,1.0
2001-03-13,27.94,28.0,26.31,26.31,2000,146.563877684176,146.878617578988,138.013443875113,138.013443875113,381.2672050095,0.0,1.0
2001-03-14,27.44,27.94,27.44,27.94,4000,143.941045227408,146.563877684176,143.941045227408,146.563877684176,762.534410019002,0.0,1.0
2001-03-15,27.25,27.5,27.25,27.25,3000,142.944368893836,144.25578512222,142.944368893836,142.944368893836,571.900807514252,0.0,1.0
2001-03-16,27.25,28.0,27.13,28.0,13000,142.944368893836,146.878617578988,142.314889104212,146.878617578988,2478.23683256176,0.0,1.0
2001-03-19,27.88,27.88,26.75,26.75,7000,146.249137789363,146.249137789363,140.321536437069,140.321536437069,1334.43521753326,0.0,1.0
2001-03-20,27.25,27.75,26.75,27.56,4000,142.944368893836,145.567201350604,140.321536437069,144.570525017032,762.534410019003,0.0,1.0
2001-03-21,27.25,27.56,26.25,26.25,4000,142.944368893836,144.570525017032,137.698703980301,137.698703980301,762.534410019003,0.0,1.0
2001-03-22,27.69,27.88,27.25,27.25,3000,145.252461455792,146.249137789363,142.944368893836,142.944368893836,571.900807514251,0.0,1.0
2001-03-23,27.75,27.86,27.75,27.86,1000,145.567201350604,146.144224491093,145.567201350604,146.144224491093,190.63360250475,0.0,1.0
2001-03-26,27.88,27.88,27.88,27.88,0,146.249137789363,146.249137789363,146.249137789363,146.249137789363,0,0.0,1.0
2001-03-27,27.31,27.88,26.75,27.25,11000,143.259108788648,146.249137789363,140.321536437069,142.944368893836,2096.96962755226,0.0,1.0
2001-03-28,27.25,27.56,27.25,27.56,14000,143.783675280002,145.419379475848,143.783675280002,145.419379475848,2653.29147594171,0.16,1.0
2001-03-29,27.56,27.94,27.56,27.94,2000,145.419379475848,147.424436232046,145.419379475848,147.424436232046,379.041639420244,0.0,1.0
2001-03-30,28.81,28.81,27.25,27.25,7000,152.01496091071,152.01496091071,143.783675280002,143.783675280002,1326.64573797086,0.0,1.0
2001-04-02,27.56,28.94,27.5,28.5,2000,145.419379475848,152.700901379936,145.102791566974,150.379256714864,379.041639420244,0.0,1.0
2001-04-03,28.19,28.19,27.52,27.52,2000,148.743552519018,148.743552519018,145.208320869932,145.208320869932,379.041639420246,0.0,1.0
2001-04-04,27.25,27.94,27.25,27.94,1000,143.783675280002,147.424436232046,143.783675280002,147.424436232046,189.520819710122,0.0,1.0
2001-04-05,28.94,29.13,27.25,27.25,11000,152.700901379936,153.703429758035,143.783675280002,143.783675280002,2084.72901681134,0.0,1.0
2001-04-06,27.44,28.5,27.44,28.5,2000,144.786203658101,150.379256714864,144.786203658101,150.379256714864,379.041639420245,0.0,1.0
2001-04-09,27.25,27.37,27.25,27.37,2000,143.783675280002,144.416851097749,143.783675280002,144.416851097749,379.041639420244,0.0,1.0
2001-04-10,27.51,27.51,27.37,27.37,2000,145.155556218453,145.155556218453,144.416851097749,144.416851097749,379.041639420245,0.0,1.0
2001-04-11,27.26,27.26,27.0,27.25,9000,143.836439931481,143.836439931481,142.464558993029,143.783675280002,1705.6873773911,0.0,1.0
2001-04-12,27.51,27.51,25.0,25.0,14000,145.155556218453,145.155556218453,131.911628697249,131.911628697249,2653.29147594172,0.0,1.0
2001-04-16,27.3,27.3,27.3,27.3,0,144.047498537396,144.047498537396,144.047498537396,144.047498537396,0,0.0,1.0
2001-04-17,27.25,27.3,27.25,27.3,1000,143.783675280002,144.047498537396,143.783675280002,144.047498537396,189.520819710122,0.0,1.0
2001-04-18,26.5,26.5,22.01,26.0,11000,139.826326419084,139.826326419084,116.134997905058,137.188093845139,2084.72901681135,0.0,1.0
2001-04-19,26.05,26.3,25.5,25.5,8000,137.451917102534,138.771033389506,134.549861271194,134.549861271194,1516.16655768098,0.0,1.0
2001-04-20,25.56,26.14,25.55,25.91,2000,134.866449180068,137.926798965844,134.813684528589,136.713211981829,379.041639420244,0.0,1.0
2001-04-23,25.5,25.5,25.5,25.5,0,134.549861271194,134.549861271194,134.549861271194,134.549861271194,0,0.0,1.0
2001-04-24,27.0,27.0,26.05,26.05,2000,142.464558993029,142.464558993029,137.451917102534,137.451917102534,379.041639420246,0.0,1.0
2001-04-25,27.0,27.55,25.3,25.3,2000,142.464558993029,145.366614824369,133.494568241616,133.494568241616,379.041639420246,0.0,1.0
2001-04-26,27.77,27.77,27.0,27.0,2000,146.527437156905,146.527437156905,142.464558993029,142.464558993029,379.041639420244,0.0,1.0
2001-04-27,28.25,28.25,27.8,27.8,0,149.060140427892,149.060140427892,146.685731111341,146.685731111341,0,0.0,1.0
2001-04-30,27.39,28.0,27.39,28.0,0,144.522380400706,147.741024140919,144.522380400706,147.741024140919,0,0.0,1.0
2001-05-01,26.08,28.0,26.08,28.0,4000,137.610211056971,147.741024140919,137.610211056971,147.741024140919,758.083278840487,0.0,1.0
2001-05-02,27.21,27.6,26.94,26.94,1000,143.572616674086,145.630438081763,142.147971084156,142.147971084156,189.520819710123,0.0,1.0
2001-05-03,26.01,26.02,26.0,26.0,0,137.240858496618,137.293623148097,137.188093845139,137.188093845139,0,0.0,1.0
2001-05-04,26.1,26.28,25.75,25.75,1000,137.715740359928,138.665504086549,135.868977558167,135.868977558167,189.520819710123,0.0,1.0
2001-05-07,25.9,26.45,25.8,26.0,3000,136.66044733035,139.56250316169,136.132800815561,137.188093845139,568.562459130368,0.0,1.0
2001-05-08,25.5,25.5,25.19,25.19,6000,134.549861271194,134.549861271194,132.914157075349,132.914157075349,1137.12491826074,0.0,1.0
2001-05-09,25.2,25.6,25.2,25.6,1000,132.966921726827,135.077507785983,132.966921726827,135.077507785983,189.520819710123,0.0,1.0
2001-05-10,25.2,25.6,25.2,25.2,0,132.966921726827,135.077507785983,132.966921726827,132.966921726827,0,0.0,1.0
2001-05-11,25.4,26.1,25.31,25.4,8000,134.022214756405,137.715740359928,133.547332893095,134.022214756405,1516.16655768098,0.0,1.0
2001-05-14,25.4,27.0,25.4,26.49,4000,134.022214756405,142.464558993029,134.022214756405,139.773561767605,758.083278840491,0.0,1.0
2001-05-15,26.1,26.1,26.1,26.1,0,137.715740359928,137.715740359928,137.715740359928,137.715740359928,0,0.0,1.0
2001-05-16,27.15,28.0,26.88,27.0,6000,143.256028765213,147.741024140919,141.831383175283,142.464558993029,1137.12491826073,0.0,1.0
2001-05-17,26.87,28.03,26.87,27.95,5000,141.778618523804,147.899318095356,141.778618523804,147.477200883525,947.604098550609,0.0,1.0
2001-05-18,26.87,27.43,26.87,27.43,0,141.778618523804,144.733439006622,141.778618523804,144.733439006622,0,0.0,1.0
2001-05-21,27.6,27.6,26.87,26.87,0,145.630438081763,145.630438081763,141.778618523804,141.778618523804,0,0.0,1.0
2001-05-22,27.45,27.63,26.87,26.87,5000,144.83896830958,145.7887320362,141.778618523804,141.778618523804,947.604098550611,0.0,1.0
2001-05-23,25.8,27.5,25.8,27.4,16000,136.132800815561,145.102791566974,136.132800815561,144.575145052185,3032.33311536197,0.0,1.0
2001-05-24,27.07,27.1,25.4,25.65,7000,142.833911553382,142.992205507818,134.022214756405,135.341331043378,1326.64573797085,0.0,1.0
2001-05-25,25.84,26.63,25.84,26.63,0,136.343859421477,140.51226688831,136.343859421477,140.51226688831,0,0.0,1.0
2001-05-29,27.0,27.0,26.15,26.33,5000,142.464558993029,142.464558993029,137.979563617323,138.929327343943,947.604098550614,0.0,1.0
2001-05-30,26.96,27.18,26.77,26.77,4000,142.253500387114,143.41432271965,141.250972009015,141.250972009015,758.083278840488,0.0,1.0
2001-05-31,27.1,28.0,27.1,27.25,5000,142.992205507818,147.741024140919,142.992205507818,143.783675280002,947.604098550614,0.0,1.0
2001-06-01,27.94,28.0,27.1,27.49,3000,147.424436232046,147.741024140919,142.992205507818,145.050026915495,568.562459130367,0.0,1.0
2001-06-04,27.82,27.82,27.1,27.17,3000,146.791260414299,146.791260414299,142.992205507818,143.361558068171,568.562459130368,0.0,1.0
2001-06-05,27.0,27.0,27.0,27.0,2000,142.464558993029,142.464558993029,142.464558993029,142.464558993029,379.041639420246,0.0,1.0
2001-06-06,26.8,28.0,26.6,28.0,5000,141.409265963451,147.741024140919,140.353972933873,147.741024140919,947.604098550614,0.0,1.0
2001-06-07,27.49,27.49,26.91,26.91,1000,145.050026915495,145.050026915495,141.989677129719,141.989677129719,189.520819710123,0.0,1.0
2001-06-08,27.26,27.49,26.75,26.75,2000,143.836439931481,145.050026915495,141.145442706057,141.145442706057,379.041639420244,0.0,1.0
2001-06-11,28.0,28.4,27.75,28.36,6000,147.741024140919,149.851610200075,146.421907853947,149.64055159416,1137.12491826074,0.0,1.0
2001-06-12,28.75,29.0,26.99,26.99,2000,151.698373001837,153.017489288809,142.41179434155,142.41179434155,379.041639420244,0.0,1.0
2001-06-13,26.68,26.89,26.68,26.88,2000,140.776090145705,141.884147826761,140.776090145705,141.831383175283,379.041639420243,0.0,1.0
2001-06-14,26.53,27.09,26.48,26.48,4000,139.984620373521,142.939440856339,139.720797116127,139.720797116127,758.08327884049,0.0,1.0
2001-06-15,28.75,28.75,27.56,28.52,13000,151.698373001837,151.698373001837,145.419379475848,150.484786017822,2463.77065623159,0.0,1.0
2001-06-18,26.56,27.75,26.55,27.75,3000,140.142914327958,146.421907853947,140.090149676479,146.421907853947,568.562459130366,0.0,1.0
2001-06-19,27.0,28.56,27.0,27.06,2000,142.464558993029,150.695844623738,142.464558993029,142.781146901903,379.041639420246,0.0,1.0
2001-06-20,28.05,28.05,27.01,27.01,6000,148.004847398314,148.004847398314,142.517323644508,142.517323644508,1137.12491826073,0.0,1.0
2001-06-21,28.75,28.99,27.96,28.0,5000,151.698373001837,152.96472463733,147.529965535004,147.741024140919,947.60409855061,0.0,1.0
2001-06-22,27.9,29.0,27.9,28.76,10000,147.21337762613,153.017489288809,147.21337762613,151.751137653316,1895.20819710123,0.0,1.0
2001-06-25,27.9,27.9,27.7,27.7,2000,147.21337762613,147.21337762613,146.158084596552,146.158084596552,379.041639420245,0.0,1.0
2001-06-26,27.9,27.9,27.72,27.9,3000,147.21337762613,147.21337762613,146.26361389951,147.21337762613,568.562459130368,0.0,1.0
2001-06-27,27.24,28.55,27.24,27.91,3000,144.575145052185,151.527914509541,144.575145052185,148.131141644879,565.242386376322,0.16,1.0
2001-06-28,28.85,28.94,27.73,28.2,3000,153.120151789851,153.597822973944,147.175799276692,149.670304349179,565.242386376322,0.0,1.0
2001-06-29,29.58,30.2,28.85,28.85,16000,156.994595838607,160.285219551248,153.120151789851,153.120151789851,3014.6260606737,0.0,1.0
2001-07-02,30.53,31.93,30.02,30.02,12000,162.03668055959,169.467121201038,159.329877183062,159.329877183062,2260.96954550528,0.0,1.0
2001-07-03,31.5,31.5,30.73,30.73,1000,167.184914432593,167.184914432593,163.098172079797,163.098172079797,188.414128792107,0.0,1.0
2001-07-05,29.55,30.6,29.55,30.0,10000,156.835372110576,162.408202591662,156.835372110576,159.223728031041,1884.14128792106,0.0,1.0
2001-07-06,28.87,29.55,27.4,29.55,13000,153.226300941872,156.835372110576,145.424338268351,156.835372110576,2449.38367429739,0.0,1.0
2001-07-09,28.63,28.8,27.38,28.1,2000,151.952511117624,152.8547789098,145.31818911633,149.139558589075,376.828257584213,0.0,1.0
2001-07-10,28.32,28.9,28.03,28.9,1000,150.307199261303,153.385524669903,148.768036557003,153.385524669903,188.414128792107,0.0,1.0
2001-07-11,28.19,28.39,27.72,28.32,1000,149.617229773168,150.678721293375,147.122724700682,150.307199261303,188.414128792107,0.0,1.0
2001-07-12,29.0,29.01,28.5,28.5,2000,153.916270430006,153.969345006017,151.262541629489,151.262541629489,376.828257584215,0.0,1.0
2001-07-13,30.2,30.49,29.0,29.0,3000,160.285219551248,161.824382255548,153.916270430006,153.916270430006,565.242386376321,0.0,1.0
2001-07-16,29.0,29.95,29.0,29.95,6000,153.916270430006,158.958355150989,153.916270430006,158.958355150989,1130.48477275265,0.0,1.0
2001-07-17,28.5,28.5,28.5,28.5,0,151.262541629489,151.262541629489,151.262541629489,151.262541629489,0,0.0,1.0
2001-07-18,27.74,28.49,27.71,28.49,0,147.228873852703,151.209467053479,147.069650124672,151.209467053479,0,0.0,1.0
2001-07-19,29.98,29.98,28.6,28.6,2000,159.11757887902,159.11757887902,151.793287389593,151.793287389593,376.828257584215,0.0,1.0
2001-07-20,29.97,29.97,28.81,28.81,2000,159.06450430301,159.06450430301,152.90785348581,152.90785348581,376.828257584214,0.0,1.0
2001-07-23,29.52,29.75,28.11,29.55,1000,156.676148382545,157.896863630782,149.192633165086,156.835372110576,188.414128792106,0.0,1.0
2001-07-24,29.5,29.75,29.5,29.75,0,156.569999230524,157.896863630782,156.569999230524,157.896863630782,0,0.0,1.0
2001-07-25,30.04,30.6,29.0,29.0,9000,159.436026335083,162.408202591662,153.916270430006,153.916270430006,1695.72715912896,0.0,1.0
2001-07-26,31.0,31.0,30.1,30.1,3000,164.531185632076,164.531185632076,159.754473791145,159.754473791145,565.24238637632,0.0,1.0
2001-07-27,29.9,31.75,29.9,31.0,12000,158.692982270938,168.511778832852,158.692982270938,164.531185632076,2260.96954550528,0.0,1.0
2001-07-30,30.07,30.07,30.0,30.0,0,159.595250063114,159.595250063114,159.223728031041,159.223728031041,0,0.0,1.0
2001-07-31,34.0,34.0,31.98,31.98,14000,180.45355843518,180.45355843518,169.73249408109,169.73249408109,2637.7978030895,0.0,1.0
2001-08-01,32.92,34.0,32.51,33.0,3000,174.721504226063,180.45355843518,172.545446609638,175.146100834145,565.242386376319,0.0,1.0
2001-08-02,33.55,33.55,32.81,32.81,1000,178.065202514714,178.065202514714,174.137683889949,174.137683889949,188.414128792107,0.0,1.0
2001-08-03,34.0,34.0,33.12,33.52,1000,180.45355843518,180.45355843518,175.782995746269,177.905978786683,188.414128792107,0.0,1.0
2001-08-06,35.01,35.62,33.37,33.75,6000,185.814090612225,189.051639748856,177.109860146528,179.126694034921,1130.48477275264,0.0,1.0
2001-08-07,35.5,35.5,34.0,34.0,6000,188.414744836732,188.414744836732,180.45355843518,180.45355843518,1130.48477275264,0.0,1.0
2001-08-08,34.9,35.23,34.2,35.0,6000,185.230270276111,186.981731284453,181.515049955387,185.761016036215,1130.48477275264,0.0,1.0
2001-08-09,34.52,35.2,34.52,35.2,0,183.213436387718,186.822507556422,183.213436387718,186.822507556422,0,0.0,1.0
2001-08-10,34.78,35.2,34.0,35.0,1000,184.593375363987,186.822507556422,180.45355843518,185.761016036215,188.414128792107,0.0,1.0
2001-08-13,36.25,36.35,35.0,35.0,2000,192.395338037508,192.926083797612,185.761016036215,185.761016036215,376.828257584214,0.0,1.0
2001-08-14,36.26,37.0,35.13,35.5,5000,192.448412613518,196.375931238284,186.450985524349,188.414744836732,942.070643960537,0.0,1.0
2001-08-15,36.61,36.98,34.85,36.98,1000,194.306022773881,196.269782086263,184.964897396059,196.269782086263,188.414128792107,0.0,1.0
2001-08-16,36.95,36.95,35.0,35.0,1000,196.110558358232,196.110558358232,185.761016036215,185.761016036215,188.414128792107,0.0,1.0
2001-08-17,36.95,36.95,36.95,36.95,0,196.110558358232,196.110558358232,196.110558358232,196.110558358232,0,0.0,1.0
2001-08-20,37.47,37.47,35.0,35.0,2000,198.87043631077,198.87043631077,185.761016036215,185.761016036215,376.828257584215,0.0,1.0
2001-08-21,36.53,36.53,36.46,36.49,2000,193.881426165798,193.881426165798,193.509904133725,193.669127861756,376.828257584214,0.0,1.0
2001-08-22,36.94,37.47,35.53,36.53,9000,196.057483782222,198.87043631077,188.573968564763,193.881426165798,1695.72715912896,0.0,1.0
2001-08-23,35.76,37.0,35.28,37.0,4000,189.794683813001,196.375931238284,187.247104164504,196.375931238284,753.656515168428,0.0,1.0
2001-08-24,34.5,35.19,34.5,35.19,6000,183.107287235697,186.769432980411,183.107287235697,186.769432980411,1130.48477275264,0.0,1.0
2001-08-27,36.24,36.24,34.4,34.4,12000,192.342263461498,192.342263461498,182.576541475594,182.576541475594,2260.96954550528,0.0,1.0
2001-08-28,36.24,36.24,36.24,36.24,0,192.342263461498,192.342263461498,192.342263461498,192.342263461498,0,0.0,1.0
2001-08-29,34.76,36.22,34.73,34.73,1000,184.487226211966,192.236114309477,184.328002483935,184.328002483935,188.414128792107,0.0,1.0
2001-08-30,36.45,36.45,35.03,36.25,1000,193.456829557715,193.456829557715,185.920239764246,192.395338037508,188.414128792107,0.0,1.0
2001-08-31,36.45,36.45,36.45,36.45,0,193.456829557715,193.456829557715,193.456829557715,193.456829557715,0,0.0,1.0
2001-09-04,35.97,35.97,35.09,35.09,1000,190.909249909218,190.909249909218,186.238687220308,186.238687220308,188.414128792107,0.0,1.0
2001-09-05,35.03,35.03,33.79,34.59,4000,185.920239764246,185.920239764246,179.338992338963,183.58495841979,753.656515168427,0.0,1.0
2001-09-06,33.13,33.63,33.13,33.63,1000,175.83607032228,178.489799122797,175.83607032228,178.489799122797,188.414128792107,0.0,1.0
2001-09-07,33.24,34.5,33.1,33.1,1000,176.419890658394,183.107287235697,175.676846594249,175.676846594249,188.414128792107,0.0,1.0
2001-09-10,33.24,34.76,32.46,34.74,3000,176.419890658394,184.487226211966,172.280073729587,184.381077059946,565.24238637632,0.0,1.0
2001-09-17,30.0,31.89,30.0,31.89,3000,159.223728031041,169.254822896997,159.223728031041,169.254822896997,565.242386376321,0.0,1.0
2001-09-18,30.84,31.64,30.0,30.0,4000,163.68199241591,167.927958496738,159.223728031041,159.223728031041,753.656515168429,0.0,1.0
2001-09-19,32.41,32.72,31.24,32.72,1000,172.014700849535,173.660012705856,165.804975456324,173.660012705856,188.414128792107,0.0,1.0
2001-09-20,30.74,31.7,30.74,31.7,2000,163.151246655807,168.2464059528,163.151246655807,168.2464059528,376.828257584214,0.0,1.0
2001-09-21,29.64,31.1,29.46,31.1,9000,157.313043294669,165.061931392179,156.357700926482,165.061931392179,1695.72715912896,0.0,1.0
2001-09-24,29.85,29.99,29.75,29.99,3000,158.427609390886,159.170653455031,157.896863630782,159.170653455031,565.242386376321,0.0,1.0
2001-09-25,30.81,30.81,29.5,29.76,10000,163.522768687879,163.522768687879,156.569999230524,157.949938206793,1884.14128792107,0.0,1.0
2001-09-26,30.64,30.64,29.36,30.41,2000,163.522768687879,163.522768687879,156.691530309273,162.295280541724,374.749036429092,0.17,1.0
2001-09-27,31.25,31.29,29.25,31.29,3000,166.778280727684,166.991756927015,156.104470761112,166.991756927015,562.123554643636,0.0,1.0
2001-09-28,31.61,31.65,30.12,31.24,7000,168.699566521667,168.913042720998,160.747578096571,166.724911677851,1311.62162750182,0.0,1.0
2001-10-01,31.61,31.75,30.96,31.75,0,168.699566521667,169.446733219327,165.230578282531,169.446733219327,0,0.0,1.0
2001-10-02,31.13,31.61,30.05,31.61,14000,166.137852129689,168.699566521667,160.373994747741,168.699566521667,2623.24325500365,0.0,1.0
2001-10-03,30.93,31.45,30.93,31.1,2000,165.070471133032,167.845661724341,165.070471133032,165.977744980191,374.749036429092,0.0,1.0
2001-10-04,31.25,31.5,31.1,31.1,1000,166.778280727684,168.112506973505,165.977744980191,165.977744980191,187.374518214545,0.0,1.0
2001-10-05,30.28,30.94,30.28,30.74,6000,161.601482893896,165.123840182865,161.601482893896,164.056459186208,1124.24710928728,0.0,1.0
2001-10-08,29.61,29.61,29.61,29.61,0,158.025756555095,158.025756555095,158.025756555095,158.025756555095,0,0.0,1.0
2001-10-09,29.6,30.43,29.6,29.75,3000,157.972387505262,162.402018641389,157.972387505262,158.772923252755,562.123554643637,0.0,1.0
2001-10-10,30.25,30.25,29.52,29.52,1000,161.441375744398,161.441375744398,157.545435106599,157.545435106599,187.374518214546,0.0,1.0
2001-10-11,30.62,30.78,30.38,30.69,1000,163.416030588214,164.269935385539,162.135173392225,163.789613937044,187.374518214545,0.0,1.0
2001-10-12,30.38,31.25,30.32,30.97,3000,162.135173392225,166.778280727684,161.814959093228,165.283947332364,562.123554643637,0.0,1.0
2001-10-15,31.0,31.5,30.22,31.5,3000,165.444054481862,168.112506973505,161.281268594899,168.112506973505,562.123554643638,0.0,1.0
2001-10-16,31.22,31.45,29.74,31.42,4000,166.618173578185,167.845661724341,158.719554202922,167.685554574842,749.498072858184,0.0,1.0
2001-10-17,29.69,31.33,29.65,31.25,5000,158.452708953758,167.205233126347,158.239232754426,166.778280727684,936.872591072727,0.0,1.0
2001-10-18,29.75,29.76,29.75,29.75,1000,158.772923252755,158.826292302588,158.772923252755,158.772923252755,187.374518214546,0.0,1.0
2001-10-19,31.24,31.24,30.5,30.5,1000,166.724911677851,166.724911677851,162.775601990219,162.775601990219,187.374518214546,0.0,1.0
2001-10-22,31.62,31.62,30.0,31.24,1000,168.752935571499,168.752935571499,160.107149498576,166.724911677851,187.374518214546,0.0,1.0
2001-10-23,31.23,31.6,31.23,31.6,1000,166.671542628018,168.646197471834,166.671542628018,168.646197471834,187.374518214546,0.0,1.0
2001-10-24,30.7,30.7,30.7,30.7,0,163.842982986876,163.842982986876,163.842982986876,163.842982986876,0,0.0,1.0
2001-10-25,31.49,31.6,30.81,31.6,1000,168.059137923672,168.646197471834,164.430042535038,168.646197471834,187.374518214546,0.0,1.0
2001-10-26,30.86,31.5,30.86,31.5,2000,164.696887784202,168.112506973505,164.696887784202,168.112506973505,374.749036429092,0.0,1.0
2001-10-29,30.48,31.5,30.48,31.5,2000,162.668863890554,168.112506973505,162.668863890554,168.112506973505,374.749036429091,0.0,1.0
2001-10-30,30.0,30.35,29.8,30.35,3000,160.107149498576,161.975066242726,159.039768501919,161.975066242726,562.123554643639,0.0,1.0
2001-10-31,30.03,30.9,30.0,30.9,1000,160.267256648075,164.910363983534,160.107149498576,164.910363983534,187.374518214546,0.0,1.0
2001-11-01,30.11,30.6,30.1,30.1,3000,160.694209046738,163.309292488548,160.640839996905,160.640839996905,562.123554643637,0.0,1.0
2001-11-02,30.67,31.29,30.13,30.13,2000,163.682875837378,166.991756927015,160.800947146403,160.800947146403,374.749036429091,0.0,1.0
2001-11-05,30.5,30.89,30.5,30.89,1000,162.775601990219,164.856994933701,162.775601990219,164.856994933701,187.374518214546,0.0,1.0
2001-11-06,30.25,30.5,27.26,28.75,33000,161.441375744398,162.775601990219,145.484029844373,153.436018269469,6183.35910108,0.0,1.0
2001-11-07,28.75,30.03,28.75,30.03,6000,153.436018269469,160.267256648075,153.436018269469,160.267256648075,1124.24710928727,0.0,1.0
2001-11-08,29.0,30.5,29.0,30.5,1000,154.77024451529,162.775601990219,154.77024451529,162.775601990219,187.374518214546,0.0,1.0
2001-11-09,28.93,28.93,28.93,28.93,16000,154.39666116646,154.39666116646,154.39666116646,154.39666116646,2997.99229143274,0.0,1.0
2001-11-12,30.48,30.75,29.23,30.75,4000,162.668863890554,164.109828236041,155.997732661446,164.109828236041,749.498072858181,0.0,1.0
2001-11-13,30.34,30.75,29.86,30.74,2000,161.921697192894,164.109828236041,159.359982800916,164.056459186208,374.749036429091,0.0,1.0
2001-11-14,30.88,31.31,30.38,30.75,3000,164.803625883868,167.098495026681,162.135173392225,164.109828236041,562.123554643637,0.0,1.0
2001-11-15,30.5,30.5,30.0,30.0,2000,162.775601990219,162.775601990219,160.107149498576,160.107149498576,374.749036429092,0.0,1.0
2001-11-16,30.0,30.0,29.0,30.0,2000,160.107149498576,160.107149498576,154.77024451529,160.107149498576,374.749036429092,0.0,1.0
2001-11-19,30.47,30.5,29.79,30.03,6000,162.615494840721,162.775601990219,158.986399452086,160.267256648075,1124.24710928727,0.0,1.0
2001-11-20,30.47,30.47,29.98,29.98,4000,162.615494840721,162.615494840721,160.000411398911,160.000411398911,749.498072858182,0.0,1.0
2001-11-21,30.5,30.5,29.76,30.0,2000,162.775601990219,162.775601990219,158.826292302588,160.107149498576,374.749036429092,0.0,1.0
2001-11-23,29.75,30.2,29.75,29.75,2000,158.772923252755,161.174530495233,158.772923252755,158.772923252755,374.749036429091,0.0,1.0
2001-11-26,31.34,31.45,29.76,29.97,6000,167.258602176179,167.845661724341,158.826292302588,159.947042349078,1124.24710928728,0.0,1.0
2001-11-27,30.84,31.5,30.64,31.19,2000,164.590149684536,168.112506973505,163.522768687879,166.458066428686,374.749036429093,0.0,1.0
2001-11-28,31.41,31.5,31.0,31.35,6000,167.632185525009,168.112506973505,165.444054481862,167.311971226012,1124.24710928728,0.0,1.0
2001-11-29,31.5,31.5,31.5,31.5,0,168.112506973505,168.112506973505,168.112506973505,168.112506973505,0,0.0,1.0
2001-11-30,30.25,31.7,30.25,31.5,3000,161.441375744398,169.179887970162,161.441375744398,168.112506973505,562.123554643637,0.0,1.0
2001-12-03,30.87,31.0,30.4,30.4,6000,164.750256834035,165.444054481862,162.241911491891,162.241911491891,1124.24710928727,0.0,1.0
2001-12-04,30.52,30.52,29.75,30.37,2000,162.882340089885,162.882340089885,158.772923252755,162.081804342392,374.749036429092,0.0,1.0
2001-12-05,31.05,31.05,29.75,29.75,6000,165.710899731026,165.710899731026,158.772923252755,158.772923252755,1124.24710928728,0.0,1.0
2001-12-06,31.75,31.75,31.62,31.62,1000,169.446733219327,169.446733219327,168.752935571499,168.752935571499,187.374518214545,0.0,1.0
2001-12-07,30.75,32.3,30.75,32.0,5000,164.109828236041,172.382030960134,164.109828236041,170.780959465148,936.872591072728,0.0,1.0
2001-12-10,30.71,30.71,30.71,30.71,0,163.896352036709,163.896352036709,163.896352036709,163.896352036709,0,0.0,1.0
2001-12-11,30.71,30.71,30.71,30.71,0,163.896352036709,163.896352036709,163.896352036709,163.896352036709,0,0.0,1.0
2001-12-12,31.0,31.95,30.0,30.82,6000,165.444054481862,170.514114215984,160.107149498576,164.483411584871,1124.24710928728,0.0,1.0
2001-12-13,29.75,30.03,29.75,30.0,4000,158.772923252755,160.267256648075,158.772923252755,160.107149498576,749.498072858183,0.0,1.0
2001-12-14,29.0,29.5,28.75,29.5,2000,154.77024451529,157.438697006933,153.436018269469,157.438697006933,374.749036429093,0.0,1.0
2001-12-17,29.0,30.0,29.0,29.0,16000,154.77024451529,160.107149498576,154.77024451529,154.77024451529,2997.99229143274,0.0,1.0
2001-12-18,30.14,30.5,28.82,30.5,22000,160.854316196236,162.775601990219,153.809601618299,162.775601990219,4122.23940072002,0.0,1.0
2001-12-19,30.09,30.09,30.06,30.06,0,160.587470947072,160.587470947072,160.427363797573,160.427363797573,0,0.0,1.0
2001-12-20,30.26,30.29,30.26,30.29,2000,161.494744794231,161.654851943729,161.494744794231,161.654851943729,374.749036429091,0.0,1.0
2001-12-21,30.47,30.5,29.0,30.28,28000,162.615494840721,162.775601990219,154.77024451529,161.601482893896,5246.48651000727,0.0,1.0
2001-12-24,30.6,30.6,30.6,30.6,0,163.309292488548,163.309292488548,163.309292488548,163.309292488548,0,0.0,1.0
2001-12-26,30.65,30.65,30.0,30.0,1000,163.576137737712,163.576137737712,160.107149498576,160.107149498576,187.374518214546,0.0,1.0
2001-12-27,30.8,30.8,29.24,29.24,9000,165.337316382196,165.337316382196,156.963088669332,156.963088669332,1676.57251288161,0.18,1.0
2001-12-28,30.71,31.0,30.7,31.0,1000,164.8541878603,166.410935319743,164.800506913423,166.410935319743,186.285834764623,0.0,1.0
2001-12-31,29.41,30.87,29.41,30.7,3000,157.875664766247,165.713083010338,157.875664766247,164.800506913423,558.857504293867,0.0,1.0
2002-01-02,29.94,30.06,29.25,29.51,5000,160.720754950746,161.364926313274,157.016769616209,158.41247423502,931.429173823111,0.0,1.0
2002-01-03,30.21,30.21,29.62,30.0,3000,162.170140516434,162.170140516434,159.002964650671,161.04284063201,558.857504293867,0.0,1.0
2002-01-04,31.0,31.15,30.1,30.21,5000,166.410935319743,167.216149522903,161.579650100783,162.170140516434,931.429173823115,0.0,1.0
2002-01-07,30.75,31.45,30.75,31.13,3000,165.06891164781,168.826577929223,165.06891164781,167.108787629149,558.857504293867,0.0,1.0
2002-01-08,31.31,31.44,30.91,31.44,2000,168.075044672941,168.772896982346,165.927806797847,168.772896982346,372.571669529245,0.0,1.0
2002-01-09,31.44,31.45,31.43,31.45,0,168.772896982346,168.826577929223,168.719216035469,168.826577929223,0,0.0,1.0
2002-01-10,31.2,31.45,30.99,31.22,0,167.48455425729,168.826577929223,166.357254372866,167.591916151045,0,0.0,1.0
2002-01-11,31.5,31.6,31.45,31.45,1000,169.09498266361,169.631792132383,168.826577929223,168.826577929223,186.285834764623,0.0,1.0
2002-01-14,31.1,31.25,30.85,31.25,3000,166.947744788517,167.752958991677,165.605721116583,167.752958991677,558.857504293867,0.0,1.0
2002-01-15,31.45,31.45,30.89,31.1,1000,168.826577929223,168.826577929223,165.820444904092,166.947744788517,186.285834764623,0.0,1.0
2002-01-16,31.55,31.7,31.55,31.55,0,169.363387397997,170.168601601157,169.363387397997,169.363387397997,0,0.0,1.0
2002-01-17,31.65,31.65,30.89,31.25,3000,169.90019686677,169.90019686677,165.820444904092,167.752958991677,558.857504293868,0.0,1.0
2002-01-18,31.43,31.7,31.43,31.7,1000,168.719216035469,170.168601601157,168.719216035469,170.168601601157,186.285834764622,0.0,1.0
2002-01-22,31.1,31.45,31.1,31.25,0,166.947744788517,168.826577929223,166.947744788517,167.752958991677,0,0.0,1.0
2002-01-23,32.0,32.0,31.15,31.63,3000,171.779030007477,171.779030007477,167.216149522903,169.792834973015,558.857504293868,0.0,1.0
2002-01-24,32.12,32.12,31.85,32.0,4000,172.423201370005,172.423201370005,170.973815804317,171.779030007477,745.14333905849,0.0,1.0
2002-01-25,32.15,32.29,31.95,32.15,2000,172.584244210637,173.33577746692,171.51062527309,172.584244210637,372.571669529245,0.0,1.0
2002-01-28,32.45,32.45,31.9,31.9,0,174.194672616957,174.194672616957,171.242220538703,171.242220538703,0,0.0,1.0
2002-01-29,31.25,32.5,31.25,32.45,7000,167.752958991677,174.463077351344,167.752958991677,174.194672616957,1304.00084335236,0.0,1.0
2002-01-30,31.89,31.89,31.17,31.25,10000,171.188539591826,171.188539591826,167.323511416658,167.752958991677,1862.85834764623,0.0,1.0
2002-01-31,32.35,32.55,31.3,31.3,4000,173.657863148184,174.73148208573,168.021363726063,168.021363726063,745.143339058489,0.0,1.0
2002-02-01,31.55,31.55,31.55,31.55,0,169.363387397997,169.363387397997,169.363387397997,169.363387397997,0,0.0,1.0
2002-02-04,31.77,32.25,31.65,31.65,1000,170.544368229298,173.12105367941,169.90019686677,169.90019686677,186.285834764623,0.0,1.0
2002-02-05,32.92,32.92,31.95,32.65,22000,176.717677120192,176.717677120192,171.51062527309,175.268291554504,4098.2883648217,0.0,1.0
2002-02-06,31.95,32.38,31.9,32.38,1000,171.51062527309,173.818905988816,171.242220538703,173.818905988816,186.285834764623,0.0,1.0
2002-02-07,32.12,32.92,32.07,32.9,2000,172.423201370005,176.717677120192,172.154796635618,176.610315226437,372.571669529245,0.0,1.0
2002-02-08,33.0,33.0,32.77,32.92,1000,177.14712469521,177.14712469521,175.912462917032,176.717677120192,186.285834764623,0.0,1.0
2002-02-11,33.15,33.15,32.69,32.69,0,177.952338898371,177.952338898371,175.483015342013,175.483015342013,0,0.0,1.0
2002-02-12,32.97,32.97,32.69,32.7,1000,176.986081854578,176.986081854578,175.483015342013,175.53669628889,186.285834764623,0.0,1.0
2002-02-13,32.9,32.9,32.3,32.3,6000,176.610315226437,176.610315226437,173.389458413797,173.389458413797,1117.71500858774,0.0,1.0
2002-02-14,32.26,32.95,32.19,32.19,7000,173.174734626288,176.878719960824,172.798967998146,172.798967998146,1304.00084335236,0.0,1.0
2002-02-15,32.85,32.97,32.6,32.6,0,176.34191049205,176.986081854578,174.999886820117,174.999886820117,0,0.0,1.0
2002-02-19,32.4,32.98,32.38,32.98,1000,173.92626788257,177.039762801456,173.818905988816,177.039762801456,186.285834764623,0.0,1.0
2002-02-20,33.28,33.29,32.31,32.39,3000,178.650191207776,178.703872154653,173.443139360674,173.872586935693,558.857504293868,0.0,1.0
2002-02-21,32.19,33.25,32.19,33.25,2000,172.798967998146,178.489148367144,172.798967998146,178.489148367144,372.571669529246,0.0,1.0
2002-02-22,33.2,33.3,32.05,33.1,5000,178.220743632757,178.757553101531,172.047434741863,177.683934163984,931.429173823115,0.0,1.0
2002-02-25,32.4,33.25,31.96,32.75,3000,173.92626788257,178.489148367144,171.564306219967,175.805101023277,558.857504293869,0.0,1.0
2002-02-26,32.5,32.81,32.48,32.65,3000,174.463077351344,176.127186704541,174.355715457589,175.268291554504,558.857504293867,0.0,1.0
2002-02-27,32.57,33.15,32.57,32.73,1000,174.838843979485,177.952338898371,174.838843979485,175.697739129522,186.285834764623,0.0,1.0
2002-02-28,32.7,33.2,32.58,32.71,4000,175.53669628889,178.220743632757,174.892524926362,175.590377235768,745.143339058493,0.0,1.0
2002-03-01,33.71,33.74,32.9,32.91,9000,180.958471923501,181.119514764133,176.610315226437,176.663996173314,1676.57251288161,0.0,1.0
2002-03-04,34.01,34.01,33.63,33.75,5000,182.568900329821,182.568900329821,180.529024348483,181.173195711011,931.429173823116,0.0,1.0
2002-03-05,34.24,34.24,34.01,34.09,3000,183.803562108,183.803562108,182.568900329821,182.99834790484,558.857504293869,0.0,1.0
2002-03-06,34.25,34.25,33.91,34.15,7000,183.857243054878,183.857243054878,182.032090861048,183.320433586104,1304.00084335236,0.0,1.0
2002-03-07,34.25,34.25,34.25,34.25,0,183.857243054878,183.857243054878,183.857243054878,183.857243054878,0,0.0,1.0
2002-03-08,34.08,34.25,34.08,34.2,1000,182.944666957963,183.857243054878,182.944666957963,183.588838320491,186.285834764623,0.0,1.0
2002-03-11,33.12,34.09,32.05,34.09,22000,177.791296057739,182.99834790484,172.047434741863,182.99834790484,4098.28836482169,0.0,1.0
2002-03-12,32.92,33.39,32.75,32.75,9000,176.717677120192,179.240681623427,175.805101023277,175.805101023277,1676.5725128816,0.0,1.0
2002-03-13,33.42,33.45,32.92,32.92,8000,179.401724464059,179.562767304691,176.717677120192,176.717677120192,1490.28667811698,0.0,1.0
2002-03-14,34.2,34.2,33.68,33.68,3000,183.588838320491,183.588838320491,180.797429082869,180.797429082869,558.857504293868,0.0,1.0
2002-03-15,33.46,33.82,33.25,33.63,10000,179.616448251568,181.548962339152,178.489148367144,180.529024348483,1862.85834764623,0.0,1.0
2002-03-18,34.2,34.25,33.56,33.56,6000,183.588838320491,183.857243054878,180.153257720341,180.153257720341,1117.71500858774,0.0,1.0
2002-03-19,33.31,34.28,33.31,34.2,2000,178.811234048408,184.01828589551,178.811234048408,183.588838320491,372.571669529245,0.0,1.0
2002-03-20,33.65,33.65,33.65,33.65,0,180.636386242237,180.636386242237,180.636386242237,180.636386242237,0,0.0,1.0
2002-03-21,34.45,34.45,33.05,33.65,5000,184.930861992424,184.930861992424,177.415529429597,180.636386242237,931.429173823115,0.0,1.0
2002-03-22,34.27,34.5,33.6,34.2,6000,183.964604948632,185.199266726811,180.367981507851,183.588838320491,1117.71500858774,0.0,1.0
2002-03-25,33.85,34.1,33.85,34.05,2000,181.710005179784,183.052028851717,181.710005179784,182.783624117331,372.571669529246,0.0,1.0
2002-03-26,34.3,34.3,33.84,34.13,4000,185.091904833056,185.091904833056,182.609622727423,184.174539707062,741.253379631853,0.18,1.0
2002-03-27,34.51,34.51,34.0,34.0,3000,186.225120576932,186.225120576932,183.473025198948,183.473025198948,555.940034723889,0.0,1.0
2002-03-28,34.35,34.85,34.19,34.75,6000,185.361718105408,188.059850828922,184.498315633883,187.520224284219,1111.88006944778,0.0,1.0
2002-04-01,34.0,34.99,34.0,34.99,4000,183.473025198948,188.815327991506,183.473025198948,188.815327991506,741.253379631851,0.0,1.0
2002-04-02,34.0,34.95,34.0,34.0,1000,183.473025198948,188.599477373624,183.473025198948,183.473025198948,185.313344907963,0.0,1.0
2002-04-03,34.08,35.0,34.05,35.0,0,183.90472643471,188.869290645976,183.742838471299,188.869290645976,0,0.0,1.0
2002-04-04,34.6,34.75,34.0,34.0,2000,186.710784467165,187.520224284219,183.473025198948,183.473025198948,370.626689815925,0.0,1.0
2002-04-05,34.6,34.6,34.6,34.6,1000,186.710784467165,186.710784467165,186.710784467165,186.710784467165,185.313344907963,0.0,1.0
2002-04-08,34.59,34.6,34.13,34.36,1000,186.656821812694,186.710784467165,184.174539707062,185.415680759878,185.313344907963,0.0,1.0
2002-04-09,34.17,34.38,34.17,34.38,4000,184.390390324943,185.523606068819,184.390390324943,185.523606068819,741.25337963185,0.0,1.0
2002-04-10,35.33,35.33,34.36,34.6,7000,190.650058243495,190.650058243495,185.415680759878,186.710784467165,1297.19341435574,0.0,1.0
2002-04-11,35.65,36.0,35.38,35.38,4000,192.376863186544,194.265556093004,190.919871515846,190.919871515846,741.253379631851,0.0,1.0
2002-04-12,36.99,37.05,35.64,35.64,17000,199.607858885561,199.931634812383,192.322900532074,192.322900532074,3150.32686343537,0.0,1.0
2002-04-15,37.2,37.24,36.81,37.24,3000,200.741074629437,200.956925247318,198.636531105096,200.956925247318,555.940034723889,0.0,1.0
2002-04-16,39.04,39.05,36.84,36.84,17000,210.670203051968,210.724165706439,198.798419068507,198.798419068507,3150.32686343538,0.0,1.0
2002-04-17,39.3,39.5,38.61,39.14,17000,212.073232068196,213.152485157601,208.349808909746,211.209829596671,3150.32686343536,0.0,1.0
2002-04-18,38.87,39.5,38.79,39.5,3000,209.752837925974,213.152485157601,209.321136690211,213.152485157601,555.940034723888,0.0,1.0
2002-04-19,38.82,39.0,38.72,39.0,1000,209.483024653622,210.454352434087,208.94339810892,210.454352434087,185.313344907963,0.0,1.0
2002-04-22,38.76,39.41,38.06,39.41,5000,209.159248726801,212.666821267369,205.381862913881,212.666821267369,926.566724539813,0.0,1.0
2002-04-23,38.55,38.7,38.41,38.66,2000,208.026032982925,208.835472799979,207.270555820341,208.619622182098,370.626689815925,0.0,1.0
2002-04-24,38.08,38.55,38.0,38.55,4000,205.489788222822,208.026032982925,205.058086987059,208.026032982925,741.25337963185,0.0,1.0
2002-04-25,38.13,38.55,38.13,38.31,2000,205.759601495173,208.026032982925,205.759601495173,206.730929275638,370.626689815926,0.0,1.0
2002-04-26,38.05,39.0,37.9,38.4,19000,205.327900259411,210.454352434087,204.518460442357,207.216593165871,3520.95355325129,0.0,1.0
2002-04-29,38.05,38.47,38.05,38.05,3000,205.327900259411,207.594331747163,205.327900259411,205.327900259411,555.940034723888,0.0,1.0
2002-04-30,38.4,38.4,38.05,38.05,6000,207.216593165871,207.216593165871,205.327900259411,205.327900259411,1111.88006944777,0.0,1.0
2002-05-01,39.0,39.07,38.1,38.15,10000,210.454352434087,210.832091015379,205.597713531762,205.867526804114,1853.13344907963,0.0,1.0
2002-05-02,38.72,39.0,38.46,38.99,6000,208.94339810892,210.454352434087,207.540369092692,210.400389779617,1111.88006944777,0.0,1.0
2002-05-03,39.5,39.5,38.6,39.0,13000,213.152485157601,213.152485157601,208.295846255276,210.454352434087,2409.07348380352,0.0,1.0
2002-05-06,39.98,40.0,39.3,39.37,9000,215.742692572175,215.850617881115,212.073232068196,212.450970649488,1667.82010417166,0.0,1.0
2002-05-07,40.0,40.14,38.99,38.99,4000,215.850617881115,216.606095043699,210.400389779617,210.400389779617,741.253379631852,0.0,1.0
2002-05-08,40.76,40.95,40.04,40.04,10000,219.951779620856,220.977070055792,216.066468498996,216.066468498996,1853.13344907963,0.0,1.0
2002-05-09,40.68,41.39,40.01,40.09,9000,219.520078385094,223.351426852484,215.904580535585,216.336281771348,1667.82010417167,0.0,1.0
2002-05-10,40.92,41.43,40.67,40.67,8000,220.815182092381,223.567277470365,219.466115730624,219.466115730624,1482.5067592637,0.0,1.0
2002-05-13,41.17,41.9,40.75,40.84,17000,222.164248454138,226.103522230468,219.897816966386,220.383480856619,3150.32686343537,0.0,1.0
2002-05-14,41.7,42.4,40.46,41.32,16000,225.024269141063,228.801654953982,218.332899986748,222.973688271192,2965.0135185274,0.0,1.0
2002-05-15,43.0,43.0,40.17,40.33,10000,232.039414222199,232.039414222199,216.76798300711,217.631385478634,1853.13344907963,0.0,1.0
2002-05-16,43.79,44.3,42.25,42.99,15000,236.302463925351,239.054559303335,227.992215136928,231.985451567729,2779.70017361944,0.0,1.0
2002-05-17,44.5,44.9,43.35,44.39,18000,240.133812392741,242.292318571552,233.928107128659,239.540223193568,3335.64020834333,0.0,1.0
2002-05-20,45.4,45.4,44.26,44.79,18000,244.990451295066,244.990451295066,238.838708685454,241.698729372379,3335.64020834333,0.0,1.0
2002-05-21,45.0,45.49,44.5,45.49,8000,242.831945116255,245.476115185298,240.133812392741,245.476115185298,1482.5067592637,0.0,1.0
2002-05-22,44.35,44.71,44.12,44.12,13000,239.324372575687,241.267028136617,238.08323152287,238.08323152287,2409.07348380351,0.0,1.0
2002-05-23,44.18,45.6,43.15,45.0,28000,238.407007449692,246.069704384471,232.848854039253,242.831945116255,5188.77365742295,0.0,1.0
2002-05-24,43.0,45.35,43.0,43.12,6000,232.039414222199,244.720638022714,232.039414222199,232.686966075842,1111.88006944778,0.0,1.0
2002-05-28,42.9,44.1,42.9,43.11,22000,231.499787677496,237.97530621393,231.499787677496,232.633003421372,4076.89358797518,0.0,1.0
2002-05-29,43.8,44.5,42.87,42.87,12000,236.356426579821,240.133812392741,231.337899714085,231.337899714085,2223.76013889556,0.0,1.0
2002-05-30,43.89,45.42,43.25,45.42,5000,236.842090470054,245.098376604006,233.388480583956,245.098376604006,926.566724539813,0.0,1.0
2002-05-31,42.65,44.16,41.25,44.0,18000,230.150721315739,238.299082140751,222.5959496899,237.435679669227,3335.64020834333,0.0,1.0
2002-06-03,42.0,43.3,41.0,41.0,9000,226.643148775171,233.658293856307,221.246883328143,221.246883328143,1667.82010417167,0.0,1.0
2002-06-04,41.35,42.75,40.93,42.5,11000,223.135576234603,230.690347860442,220.869144746851,229.341281498685,2038.44679398759,0.0,1.0
2002-06-05,40.45,42.53,40.45,40.91,7000,218.278937332278,229.503169462096,218.278937332278,220.761219437911,1297.19341435574,0.0,1.0
2002-06-06,38.94,40.46,38.25,40.46,40000,210.130576507266,218.332899986748,206.407153348816,218.332899986748,7412.5337963185,0.0,1.0
2002-06-07,38.6,38.9,38.16,38.35,17000,208.295846255276,209.914725889385,205.921489458584,206.946779893519,3150.32686343537,0.0,1.0
2002-06-10,38.8,39.48,38.7,39.03,6000,209.375099344682,213.044559848661,208.835472799979,210.616240397498,1111.88006944778,0.0,1.0
2002-06-11,39.0,39.0,38.53,38.75,6000,210.454352434087,210.454352434087,207.918107673984,209.10528607233,1111.88006944778,0.0,1.0
2002-06-12,38.6,39.0,38.35,38.7,2000,208.295846255276,210.454352434087,206.946779893519,208.835472799979,370.626689815926,0.0,1.0
2002-06-13,39.8,41.95,38.5,39.14,17000,214.77136479171,226.37333550282,207.756219710573,211.209829596671,3150.32686343536,0.0,1.0
2002-06-14,39.98,40.87,38.96,39.23,7000,215.742692572175,220.545368820029,210.238501816206,211.695493486904,1297.19341435574,0.0,1.0
2002-06-17,39.66,40.94,39.5,39.97,5000,214.015887629126,220.923107401321,213.152485157601,215.688729917704,926.566724539813,0.0,1.0
2002-06-18,41.05,41.79,39.5,39.57,28000,221.516696600494,225.509933031295,213.152485157601,213.530223738893,5188.77365742297,0.0,1.0
2002-06-19,41.44,42.0,41.08,41.7,6000,223.621240124835,226.643148775171,221.678584563905,225.024269141063,1111.88006944778,0.0,1.0
2002-06-20,42.84,42.84,41.01,41.7,8000,231.176011750674,231.176011750674,221.300845982613,225.024269141063,1482.50675926371,0.0,1.0
2002-06-21,44.84,44.84,43.12,43.24,32000,241.96854264473,241.96854264473,232.686966075842,233.334517929486,5930.02703705482,0.0,1.0
2002-06-24,44.0,45.0,43.14,44.5,17000,237.435679669227,242.831945116255,232.794891384783,240.133812392741,3150.32686343537,0.0,1.0
2002-06-25,44.63,44.9,43.15,43.15,9000,240.835326900854,242.292318571552,232.848854039253,232.848854039253,1667.82010417167,0.0,1.0
2002-06-26,44.85,45.0,44.03,44.96,13000,243.101758388606,243.914807747765,238.657088558536,243.697994585323,2398.37837399751,0.2,1.0
2002-06-27,44.45,45.0,44.44,44.98,10000,240.933626764181,243.914807747765,240.879423473571,243.806401166544,1844.90644153655,0.0,1.0
2002-06-28,45.95,46.75,44.2,44.84,85000,249.064120355774,253.400383604623,239.578544498916,243.047555097995,15681.7047530606,0.0,1.0
2002-07-01,43.78,46.0,43.78,45.96,45000,237.30200629327,249.335136808827,237.30200629327,249.118323646384,8302.07898691446,0.0,1.0
2002-07-02,43.11,44.01,42.97,44.01,9000,233.670385822359,238.548681977314,232.911539753811,238.548681977314,1660.41579738289,0.0,1.0
2002-07-03,41.32,43.64,41.31,43.24,12000,223.967996803059,236.543160224722,223.913793512449,234.375028600297,2213.88772984385,0.0,1.0
2002-07-05,41.1,42.67,41.1,42.67,3000,222.775524409626,231.285441035492,222.775524409626,231.285441035492,553.471932460962,0.0,1.0
2002-07-08,40.93,42.0,40.8,41.5,10000,221.854068469245,227.653820564581,221.149425691307,224.94365603405,1844.90644153655,0.0,1.0
2002-07-09,40.47,41.16,39.94,41.0,11000,219.360717101157,223.100744153289,216.487942698794,222.233491503519,2029.3970856902,0.0,1.0
2002-07-10,39.25,40.43,39.25,39.8,3000,212.747915646662,219.143903938714,212.747915646662,215.729096630246,553.471932460963,0.0,1.0
2002-07-11,38.26,40.81,37.91,40.81,20000,207.381789876211,221.203628981918,205.48467470484,221.203628981918,3689.81288307309,0.0,1.0
2002-07-12,37.42,38.07,35.99,37.07,95000,202.828713464919,206.351927354609,195.077642907602,200.931598293548,17526.6111945972,0.0,1.0
2002-07-15,36.38,36.76,36.11,36.38,31000,197.191571241416,199.251296284619,195.728082394929,197.191571241416,5719.20996876328,0.0,1.0
2002-07-16,36.0,36.95,36.0,36.38,26000,195.131846198212,200.281158806221,195.131846198212,197.191571241416,4796.75674799502,0.0,1.0
2002-07-17,36.61,36.86,35.75,36.74,8000,198.43824692546,199.793329190725,193.776763932947,199.142889703398,1475.92515322923,0.0,1.0
2002-07-18,36.9,37.27,36.84,36.84,7000,200.010142353168,202.01566410576,199.684922609504,199.684922609504,1291.43450907558,0.0,1.0
2002-07-19,36.51,37.46,36.5,37.29,7000,197.896214019354,203.045526627362,197.842010728743,202.124070686981,1291.43450907558,0.0,1.0
2002-07-22,31.5,36.74,27.63,36.74,297000,170.740365423436,199.142889703398,149.763691957128,199.142889703398,54793.7213136353,0.0,1.0
2002-07-23,32.05,33.35,31.56,33.24,188000,173.721546407019,180.767974186399,171.065585167099,180.171737989683,34684.2411008871,0.0,1.0
2002-07-24,34.25,34.56,30.88,32.1,28000,185.646270341355,187.326572350284,167.379761405578,173.992562860073,5165.73803630232,0.0,1.0
2002-07-25,34.87,34.87,33.81,34.6,22000,189.006874359213,189.006874359213,183.261325554488,187.543385512726,4058.79417138039,0.0,1.0
2002-07-26,37.0,37.12,34.87,34.88,17000,200.552175259274,201.202614746601,189.006874359213,189.061077649823,3136.34095061212,0.0,1.0
2002-07-29,37.19,38.28,37.01,37.15,70000,201.582037780875,207.490196457432,200.606378549884,201.365224618433,12914.3450907558,0.0,1.0
2002-07-30,35.9,37.0,35.39,37.0,73000,194.589813292106,200.552175259274,191.825445470965,200.552175259274,13467.8170232168,0.0,1.0
2002-07-31,34.36,35.3,34.0,35.29,32000,186.242506538071,191.337615855469,184.291188076089,191.283412564859,5903.70061291696,0.0,1.0
2002-08-01,34.99,35.71,34.5,34.7,6000,189.65731384654,193.559950770504,187.00135260662,188.085418418832,1106.94386492193,0.0,1.0
2002-08-02,35.0,36.56,34.95,36.56,23000,189.711517137151,198.167230472407,189.440500684098,198.167230472407,4243.28481553405,0.0,1.0
2002-08-05,35.7,36.75,35.2,36.7,10000,193.505747479894,199.197092994008,190.795582949363,198.926076540955,1844.90644153654,0.0,1.0
2002-08-06,37.5,37.5,35.57,36.98,48000,203.262339789804,203.262339789804,192.801104701956,200.443768678052,8855.55091937543,0.0,1.0
2002-08-07,37.67,38.35,37.0,37.6,12000,204.183795730185,207.869619491707,200.552175259274,203.804372695911,2213.88772984385,0.0,1.0
2002-08-08,37.55,37.6,37.25,37.5,9000,203.533356242857,203.804372695911,201.907257524539,203.262339789804,1660.41579738289,0.0,1.0
2002-08-09,38.0,38.0,37.72,37.72,11000,205.972504320335,205.972504320335,204.454812183238,204.454812183238,2029.3970856902,0.0,1.0
2002-08-12,38.0,38.35,37.26,37.26,2000,205.972504320335,207.869619491707,201.96146081515,201.96146081515,368.981288307309,0.0,1.0
2002-08-13,37.46,38.0,37.4,37.41,9000,203.045526627362,205.972504320335,202.720306883698,202.774510174309,1660.41579738289,0.0,1.0
2002-08-14,37.75,38.2,37.36,37.46,29000,204.61742205507,207.056570132547,202.503493721256,203.045526627362,5350.22868045597,0.0,1.0
2002-08-15,38.18,38.3,37.51,37.93,34000,206.948163551326,207.598603038654,203.316543080415,205.593081286061,6272.68190122426,0.0,1.0
2002-08-16,38.25,38.25,38.03,38.03,1000,207.3275865856,207.3275865856,206.135114192167,206.135114192167,184.490644153655,0.0,1.0
2002-08-19,38.5,38.5,37.75,37.75,40000,208.682668850866,208.682668850866,204.61742205507,204.61742205507,7379.62576614617,0.0,1.0
2002-08-20,36.99,37.25,35.46,35.5,46000,200.497971968663,201.907257524539,192.204868505239,192.421681667681,8486.56963106811,0.0,1.0
2002-08-21,38.39,38.39,37.0,37.0,11000,208.086432654149,208.086432654149,200.552175259274,200.552175259274,2029.3970856902,0.0,1.0
2002-08-22,38.66,38.93,38.39,38.47,6000,209.549921500636,211.013410347122,208.086432654149,208.520058979034,1106.94386492192,0.0,1.0
2002-08-23,39.2,39.2,38.0,38.66,9000,212.476899193609,212.476899193609,205.972504320335,209.549921500636,1660.41579738289,0.0,1.0
2002-08-26,39.09,39.2,38.35,39.2,3000,211.880662996892,212.476899193609,207.869619491707,212.476899193609,553.471932460964,0.0,1.0
2002-08-27,39.75,39.75,39.06,39.14,4000,215.458080177193,215.458080177193,211.71805312506,212.151679449945,737.962576614617,0.0,1.0
2002-08-28,39.5,40.05,38.57,39.7,19000,214.102997911927,217.084178895511,209.06209188514,215.18706372414,3505.32223891944,0.0,1.0
2002-08-29,41.69,41.75,38.85,39.25,36000,225.973518555652,226.298738299316,210.579784022237,212.747915646662,6641.66318953156,0.0,1.0
2002-08-30,43.14,43.14,40.7,40.8,31000,233.832995694191,233.832995694191,220.607392785201,221.149425691307,5719.20996876329,0.0,1.0
2002-09-03,42.49,42.8,41.21,42.5,18000,230.309781804501,231.99008381343,223.371760606342,230.363985095112,3320.83159476578,0.0,1.0
2002-09-04,42.88,42.88,41.66,41.7,5000,232.423710138315,232.423710138315,225.81090868382,226.027721846262,922.453220768272,0.0,1.0
2002-09-05,42.25,42.93,42.25,42.65,5000,229.008902829846,232.694726591368,229.008902829846,231.177034454271,922.453220768273,0.0,1.0
2002-09-06,44.2,44.25,42.25,43.0,12000,239.578544498916,239.849560951969,229.008902829846,233.074149625642,2213.88772984385,0.0,1.0
2002-09-09,44.81,44.82,43.5,44.35,20000,242.884945226164,242.939148516774,235.784314156173,240.391593858075,3689.81288307308,0.0,1.0
2002-09-10,44.85,44.85,44.35,44.75,28000,243.101758388606,243.101758388606,240.391593858075,242.5597254825,5165.73803630233,0.0,1.0
2002-09-11,44.5,44.85,44.36,44.84,7000,241.204643217235,243.101758388606,240.445797148686,243.047555097995,1291.43450907558,0.0,1.0
2002-09-12,44.09,44.78,44.0,44.0,6000,238.982308302199,242.722335354332,238.494478686704,238.494478686704,1106.94386492193,0.0,1.0
2002-09-13,44.88,44.97,44.04,44.08,10000,243.264368260438,243.752197875933,238.711291849146,238.928105011589,1844.90644153654,0.0,1.0
2002-09-16,44.41,44.85,43.76,44.11,13000,240.716813601739,243.101758388606,237.193599712049,239.090714883421,2398.37837399751,0.0,1.0
2002-09-17,44.95,44.95,44.17,44.3,15000,243.643791294712,243.643791294712,239.415934627084,240.120577405022,2767.35966230482,0.0,1.0
2002-09-18,46.24,46.7,44.35,44.4,25000,250.636015783481,253.12936715157,240.391593858075,240.662610311128,4612.26610384137,0.0,1.0
2002-09-19,45.57,47.35,45.57,46.64,24000,247.00439531257,256.65258104126,247.00439531257,252.804147407906,4427.77545968771,0.0,1.0
2002-09-20,46.8,46.89,44.7,45.7,38000,253.671400057676,254.159229673171,242.288709029447,247.709038090508,7010.64447783886,0.0,1.0
2002-09-23,47.13,47.24,46.3,46.95,13000,255.460108647826,256.056344844543,250.961235527145,254.484449416835,2398.37837399751,0.0,1.0
2002-09-24,46.27,47.3,45.44,47.0,20000,250.798625655313,256.381564588207,246.299752534632,254.755465869888,3689.81288307309,0.0,1.0
2002-09-25,45.0,46.25,44.66,45.35,24000,243.914807747765,250.690219074092,242.071895867004,245.811922919137,4427.77545968771,0.0,1.0
2002-09-26,45.07,45.67,44.67,45.35,16000,245.378296594252,248.644925792312,243.200543795545,246.902723553346,2938.8092182921,0.2,1.0
2002-09-27,44.36,45.27,44.36,44.89,16000,241.512785376548,246.467172993605,241.512785376548,244.398307834834,2938.8092182921,0.0,1.0
2002-09-30,46.17,46.25,44.48,45.13,19000,251.367116790695,251.802667350436,242.16611121616,245.704959514058,3489.83594672186,0.0,1.0
2002-10-01,46.32,46.32,44.77,46.2,13000,252.18377409021,252.18377409021,243.744981995222,251.530448250598,2387.78248986233,0.0,1.0
2002-10-02,44.68,46.27,44.53,45.02,5000,243.254987615513,251.911554990371,242.438330315998,245.106077494414,918.377880716281,0.0,1.0
2002-10-03,46.0,46.09,44.61,44.72,9000,250.441571851244,250.931566230953,242.873880875739,243.472762895384,1653.08018528931,0.0,1.0
2002-10-04,46.12,46.12,44.83,45.76,9000,251.094897690856,251.094897690856,244.071644915028,249.134920172021,1653.08018528931,0.0,1.0
2002-10-07,45.35,46.0,44.66,46.0,5000,246.902723553346,250.441571851244,243.146099975578,250.441571851244,918.377880716282,0.0,1.0
2002-10-08,44.7,45.25,44.37,44.84,5000,243.363875255448,246.35828535367,241.567229196516,244.126088734996,918.377880716282,0.0,1.0
2002-10-09,44.56,44.98,44.31,44.31,10000,242.601661775901,244.888302214543,241.24056627671,241.24056627671,1836.75576143256,0.0,1.0
2002-10-10,45.64,45.64,44.36,44.64,11000,248.481594332409,248.481594332409,241.512785376548,243.037212335642,2020.43133757581,0.0,1.0
2002-10-11,46.23,46.25,45.05,45.05,4000,251.693779710501,251.802667350436,245.269408954317,245.269408954317,734.702304573024,0.0,1.0
2002-10-14,46.4,46.4,46.12,46.25,7000,252.619324649951,252.619324649951,251.094897690856,251.802667350436,1285.72903300279,0.0,1.0
2002-10-15,47.0,47.1,46.75,46.89,14000,255.885953848011,256.430392047687,254.524858348819,255.287071828366,2571.45806600558,0.0,1.0
2002-10-16,46.44,47.15,46.16,47.15,5000,252.837099929822,256.702611147526,251.312672970727,256.702611147526,918.377880716279,0.0,1.0
2002-10-17,46.45,47.0,46.26,46.8,13000,252.891543749789,255.885953848011,251.857111170404,254.797077448657,2387.78248986233,0.0,1.0
2002-10-18,47.3,47.3,46.45,46.74,10000,257.51926844704,257.51926844704,252.891543749789,254.470414528851,1836.75576143256,0.0,1.0
2002-10-21,47.99,48.09,47.02,47.3,12000,261.275892024809,261.820330224486,255.994841487946,257.51926844704,2204.10691371907,0.0,1.0
2002-10-22,48.57,48.95,47.38,47.9,21000,264.433633582934,266.502498741705,257.954819006782,260.7858976451,3857.18709900837,0.0,1.0
2002-10-23,50.49,50.7,48.6,48.6,26000,274.886847016725,276.030167236045,264.596965042837,264.596965042837,4775.56497972465,0.0,1.0
2002-10-24,50.75,51.05,50.13,51.05,16000,276.302386335884,277.935700934914,272.926869497889,277.935700934914,2938.8092182921,0.0,1.0
2002-10-25,50.41,50.99,50.0,50.99,14000,274.451296456983,277.609038015108,272.219099838309,277.609038015108,2571.45806600559,0.0,1.0
2002-10-28,50.34,50.98,50.3,50.49,6000,274.07018971721,277.55459419514,273.852414437339,274.886847016725,1102.05345685954,0.0,1.0
2002-10-29,50.8,50.8,49.71,50.23,8000,276.574605435722,276.574605435722,270.640229059247,273.471307697565,1469.40460914605,0.0,1.0
2002-10-30,49.18,50.5,49.0,50.5,9000,267.754706600961,274.941290836692,266.774717841543,274.941290836692,1653.0801852893,0.0,1.0
2002-10-31,49.0,49.86,49.0,49.27,8000,266.774717841543,271.456886358762,266.774717841543,268.24470098067,1469.40460914605,0.0,1.0
2002-11-01,50.0,50.17,49.05,49.06,18000,272.219099838309,273.144644777759,267.046936941381,267.101380761349,3306.16037057861,0.0,1.0
2002-11-04,50.2,50.26,49.93,50.0,10000,273.307976237662,273.634639157468,271.837993098536,272.219099838309,1836.75576143256,0.0,1.0
2002-11-05,48.55,50.25,48.55,50.25,15000,264.324745942998,273.580195337501,264.324745942998,273.580195337501,2755.13364214884,0.0,1.0
2002-11-06,49.5,49.75,48.51,48.58,9000,269.496908839926,270.858004339118,264.106970663128,264.488077402901,1653.08018528931,0.0,1.0
2002-11-07,48.75,49.95,48.5,49.95,23000,265.413622342351,271.946880738471,264.05252684316,271.946880738471,4224.5382512949,0.0,1.0
2002-11-08,48.44,48.88,48.0,48.48,8000,263.725863923354,266.121392001931,261.330335844777,263.943639203225,1469.40460914605,0.0,1.0
2002-11-11,48.05,48.24,47.9,48.0,8000,261.602554944615,262.636987524001,260.7858976451,261.330335844777,1469.40460914605,0.0,1.0
2002-11-12,24.72,25.15,23.25,23.9,34000,269.17024592012,273.852414437339,253.163762849628,260.241459445424,3122.48479443536,0.0,2.0
2002-11-13,26.19,26.45,24.04,24.29,48000,285.176728990613,288.007807628931,261.765886404518,264.488077402901,4408.21382743814,0.0,1.0
2002-11-14,27.75,28.05,26.27,26.4,62000,302.163200820523,305.429830018583,286.047830110095,287.463369429254,5693.94286044094,0.0,1.0
2002-11-15,26.54,27.59,26.08,27.32,28000,288.987796388349,300.420998581558,283.978964951324,297.481032303304,2571.45806600559,0.0,1.0
2002-11-18,26.47,26.75,26.16,26.75,12000,288.225582908802,291.274436826991,284.850066070807,291.274436826991,1102.05345685954,0.0,1.0
2002-11-19,26.03,26.5,26.0,26.5,20000,283.434526751648,288.552245828608,283.107863831842,288.552245828608,1836.75576143256,0.0,1.0
2002-11-20,26.07,26.26,25.67,25.99,18000,283.870077311389,285.93894247016,279.514571713976,282.998976191906,1653.0801852893,0.0,1.0
2002-11-21,25.21,26.21,24.51,26.0,24000,274.505740276951,285.394504270483,266.883605481478,283.107863831842,2204.10691371907,0.0,1.0
2002-11-22,25.0,25.5,23.94,24.25,34000,272.219099838309,277.663481835075,260.677010005165,264.05252684316,3122.48479443536,0.0,1.0
2002-11-25,25.89,25.89,24.0,24.0,12000,281.910099792553,281.910099792553,261.330335844777,261.330335844777,1102.05345685954,0.0,1.0
2002-11-26,26.04,26.2,25.49,25.9,30000,283.543414391583,285.285616630548,277.55459419514,282.018987432488,2755.13364214884,0.0,1.0
2002-11-27,25.97,26.75,25.34,25.98,38000,282.781200912036,291.274436826991,275.92127959611,282.890088551971,3489.83594672186,0.0,1.0
2002-11-29,25.89,26.9,25.77,26.75,8000,281.910099792553,292.907751426021,280.603448113329,291.274436826991,734.702304573024,0.0,1.0
2002-12-02,27.05,27.23,25.81,26.4,28000,294.541066025051,296.501043543886,281.03899867307,287.463369429254,2571.45806600558,0.0,1.0
2002-12-03,26.64,27.23,25.72,27.23,24000,290.076672787702,296.501043543886,280.059009913652,296.501043543886,2204.10691371908,0.0,1.0
2002-12-04,27.25,27.25,26.2,26.2,18000,296.718818823757,296.718818823757,285.285616630548,285.285616630548,1653.08018528931,0.0,1.0
2002-12-05,27.1,27.25,26.05,26.05,20000,295.085504224727,296.718818823757,283.652302031518,283.652302031518,1836.75576143256,0.0,1.0
2002-12-06,27.92,28.25,26.36,27.2,32000,304.014290699424,307.607582817289,287.027818869513,296.17438062408,2938.8092182921,0.0,1.0
2002-12-09,26.88,27.5,26.8,27.3,16000,292.68997614615,299.44100982214,291.818875026667,297.263257023434,1469.40460914605,0.0,1.0
2002-12-10,27.31,27.95,26.9,26.9,22000,297.372144663369,304.34095361923,292.907751426021,292.907751426021,2020.43133757582,0.0,1.0
2002-12-11,26.99,27.15,26.51,27.0,16000,293.887740185439,295.629942424404,288.661133468543,293.996627825374,1469.40460914605,0.0,1.0
2002-12-12,26.9,27.27,26.42,27.0,8000,292.907751426021,296.936594103628,287.681144709125,293.996627825374,734.702304573024,0.0,1.0
2002-12-13,27.44,27.78,27.18,27.18,10000,298.787683982528,302.489863740329,295.95660534421,295.95660534421,918.377880716281,0.0,1.0
2002-12-16,29.0,29.0,27.04,27.31,22000,315.774155812439,315.774155812439,294.432178385115,297.372144663369,2020.43133757581,0.0,1.0
2002-12-17,31.07,31.24,29.42,29.5,24000,338.313897279051,340.164987157951,320.347436689722,321.218537809205,2204.10691371907,0.0,1.0
2002-12-18,29.56,30.94,29.26,30.35,40000,321.871863648817,336.898357959891,318.605234450757,330.473987203707,3673.51152286512,0.0,1.0
2002-12-19,29.29,29.67,28.51,29.55,20000,318.931897370563,323.069627688105,310.438661455608,321.762976008881,1836.75576143256,0.0,1.0
2002-12-20,29.13,30.5,28.6,30.03,40000,317.189695131598,332.107301802737,311.418650215026,326.989582725777,3673.51152286512,0.0,1.0
2002-12-23,29.15,29.3,28.5,28.52,32000,317.407470411468,319.040785010498,310.329773815672,310.547549095543,2938.8092182921,0.0,1.0
2002-12-24,28.79,29.06,28.52,28.52,2000,313.487515373797,316.427481652051,310.547549095543,310.547549095543,183.675576143256,0.0,1.0
2002-12-26,28.6,28.74,28.26,28.7,12000,311.418650215026,312.94307717412,307.716470457225,312.507526614379,1102.05345685954,0.0,1.0
2002-12-27,27.35,28.03,27.2,28.0,22000,299.005459262399,306.439598651738,297.365575573574,306.111621913973,2012.33783986521,0.11,1.0
2002-12-30,26.91,27.74,26.5,27.74,22000,294.195133775179,303.269156853343,289.712785025725,303.269156853343,2012.33783986521,0.0,1.0
2002-12-31,27.45,27.8,26.9,26.91,32000,300.098715054949,303.925110328873,294.085808195924,294.195133775179,2927.03685798575,0.0,1.0
2003-01-02,27.9,27.97,27.4,27.5,22000,305.018366121423,305.783645176208,299.552087158674,300.645342951224,2012.33783986521,0.0,1.0
2003-01-03,27.9,28.1,27.75,28.0,24000,305.018366121423,307.204877706523,303.378482432598,306.111621913973,2195.27764348932,0.0,1.0
2003-01-06,28.08,28.08,27.5,27.5,14000,306.986226548013,306.986226548013,300.645342951224,300.645342951224,1280.57862536877,0.0,1.0
2003-01-07,28.1,28.2,27.85,28.0,42000,307.204877706523,308.298133499073,304.471738225148,306.111621913973,3841.73587610631,0.0,1.0
2003-01-08,28.05,28.2,28.0,28.1,20000,306.658249810248,308.298133499073,306.111621913973,307.204877706523,1829.3980362411,0.0,1.0
2003-01-09,28.9,28.9,28.1,28.1,34000,315.950924046922,315.950924046922,307.204877706523,307.204877706523,3109.97666160987,0.0,1.0
2003-01-10,29.3,29.3,28.71,28.81,18000,320.323947217122,320.323947217122,313.873738041078,314.966993833627,1646.45823261699,0.0,1.0
2003-01-13,29.69,29.8,29.3,29.3,22000,324.587644808067,325.790226179871,320.323947217122,320.323947217122,2012.33783986521,0.0,1.0
2003-01-14,31.08,31.08,29.7,29.7,42000,339.78390032451,339.78390032451,324.696970387322,324.696970387322,3841.73587610631,0.0,1.0
2003-01-15,30.3,30.35,29.88,30.35,66000,331.256505142621,331.803133038896,326.664830813911,331.803133038896,6037.01351959562,0.0,1.0
2003-01-16,29.95,30.27,29.9,30.25,24000,327.430109868696,330.928528404856,326.883481972421,330.709877246346,2195.27764348932,0.0,1.0
2003-01-17,29.25,29.9,29.0,29.9,22000,319.777319320847,326.883481972421,317.044179839472,326.883481972421,2012.33783986521,0.0,1.0
2003-01-21,29.74,29.95,29.25,29.25,34000,325.134272704341,327.430109868696,319.777319320847,319.777319320847,3109.97666160987,0.0,1.0
2003-01-22,29.64,29.7,29.5,29.7,28000,324.041016911792,324.696970387322,322.510458802222,324.696970387322,2561.15725073753,0.0,1.0
2003-01-23,29.3,29.64,29.2,29.64,30000,320.323947217122,324.041016911792,319.230691424572,324.041016911792,2744.09705436165,0.0,1.0
2003-01-24,28.25,29.25,28.25,29.25,16000,308.844761395348,319.777319320847,308.844761395348,319.777319320847,1463.51842899288,0.0,1.0
2003-01-27,27.75,28.25,27.54,28.2,24000,303.378482432598,308.844761395348,301.082645268244,308.298133499073,2195.27764348932,0.0,1.0
2003-01-28,28.25,28.25,27.75,27.75,28000,308.844761395348,308.844761395348,303.378482432598,303.378482432598,2561.15725073754,0.0,1.0
2003-01-29,28.72,28.72,28.1,28.2,38000,313.983063620332,313.983063620332,307.204877706523,308.298133499073,3475.85626885809,0.0,1.0
2003-01-30,28.45,28.9,28.4,28.7,30000,311.031272980448,315.950924046922,310.484645084173,313.764412461822,2744.09705436164,0.0,1.0
2003-01-31,28.15,28.42,28.15,28.3,48000,307.751505602798,310.703296242683,307.751505602798,309.391389291623,4390.55528697864,0.0,1.0
2003-02-03,28.25,28.4,28.15,28.15,64000,308.844761395348,310.484645084173,307.751505602798,307.751505602798,5854.07371597151,0.0,1.0
2003-02-04,28.0,28.25,27.96,28.25,72000,306.111621913973,308.844761395348,305.674319596953,308.844761395348,6585.83293046796,0.0,1.0
2003-02-05,27.98,28.03,27.9,28.0,74000,305.892970755463,306.439598651738,305.018366121423,306.111621913973,6768.77273409207,0.0,1.0
2003-02-06,27.9,28.04,27.85,27.95,40000,305.018366121423,306.548924230993,304.471738225148,305.564994017698,3658.7960724822,0.0,1.0
2003-02-07,27.51,27.85,27.5,27.85,30000,300.754668530479,304.471738225148,300.645342951224,304.471738225148,2744.09705436164,0.0,1.0
2003-02-10,28.48,28.48,27.3,27.3,70000,311.359249718213,311.359249718213,298.458831366124,298.458831366124,6402.89312684384,0.0,1.0
2003-02-11,28.55,28.6,28.3,28.3,20000,312.124528772998,312.671156669273,309.391389291623,309.391389291623,1829.3980362411,0.0,1.0
2003-02-12,28.7,28.85,28.42,28.42,34000,313.764412461822,315.404296150647,310.703296242683,310.703296242683,3109.97666160987,0.0,1.0
2003-02-13,28.55,28.6,28.35,28.6,28000,312.124528772998,312.671156669273,309.938017187898,312.671156669273,2561.15725073753,0.0,1.0
2003-02-14,28.5,28.55,28.31,28.45,6000,311.577900876723,312.124528772998,309.500714870878,311.031272980448,548.819410872329,0.0,1.0
2003-02-18,28.55,28.55,28.0,28.0,16000,312.124528772998,312.124528772998,306.111621913973,306.111621913973,1463.51842899288,0.0,1.0
2003-02-19,28.14,28.5,28.14,28.5,2000,307.642180023543,311.577900876723,307.642180023543,311.577900876723,182.93980362411,0.0,1.0
2003-02-20,28.08,28.15,27.9,27.9,16000,306.986226548013,307.751505602798,305.018366121423,305.018366121423,1463.51842899288,0.0,1.0
2003-02-21,28.5,28.53,27.85,28.05,16000,311.577900876723,311.905877614488,304.471738225148,306.658249810248,1463.51842899288,0.0,1.0
2003-02-24,28.05,28.48,28.05,28.48,4000,306.658249810248,311.359249718213,306.658249810248,311.359249718213,365.87960724822,0.0,1.0
2003-02-25,28.3,28.3,27.98,28.0,2000,309.391389291623,309.391389291623,305.892970755463,306.111621913973,182.93980362411,0.0,1.0
2003-02-26,28.35,28.35,28.2,28.3,4000,309.938017187898,309.938017187898,308.298133499073,309.391389291623,365.879607248219,0.0,1.0
2003-02-27,28.8,28.85,28.4,28.4,24000,314.857668254372,315.404296150647,310.484645084173,310.484645084173,2195.27764348932,0.0,1.0
2003-02-28,28.6,28.97,28.6,28.8,16000,312.671156669273,316.716203101707,312.671156669273,314.857668254372,1463.51842899288,0.0,1.0
2003-03-03,28.31,28.83,28.3,28.62,8000,309.500714870878,315.185644992137,309.391389291623,312.889807827783,731.759214496439,0.0,1.0
2003-03-04,27.9,28.33,27.65,28.33,18000,305.018366121423,309.719366029388,302.285226640049,309.719366029388,1646.45823261699,0.0,1.0
2003-03-05,27.83,27.97,27.75,27.97,12000,304.253087066638,305.783645176208,303.378482432598,305.783645176208,1097.63882174466,0.0,1.0
2003-03-06,27.75,27.95,27.7,27.8,14000,303.378482432598,305.564994017698,302.831854536323,303.925110328873,1280.57862536877,0.0,1.0
2003-03-07,27.8,28.0,27.7,27.7,10000,303.925110328873,306.111621913973,302.831854536323,302.831854536323,914.69901812055,0.0,1.0
2003-03-10,27.39,27.73,27.35,27.65,16000,299.442761579419,303.159831274088,299.005459262399,302.285226640049,1463.51842899288,0.0,1.0
2003-03-11,27.33,27.45,27.22,27.45,6000,298.786808103889,300.098715054949,297.584226732084,300.098715054949,548.819410872329,0.0,1.0
2003-03-12,26.75,27.25,26.64,27.25,14000,292.445924507099,297.912203469849,291.243343135294,297.912203469849,1280.57862536877,0.0,1.0
2003-03-13,26.75,26.75,26.63,26.75,14000,292.445924507099,292.445924507099,291.134017556039,292.445924507099,1280.57862536877,0.0,1.0
2003-03-14,26.5,26.75,26.5,26.75,8000,289.712785025725,292.445924507099,289.712785025725,292.445924507099,731.759214496438,0.0,1.0
2003-03-17,26.89,27.25,26.38,26.4,36000,293.976482616669,297.912203469849,288.400878074665,288.619529233175,3292.91646523398,0.0,1.0
2003-03-18,26.55,26.89,26.44,26.89,14000,290.259412922,293.976482616669,289.056831550195,293.976482616669,1280.57862536877,0.0,1.0
2003-03-19,25.7,26.4,25.39,26.4,16000,280.966738685325,288.619529233175,277.577645728421,288.619529233175,1463.51842899288,0.0,1.0
2003-03-20,25.48,25.75,25.25,25.75,24000,278.561575941716,281.5133665816,276.047087618851,281.5133665816,2195.27764348931,0.0,1.0
2003-03-21,26.0,26.0,25.48,25.48,26000,284.246506062975,284.246506062975,278.561575941716,278.561575941716,2378.21744711343,0.0,1.0
2003-03-24,25.5,25.9,25.42,25.9,16000,278.780227100226,283.153250270425,277.905622466186,283.153250270425,1463.51842899288,0.0,1.0
2003-03-25,25.75,25.75,25.14,25.4,8000,281.5133665816,281.5133665816,274.844506247046,277.686971307676,731.75921449644,0.0,1.0
2003-03-26,25.75,25.89,25.7,25.85,20000,281.5133665816,283.04392469117,280.966738685325,282.60662237415,1829.3980362411,0.0,1.0
2003-03-27,25.89,25.9,25.5,25.55,22000,284.79313395925,284.90313516974,280.50308675013,281.053092802582,1999.97799132861,0.16,1.0
2003-03-28,26.05,26.1,25.6,25.86,28000,286.553153327094,287.103159379545,281.603098855033,284.463130327779,2545.42653441823,0.0,1.0
2003-03-31,25.45,25.96,25.45,25.95,38000,279.953080697679,285.563142432682,279.953080697679,285.453141222192,3454.5074395676,0.0,1.0
2003-04-01,25.94,25.94,25.42,25.45,18000,285.343140011701,285.343140011701,279.623077066208,279.953080697679,1636.34562926886,0.0,1.0
2003-04-02,25.6,25.95,25.6,25.9,28000,281.603098855033,285.453141222192,281.603098855033,284.90313516974,2545.42653441823,0.0,1.0
2003-04-03,25.5,25.59,25.45,25.55,2000,280.50308675013,281.493097644543,279.953080697679,281.053092802582,181.816181029874,0.0,1.0
2003-04-04,25.3,25.5,25.3,25.5,4000,278.303062540325,280.50308675013,278.303062540325,280.50308675013,363.632362059747,0.0,1.0
2003-04-07,25.75,25.91,25.4,25.4,10000,283.253117012387,285.013136380231,279.403074645228,279.403074645228,909.080905149366,0.0,1.0
2003-04-08,26.37,26.38,25.77,25.78,4000,290.073192062782,290.183193273272,283.473119433367,283.583120643857,363.632362059747,0.0,1.0
2003-04-09,26.02,26.4,26.02,26.12,6000,286.223149695623,290.403195694253,286.223149695623,287.323161800526,545.448543089621,0.0,1.0
2003-04-10,26.0,26.08,25.9,25.9,4000,286.003147274643,286.883156958565,284.90313516974,284.90313516974,363.632362059747,0.0,1.0
2003-04-11,25.64,26.0,25.45,26.0,8000,282.043103696994,286.003147274643,279.953080697679,286.003147274643,727.264724119493,0.0,1.0
2003-04-14,25.85,25.87,25.62,25.64,6000,284.353129117289,284.57313153827,281.823101276013,282.043103696994,545.44854308962,0.0,1.0
2003-04-15,25.56,25.85,25.5,25.85,10000,281.163094013072,284.353129117289,280.50308675013,284.353129117289,909.080905149367,0.0,1.0
2003-04-16,25.3,25.65,25.3,25.6,6000,278.303062540325,282.153104907484,278.303062540325,281.603098855033,545.448543089621,0.0,1.0
2003-04-17,24.13,24.65,23.95,24.35,118000,265.432920912966,271.152983858459,263.452899124142,267.852947543752,10727.1546807626,0.0,1.0
2003-04-21,24.3,24.3,23.92,24.25,32000,267.302941491301,267.302941491301,263.122895492671,266.752935438849,2909.05889647797,0.0,1.0
2003-04-22,24.39,24.5,24.25,24.3,16000,268.292952385713,269.502965701106,266.752935438849,267.302941491301,1454.52944823899,0.0,1.0
2003-04-23,24.67,24.67,24.25,24.3,14000,271.37298627944,271.37298627944,266.752935438849,267.302941491301,1272.71326720911,0.0,1.0
2003-04-24,25.03,25.15,24.65,24.67,28000,275.333029857089,276.653044382972,271.152983858459,271.37298627944,2545.42653441823,0.0,1.0
2003-04-25,25.0,25.15,24.99,25.1,58000,275.003026225618,276.653044382972,274.893025015128,276.103038330521,5272.66924986633,0.0,1.0
2003-04-28,25.41,25.45,25.01,25.01,16000,279.513075855718,279.953080697679,275.113027436108,275.113027436108,1454.52944823899,0.0,1.0
2003-04-29,25.33,25.45,25.3,25.42,32000,278.633066171796,279.953080697679,278.303062540325,279.623077066208,2909.05889647798,0.0,1.0
2003-04-30,25.45,25.54,25.25,25.25,24000,279.953080697679,280.943091592091,277.753056487874,277.753056487874,2181.79417235848,0.0,1.0
2003-05-01,25.52,25.55,25.3,25.45,36000,280.723089171111,281.053092802582,278.303062540325,279.953080697679,3272.69125853772,0.0,1.0
2003-05-02,25.68,25.7,25.5,25.6,20000,282.483108538955,282.703110959935,280.50308675013,281.603098855033,1818.16181029873,0.0,1.0
2003-05-05,25.75,25.88,25.68,25.69,52000,283.253117012387,284.68313274876,282.483108538955,282.593109749445,4727.2207067767,0.0,1.0
2003-05-06,26.43,26.55,25.75,25.75,54000,290.733199325723,292.053213851606,283.253117012387,283.253117012387,4909.03688780659,0.0,1.0
2003-05-07,26.18,26.43,26.05,26.43,58000,287.983169063467,290.733199325723,286.553153327094,290.733199325723,5272.66924986633,0.0,1.0
2003-05-08,25.9,26.15,25.9,26.15,8000,284.90313516974,287.653165431996,284.90313516974,287.653165431996,727.264724119495,0.0,1.0
2003-05-09,25.67,25.95,25.6,25.9,48000,282.373107328465,285.453141222192,281.603098855033,284.90313516974,4363.58834471696,0.0,1.0
2003-05-12,25.18,25.67,25.08,25.67,36000,276.983048014442,282.373107328465,275.88303590954,282.373107328465,3272.69125853773,0.0,1.0
2003-05-13,25.98,25.99,24.99,25.15,24000,285.783144853662,285.893146064153,274.893025015128,276.653044382972,2181.79417235848,0.0,1.0
2003-05-14,26.39,26.45,25.8,26.0,16000,290.293194483762,290.953201746704,283.803123064838,286.003147274643,1454.52944823899,0.0,1.0
2003-05-15,27.45,27.45,26.25,26.25,28000,301.953322795729,301.953322795729,288.753177536899,288.753177536899,2545.42653441822,0.0,1.0
2003-05-16,27.68,27.78,27.5,27.5,24000,304.483350637004,305.583362741907,302.50332884818,302.50332884818,2181.79417235848,0.0,1.0
2003-05-19,27.61,27.76,27.3,27.68,44000,303.713342163573,305.363360320926,300.303304638375,304.483350637004,3999.95598265721,0.0,1.0
2003-05-20,27.45,27.65,26.8,27.55,32000,301.953322795729,304.153347005534,294.803244113863,303.053334900631,2909.05889647797,0.0,1.0
2003-05-21,26.89,27.55,26.41,27.55,38000,295.793255008275,303.053334900631,290.513196904743,303.053334900631,3454.50743956759,0.0,1.0
2003-05-22,26.78,27.0,26.73,26.85,34000,294.583241692882,297.003268323667,294.033235640431,295.353250166314,3090.87507750785,0.0,1.0
2003-05-23,26.88,26.9,26.5,26.85,38000,295.683253797785,295.903256218765,291.503207799155,295.353250166314,3454.50743956759,0.0,1.0
2003-05-27,26.95,26.99,26.84,26.92,44000,296.453262271216,296.893267113177,295.243248955824,296.123258639746,3999.95598265722,0.0,1.0
2003-05-28,26.82,26.9,26.75,26.9,28000,295.023246534843,295.903256218765,294.253238061411,295.903256218765,2545.42653441823,0.0,1.0
2003-05-29,27.55,27.55,26.94,26.95,18000,303.053334900631,303.053334900631,296.343261060726,296.453262271216,1636.34562926886,0.0,1.0
2003-05-30,27.43,27.65,27.2,27.5,30000,301.733320374748,304.153347005534,299.203292533472,302.50332884818,2727.2427154481,0.0,1.0
2003-06-02,27.45,27.54,27.32,27.35,38000,301.953322795729,302.943333690141,300.523307059355,300.853310690826,3454.50743956759,0.0,1.0
2003-06-03,27.54,27.6,27.32,27.4,34000,302.943333690141,303.603340953082,300.523307059355,301.403316743277,3090.87507750785,0.0,1.0
2003-06-04,27.34,27.55,27.3,27.55,12000,300.743309480336,303.053334900631,300.303304638375,303.053334900631,1090.89708617924,0.0,1.0
2003-06-05,27.28,27.55,27.1,27.3,14000,300.083302217394,303.053334900631,298.10328042857,300.303304638375,1272.71326720912,0.0,1.0
2003-06-06,27.06,27.6,26.97,27.3,12000,297.663275586609,303.603340953082,296.673264692197,300.303304638375,1090.89708617924,0.0,1.0
2003-06-09,27.4,27.53,26.93,26.95,50000,301.403316743277,302.833332479651,296.233259850236,296.453262271216,4545.40452574684,0.0,1.0
2003-06-10,27.65,27.65,27.13,27.35,10000,304.153347005534,304.153347005534,298.433284060041,300.853310690826,909.080905149366,0.0,1.0
2003-06-11,27.7,27.7,27.35,27.6,10000,304.703353057985,304.703353057985,300.853310690826,303.603340953082,909.080905149366,0.0,1.0
2003-06-12,27.92,28.0,27.6,27.73,26000,307.12337968877,308.003389372692,303.603340953082,305.033356689456,2363.61035338836,0.0,1.0
2003-06-13,27.69,28.09,27.69,27.95,22000,304.593351847495,308.993400267104,304.593351847495,307.453383320241,1999.9779913286,0.0,1.0
2003-06-16,27.85,27.85,27.2,27.5,38000,306.353371215338,306.353371215338,299.203292533472,302.50332884818,3454.5074395676,0.0,1.0
2003-06-17,28.47,28.58,27.64,27.8,18000,313.173446265734,314.383459581127,304.043345795043,305.803365162887,1636.34562926886,0.0,1.0
2003-06-18,28.83,28.9,28.05,28.22,22000,317.133489843383,317.903498316814,308.553395425143,310.423416003478,1999.97799132861,0.0,1.0
2003-06-19,29.41,29.76,28.81,28.83,28000,323.513560051817,327.363602418976,316.913487422402,317.133489843383,2545.42653441823,0.0,1.0
2003-06-20,29.3,29.66,29.3,29.41,28000,322.303546736424,326.263590314073,322.303546736424,323.513560051817,2545.42653441823,0.0,1.0
2003-06-23,28.63,29.34,28.63,29.3,36000,314.933465633578,322.743551578385,314.933465633578,322.303546736424,3272.69125853772,0.0,1.0
2003-06-24,28.46,28.6,28.29,28.6,10000,313.063445055244,314.603462002107,311.193424476909,314.603462002107,909.080905149366,0.0,1.0
2003-06-25,28.42,28.7,28.15,28.4,60000,312.623440213283,315.70347410701,309.653407530046,312.403437792302,5454.4854308962,0.0,1.0
2003-06-26,28.35,28.4,27.95,28.31,38000,313.613451107695,314.166561250742,309.188569963318,313.170962993257,3435.12051602039,0.16,1.0
2003-06-27,28.12,28.55,27.86,28.35,22000,311.069144449678,315.825891679883,308.192971705833,313.613451107695,1988.75398295917,0.0,1.0
2003-06-30,27.7,28.05,27.51,27.92,50000,306.423019248083,310.294790249412,304.321200704504,308.85670387749,4519.8954158163,0.0,1.0
2003-07-01,27.7,27.77,27.5,27.75,52000,306.423019248083,307.197373448349,304.210578675894,306.97612939113,4700.69123244895,0.0,1.0
2003-07-02,27.98,27.98,27.37,27.5,36000,309.520436049146,309.520436049146,302.772492303972,304.210578675894,3254.32469938774,0.0,1.0
2003-07-03,27.62,27.96,27.6,27.96,8000,305.538043019207,309.299191991928,305.316798961989,309.299191991928,723.183266530609,0.0,1.0
2003-07-07,27.89,27.98,27.59,27.7,26000,308.524837791662,309.520436049146,305.206176933379,306.423019248083,2350.34561622448,0.0,1.0
2003-07-08,27.55,27.89,27.25,27.89,30000,304.763688818941,308.524837791662,301.445027960659,308.524837791662,2711.93724948979,0.0,1.0
2003-07-09,27.0,27.5,26.7,27.5,62000,298.679477245424,304.210578675894,295.360816387141,304.210578675894,5604.67031561221,0.0,1.0
2003-07-10,27.3,27.36,26.84,26.95,38000,301.998138103706,302.661870275363,296.909524787673,298.126367102377,3435.12051602039,0.0,1.0
2003-07-11,27.5,27.5,27.1,27.28,30000,304.210578675894,304.210578675894,299.785697531518,301.776894046487,2711.93724948979,0.0,1.0
2003-07-14,27.25,27.34,27.05,27.05,36000,301.445027960659,302.440626218144,299.232587388471,299.232587388471,3254.32469938774,0.0,1.0
2003-07-15,27.14,27.3,27.0,27.3,14000,300.228185645955,301.998138103706,298.679477245424,301.998138103706,1265.57071642857,0.0,1.0
2003-07-16,27.4,27.5,27.3,27.39,68000,303.1043583898,304.210578675894,301.998138103706,302.993736361191,6147.05776551018,0.0,1.0
2003-07-17,27.2,27.53,27.05,27.3,42000,300.891917817612,304.542444761723,299.232587388471,301.998138103706,3796.71214928569,0.0,1.0
2003-07-18,27.55,27.7,27.05,27.18,34000,304.763688818941,306.423019248083,299.232587388471,300.670673760393,3073.52888275509,0.0,1.0
2003-07-21,27.07,27.45,27.0,27.45,16000,299.45383144569,303.657468532847,298.679477245424,303.657468532847,1446.36653306121,0.0,1.0
2003-07-22,26.2,26.9,26.0,26.9,22000,289.82971495667,297.573256959329,287.617274384482,297.573256959329,1988.75398295918,0.0,1.0
2003-07-23,26.35,26.35,25.65,26.3,14000,291.489045385812,291.489045385812,283.745503383152,290.935935242765,1265.57071642856,0.0,1.0
2003-07-24,25.6,26.45,25.6,26.4,22000,283.192393240105,292.595265671906,283.192393240105,292.042155528859,1988.75398295918,0.0,1.0
2003-07-25,25.62,25.7,25.2,25.7,8000,283.413637297324,284.2986135262,278.767512095729,284.2986135262,723.183266530609,0.0,1.0
2003-07-28,25.4,25.65,25.3,25.6,10000,280.979952667917,283.745503383152,279.873732381823,283.192393240105,903.979083163261,0.0,1.0
2003-07-29,25.5,25.63,25.3,25.41,14000,282.086172954011,283.524259325934,279.873732381823,281.090574696526,1265.57071642857,0.0,1.0
2003-07-30,25.43,25.78,25.4,25.6,6000,281.311818753745,285.183589755075,280.979952667917,283.192393240105,542.387449897957,0.0,1.0
2003-07-31,25.7,25.9,25.49,25.55,8000,284.2986135262,286.511054098388,281.975550925402,282.639283097058,723.183266530607,0.0,1.0
2003-08-01,25.01,25.65,24.85,25.65,28000,276.66569355215,283.745503383152,274.895741094399,283.745503383152,2531.14143285713,0.0,1.0
2003-08-04,24.75,25.03,24.7,25.0,14000,273.789520808305,276.886937609369,273.236410665258,276.55507152354,1265.57071642856,0.0,1.0
2003-08-05,24.59,24.9,24.59,24.78,18000,272.019568350554,275.448851237446,272.019568350554,274.121386894133,1627.16234969387,0.0,1.0
2003-08-06,24.57,24.82,24.45,24.55,8000,271.798324293335,274.563875008571,270.470859950022,271.577080236117,723.18326653061,0.0,1.0
2003-08-07,24.42,24.58,24.3,24.5,10000,270.138993864194,271.908946321945,268.811529520881,271.02397009307,903.979083163262,0.0,1.0
2003-08-08,24.06,24.3,24.06,24.3,22000,266.156600834255,268.811529520881,266.156600834255,268.811529520881,1988.75398295918,0.0,1.0
2003-08-11,24.19,24.19,24.0,24.0,40000,267.594687206178,267.594687206178,265.492868662599,265.492868662599,3615.91633265304,0.0,1.0
2003-08-12,24.9,24.9,24.25,24.25,30000,275.448851237446,275.448851237446,268.258419377834,268.258419377834,2711.93724948978,0.0,1.0
2003-08-13,24.65,24.9,24.59,24.9,26000,272.683300522211,275.448851237446,272.019568350554,275.448851237446,2350.34561622448,0.0,1.0
2003-08-14,24.73,24.78,24.62,24.7,40000,273.568276751086,274.121386894133,272.351434436383,273.236410665258,3615.91633265304,0.0,1.0
2003-08-15,24.9,25.2,24.7,24.7,28000,275.448851237446,278.767512095729,273.236410665258,273.236410665258,2531.14143285713,0.0,1.0
2003-08-18,25.5,25.5,25.0,25.0,28000,282.086172954011,282.086172954011,276.55507152354,276.55507152354,2531.14143285713,0.0,1.0
2003-08-19,25.9,25.9,25.4,25.6,14000,286.511054098388,286.511054098388,280.979952667917,283.192393240105,1265.57071642856,0.0,1.0
2003-08-20,26.37,26.37,25.95,25.95,30000,291.71028944303,291.71028944303,287.064164241435,287.064164241435,2711.93724948979,0.0,1.0
2003-08-21,26.9,26.9,26.4,26.4,22000,297.573256959329,297.573256959329,292.042155528859,292.042155528859,1988.75398295918,0.0,1.0
2003-08-22,26.5,26.8,26.32,26.8,24000,293.148375814953,296.467036673235,291.157179299983,296.467036673235,2169.54979959182,0.0,1.0
2003-08-25,26.61,26.69,26.0,26.25,16000,294.365218129656,295.250194358532,287.617274384482,290.382825099717,1446.36653306122,0.0,1.0
2003-08-26,26.79,26.84,26.05,26.5,16000,296.356414644626,296.909524787673,288.170384527529,293.148375814953,1446.36653306122,0.0,1.0
2003-08-27,27.19,27.24,26.2,26.85,20000,300.781295789003,301.33440593205,289.82971495667,297.020146816282,1807.95816632652,0.0,1.0
2003-08-28,26.98,27.25,26.87,27.25,8000,298.458233188205,301.445027960659,297.241390873501,301.445027960659,723.183266530608,0.0,1.0
2003-08-29,26.52,26.9,26.5,26.9,10000,293.369619872172,297.573256959329,293.148375814953,297.573256959329,903.979083163259,0.0,1.0
2003-09-02,27.37,27.38,26.5,26.5,34000,302.772492303972,302.883114332581,293.148375814953,293.148375814953,3073.52888275509,0.0,1.0
2003-09-03,27.7,27.77,27.45,27.45,58000,306.423019248083,307.197373448349,303.657468532847,303.657468532847,5243.07868234691,0.0,1.0
2003-09-04,27.6,27.8,27.55,27.7,8000,305.316798961989,307.529239534177,304.763688818941,306.423019248083,723.183266530608,0.0,1.0
2003-09-05,26.7,27.5,26.7,27.45,10000,295.360816387141,304.210578675894,295.360816387141,303.657468532847,903.979083163261,0.0,1.0
2003-09-08,26.7,26.9,26.62,26.65,10000,295.360816387141,297.573256959329,294.475840158266,294.807706244094,903.979083163261,0.0,1.0
2003-09-09,25.95,26.6,25.8,26.45,14000,287.064164241435,294.254596101047,285.404833812294,292.595265671906,1265.57071642856,0.0,1.0
2003-09-10,24.9,25.8,24.5,25.8,28000,275.448851237446,285.404833812294,271.02397009307,285.404833812294,2531.14143285713,0.0,1.0
2003-09-11,25.99,26.15,24.75,24.8,26000,287.506652355873,289.276604813623,273.789520808305,274.342630951352,2350.34561622447,0.0,1.0
2003-09-12,25.93,26.15,25.37,26.15,8000,286.842920184216,289.276604813623,280.648086582089,289.276604813623,723.183266530609,0.0,1.0
2003-09-15,25.85,26.08,25.65,25.98,8000,285.957943955341,288.502250613357,283.745503383152,287.396030327263,723.183266530608,0.0,1.0
2003-09-16,25.98,26.06,25.9,25.9,16000,287.396030327263,288.281006556138,286.511054098388,286.511054098388,1446.36653306122,0.0,1.0
2003-09-17,25.43,25.95,25.4,25.95,10000,281.311818753745,287.064164241435,280.979952667917,287.064164241435,903.979083163261,0.0,1.0
2003-09-18,25.41,25.48,24.9,25.35,26000,281.090574696526,281.864928896792,275.448851237446,280.42684252487,2350.34561622448,0.0,1.0
2003-09-19,25.57,25.64,25.41,25.41,6000,282.860527154277,283.634881354543,281.090574696526,281.090574696526,542.387449897957,0.0,1.0
2003-09-22,25.47,25.62,25.41,25.5,10000,281.754306868183,283.413637297324,281.090574696526,282.086172954011,903.97908316326,0.0,1.0
2003-09-23,25.45,25.45,25.2,25.44,6000,281.533062810964,281.533062810964,278.767512095729,281.422440782355,542.387449897957,0.0,1.0
2003-09-24,25.17,25.5,25.17,25.45,12000,278.4356460099,282.086172954011,278.4356460099,281.533062810964,1084.77489979591,0.0,1.0
2003-09-25,24.72,25.26,24.72,25.17,16000,273.457654722477,279.431244267385,273.457654722477,278.4356460099,1446.36653306122,0.0,1.0
2003-09-26,24.3,24.85,24.2,24.57,32000,270.581481978632,276.705754204486,269.467977937568,273.587942889506,2873.81085473324,0.16,1.0
2003-09-29,24.8,24.86,24.2,24.25,20000,276.149002183954,276.817104608592,269.467977937568,270.0247299581,1796.13178420827,0.0,1.0
2003-09-30,24.5,24.8,24.4,24.75,16000,272.808490060761,276.149002183954,271.694986019696,275.592250163421,1436.90542736662,0.0,1.0
2003-10-01,25.55,25.56,24.55,24.55,32000,284.500282491936,284.611632896042,273.365242081293,273.365242081293,2873.81085473324,0.0,1.0
2003-10-02,25.86,25.87,25.41,25.5,24000,287.952145019235,288.063495423342,282.941376834446,283.943530471404,2155.35814104994,0.0,1.0
2003-10-03,26.15,26.15,25.85,25.85,24000,291.181306738322,291.181306738322,287.840794615129,287.840794615129,2155.35814104993,0.0,1.0
2003-10-06,26.3,26.3,26.05,26.1,12000,292.851562799918,292.851562799918,290.067802697258,290.62455471779,1077.67907052497,0.0,1.0
2003-10-07,26.7,26.7,26.2,26.25,12000,297.305578964176,297.305578964176,291.738058758854,292.294810779386,1077.67907052497,0.0,1.0
2003-10-08,26.69,26.79,26.49,26.72,30000,297.194228560069,298.307732601134,294.967220477941,297.528279772389,2694.19767631242,0.0,1.0
2003-10-09,26.8,27.5,26.74,26.74,22000,298.41908300524,306.21361129269,297.750980580601,297.750980580601,1975.74496262911,0.0,1.0
2003-10-10,26.2,26.75,26.2,26.75,8000,291.738058758854,297.862330984708,291.738058758854,297.862330984708,718.452713683311,0.0,1.0
2003-10-13,26.0,26.42,26.0,26.2,18000,289.511050676726,294.187767649196,289.511050676726,291.738058758854,1616.51860578745,0.0,1.0
2003-10-14,26.25,26.25,26.05,26.05,30000,292.294810779386,292.294810779386,290.067802697258,290.067802697258,2694.19767631242,0.0,1.0
2003-10-15,26.15,26.35,26.1,26.35,14000,291.181306738322,293.408314820451,290.62455471779,293.408314820451,1257.29224894579,0.0,1.0
2003-10-16,26.05,26.06,25.8,26.0,10000,290.067802697258,290.179153101364,287.284042594597,289.511050676726,898.065892104138,0.0,1.0
2003-10-17,25.5,26.15,25.5,26.1,24000,283.943530471404,291.181306738322,283.943530471404,290.62455471779,2155.35814104993,0.0,1.0
2003-10-20,25.88,25.97,25.55,25.55,8000,288.174845827448,289.176999464406,284.500282491936,284.500282491936,718.452713683312,0.0,1.0
2003-10-21,25.85,26.15,25.82,25.83,20000,287.840794615129,291.181306738322,287.50674340281,287.618093806916,1796.13178420828,0.0,1.0
2003-10-22,25.02,25.31,25.0,25.25,28000,278.598711074295,281.827872793382,278.376010266082,281.159770368743,2514.58449789159,0.0,1.0
2003-10-23,24.65,25.13,24.65,25.0,66000,274.478746122357,279.823565519466,274.478746122357,278.376010266082,5927.23488788732,0.0,1.0
2003-10-24,25.0,25.1,24.52,24.75,62000,278.376010266082,279.489514307147,273.031190868973,275.592250163421,5568.00853104566,0.0,1.0
2003-10-27,25.25,25.25,25.01,25.15,16000,281.159770368743,281.159770368743,278.487360670189,280.046266327679,1436.90542736662,0.0,1.0
2003-10-28,25.8,25.85,25.29,25.4,14000,287.284042594597,287.840794615129,281.605171985169,282.83002643034,1257.29224894579,0.0,1.0
2003-10-29,26.02,26.09,25.61,25.73,34000,289.733751484938,290.513204313683,285.168384916575,286.504589765852,3053.42403315408,0.0,1.0
2003-10-30,26.3,26.43,26.05,26.05,18000,292.851562799918,294.299118053302,290.067802697258,290.067802697258,1616.51860578745,0.0,1.0
2003-10-31,26.15,26.4,26.15,26.35,26000,291.181306738322,293.965066840983,291.181306738322,293.408314820451,2334.97131947076,0.0,1.0
2003-11-03,27.08,27.09,26.19,26.19,18000,301.53689432022,301.648244724327,291.626708354748,291.626708354748,1616.51860578745,0.0,1.0
2003-11-04,26.58,27.36,26.56,27.0,20000,295.969374114899,304.6547056352,295.746673306686,300.646091087369,1796.13178420827,0.0,1.0
2003-11-05,26.76,26.76,26.26,26.55,38000,297.973681388814,297.973681388814,292.406161183493,295.635322902579,3412.65038999573,0.0,1.0
2003-11-06,27.28,27.28,26.75,26.8,16000,303.763902402349,303.763902402349,297.862330984708,298.41908300524,1436.90542736662,0.0,1.0
2003-11-07,27.3,27.5,26.9,27.38,30000,303.986603210562,306.21361129269,299.532587046304,304.877406443413,2694.19767631241,0.0,1.0
2003-11-10,27.45,27.5,27.15,27.35,26000,305.656859272158,306.21361129269,302.316347148965,304.543355231094,2334.97131947076,0.0,1.0
2003-11-11,26.9,27.4,26.9,27.4,8000,299.532587046304,305.100107251626,299.532587046304,305.100107251626,718.452713683312,0.0,1.0
2003-11-12,27.0,27.22,26.65,26.65,18000,300.646091087369,303.09579997771,296.748826943644,296.748826943644,1616.51860578745,0.0,1.0
2003-11-13,26.6,26.93,26.52,26.75,6000,296.192074923111,299.866638258624,295.30127169026,297.862330984708,538.839535262484,0.0,1.0
2003-11-14,26.35,26.8,26.29,26.65,18000,293.408314820451,298.41908300524,292.740212395812,296.748826943644,1616.51860578745,0.0,1.0
2003-11-17,26.54,26.55,26.08,26.3,16000,295.523972498473,295.635322902579,290.401853909577,292.851562799918,1436.90542736662,0.0,1.0
2003-11-18,26.4,26.55,26.26,26.44,10000,293.965066840983,295.635322902579,292.406161183493,294.410468457409,898.065892104138,0.0,1.0
2003-11-19,26.88,26.95,26.25,26.4,10000,299.309886238092,300.089339066837,292.294810779386,293.965066840983,898.065892104137,0.0,1.0
2003-11-20,26.59,26.91,26.56,26.85,10000,296.080724519005,299.643937450411,295.746673306686,298.975835025772,898.065892104139,0.0,1.0
2003-11-21,26.65,26.8,26.55,26.69,6000,296.748826943644,298.41908300524,295.635322902579,297.194228560069,538.839535262483,0.0,1.0
2003-11-24,27.49,27.5,26.9,26.9,18000,306.102260888584,306.21361129269,299.532587046304,299.532587046304,1616.51860578745,0.0,1.0
2003-11-25,27.18,27.56,27.16,27.5,10000,302.650398361285,306.881713717329,302.427697553072,306.21361129269,898.065892104137,0.0,1.0
2003-11-26,27.78,27.8,27.23,27.8,16000,309.331422607671,309.554123415883,303.207150381817,309.554123415883,1436.90542736662,0.0,1.0
2003-11-28,27.6,27.82,27.6,27.8,2000,307.327115333755,309.776824224096,307.327115333755,309.554123415883,179.613178420828,0.0,1.0
2003-12-01,27.77,27.83,27.6,27.62,8000,309.220072203564,309.888174628203,307.327115333755,307.549816141968,718.452713683311,0.0,1.0
2003-12-02,27.2,27.99,27.2,27.73,26000,302.873099169497,311.669781093906,302.873099169497,308.774670587138,2334.97131947076,0.0,1.0
2003-12-03,27.31,27.45,27.15,27.35,18000,304.097953614668,305.656859272158,302.316347148965,304.543355231094,1616.51860578745,0.0,1.0
2003-12-04,27.55,27.55,26.95,27.2,22000,306.770363313223,306.770363313223,300.089339066837,302.873099169497,1975.7449626291,0.0,1.0
2003-12-05,28.02,28.2,27.75,28.0,22000,312.003832306225,314.008139580141,308.997371395351,311.781131498012,1975.7449626291,0.0,1.0
2003-12-08,28.3,28.3,27.34,28.02,34000,315.121643621205,315.121643621205,304.432004826988,312.003832306225,3053.42403315407,0.0,1.0
2003-12-09,27.5,28.55,27.16,28.55,54000,306.21361129269,317.905403723866,302.427697553072,317.905403723866,4849.55581736236,0.0,1.0
2003-12-10,27.37,27.5,27.3,27.5,12000,304.766056039307,306.21361129269,303.986603210562,306.21361129269,1077.67907052497,0.0,1.0
2003-12-11,28.6,28.6,27.4,27.45,30000,318.462155744398,318.462155744398,305.100107251626,305.656859272158,2694.19767631242,0.0,1.0
2003-12-12,28.7,29.0,28.35,28.85,16000,319.575659785462,322.916171908655,315.678395641737,321.245915847059,1436.90542736662,0.0,1.0
2003-12-15,28.75,29.2,28.51,29.05,26000,320.132411805995,325.143179990784,317.46000210744,323.472923929188,2334.97131947076,0.0,1.0
2003-12-16,28.45,28.7,28.3,28.7,28000,316.791899682802,319.575659785462,315.121643621205,319.575659785462,2514.58449789158,0.0,1.0
2003-12-17,29.0,29.0,28.4,28.4,14000,322.916171908655,322.916171908655,316.235147662269,316.235147662269,1257.2922489458,0.0,1.0
2003-12-18,29.45,29.45,28.93,28.95,14000,327.926940093445,327.926940093445,322.13671907991,322.359419888123,1257.29224894579,0.0,1.0
2003-12-19,29.43,29.5,29.25,29.5,20000,327.704239285232,328.483692113977,325.699932011316,328.483692113977,1796.13178420828,0.0,1.0
2003-12-22,29.69,29.74,29.5,29.6,16000,330.599349791999,331.156101812531,328.483692113977,329.597196155041,1436.90542736662,0.0,1.0
2003-12-23,29.83,29.95,29.6,29.7,18000,332.158255449489,333.494460298766,329.597196155041,330.710700196106,1616.51860578745,0.0,1.0
2003-12-24,29.85,30.0,29.8,29.8,14000,332.380956257702,334.051212319299,331.82420423717,331.82420423717,1257.29224894579,0.0,1.0
2003-12-26,30.0,30.0,29.9,29.9,1000,334.051212319299,334.051212319299,332.937708278234,332.937708278234,89.8065892104138,0.0,1.0
2003-12-29,30.5,30.5,29.75,29.75,10000,341.400338990323,341.400338990323,333.005248687282,333.005248687282,893.379312106205,0.16,1.0
2003-12-30,30.21,30.4,30.01,30.4,8000,338.154237406481,340.280993616584,335.915546659003,340.280993616584,714.703449684963,0.0,1.0
2003-12-31,30.04,30.37,30.03,30.25,18000,336.251350271125,339.945190004463,336.139415733751,338.601975555976,1608.08276179117,0.0,1.0
2004-01-02,29.91,30.1,29.89,30.0,8000,334.796201285264,336.922957495368,334.572332210517,335.803612121629,714.703449684965,0.0,1.0
2004-01-05,30.21,30.34,29.95,29.95,12000,338.154237406481,339.609386392341,335.24393943476,335.24393943476,1072.05517452744,0.0,1.0
2004-01-06,29.58,30.25,29.58,30.25,16000,331.102361551927,338.601975555976,331.102361551927,338.601975555976,1429.40689936993,0.0,1.0
2004-01-07,29.66,29.72,29.58,29.58,22000,331.997837850918,332.669445075161,331.102361551927,331.102361551927,1965.43448663365,0.0,1.0
2004-01-08,29.88,29.89,29.63,29.7,6000,334.460397673143,334.572332210517,331.662034238796,332.445576000413,536.027587263722,0.0,1.0
2004-01-09,28.99,29.88,28.99,29.88,36000,324.498223846868,334.460397673143,324.498223846868,334.460397673143,3216.16552358234,0.0,1.0
2004-01-12,29.3,29.3,28.85,28.95,10000,327.968194505458,327.968194505458,322.931140323634,324.050485697372,893.379312106205,0.0,1.0
2004-01-13,28.5,29.35,28.45,29.35,12000,319.013431515548,328.527867192327,318.453758828679,328.527867192327,1072.05517452745,0.0,1.0
2004-01-14,28.92,29.1,28.7,28.7,18000,323.714682085251,325.729503757981,321.252122263025,321.252122263025,1608.08276179117,0.0,1.0
2004-01-15,28.95,28.95,28.8,28.94,4000,324.050485697372,324.050485697372,322.371467636764,323.938551159998,357.351724842482,0.0,1.0
2004-01-16,28.69,29.0,28.69,29.0,2000,321.140187725652,324.610158384242,321.140187725652,324.610158384242,178.675862421241,0.0,1.0
2004-01-20,29.05,29.05,28.6,28.6,10000,325.169831071111,325.169831071111,320.132776889287,320.132776889287,893.379312106205,0.0,1.0
2004-01-21,29.5,29.65,28.96,29.1,8000,330.206885252936,331.885903313544,324.162420234746,325.729503757981,714.703449684963,0.0,1.0
2004-01-22,29.17,29.65,29.16,29.6,8000,326.513045519598,331.885903313544,326.401110982224,331.326230626674,714.703449684963,0.0,1.0
2004-01-23,28.98,29.2,28.87,29.15,8000,324.386289309494,326.848849131719,323.155009398381,326.28917644485,714.703449684964,0.0,1.0
2004-01-26,28.6,28.98,28.6,28.98,16000,320.132776889287,324.386289309494,320.132776889287,324.386289309494,1429.40689936993,0.0,1.0
2004-01-27,29.28,30.0,28.65,28.7,68000,327.74432543071,335.803612121629,320.692449576156,321.252122263025,6074.9793223222,0.0,1.0
2004-01-28,28.35,29.37,28.32,29.25,20000,317.33441345494,328.751736267075,316.998609842818,327.408521818589,1786.75862421241,0.0,1.0
2004-01-29,27.99,28.35,27.95,28.35,8000,313.30477010948,317.33441345494,312.857031959985,317.33441345494,714.703449684964,0.0,1.0
2004-01-30,27.25,27.9,27.1,27.9,14000,305.021614343813,312.297359273115,303.342596283205,312.297359273115,1250.73103694869,0.0,1.0
2004-02-02,26.96,27.35,26.94,27.3,14000,301.775512759971,306.140959717552,301.551643685223,305.581287030683,1250.73103694869,0.0,1.0
2004-02-03,26.9,26.99,26.79,26.95,64000,301.103905535728,302.111316372093,299.872625624615,301.663578222597,5717.6275974797,0.0,1.0
2004-02-04,26.49,26.88,26.49,26.85,82000,296.514589503399,300.88003646098,296.514589503399,300.544232848858,7325.71035927087,0.0,1.0
2004-02-05,26.3,26.49,26.2,26.49,18000,294.387833293295,296.514589503399,293.268487919556,296.514589503399,1608.08276179117,0.0,1.0
2004-02-06,26.29,26.43,26.0,26.3,42000,294.275898755921,295.842982279155,291.029797172079,294.387833293295,3752.19311084606,0.0,1.0
2004-02-09,26.15,26.45,26.08,26.35,32000,292.708815232687,296.066851353903,291.92527347107,294.947505980164,2858.81379873985,0.0,1.0
2004-02-10,26.73,26.73,26.2,26.25,60000,299.201018400372,299.201018400372,293.268487919556,293.828160606426,5360.27587263722,0.0,1.0
2004-02-11,26.98,27.2,26.83,27.2,20000,301.999381834719,304.461941656944,300.32036377411,304.461941656944,1786.75862421241,0.0,1.0
2004-02-12,26.85,27.0,26.83,27.0,14000,300.544232848858,302.223250909466,300.32036377411,302.223250909466,1250.73103694869,0.0,1.0
2004-02-13,26.45,26.8,26.31,26.8,24000,296.066851353903,299.984560161989,294.499767830669,299.984560161989,2144.11034905489,0.0,1.0
2004-02-17,26.73,26.73,26.43,26.56,8000,299.201018400372,299.201018400372,295.842982279155,297.298131265016,714.703449684963,0.0,1.0
2004-02-18,26.32,26.65,26.23,26.65,6000,296.402654966025,300.118949652149,295.389120051627,300.118949652149,532.788749878443,0.16,1.0
2004-02-19,25.85,26.55,25.81,26.42,26000,291.10975041306,298.992799747263,290.659290451106,297.528804870911,2308.75124947326,0.0,1.0
2004-02-20,25.77,25.99,25.76,25.95,28000,290.208830489151,292.686360279901,290.096215498663,292.235900317946,2486.34749943274,0.0,1.0
2004-02-23,25.9,25.97,25.8,25.85,26000,291.672825365503,292.461130298923,290.546675460617,291.10975041306,2308.75124947326,0.0,1.0
2004-02-24,26.2,26.2,25.92,25.92,40000,295.051275080161,295.051275080161,291.89805534648,291.89805534648,3551.92499918963,0.0,1.0
2004-02-25,26.62,26.62,26.2,26.2,28000,299.781104680683,299.781104680683,295.051275080161,295.051275080161,2486.34749943274,0.0,1.0
2004-02-26,27.15,27.23,26.55,26.6,18000,305.74969917658,306.650619100488,298.992799747263,299.555874699706,1598.36624963533,0.0,1.0
2004-02-27,27.43,27.53,27.15,27.15,28000,308.902918910261,310.029068815147,305.74969917658,305.74969917658,2486.34749943273,0.0,1.0
2004-03-01,27.45,27.47,27.26,27.4,22000,309.128148891238,309.353378872215,306.988464071954,308.565073938795,1953.55874955429,0.0,1.0
2004-03-02,27.55,27.76,27.45,27.45,22000,310.254298796124,312.619213596385,309.128148891238,309.128148891238,1953.55874955429,0.0,1.0
2004-03-03,27.27,27.5,27.05,27.5,14000,307.101079062443,309.691223843681,304.623549271693,309.691223843681,1243.17374971637,0.0,1.0
2004-03-04,27.38,27.38,26.81,27.25,24000,308.339843957818,308.339843957818,301.920789499967,306.875849081466,2131.15499951377,0.0,1.0
2004-03-05,27.65,27.85,27.4,27.48,14000,311.38044870101,313.632748510782,308.565073938795,309.465993862704,1243.17374971637,0.0,1.0
2004-03-08,27.78,27.93,27.76,27.76,16000,312.844443577362,314.533668434691,312.619213596385,312.619213596385,1420.76999967585,0.0,1.0
2004-03-09,27.58,27.84,27.5,27.8,8000,310.59214376759,313.520133520294,309.691223843681,313.069673558339,710.384999837924,0.0,1.0
2004-03-10,26.9,27.79,26.9,27.55,14000,302.934324414364,312.957058567851,302.934324414364,310.254298796124,1243.17374971637,0.0,1.0
2004-03-11,25.86,26.9,25.85,26.9,22000,291.222365403549,302.934324414364,291.10975041306,302.934324414364,1953.55874955429,0.0,1.0
2004-03-12,27.08,27.2,25.9,25.9,48000,304.961394243159,306.312774129023,291.672825365503,291.672825365503,4262.30999902755,0.0,1.0
2004-03-15,26.26,27.05,25.51,27.05,78000,295.726965023093,304.623549271693,287.280840736447,304.623549271693,6926.25374841977,0.0,1.0
2004-03-16,26.45,26.6,26.24,26.25,58000,297.866649842377,299.555874699706,295.501735042116,295.614350032605,5150.29124882495,0.0,1.0
2004-03-17,28.09,28.09,26.55,26.55,62000,316.335508282509,316.335508282509,298.992799747263,298.992799747263,5505.48374874392,0.0,1.0
2004-03-18,28.1,28.16,27.7,27.7,54000,316.448123272998,317.123813215929,311.943523653453,311.943523653453,4795.09874890599,0.0,1.0
2004-03-19,27.91,28.25,27.75,28.25,22000,314.308438453714,318.137348130327,312.506598605896,318.137348130327,1953.55874955429,0.0,1.0
2004-03-22,27.75,27.91,27.5,27.91,36000,312.506598605896,314.308438453714,309.691223843681,314.308438453714,3196.73249927066,0.0,1.0
2004-03-23,27.96,28.15,27.65,27.7,20000,314.871513406157,317.011198225441,311.38044870101,311.943523653453,1775.96249959481,0.0,1.0
2004-03-24,28.3,28.34,27.75,27.8,46000,318.70042308277,319.150883044724,312.506598605896,313.069673558339,4084.71374906807,0.0,1.0
2004-03-25,28.7,28.7,28.1,28.2,28000,323.205022702314,323.205022702314,316.448123272998,317.574273177884,2486.34749943274,0.0,1.0
2004-03-26,28.7,28.91,28.55,28.67,20000,323.205022702314,325.569937502575,321.515797844985,322.867177730848,1775.96249959481,0.0,1.0
2004-03-29,29.14,29.14,28.8,28.85,24000,328.160082283813,328.160082283813,324.3311726072,324.894247559643,2131.15499951378,0.0,1.0
2004-03-30,29.46,29.46,29.04,29.1,14000,331.763761979449,331.763761979449,327.033932378927,327.709622321859,1243.17374971637,0.0,1.0
2004-03-31,29.79,29.8,29.23,29.43,30000,335.480056665573,335.592671656062,329.173617198211,331.425917007983,2663.94374939222,0.0,1.0
2004-04-01,29.77,29.9,29.72,29.79,14000,335.254826684596,336.718821560948,334.691751732153,335.480056665573,1243.17374971637,0.0,1.0
2004-04-02,29.42,30.0,29.21,29.75,32000,331.313302017494,337.844971465834,328.948387217234,335.029596703618,2841.5399993517,0.0,1.0
2004-04-05,29.5,29.55,29.31,29.47,18000,332.214221941403,332.777296893846,330.07453712212,331.876376969937,1598.36624963533,0.0,1.0
2004-04-06,29.33,29.9,29.3,29.3,20000,330.299767103097,336.718821560948,329.961922131631,329.961922131631,1775.96249959481,0.0,1.0
2004-04-07,29.15,29.34,28.9,29.3,22000,328.272697274302,330.412382093585,325.457322512087,329.961922131631,1953.55874955429,0.0,1.0
2004-04-08,29.12,29.35,29.12,29.25,6000,327.934852302836,330.524997084074,327.934852302836,329.398847179188,532.788749878443,0.0,1.0
2004-04-12,28.97,29.3,28.7,29.2,32000,326.245627445507,329.961922131631,323.205022702314,328.835772226745,2841.5399993517,0.0,1.0
2004-04-13,27.8,29.07,27.7,29.0,54000,313.069673558339,327.371777350393,311.943523653453,326.583472416973,4795.098748906,0.0,1.0
2004-04-14,27.1,27.7,27.0,27.7,38000,305.186624224137,311.943523653453,304.06047431925,311.943523653453,3374.32874923014,0.0,1.0
2004-04-15,26.95,27.25,26.65,27.2,58000,303.497399366807,306.875849081466,300.118949652149,306.312774129023,5150.29124882496,0.0,1.0
2004-04-16,27.0,27.2,26.85,27.1,28000,304.06047431925,306.312774129023,302.371249461921,305.186624224137,2486.34749943274,0.0,1.0
2004-04-19,26.91,27.15,26.61,27.15,42000,303.046939404853,305.74969917658,299.668489690195,305.74969917658,3729.5212491491,0.0,1.0
2004-04-20,26.36,27.09,26.35,27.05,20000,296.853114927979,305.074009233648,296.740499937491,304.623549271693,1775.96249959481,0.0,1.0
2004-04-21,26.22,26.46,25.86,26.46,26000,295.276505061139,297.979264832865,291.222365403549,297.979264832865,2308.75124947325,0.0,1.0
2004-04-22,26.85,27.0,26.19,26.32,28000,302.371249461921,304.06047431925,294.938660089673,296.402654966025,2486.34749943274,0.0,1.0
2004-04-23,25.15,27.05,23.76,26.95,522000,283.226701078857,304.623549271693,267.57321740094,303.497399366807,46352.6212394246,0.0,1.0
2004-04-26,25.32,25.65,25.0,25.2,156000,285.141155917164,288.857450603288,281.537476221528,283.7897760313,13852.5074968395,0.0,1.0
2004-04-27,25.7,25.74,25.34,25.45,130000,289.420525555731,289.870985517685,285.366385898141,286.605150793516,11543.7562473663,0.0,1.0
2004-04-28,25.52,25.7,25.41,25.7,86000,287.393455726936,289.420525555731,286.154690831561,289.420525555731,7636.63874825769,0.0,1.0
2004-04-29,25.36,25.56,25.3,25.55,72000,285.591615879118,287.84391568889,284.915925936187,287.731300698402,6393.46499854133,0.0,1.0
2004-04-30,25.09,25.48,25.08,25.35,154000,282.551011135926,286.942995764982,282.438396145437,285.47900088863,13674.91124688,0.0,1.0
2004-05-03,25.29,25.3,25.06,25.13,54000,284.803310945698,284.915925936187,282.21316616446,283.00147109788,4795.09874890599,0.0,1.0
2004-05-04,25.37,25.5,25.12,25.2,42000,285.704230869607,287.168225745959,282.888856107392,283.7897760313,3729.5212491491,0.0,1.0
2004-05-05,25.5,25.55,25.3,25.54,54000,287.168225745959,287.731300698402,284.915925936187,287.618685707913,4795.09874890599,0.0,1.0
2004-05-06,25.55,25.55,25.2,25.45,70000,287.731300698402,287.731300698402,283.7897760313,286.605150793516,6215.86874858184,0.0,1.0
2004-05-07,25.0,25.55,24.8,25.5,126000,281.537476221528,287.731300698402,279.285176411756,287.168225745959,11188.5637474473,0.0,1.0
2004-05-10,24.26,25.1,24.19,25.1,152000,273.203966925371,282.663626126414,272.415661991951,282.663626126414,13497.3149969206,0.0,1.0
2004-05-11,23.9,24.26,23.9,24.26,34000,269.149827267781,273.203966925371,269.149827267781,273.203966925371,3019.13624931118,0.0,1.0
2004-05-12,24.29,24.38,23.37,23.85,42000,273.541811896837,274.555346811234,263.181232771885,268.586752315338,3729.5212491491,0.0,1.0
2004-05-13,24.0,24.25,23.75,24.2,16000,270.275977172667,273.091351934882,267.460602410452,272.528276982439,1420.76999967585,0.0,1.0
2004-05-14,23.9,24.25,23.52,23.9,36000,269.149827267781,273.091351934882,264.870457629214,269.149827267781,3196.73249927066,0.0,1.0
2004-05-17,23.65,23.77,23.45,23.75,48000,266.334452505566,267.685832391429,264.082152695793,267.460602410452,4262.30999902754,0.0,1.0
2004-05-18,23.6,23.77,23.45,23.75,22000,265.771377553123,267.685832391429,264.082152695793,267.460602410452,1953.55874955429,0.0,1.0
2004-05-19,22.87,23.7,22.8,23.55,50000,259.352323095272,268.764759832004,258.558503129523,267.063717048258,4409.06017865103,0.16,1.0
2004-05-20,23.17,23.17,22.8,22.8,22000,262.754408662766,262.754408662766,258.558503129523,258.558503129523,1939.98647860645,0.0,1.0
2004-05-21,23.33,23.33,23.06,23.25,16000,264.568854298762,264.568854298762,261.506977288018,263.661631480764,1410.89925716833,0.0,1.0
2004-05-24,23.52,23.64,23.38,23.38,46000,266.723508491508,268.084342718506,265.135868560011,265.135868560011,4056.33536435895,0.0,1.0
2004-05-25,23.99,24.15,23.42,23.52,38000,272.053442547248,273.867888183245,265.58947996901,266.723508491508,3350.88573577479,0.0,1.0
2004-05-26,23.86,23.92,23.75,23.9,18000,270.579205468001,271.2596225815,269.331774093253,271.032816877,1587.26166431437,0.0,1.0
2004-05-27,24.05,24.12,23.81,23.95,24000,272.733859660747,273.527679626496,270.012191206752,271.599831138249,2116.3488857525,0.0,1.0
2004-05-28,24.2,24.31,24.02,24.04,32000,274.434902444494,275.682333819242,272.393651103998,272.620456808497,2821.79851433666,0.0,1.0
2004-06-01,24.04,24.14,23.55,24.05,20000,272.620456808497,273.754485330995,267.063717048258,272.733859660747,1763.62407146042,0.0,1.0
2004-06-02,24.05,24.21,23.9,24.15,18000,272.733859660747,274.548305296744,271.032816877,273.867888183245,1587.26166431437,0.0,1.0
2004-06-03,23.53,23.95,23.53,23.95,26000,266.836911343758,271.599831138249,266.836911343758,271.599831138249,2292.71129289854,0.0,1.0
2004-06-04,23.81,23.95,23.49,23.6,28000,270.012191206752,271.599831138249,266.383299934759,267.630731309507,2469.07370004458,0.0,1.0
2004-06-07,24.25,24.25,23.7,23.95,26000,275.001916705743,275.001916705743,268.764759832004,271.599831138249,2292.71129289854,0.0,1.0
2004-06-08,24.2,24.2,24.01,24.2,8000,274.434902444494,274.434902444494,272.280248251748,274.434902444494,705.449628584165,0.0,1.0
2004-06-09,24.05,24.3,23.95,24.1,20000,272.733859660747,275.568930966992,271.599831138249,273.300873921996,1763.62407146041,0.0,1.0
2004-06-10,24.14,24.23,24.0,24.0,74000,273.754485330995,274.775111001243,272.166845399498,272.166845399498,6525.40906440354,0.0,1.0
2004-06-14,23.7,24.25,23.64,24.1,40000,268.764759832004,275.001916705743,268.084342718506,273.300873921996,3527.24814292083,0.0,1.0
2004-06-15,24.42,24.48,23.8,23.8,32000,276.929765193989,277.610182307488,269.898788354502,269.898788354502,2821.79851433667,0.0,1.0
2004-06-16,24.7,24.8,24.25,24.35,36000,280.105045056983,281.239073579481,275.001916705743,276.135945228241,3174.52332862875,0.0,1.0
2004-06-17,24.82,25.25,24.4,24.75,18000,281.465879283981,286.342201930722,276.70295948949,280.672059318232,1587.26166431437,0.0,1.0
2004-06-18,25.02,25.19,24.69,24.83,86000,283.733936328977,285.661784817223,279.991642204734,281.579282136231,7583.58350727978,0.0,1.0
2004-06-21,25.1,25.15,24.9,25.04,28000,284.641159146975,285.208173408224,282.373102101979,283.960742033476,2469.07370004458,0.0,1.0
2004-06-22,25.26,25.5,24.92,25.05,64000,286.455604782972,289.177273236967,282.599907806479,284.074144885726,5643.59702867332,0.0,1.0
2004-06-23,26.0,26.0,25.1,25.27,68000,294.847415849456,294.847415849456,284.641159146975,286.569007635222,5996.32184296541,0.0,1.0
2004-06-24,25.9,26.25,25.9,26.25,32000,293.713387326958,297.682487155701,293.713387326958,297.682487155701,2821.79851433667,0.0,1.0
2004-06-25,26.3,26.3,25.73,25.75,82000,298.24950141695,298.24950141695,291.785538838712,292.012344543212,7230.8586929877,0.0,1.0
2004-06-28,26.7,27.09,26.0,26.35,54000,302.785615506942,307.208326744684,294.847415849456,298.816515678199,4761.78499294311,0.0,1.0
2004-06-29,27.36,27.36,26.8,26.8,94000,310.270203755428,310.270203755428,303.91964402944,303.91964402944,8289.03313586394,0.0,1.0
2004-06-30,27.5,27.55,27.14,27.36,72000,311.857843686925,312.424857948174,307.775341005932,310.270203755428,6349.04665725749,0.0,1.0
2004-07-01,27.26,27.6,27.17,27.55,132000,309.13617523293,312.991872209423,308.115549562682,312.424857948174,11639.9188716387,0.0,1.0
2004-07-02,27.49,27.57,27.17,27.35,56000,311.744440834675,312.651663652673,308.115549562682,310.156800903178,4938.14740008916,0.0,1.0
2004-07-06,27.01,27.5,26.8,27.4,118000,306.301103926685,311.857843686925,303.91964402944,310.723815164427,10405.3820216165,0.0,1.0
2004-07-07,26.9,27.25,26.81,27.15,84000,305.053672551937,309.02277238068,304.033046881689,307.888743858182,7407.22110013375,0.0,1.0
2004-07-08,26.6,26.99,26.6,26.8,36000,301.651586984444,306.074298222186,301.651586984444,303.91964402944,3174.52332862874,0.0,1.0
2004-07-09,26.65,26.75,26.5,26.65,38000,302.218601245693,303.352629768191,300.517558461946,302.218601245693,3350.88573577478,0.0,1.0
2004-07-12,27.11,27.24,26.58,26.6,26000,307.435132449183,308.90936952843,301.424781279944,301.651586984444,2292.71129289854,0.0,1.0
2004-07-13,27.17,27.18,27.0,27.18,14000,308.115549562682,308.228952414932,306.187701074435,308.228952414932,1234.53685002229,0.0,1.0
2004-07-14,27.01,27.14,26.82,27.0,24000,306.301103926685,307.775341005932,304.146449733939,306.187701074435,2116.3488857525,0.0,1.0
2004-07-15,27.01,27.1,27.0,27.01,22000,306.301103926685,307.321729596933,306.187701074435,306.301103926685,1939.98647860646,0.0,1.0
2004-07-16,27.0,27.13,26.8,27.02,34000,306.187701074435,307.661938153683,303.91964402944,306.414506778935,2998.16092148271,0.0,1.0
2004-07-19,26.9,27.0,26.69,27.0,70000,305.053672551937,306.187701074435,302.672212654692,306.187701074435,6172.68425011146,0.0,1.0
2004-07-20,27.15,27.15,26.75,26.9,40000,307.888743858182,307.888743858182,303.352629768191,305.053672551937,3527.24814292083,0.0,1.0
2004-07-21,26.99,27.2,26.81,27.15,32000,306.074298222186,308.455758119431,304.033046881689,307.888743858182,2821.79851433666,0.0,1.0
2004-07-22,26.82,26.94,26.65,26.9,30000,304.146449733939,305.507283960937,302.218601245693,305.053672551937,2645.43610719062,0.0,1.0
2004-07-23,26.61,26.7,26.46,26.7,54000,301.764989836694,302.785615506942,300.063947052947,302.785615506942,4761.78499294311,0.0,1.0
2004-07-26,26.48,26.78,26.3,26.75,42000,300.290752757446,303.69283832494,298.24950141695,303.352629768191,3703.61055006687,0.0,1.0
2004-07-27,27.1,27.19,26.48,26.48,122000,307.321729596933,308.342355267181,300.290752757446,300.290752757446,10758.1068359085,0.0,1.0
2004-07-28,27.14,27.28,26.86,27.02,36000,307.775341005932,309.36298093743,304.600061142938,306.414506778935,3174.52332862875,0.0,1.0
2004-07-29,27.2,27.2,26.9,27.05,34000,308.455758119431,308.455758119431,305.053672551937,306.754715335684,2998.16092148271,0.0,1.0
2004-07-30,27.09,27.25,26.96,27.2,38000,307.208326744684,309.02277238068,305.734089665436,308.455758119431,3350.88573577478,0.0,1.0
2004-08-02,27.2,27.2,26.87,27.09,32000,308.455758119431,308.455758119431,304.713463995188,307.208326744684,2821.79851433666,0.0,1.0
2004-08-03,27.11,27.3,26.92,27.1,112000,307.435132449183,309.589786641929,305.280478256437,307.321729596933,9876.29480017832,0.0,1.0
2004-08-04,27.35,27.47,26.73,27.0,42000,310.156800903178,311.517635130176,303.125824063691,306.187701074435,3703.61055006687,0.0,1.0
2004-08-05,27.35,27.65,27.21,27.32,38000,310.156800903178,313.558886470672,308.569160971681,309.816592346429,3350.88573577479,0.0,1.0
2004-08-06,26.5,27.1,26.5,27.0,18000,300.517558461946,307.321729596933,300.517558461946,306.187701074435,1587.26166431437,0.0,1.0
2004-08-09,26.81,26.99,26.45,26.55,42000,304.033046881689,306.074298222186,299.950544200697,301.084572723195,3703.61055006687,0.0,1.0
2004-08-10,26.74,26.93,26.5,26.9,24000,303.239226915941,305.393881108687,300.517558461946,305.053672551937,2116.3488857525,0.0,1.0
2004-08-11,26.66,26.75,26.32,26.65,30000,302.332004097943,303.352629768191,298.47630712145,302.218601245693,2645.43610719062,0.0,1.0
2004-08-12,27.02,27.02,26.53,26.75,30000,306.414506778935,306.414506778935,300.857767018695,303.352629768191,2645.43610719062,0.0,1.0
2004-08-13,27.11,27.25,27.0,27.12,70000,307.435132449183,309.02277238068,306.187701074435,307.548535301433,6172.68425011145,0.0,1.0
2004-08-16,27.65,27.69,27.11,27.11,22000,313.558886470672,314.012497879671,307.435132449183,307.435132449183,1939.98647860645,0.0,1.0
2004-08-17,27.38,27.65,27.28,27.65,16000,310.497009459927,313.558886470672,309.36298093743,313.558886470672,1410.89925716833,0.0,1.0
2004-08-18,27.46,27.47,27.0,27.0,30000,313.218677913922,313.33274152569,307.971751772611,307.971751772611,2630.11135059575,0.16,1.0
2004-08-19,27.2,27.45,27.15,27.35,22000,310.253024007964,313.104614302155,309.682705949126,311.963978184478,1928.74832377021,0.0,1.0
2004-08-20,27.65,27.65,27.06,27.24,20000,315.385886537507,315.385886537507,308.656133443217,310.709278455034,1753.40756706383,0.0,1.0
2004-08-23,27.56,27.76,27.54,27.55,22000,314.359314031599,316.640586266951,314.131186808063,314.245250419831,1928.74832377021,0.0,1.0
2004-08-24,27.57,27.75,27.45,27.7,12000,314.473377643366,316.526522655184,313.104614302155,315.956204596346,1052.0445402383,0.0,1.0
2004-08-25,27.68,27.74,27.4,27.4,14000,315.72807737281,316.412459043416,312.534296243317,312.534296243317,1227.38529694468,0.0,1.0
2004-08-26,28.11,28.16,27.57,27.65,28000,320.632812678819,321.203130737657,314.473377643366,315.385886537507,2454.77059388936,0.0,1.0
2004-08-27,28.13,28.2,28.0,28.0,14000,320.860939902354,321.659385184727,319.378112949375,319.378112949375,1227.38529694468,0.0,1.0
2004-08-30,28.04,28.04,27.61,28.0,36000,319.834367396445,319.834367396445,314.929632090437,319.378112949375,3156.1336207149,0.0,1.0
2004-08-31,27.95,28.25,27.95,28.04,50000,318.807794890536,322.229703243565,318.807794890536,319.834367396445,4383.51891765958,0.0,1.0
2004-09-01,28.01,28.7,27.95,27.96,40000,319.492176561142,327.362565773109,318.807794890536,318.921858502304,3506.81513412766,0.0,1.0
2004-09-02,28.05,28.09,27.84,28.05,20000,319.948431008213,320.404685455283,317.553095161093,319.948431008213,1753.40756706383,0.0,1.0
2004-09-03,28.0,28.2,27.75,28.2,46000,319.378112949375,321.659385184727,316.526522655184,321.659385184727,4032.8374042468,0.0,1.0
2004-09-07,28.1,28.2,27.95,28.0,90000,320.518749067051,321.659385184727,318.807794890536,319.378112949375,7890.33405178723,0.0,1.0
2004-09-08,27.92,28.19,27.92,28.1,40000,318.465604055234,321.54532157296,318.465604055234,320.518749067051,3506.81513412765,0.0,1.0
2004-09-09,28.4,28.4,27.95,28.02,40000,323.94065742008,323.94065742008,318.807794890536,319.60624017291,3506.81513412766,0.0,1.0
2004-09-10,28.5,28.5,28.15,28.3,64000,325.081293537756,325.081293537756,321.089067125889,322.800021302404,5610.90421460426,0.0,1.0
2004-09-13,28.43,28.68,28.4,28.49,58000,324.282848255383,327.134438549574,323.94065742008,324.967229925989,5084.8819444851,0.0,1.0
2004-09-14,27.76,28.48,27.65,28.48,84000,316.640586266951,324.853166314221,315.385886537507,324.853166314221,7364.3117816681,0.0,1.0
2004-09-15,27.5,27.75,27.44,27.65,22000,313.674932360993,316.526522655184,312.990550690387,315.385886537507,1928.74832377021,0.0,1.0
2004-09-16,27.95,27.95,27.65,27.65,124000,318.807794890536,318.807794890536,315.385886537507,315.385886537507,10871.1269157958,0.0,1.0
2004-09-17,28.0,28.03,27.49,28.0,128000,319.378112949375,319.720303784678,313.560868749225,319.378112949375,11221.8084292085,0.0,1.0
2004-09-20,27.67,27.97,27.58,27.9,106000,315.614013761043,319.035922114072,314.587441255134,318.237476831698,9293.06010543829,0.0,1.0
2004-09-21,27.8,27.8,27.5,27.64,104000,317.096840714022,317.096840714022,313.674932360993,315.27182292574,9117.71934873191,0.0,1.0
2004-09-22,26.95,27.7,26.9,27.7,94000,307.401433713773,315.956204596346,306.831115654935,315.956204596346,8241.0155652,0.0,1.0
2004-09-23,27.15,27.37,26.9,26.98,72000,309.682705949126,312.192105408014,306.831115654935,307.743624549076,6312.26724142978,0.0,1.0
2004-09-24,27.28,27.5,27.15,27.23,192000,311.165532902105,313.674932360993,309.682705949126,310.595214843267,16832.7126438128,0.0,1.0
2004-09-27,27.7,27.9,27.22,27.4,98000,315.956204596346,318.237476831698,310.481151231499,312.534296243317,8591.69707861275,0.0,1.0
2004-09-28,27.88,27.88,27.65,27.75,44000,318.009349608163,318.009349608163,315.385886537507,316.526522655184,3857.49664754043,0.0,1.0
2004-09-29,27.66,27.85,27.4,27.75,64000,315.499950149275,317.66715877286,312.534296243317,316.526522655184,5610.90421460426,0.0,1.0
2004-09-30,27.52,27.7,27.5,27.69,70000,313.903059584528,315.956204596346,313.674932360993,315.842140984578,6136.92648472341,0.0,1.0
2004-10-01,28.84,29.05,27.5,27.5,180000,328.959456337856,331.354792184976,313.674932360993,313.674932360993,15780.6681035745,0.0,1.0
2004-10-04,29.35,29.57,28.73,28.75,106000,334.776700538005,337.286099996893,327.704756608412,327.932883831947,9293.0601054383,0.0,1.0
2004-10-05,29.53,29.55,29.02,29.2,92000,336.829845549823,337.057972773358,331.012601349673,333.065746361491,8065.67480849361,0.0,1.0
2004-10-06,29.95,30.08,29.36,29.65,62000,341.620517244063,343.103344197042,334.890764149773,338.198608891034,5435.56345789788,0.0,1.0
2004-10-07,29.51,30.0,29.4,30.0,40000,336.601718326287,342.190835302901,335.347018596843,342.190835302901,3506.81513412766,0.0,1.0
2004-10-08,29.2,29.56,29.18,29.4,36000,333.065746361491,337.172036385126,332.837619137955,335.347018596843,3156.13362071489,0.0,1.0
2004-10-11,29.48,29.48,29.05,29.05,30000,336.259527490984,336.259527490984,331.354792184976,331.354792184976,2630.11135059575,0.0,1.0
2004-10-12,29.35,29.5,29.09,29.4,48000,334.776700538005,336.48765471452,331.811046632047,335.347018596843,4208.17816095319,0.0,1.0
2004-10-13,28.8,29.5,28.58,29.48,66000,328.503201890785,336.48765471452,325.993802431897,336.259527490984,5786.24497131064,0.0,1.0
2004-10-14,28.32,28.86,28.25,28.8,48000,323.028148525939,329.187583561391,322.229703243565,328.503201890785,4208.17816095319,0.0,1.0
2004-10-15,28.65,28.75,28.33,28.33,74000,326.792247714271,327.932883831947,323.142212137707,323.142212137707,6487.60799813617,0.0,1.0
2004-10-18,28.69,28.77,28.4,28.65,198000,327.248502161341,328.161011055482,323.94065742008,326.792247714271,17358.7349139319,0.0,1.0
2004-10-19,29.03,29.19,28.55,28.55,66000,331.126664961441,332.951682749723,325.651611596595,325.651611596595,5786.24497131064,0.0,1.0
2004-10-20,28.75,28.99,28.49,28.99,68000,327.932883831947,330.67041051437,324.967229925989,330.67041051437,5961.58572801702,0.0,1.0
2004-10-21,29.52,29.59,28.65,28.75,172000,336.715781938055,337.514227220428,326.792247714271,327.932883831947,15079.3050767489,0.0,1.0
2004-10-22,28.76,29.59,28.75,29.42,64000,328.046947443715,337.514227220428,327.932883831947,335.575145820379,5610.90421460425,0.0,1.0
2004-10-25,29.45,29.6,28.65,28.66,44000,335.917336655682,337.628290832196,326.792247714271,326.906311326038,3857.49664754042,0.0,1.0
2004-10-26,29.29,29.5,28.9,28.95,164000,334.092318867399,336.48765471452,329.643838008462,330.2141560673,14377.9420499234,0.0,1.0
2004-10-27,29.8,29.95,29.2,29.29,160000,339.909563067549,341.620517244063,333.065746361491,334.092318867399,14027.2605365106,0.0,1.0
2004-10-28,30.01,30.1,29.65,29.7,132000,342.304898914669,343.331471420578,338.198608891034,338.768926949872,11572.4899426213,0.0,1.0
2004-10-29,30.55,30.55,29.95,29.96,174000,348.464333950121,348.464333950121,341.620517244063,341.734580855831,15254.6458334553,0.0,1.0
2004-11-01,30.8,30.8,30.25,30.65,94000,351.315924244312,351.315924244312,345.042425597092,349.604970067798,8241.0155652,0.0,1.0
2004-11-02,30.55,30.99,30.42,30.8,76000,348.464333950121,353.483132867897,346.981506997142,351.315924244312,6662.94875484256,0.0,1.0
2004-11-03,31.7,31.81,30.6,30.6,110000,361.581649303399,362.836349032843,349.034652008959,349.034652008959,9643.74161885107,0.0,1.0
2004-11-04,32.05,32.15,31.5,31.6,176000,365.573875715266,366.714511832943,359.300377068046,360.441013185723,15429.9865901617,0.0,1.0
2004-11-05,32.46,32.59,32.04,32.05,130000,370.250483797739,371.733310750719,365.459812103499,365.573875715266,11397.1491859149,0.0,1.0
2004-11-08,32.25,32.6,32.18,32.47,124000,367.855147950619,371.847374362486,367.056702668246,370.364547409507,10871.1269157957,0.0,1.0
2004-11-09,32.18,32.4,31.85,32.13,90000,367.056702668246,369.566102127133,363.292603479914,366.486384609407,7890.33405178722,0.0,1.0
2004-11-10,32.15,32.36,31.85,32.05,54000,366.714511832943,369.109847680063,363.292603479914,365.573875715266,4734.20043107234,0.0,1.0
2004-11-11,32.23,32.4,31.97,32.05,52000,367.627020727084,369.566102127133,364.661366821125,365.573875715266,4558.85967436595,0.0,1.0
2004-11-12,32.35,32.58,32.12,32.3,260000,368.995784068295,371.619247138951,366.37232099764,368.425466009457,22794.2983718298,0.0,1.0
2004-11-15,32.5,32.5,32.25,32.35,32000,370.70673824481,370.70673824481,367.855147950619,368.995784068295,2805.45210730213,0.0,1.0
2004-11-16,32.11,32.7,32.11,32.6,68000,366.258257385872,372.988010480163,366.258257385872,371.847374362486,5961.58572801702,0.0,1.0
2004-11-17,32.45,32.68,32.02,32.1,58000,371.961437974254,374.597836456044,367.032519073516,367.949527241095,5059.93312169708,0.16,1.0
2004-11-18,32.33,32.35,31.81,32.25,118000,370.585925722885,370.81517776478,364.625372633621,369.668917555306,10294.3466958665,0.0,1.0
2004-11-19,32.3,32.33,31.61,32.33,56000,370.242047660043,370.585925722885,362.332852214674,370.585925722885,4885.45266922477,0.0,1.0
2004-11-22,33.02,33.1,32.15,32.37,110000,378.495121168255,379.412129335834,368.522657345832,371.044429806675,9596.42488597721,0.0,1.0
2004-11-23,33.11,33.23,32.65,33.1,48000,379.526755356781,380.90226760815,374.253958393201,379.412129335834,4187.53085933551,0.0,1.0
2004-11-24,33.15,33.5,33.11,33.11,54000,379.985259440571,383.997170173729,379.526755356781,379.526755356781,4710.97221675245,0.0,1.0
2004-11-26,33.16,33.28,33.12,33.2,18000,380.099885461518,381.475397712887,379.641381377728,380.558389545308,1570.32407225082,0.0,1.0
2004-11-29,33.94,34.09,33.15,33.3,80000,389.040715095414,390.760105409624,379.985259440571,381.704649754781,6979.21809889252,0.0,1.0
2004-11-30,33.43,33.97,33.24,33.97,72000,383.194788027097,389.384593158256,381.016893629097,389.384593158256,6281.29628900327,0.0,1.0
2004-12-01,34.63,34.63,33.51,33.6,98000,396.949910540783,396.949910540783,384.111796194676,385.143430383203,8549.54217114334,0.0,1.0
2004-12-02,34.51,34.93,34.43,34.76,156000,395.574398289414,400.388691169205,394.657390121835,398.440048813099,13609.4752928404,0.0,1.0
2004-12-03,34.7,34.85,34.45,34.51,62000,397.752292687415,399.471683001625,394.88664216373,395.574398289414,5408.8940266417,0.0,1.0
2004-12-06,35.25,35.65,34.59,34.95,74000,404.056723839521,408.641764677416,396.491406456994,400.617943211099,6455.77674147558,0.0,1.0
2004-12-07,34.85,35.26,34.73,35.26,236000,399.471683001625,404.171349860468,398.096170750257,404.171349860468,20588.693391733,0.0,1.0
2004-12-08,35.26,35.6,34.9,34.9,72000,404.171349860468,408.068634572679,400.044813106362,400.044813106362,6281.29628900327,0.0,1.0
2004-12-09,35.1,35.41,35.0,35.15,66000,402.33733352531,405.890740174679,401.191073315836,402.910463630047,5757.85493158633,0.0,1.0
2004-12-10,35.9,36.1,35.06,35.1,82000,411.507415201101,413.799935620048,401.878829441521,402.33733352531,7153.69855136483,0.0,1.0
2004-12-13,36.47,36.47,35.67,36.0,66000,418.041098395101,418.041098395101,408.871016719311,412.653675410574,5757.85493158633,0.0,1.0
2004-12-14,36.05,36.65,35.85,36.35,82000,413.226805515311,420.104366772154,410.934285096364,416.665586143733,7153.69855136484,0.0,1.0
2004-12-15,36.0,36.34,35.61,36.05,116000,412.653675410574,416.550960122785,408.183260593626,413.226805515311,10119.8662433942,0.0,1.0
2004-12-16,35.55,36.16,35.3,36.15,46000,407.495504467942,414.487691745732,404.629853944258,414.373065724785,4013.0504068632,0.0,1.0
2004-12-17,35.8,36.04,35.61,35.61,58000,410.361154991627,413.112179494364,408.183260593626,408.183260593626,5059.93312169707,0.0,1.0
2004-12-20,35.71,35.91,35.35,35.9,60000,409.3295208031,411.622041222048,405.202984048995,411.507415201101,5234.41357416939,0.0,1.0
2004-12-21,36.63,36.63,35.81,35.81,100000,419.875114730259,419.875114730259,410.475781012574,410.475781012574,8724.02262361566,0.0,1.0
2004-12-22,36.51,36.63,36.35,36.6,42000,418.499602478891,419.875114730259,416.665586143733,419.531236667417,3664.08950191857,0.0,1.0
2004-12-23,36.66,36.74,36.32,36.51,32000,420.218992793102,421.136000960681,416.321708080891,418.499602478891,2791.687239557,0.0,1.0
2004-12-27,36.16,36.73,36.15,36.73,28000,414.487691745732,421.021374939733,414.373065724785,421.021374939733,2442.72633461238,0.0,1.0
2004-12-28,36.5,36.55,36.12,36.25,40000,418.384976457943,418.95810656268,414.029187661943,415.519325934259,3489.60904944626,0.0,1.0
2004-12-29,36.52,36.65,36.1,36.5,14000,418.614228499838,420.104366772154,413.799935620048,418.384976457943,1221.36316730619,0.0,1.0
2004-12-30,36.42,36.64,36.41,36.6,18000,417.467968290364,419.989740751207,417.353342269417,419.531236667417,1570.32407225082,0.0,1.0
2004-12-31,36.17,36.52,35.91,36.42,30000,414.60231776668,418.614228499838,411.622041222048,417.467968290364,2617.20678708469,0.0,1.0
2005-01-03,35.59,36.22,35.5,36.17,168000,407.954008551732,415.175447871417,406.922374363205,414.60231776668,14656.3580076743,0.0,1.0
2005-01-04,35.8,35.95,35.59,35.59,122000,410.361154991627,412.080545305838,407.954008551732,407.954008551732,10643.3076008111,0.0,1.0
2005-01-05,35.55,35.86,35.5,35.7,166000,407.495504467942,411.048911117311,406.922374363205,409.214894782153,14481.877555202,0.0,1.0
2005-01-06,35.55,35.78,35.45,35.5,112000,407.495504467942,410.131902949732,406.349244258468,406.922374363205,9770.90533844953,0.0,1.0
2005-01-07,34.8,35.6,34.7,35.55,194000,398.898552896889,408.068634572679,397.752292687415,407.495504467942,16924.6038898143,0.0,1.0
2005-01-10,35.05,35.55,34.8,34.8,176000,401.764203420573,407.495504467942,398.898552896889,398.898552896889,15354.2798175635,0.0,1.0
2005-01-11,35.1,35.22,35.0,35.05,128000,402.33733352531,403.712845776679,401.191073315836,401.764203420573,11166.748958228,0.0,1.0
2005-01-12,35.05,35.15,34.75,35.1,160000,401.764203420573,402.910463630047,398.325422792152,402.33733352531,13958.436197785,0.0,1.0
2005-01-13,34.9,35.2,34.75,35.1,92000,400.044813106362,403.483593734784,398.325422792152,402.33733352531,8026.1008137264,0.0,1.0
2005-01-14,35.21,35.35,34.9,34.9,84000,403.598219755731,405.202984048995,400.044813106362,400.044813106362,7328.17900383715,0.0,1.0
2005-01-18,35.77,35.85,35.2,35.21,68000,410.017276928785,410.934285096364,403.483593734784,403.598219755731,5932.33538405864,0.0,1.0
2005-01-19,35.7,35.95,35.6,35.78,90000,409.214894782153,412.080545305838,408.068634572679,410.131902949732,7851.62036125408,0.0,1.0
2005-01-20,35.49,35.75,35.45,35.62,118000,406.807748342258,409.78802488689,406.349244258468,408.297886614574,10294.3466958665,0.0,1.0
2005-01-21,35.4,35.75,35.2,35.6,98000,405.776114153731,409.78802488689,403.483593734784,408.068634572679,8549.54217114335,0.0,1.0
2005-01-24,35.73,36.17,35.45,35.5,98000,409.558772844995,414.60231776668,406.349244258468,406.922374363205,8549.54217114334,0.0,1.0
2005-01-25,36.04,36.5,35.67,35.67,142000,413.112179494364,418.384976457943,408.871016719311,408.871016719311,12388.1121255342,0.0,1.0
2005-01-26,36.1,36.25,35.95,36.1,104000,413.799935620048,415.519325934259,412.080545305838,413.799935620048,9072.98352856028,0.0,1.0
2005-01-27,36.3,36.82,36.0,36.0,110000,416.092456038996,422.05300912826,412.653675410574,412.653675410574,9596.42488597721,0.0,1.0
2005-01-28,35.78,36.37,35.66,36.3,94000,410.131902949732,416.894838185627,408.756390698363,416.092456038996,8200.58126619871,0.0,1.0
2005-01-31,36.7,36.77,35.78,35.8,94000,420.677496876891,421.479879023523,410.131902949732,410.361154991627,8200.58126619871,0.0,1.0
2005-02-01,36.85,37.08,36.5,36.67,166000,422.396887191102,425.033285672892,418.384976457943,420.333618814049,14481.877555202,0.0,1.0
2005-02-02,36.94,37.15,36.6,36.86,80000,423.428521379628,425.835667819523,419.531236667417,422.511513212049,6979.21809889252,0.0,1.0
2005-02-03,37.0,37.15,36.57,37.0,86000,424.116277505313,425.835667819523,419.187358604575,424.116277505313,7502.65945630945,0.0,1.0
2005-02-04,38.31,38.33,37.0,37.0,78000,439.13228624942,439.361538291314,424.116277505313,424.116277505313,6804.7376464202,0.0,1.0
2005-02-07,38.0,38.79,37.82,38.4,50000,435.578879600051,444.634335254894,433.515611222998,440.163920437946,4362.01131180782,0.0,1.0
2005-02-08,38.3,38.71,37.81,37.85,42000,439.017660228472,443.717327087315,433.40098520205,433.85948928584,3664.08950191857,0.0,1.0
2005-02-09,37.06,38.33,37.05,38.2,42000,424.804033630997,439.361538291314,424.689407610049,437.871400018998,3664.08950191857,0.0,1.0
2005-02-10,37.15,37.45,36.73,37.15,70000,425.835667819523,429.274448447945,421.021374939733,425.835667819523,6106.81583653096,0.0,1.0
2005-02-11,37.34,37.57,36.71,37.0,186000,428.013562217524,430.649960699313,420.792122897839,424.116277505313,16226.6820799251,0.0,1.0
2005-02-14,37.0,37.3,36.6,37.09,70000,424.116277505313,427.555058133734,419.531236667417,425.147911693839,6106.81583653095,0.0,1.0
2005-02-15,36.99,37.0,36.38,36.9,96000,424.001651484365,424.116277505313,417.009464206575,422.970017295839,8375.06171867103,0.0,1.0
2005-02-16,37.0,37.1,36.35,36.7,122000,425.950293840471,427.10151085085,418.467383273003,422.496642809332,10597.4806574276,0.16,1.0
2005-02-17,37.11,37.36,36.55,37.0,78000,427.216632551888,430.094675077837,420.769817293762,425.950293840471,6775.43845310947,0.0,1.0
2005-02-18,36.65,37.2,36.52,37.11,76000,421.921034304142,428.25272786123,420.424452190648,427.216632551888,6601.70926200409,0.0,1.0
2005-02-22,36.11,36.7,36.1,36.7,96000,415.704462448092,422.496642809332,415.589340747054,422.496642809332,8339.0011730578,0.0,1.0
2005-02-23,36.4,36.44,35.69,36.1,80000,419.042991778193,419.503478582345,410.869351004497,415.589340747054,6949.16764421483,0.0,1.0
2005-02-24,36.95,37.0,36.0,36.4,52000,425.374685335281,425.950293840471,414.438123736674,419.042991778193,4516.95896873964,0.0,1.0
2005-02-25,36.8,36.99,35.99,36.5,70000,423.647859819711,425.835172139433,414.323002035636,420.194208788572,6080.52168868799,0.0,1.0
2005-02-28,35.8,36.8,35.75,36.8,50000,412.135689715915,423.647859819711,411.560081210725,423.647859819711,4343.22977763427,0.0,1.0
2005-03-01,36.16,36.97,35.87,35.9,72000,416.280070953282,425.604928737357,412.941541623181,413.286906726294,6254.25087979334,0.0,1.0
2005-03-02,36.35,36.75,35.7,36.1,68000,418.467383273003,423.072251314522,410.984472705535,415.589340747054,5906.79249758261,0.0,1.0
2005-03-03,36.85,36.99,36.5,36.5,74000,424.223468324901,425.835172139433,420.194208788572,420.194208788572,6427.98007089872,0.0,1.0
2005-03-04,37.01,37.24,36.7,36.86,64000,426.065415541509,428.713214665382,422.496642809332,424.338590025939,5559.33411537186,0.0,1.0
2005-03-07,36.75,37.18,36.75,37.0,74000,423.072251314522,428.022484459154,423.072251314522,425.950293840471,6427.98007089871,0.0,1.0
2005-03-08,36.3,36.8,36.1,36.8,118000,417.891774767813,423.647859819711,415.589340747054,423.647859819711,10250.0222752169,0.0,1.0
2005-03-09,34.34,36.25,34.34,36.25,292000,395.327921364372,417.316166262623,395.327921364372,417.316166262623,25364.4619013841,0.0,1.0
2005-03-10,34.28,34.6,33.85,34.0,1202000,394.637191158144,398.321085591359,389.686958013512,391.413783529081,104411.243854328,0.0,1.0
2005-03-11,34.7,34.7,34.23,34.25,230000,399.472302601739,399.472302601739,394.061582652954,394.29182605503,19978.8569771176,0.0,1.0
2005-03-14,35.35,35.43,34.62,34.8,136000,406.955213169206,407.87618677751,398.551328993435,400.623519612118,11813.5849951652,0.0,1.0
2005-03-15,35.79,35.8,35.35,35.35,190000,412.020568014877,412.135689715915,406.955213169206,406.955213169206,16504.2731550102,0.0,1.0
2005-03-16,35.4,35.8,35.3,35.79,262000,407.530821674396,412.135689715915,406.379604664017,412.020568014877,22758.5240348036,0.0,1.0
2005-03-17,35.4,35.7,35.33,35.4,90000,407.530821674396,410.984472705535,406.724969767131,407.530821674396,7817.81359974169,0.0,1.0
2005-03-18,34.29,35.45,34.25,35.45,220000,394.752312859182,408.106430179586,394.29182605503,408.106430179586,19110.2110215908,0.0,1.0
2005-03-21,34.41,34.5,34.17,34.25,64000,396.133773271638,397.169868580979,393.370852446727,394.29182605503,5559.33411537186,0.0,1.0
2005-03-22,34.64,35.02,34.49,34.49,276000,398.781572395511,403.156197034954,397.054746879941,397.054746879941,23974.6283725412,0.0,1.0
2005-03-23,34.36,34.55,34.2,34.55,44000,395.558164766448,397.745477086169,393.716217549841,397.745477086169,3822.04220431816,0.0,1.0
2005-03-24,34.4,34.86,34.28,34.36,62000,396.0186515706,401.314249818346,394.637191158144,395.558164766448,5385.60492426649,0.0,1.0
2005-03-28,34.4,34.6,34.29,34.5,60000,396.0186515706,398.321085591359,394.752312859182,397.169868580979,5211.87573316112,0.0,1.0
2005-03-29,33.2,34.85,33.2,34.3,84000,382.204047446044,401.199128117308,382.204047446044,394.86743456022,7296.62602642558,0.0,1.0
2005-03-30,34.61,34.95,33.4,33.4,104000,398.436207292397,402.350345127688,384.506481466803,384.506481466803,9033.91793747928,0.0,1.0
2005-03-31,33.65,34.61,33.65,34.61,112000,387.384523992752,398.436207292397,387.384523992752,398.436207292397,9728.83470190078,0.0,1.0
2005-04-01,33.8,34.08,33.5,33.6,108000,389.111349508322,392.334757137385,385.657698477183,386.808915487563,9381.37631969002,0.0,1.0
2005-04-04,34.5,34.65,33.45,33.6,60000,397.169868580979,398.896694096549,385.082089971993,386.808915487563,5211.87573316113,0.0,1.0
2005-04-05,34.75,34.84,34.45,34.51,84000,400.047911106929,401.08400641627,396.59426007579,397.284990282017,7296.62602642557,0.0,1.0
2005-04-06,34.88,35.11,34.67,34.75,58000,401.544493220422,404.192292344295,399.126937498625,400.047911106929,5038.14654205576,0.0,1.0
2005-04-07,35.12,35.24,34.25,34.75,46000,404.307414045333,405.688874457789,394.29182605503,400.047911106929,3995.77139542353,0.0,1.0
2005-04-08,34.21,35.05,34.06,35.05,64000,393.831339250878,403.501562138067,392.104513735309,403.501562138067,5559.33411537187,0.0,1.0
2005-04-11,33.35,34.3,33.35,34.3,98000,383.930872961613,394.86743456022,383.930872961613,394.86743456022,8512.73036416318,0.0,1.0
2005-04-12,33.45,33.45,32.7,33.35,86000,385.082089971993,385.082089971993,376.447962394146,383.930872961613,7470.35521753095,0.0,1.0
2005-04-13,33.2,33.64,33.15,33.5,50000,382.204047446044,387.269402291714,381.628438940854,385.657698477183,4343.22977763427,0.0,1.0
2005-04-14,32.32,33.3,32.32,33.3,76000,372.073337754703,383.355264456424,372.073337754703,383.355264456424,6601.70926200409,0.0,1.0
2005-04-15,31.21,32.35,31.2,32.33,124000,359.294828939489,372.418702857817,359.179707238451,372.188459455741,10771.209848533,0.0,1.0
2005-04-18,31.96,31.97,31.12,31.26,134000,367.928956517336,368.044078218374,358.258733630147,359.870437444679,11639.8558040599,0.0,1.0
2005-04-19,32.25,32.26,31.86,31.86,54000,371.267485847437,371.382607548475,366.777739506957,366.777739506957,4690.68815984502,0.0,1.0
2005-04-20,31.55,32.25,31.1,32.25,72000,363.20896677478,371.267485847437,358.028490228071,371.267485847437,6254.25087979335,0.0,1.0
2005-04-21,32.8,32.84,31.58,31.8,86000,377.599179404525,378.059666208677,363.554331877894,366.087009300729,7470.35521753095,0.0,1.0
2005-04-22,31.9,32.76,31.57,32.75,84000,367.238226311108,377.138692600373,363.439210176856,377.023570899336,7296.62602642559,0.0,1.0
2005-04-25,32.12,32.4,31.72,31.98,76000,369.770903733944,372.994311363007,365.166035692425,368.159199919412,6601.70926200409,0.0,1.0
2005-04-26,32.0,33.3,32.0,32.37,94000,368.389443321488,383.355264456424,368.389443321488,372.648946259893,8165.27198195243,0.0,1.0
2005-04-27,32.3,32.8,31.45,31.75,88000,371.843094352627,377.599179404525,362.0577497644,365.511400795539,7644.08440863632,0.0,1.0
2005-04-28,31.65,32.25,31.42,32.25,134000,364.360183785159,371.267485847437,361.712384661286,371.267485847437,11639.8558040599,0.0,1.0
2005-04-29,32.6,32.65,31.48,31.68,122000,375.296745383766,375.872353888956,362.403114867514,364.705548888273,10597.4806574276,0.0,1.0
2005-05-02,32.89,33.05,32.5,32.7,100000,378.635274713867,380.477221930474,374.145528373386,376.447962394146,8686.45955526854,0.0,1.0
2005-05-03,32.98,33.25,32.7,32.8,66000,379.671370023209,382.779655951234,376.447962394146,377.599179404525,5733.06330647723,0.0,1.0
2005-05-04,33.43,33.47,32.87,33.18,66000,384.851846569917,385.312333374069,378.405031311791,381.973804043968,5733.06330647724,0.0,1.0
2005-05-05,33.65,33.79,33.2,33.5,52000,387.384523992752,388.996227807284,382.204047446044,385.657698477183,4516.95896873965,0.0,1.0
2005-05-06,33.31,33.75,32.92,33.75,58000,383.470386157462,388.535741003132,378.980639816981,388.535741003132,5038.14654205575,0.0,1.0
2005-05-09,33.43,33.44,32.73,33.16,50000,384.851846569917,384.966968270955,376.79332749726,381.743560641892,4343.22977763427,0.0,1.0
2005-05-10,35.5,36.04,35.15,35.15,492000,408.682038684776,414.898610540826,404.652779148447,404.652779148447,42737.3810119212,0.0,1.0
2005-05-11,35.62,35.8,35.33,35.5,226000,410.063499097231,412.135689715915,406.724969767131,408.682038684776,19631.3985949069,0.0,1.0
2005-05-12,35.5,35.7,35.3,35.62,344000,408.682038684776,410.984472705535,406.379604664017,410.063499097231,29881.4208701238,0.0,1.0
2005-05-13,35.15,35.79,34.89,35.7,2702000,404.652779148447,412.020568014877,401.65961492146,410.984472705535,234708.137183356,0.0,1.0
2005-05-16,35.17,35.19,34.79,35.1,244000,404.883022550523,405.113265952599,400.50839791108,404.077170643257,21194.9613148553,0.0,1.0
2005-05-17,35.32,35.4,34.6,35.05,92000,406.609848066093,407.530821674396,398.321085591359,403.501562138067,7991.54279084705,0.0,1.0
2005-05-18,35.21,35.56,35.04,35.3,190000,407.530821674396,411.581823877919,405.563192032685,408.572507955302,16415.6908979636,0.19,1.0
2005-05-19,34.96,35.26,34.55,35.2,118000,404.63724867188,408.109536274899,399.891788947753,407.415078754296,10195.0080313668,0.0,1.0
2005-05-20,35.4,35.65,34.95,35.06,232000,409.729937156309,412.623510158825,404.521505751779,405.794677872886,20044.422570145,0.0,1.0
2005-05-23,35.49,36.06,35.33,35.35,98000,410.771623437214,417.368969882952,408.919736715604,409.151222555805,8467.04056842332,0.0,1.0
2005-05-24,35.5,35.89,34.75,35.49,128000,410.887366357315,415.401340241241,402.206647349766,410.771623437214,11058.9917628386,0.0,1.0
2005-05-25,34.83,35.2,34.75,35.2,84000,403.132590710571,407.415078754296,402.206647349766,407.415078754296,7257.46334436285,0.0,1.0
2005-05-26,35.46,35.63,35.0,35.0,96000,410.424394676913,412.392024318624,405.100220352283,405.100220352283,8294.24382212895,0.0,1.0
2005-05-27,35.4,35.84,35.35,35.45,62000,409.729937156309,414.822625640737,409.151222555805,410.308651756812,5356.69913512495,0.0,1.0
2005-05-31,35.5,35.95,35.18,35.45,70000,410.887366357315,416.095797761844,407.183592914094,410.308651756812,6047.88612030237,0.0,1.0
2005-06-01,36.17,36.79,35.51,35.51,88000,418.642142004059,425.818203050299,411.003109277416,411.003109277416,7603.05683695154,0.0,1.0
2005-06-02,36.15,36.57,35.9,36.13,114000,418.410656163857,423.271858808085,415.517083161341,418.179170323656,9849.41453877815,0.0,1.0
2005-06-03,35.45,36.24,35.41,36.12,74000,410.308651756812,419.452342444763,409.845680076409,418.063427403556,6393.47961289107,0.0,1.0
2005-06-06,36.17,36.31,35.03,35.55,80000,418.642142004059,420.262542885468,405.447449112584,411.466080957818,6911.86985177413,0.0,1.0
2005-06-07,35.85,36.7,35.85,36.2,90000,414.938368560838,424.776516769393,414.938368560838,418.989370764361,7775.8535832459,0.0,1.0
2005-06-08,35.7,36.46,35.69,35.9,32000,413.202224759328,421.998686686978,413.086481839227,415.517083161341,2764.74794070965,0.0,1.0
2005-06-09,36.15,36.25,35.22,35.72,80000,418.410656163857,419.568085364864,407.646564594497,413.433710599529,6911.86985177414,0.0,1.0
2005-06-10,36.4,36.41,35.95,36.15,120000,421.304229166374,421.419972086474,416.095797761844,418.410656163857,10367.8047776612,0.0,1.0
2005-06-13,36.68,36.7,36.16,36.35,100000,424.545030929192,424.776516769393,418.526399083958,420.725514565871,8639.83731471767,0.0,1.0
2005-06-14,37.0,37.06,36.64,36.66,138000,428.248804372413,428.943261893017,424.08205924879,424.313545088991,11922.9754943104,0.0,1.0
2005-06-15,37.04,37.1,36.5,37.1,72000,428.711776052816,429.40623357342,422.46165836738,429.40623357342,6220.68286659671,0.0,1.0
2005-06-16,37.0,37.1,36.55,37.1,58000,428.248804372413,429.40623357342,423.040372967884,429.40623357342,5011.10564253625,0.0,1.0
2005-06-17,37.35,37.68,37.1,37.1,172000,432.299806575936,436.119322939257,429.40623357342,429.40623357342,14860.5201813144,0.0,1.0
2005-06-20,36.7,37.35,36.63,37.35,64000,424.776516769393,432.299806575936,423.966316328689,432.299806575936,5529.49588141931,0.0,1.0
2005-06-21,36.59,36.9,36.4,36.65,66000,423.503344648286,427.091375171406,421.304229166374,424.19780216889,5702.29262771366,0.0,1.0
2005-06-22,36.74,36.98,36.48,36.66,100000,425.239488449796,428.017318532212,422.230172527179,424.313545088991,8639.83731471767,0.0,1.0
2005-06-23,36.38,37.0,36.35,36.74,114000,421.072743326173,428.248804372413,420.725514565871,425.239488449796,9849.41453877813,0.0,1.0
2005-06-24,35.8,36.35,35.6,36.35,124000,414.359653960335,420.725514565871,412.044795558322,420.725514565871,10713.3982702499,0.0,1.0
2005-06-27,35.79,35.8,35.55,35.8,68000,414.243911040234,414.359653960335,411.466080957818,414.359653960335,5875.08937400801,0.0,1.0
2005-06-28,36.37,36.37,35.7,35.79,122000,420.957000406072,420.957000406072,413.202224759328,414.243911040234,10540.6015239556,0.0,1.0
2005-06-29,36.03,36.75,35.79,36.37,138000,417.02174112265,425.355231369897,414.243911040234,420.957000406072,11922.9754943104,0.0,1.0
2005-06-30,35.6,36.3,35.6,36.15,138000,412.044795558322,420.146799965367,412.044795558322,418.410656163857,11922.9754943104,0.0,1.0
2005-07-01,35.56,35.76,35.34,35.7,72000,411.581823877919,413.896682279932,409.035479635705,413.202224759328,6220.68286659672,0.0,1.0
2005-07-05,35.78,36.06,35.31,35.45,136000,414.128168120133,417.368969882952,408.688250875403,410.308651756812,11750.178748016,0.0,1.0
2005-07-06,35.68,36.15,35.44,35.71,78000,412.970738919127,418.410656163857,410.192908836711,413.317967679429,6739.07310547978,0.0,1.0
2005-07-07,35.46,35.77,35.26,35.48,110000,410.424394676913,414.012425200033,408.109536274899,410.655880517114,9503.82104618942,0.0,1.0
2005-07-08,36.38,36.38,35.15,35.35,110000,421.072743326173,421.072743326173,406.836364153792,409.151222555805,9503.82104618942,0.0,1.0
2005-07-11,37.14,37.5,36.37,36.41,118000,429.869205253822,434.035950377446,420.957000406072,421.419972086474,10195.0080313669,0.0,1.0
2005-07-12,36.81,37.23,36.68,37.09,82000,426.049688890501,430.910891534728,424.545030929192,429.290490653319,7084.66659806848,0.0,1.0
2005-07-13,37.27,37.56,36.85,36.95,72000,431.373863215131,434.73040789805,426.512660570903,427.67008977191,6220.68286659671,0.0,1.0
2005-07-14,36.4,37.25,36.4,37.25,70000,421.304229166374,431.142377374929,421.304229166374,431.142377374929,6047.88612030236,0.0,1.0
2005-07-15,36.44,36.5,35.86,36.3,86000,421.767200846776,422.46165836738,415.054111480939,420.146799965367,7430.2600906572,0.0,1.0
2005-07-18,36.22,36.72,35.91,36.4,84000,419.220856604562,425.008002609595,415.632826081442,421.304229166374,7257.46334436284,0.0,1.0
2005-07-19,36.43,36.47,35.9,36.3,126000,421.651457926676,422.114429607078,415.517083161341,420.146799965367,10886.1950165443,0.0,1.0
2005-07-20,37.22,37.24,36.25,36.25,66000,430.795148614627,431.026634454829,419.568085364864,419.568085364864,5702.29262771366,0.0,1.0
2005-07-21,36.64,37.56,36.56,37.22,126000,424.08205924879,434.73040789805,423.156115887984,430.795148614627,10886.1950165442,0.0,1.0
2005-07-22,37.57,37.57,36.35,36.7,58000,434.84615081815,434.84615081815,420.725514565871,424.776516769393,5011.10564253625,0.0,1.0
2005-07-25,36.97,37.82,36.9,37.57,94000,427.901575612111,437.739723820666,427.091375171406,434.84615081815,8121.44707583461,0.0,1.0
2005-07-26,36.7,37.12,35.82,36.5,78000,424.776516769393,429.637719413621,414.591139800536,422.46165836738,6739.07310547979,0.0,1.0
2005-07-27,35.92,36.67,35.41,36.65,74000,415.748569001543,424.429288009091,409.845680076409,424.19780216889,6393.47961289107,0.0,1.0
2005-07-28,37.2,37.4,35.9,36.0,84000,430.563662774426,432.878521176439,415.517083161341,416.674512362348,7257.46334436284,0.0,1.0
2005-07-29,36.5,37.12,36.11,37.05,78000,422.46165836738,429.637719413621,417.947684483455,428.827518972916,6739.07310547979,0.0,1.0
2005-08-01,36.68,37.0,36.45,36.6,108000,424.545030929192,428.248804372413,421.882943766877,423.619087568387,9331.02429989508,0.0,1.0
2005-08-02,37.4,37.49,36.75,36.78,76000,432.878521176439,433.920207457345,425.355231369897,425.702460130199,6566.27635918543,0.0,1.0
2005-08-03,36.81,37.33,36.81,37.33,30000,426.049688890501,432.068320735734,426.049688890501,432.068320735734,2591.9511944153,0.0,1.0
2005-08-04,35.66,36.81,35.65,36.81,78000,412.739253078926,426.049688890501,412.623510158825,426.049688890501,6739.07310547977,0.0,1.0
2005-08-05,34.81,35.75,34.5,35.75,108000,402.90110487037,413.780939359831,399.31307434725,413.780939359831,9331.02429989509,0.0,1.0
2005-08-08,34.95,35.36,34.83,34.95,70000,404.521505751779,409.266965475906,403.132590710571,404.521505751779,6047.88612030237,0.0,1.0
2005-08-09,34.83,35.24,34.74,34.9,70000,403.132590710571,407.878050434698,402.090904429666,403.942791151276,6047.88612030237,0.0,1.0
2005-08-10,34.91,35.93,34.45,34.95,106000,404.058534071377,415.864311921643,398.734359746747,404.521505751779,9158.22755360072,0.0,1.0
2005-08-11,35.5,35.61,34.67,34.84,56000,410.887366357315,412.160538478422,401.280703988961,403.248333630672,4838.3088962419,0.0,1.0
2005-08-12,34.28,35.38,34.16,35.35,70000,396.766730105036,409.498451316107,395.377815063828,409.151222555805,6047.88612030236,0.0,1.0
2005-08-15,34.78,35.09,33.96,34.25,96000,402.553876110068,406.141906633188,393.062956661815,396.419501344734,8294.24382212896,0.0,1.0
2005-08-16,34.4,34.78,34.13,34.66,116000,398.155645146243,402.553876110068,395.030586303526,401.16496106886,10022.2112850725,0.0,1.0
2005-08-17,34.26,34.8,34.14,34.22,64000,398.734359746747,405.019139497571,397.337742024341,398.268820505945,5498.9993874434,0.19,1.0
2005-08-18,34.16,34.9,33.81,34.1,110000,397.570511644742,406.182987599576,393.497043287726,396.872202783539,9451.40519716836,0.0,1.0
2005-08-19,34.17,34.47,34.08,34.16,54000,397.686896454943,401.178440760956,396.639433163139,397.570511644742,4639.78073315537,0.0,1.0
2005-08-22,34.3,34.39,34.0,34.3,74000,399.199898987548,400.247362279353,395.708354681535,399.199898987548,6358.21804173145,0.0,1.0
2005-08-23,34.01,34.33,33.76,34.3,70000,395.824739491735,399.54905341815,392.915119236724,399.199898987548,6014.53058001624,0.0,1.0
2005-08-24,34.25,34.7,33.97,33.97,90000,398.617974936546,403.855291395567,395.359200250934,395.359200250934,7732.9678885923,0.0,1.0
2005-08-25,34.44,34.6,34.21,34.3,34000,400.829286330355,402.691443293562,398.152435695744,399.199898987548,2921.34342457931,0.0,1.0
2005-08-26,33.29,34.45,33.27,34.45,74000,387.445033157303,400.945671140555,387.212263536902,400.945671140555,6358.21804173144,0.0,1.0
2005-08-29,34.23,34.23,33.1,33.15,84000,398.385205316145,398.385205316145,385.233721763494,385.815645814497,7217.43669601948,0.0,1.0
2005-08-30,33.75,34.3,33.41,34.2,92000,392.798734426524,399.199898987548,388.841650879708,398.036050885544,7904.81161944989,0.0,1.0
2005-08-31,34.58,34.65,33.6,33.8,70000,402.458673673161,403.273367344564,391.052962273517,393.380658477526,6014.53058001623,0.0,1.0
2005-09-01,35.12,35.18,34.43,34.5,90000,408.743453423985,409.441762285188,400.712901520154,401.527595191558,7732.9678885923,0.0,1.0
2005-09-02,34.6,35.29,34.47,35.15,66000,402.691443293562,410.721995197393,401.178440760956,409.092607854587,5670.84311830102,0.0,1.0
2005-09-06,35.37,35.69,34.75,34.75,100000,411.653073678997,415.377387605411,404.437215446569,404.437215446569,8592.18654288032,0.0,1.0
2005-09-07,35.41,35.47,35.01,35.12,42000,412.118612919799,412.816921781001,407.46322051178,408.743453423985,3608.71834800973,0.0,1.0
2005-09-08,35.17,35.39,34.86,35.25,48000,409.325377474988,411.885843299398,405.717448358774,410.256455956591,4124.24954058255,0.0,1.0
2005-09-09,35.43,35.44,35.05,35.17,42000,412.351382540199,412.4677673504,407.928759752582,409.325377474988,3608.71834800974,0.0,1.0
2005-09-12,35.7,35.84,35.3,35.4,54000,415.493772415612,417.123159758418,410.838380007594,412.002228109598,4639.78073315537,0.0,1.0
2005-09-13,34.7,35.45,34.7,35.45,70000,403.855291395567,412.5841521606,403.855291395567,412.5841521606,6014.53058001622,0.0,1.0
2005-09-14,34.26,34.79,34.2,34.71,78000,398.734359746747,404.902754687371,398.036050885544,403.971676205767,6701.90550344665,0.0,1.0
2005-09-15,34.24,34.38,34.1,34.27,80000,398.501590126346,400.130977469152,396.872202783539,398.850744556947,6873.74923430426,0.0,1.0
2005-09-16,35.4,35.4,34.4,34.46,210000,412.002228109598,412.002228109598,400.363747089553,401.062055950756,18043.5917400487,0.0,1.0
2005-09-19,35.34,35.42,35.1,35.31,72000,411.303919248395,412.234997729999,408.510683803585,410.954764817794,6186.37431087384,0.0,1.0
2005-09-20,35.3,35.97,35.2,35.38,98000,410.838380007594,418.636162291024,409.674531905589,411.769458489197,8420.34281202271,0.0,1.0
2005-09-21,34.57,35.25,34.56,35.2,104000,402.342288862961,410.256455956591,402.22590405276,409.674531905589,8935.87400459553,0.0,1.0
2005-09-22,34.39,34.62,34.0,34.42,106000,400.247362279353,402.924212913963,395.708354681535,400.596516709954,9107.71773545314,0.0,1.0
2005-09-23,34.96,35.2,34.15,34.31,66000,406.881296460778,409.674531905589,397.454126834542,399.316283797749,5670.84311830102,0.0,1.0
2005-09-26,35.0,35.41,34.77,35.15,92000,407.34683570158,412.118612919799,404.66998506697,409.092607854587,7904.8116194499,0.0,1.0
2005-09-27,34.94,35.17,34.7,35.01,112000,406.648526840377,409.325377474988,403.855291395567,407.46322051178,9623.24892802598,0.0,1.0
2005-09-28,34.0,35.15,33.83,35.0,122000,395.708354681535,409.092607854587,393.729812908127,407.34683570158,10482.467582314,0.0,1.0
2005-09-29,35.8,35.85,33.82,34.12,86000,416.657620517616,417.239544568618,393.613428097927,397.10497240394,7389.28042687708,0.0,1.0
2005-09-30,35.18,35.8,34.61,35.8,82000,409.441762285188,416.657620517616,402.807828103762,416.657620517616,7045.59296516187,0.0,1.0
2005-10-03,35.29,35.78,35.04,35.18,114000,410.721995197393,416.424850897215,407.812374942382,409.441762285188,9795.09265888358,0.0,1.0
2005-10-04,35.04,36.0,34.85,35.29,92000,407.812374942382,418.985316721625,405.601063548573,410.721995197393,7904.8116194499,0.0,1.0
2005-10-05,34.0,34.99,33.36,34.99,146000,395.708354681535,407.23045089138,388.259726828706,407.23045089138,12544.5923526053,0.0,1.0
2005-10-06,34.04,34.35,33.53,34.15,170000,396.173893922337,399.781823038551,390.238268602114,397.454126834542,14606.7171228965,0.0,1.0
2005-10-07,34.57,34.9,34.04,34.05,56000,402.342288862961,406.182987599576,396.173893922337,396.290278732537,4811.62446401298,0.0,1.0
2005-10-10,34.01,34.67,33.89,34.56,54000,395.824739491735,403.506136964965,394.42812176933,402.22590405276,4639.78073315538,0.0,1.0
2005-10-11,33.66,34.9,33.66,34.1,138000,391.75127113472,406.182987599576,391.75127113472,396.872202783539,11857.2174291748,0.0,1.0
2005-10-12,32.95,33.78,32.5,33.6,122000,383.487949610488,393.147888857125,378.250633151467,391.052962273517,10482.467582314,0.0,1.0
2005-10-13,33.51,33.77,31.87,32.95,120000,390.005498981713,393.031504046925,370.918390108839,383.487949610488,10310.6238514564,0.0,1.0
2005-10-14,33.7,34.33,33.22,33.76,82000,392.216810375521,399.54905341815,386.6303394859,392.915119236724,7045.59296516188,0.0,1.0
2005-10-17,32.78,33.65,32.22,33.65,120000,381.50940783708,391.634886324519,374.991858465855,391.634886324519,10310.6238514564,0.0,1.0
2005-10-18,32.35,33.34,32.26,32.53,112000,376.50486099846,388.026957208305,375.457397706656,378.599787582069,9623.24892802598,0.0,1.0
2005-10-19,34.14,34.14,31.9,32.0,128000,397.337742024341,397.337742024341,371.26754453944,372.431392641445,10997.9987748868,0.0,1.0
2005-10-20,33.45,34.13,33.15,34.05,62000,389.30719012051,397.221357214141,385.815645814497,396.290278732537,5327.15565658581,0.0,1.0
2005-10-21,34.48,34.54,33.3,33.46,74000,401.294825571157,401.993134432359,387.561417967503,389.423574930711,6358.21804173144,0.0,1.0
2005-10-24,35.1,35.14,34.48,34.48,58000,408.510683803585,408.976223044386,401.294825571157,401.294825571157,4983.46819487058,0.0,1.0
2005-10-25,34.9,35.45,34.0,35.45,56000,406.182987599576,412.5841521606,395.708354681535,412.5841521606,4811.62446401298,0.0,1.0
2005-10-26,34.9,35.84,34.55,35.1,52000,406.182987599576,417.123159758418,402.10951924256,408.510683803585,4467.93700229776,0.0,1.0
2005-10-27,34.4,34.79,34.06,34.69,84000,400.363747089553,404.902754687371,396.406663542738,403.738906585366,7217.43669601947,0.0,1.0
2005-10-28,35.59,36.0,34.55,34.65,94000,414.213539503407,418.985316721625,402.10951924256,403.273367344564,8076.6553503075,0.0,1.0
2005-10-31,36.1,36.26,35.63,35.7,132000,420.14916482363,422.011321786837,414.679078744209,415.493772415612,11341.686236602,0.0,1.0
2005-11-01,35.73,36.15,35.33,35.9,86000,415.842926846213,420.731088874632,411.187534438195,417.821468619621,7389.28042687708,0.0,1.0
2005-11-02,36.83,36.83,35.72,35.8,98000,428.645255968263,428.645255968263,415.726542036013,416.657620517616,8420.34281202271,0.0,1.0
2005-11-03,36.41,37.2,36.2,37.0,118000,423.757093939844,432.951493945679,421.313012925634,430.62379774167,10138.7801205988,0.0,1.0
2005-11-04,35.98,36.67,35.32,36.46,78000,418.752547101224,426.783099005055,411.071149627995,424.339017990846,6701.90550344666,0.0,1.0
2005-11-07,35.99,36.35,35.84,35.99,74000,418.868931911425,423.058785078641,417.123159758418,418.868931911425,6358.21804173144,0.0,1.0
2005-11-08,36.14,36.14,35.41,35.8,54000,420.614704064432,420.614704064432,412.118612919799,416.657620517616,4639.78073315537,0.0,1.0
2005-11-09,36.62,37.0,36.1,36.1,54000,426.201174954053,430.62379774167,420.14916482363,420.14916482363,4639.78073315538,0.0,1.0
2005-11-10,37.51,37.51,36.41,36.62,98000,436.559423061893,436.559423061893,423.757093939844,426.201174954053,8420.34281202273,0.0,1.0
2005-11-11,37.76,38.0,37.37,37.4,68000,439.469043316905,442.262278761716,434.930035719087,435.279190149688,5842.68684915862,0.0,1.0
2005-11-14,36.5,37.77,36.42,37.77,92000,424.804557231648,439.585428127105,423.873478750044,439.585428127105,7904.8116194499,0.0,1.0
2005-11-15,36.31,36.65,36.04,36.5,116000,422.593245837839,426.550329384655,419.450855962427,424.804557231648,9966.93638974119,0.0,1.0
2005-11-16,36.27,36.69,36.1,36.25,170000,424.339017990846,429.252786602816,422.350111647906,424.105029009324,14530.598739645,0.19,1.0
2005-11-17,36.85,36.98,35.84,36.25,142000,431.124698454995,432.645626834891,419.308254888115,424.105029009324,12137.3236531153,0.0,1.0
2005-11-18,37.0,37.17,36.78,36.95,64000,432.879615816413,434.868522159353,430.305737019667,432.294643362607,5470.34305492519,0.0,1.0
2005-11-21,37.01,37.22,36.9,37.0,90000,432.996610307174,435.453494613159,431.709670908801,432.879615816413,7692.66992098855,0.0,1.0
2005-11-22,37.0,37.31,36.75,36.98,102000,432.879615816413,436.50644503001,429.954753547383,432.645626834891,8718.35924378702,0.0,1.0
2005-11-23,37.1,37.31,36.85,36.85,44000,434.049560724025,436.50644503001,431.124698454995,431.124698454995,3760.86085026107,0.0,1.0
2005-11-25,37.1,37.2,37.05,37.1,20000,434.049560724025,435.219505631637,433.464588270219,434.049560724025,1709.48220466412,0.0,1.0
2005-11-28,36.2,37.1,36.2,37.1,68000,423.520056555518,434.049560724025,423.520056555518,434.049560724025,5812.23949585801,0.0,1.0
2005-11-29,36.75,37.1,36.45,36.45,122000,429.954753547383,434.049560724025,426.444918824547,426.444918824547,10427.8414484512,0.0,1.0
2005-11-30,36.6,37.28,36.45,36.78,86000,428.199836185965,436.155461557726,426.444918824547,430.305737019667,7350.77348005573,0.0,1.0
2005-12-01,37.0,37.24,36.8,36.8,68000,432.879615816413,435.687483594682,430.539726001189,430.539726001189,5812.23949585802,0.0,1.0
2005-12-02,36.95,37.1,36.27,36.95,80000,432.294643362607,434.049560724025,424.339017990846,432.294643362607,6837.92881865649,0.0,1.0
2005-12-05,37.04,37.34,36.45,37.0,86000,433.347593779458,436.857428502294,426.444918824547,432.879615816413,7350.77348005572,0.0,1.0
2005-12-06,36.64,37.37,36.5,36.85,96000,428.66781414901,437.208411974577,427.029891278353,431.124698454995,8205.51458238779,0.0,1.0
2005-12-07,36.5,36.86,36.25,36.7,58000,427.029891278353,431.241692945756,424.105029009324,429.369781093577,4957.49839352596,0.0,1.0
2005-12-08,36.61,37.05,36.05,36.4,76000,428.316830676727,433.464588270219,421.7651391941,425.859946370741,6496.03237772366,0.0,1.0
2005-12-09,36.87,37.0,36.4,36.71,54000,431.358687436517,432.879615816413,425.859946370741,429.486775584338,4615.60195259314,0.0,1.0
2005-12-12,36.62,36.92,36.45,36.89,90000,428.433825167488,431.943659890323,426.444918824547,431.59267641804,7692.66992098854,0.0,1.0
2005-12-13,37.14,37.33,36.47,36.56,66000,434.51753868707,436.740434011532,426.67890780607,427.731858222921,5641.2912753916,0.0,1.0
2005-12-14,37.74,38.0,37.2,37.2,90000,441.537208132741,444.579064892532,435.219505631637,435.219505631637,7692.66992098856,0.0,1.0
2005-12-15,37.25,37.78,36.91,37.74,88000,435.804478085443,442.005186095786,431.826665399562,441.537208132741,7521.72170052214,0.0,1.0
2005-12-16,37.65,38.28,37.25,37.26,308000,440.484257715891,447.854910633846,435.804478085443,435.921472576204,26326.0259518275,0.0,1.0
2005-12-19,37.09,37.68,36.75,37.68,122000,433.932566233264,440.835241188174,429.954753547383,440.835241188174,10427.8414484511,0.0,1.0
2005-12-20,37.04,37.57,36.9,37.2,70000,433.347593779458,439.548301789801,431.709670908801,435.219505631637,5983.18771632443,0.0,1.0
2005-12-21,37.7,37.7,37.29,37.29,74000,441.069230169697,441.069230169697,436.272456048488,436.272456048488,6325.08415725725,0.0,1.0
2005-12-22,37.2,37.95,37.1,37.8,96000,435.219505631637,443.994092438726,434.049560724025,442.239175077308,8205.51458238778,0.0,1.0
2005-12-23,37.1,37.59,37.05,37.38,66000,434.049560724025,439.782290771323,433.464588270219,437.325406465338,5641.2912753916,0.0,1.0
2005-12-27,36.15,37.43,36.15,37.25,134000,422.935084101712,437.910378919144,422.935084101712,435.804478085443,11453.5307712496,0.0,1.0
2005-12-28,36.56,36.69,36.09,36.15,96000,427.731858222921,429.252786602816,422.233117157145,422.935084101712,8205.51458238778,0.0,1.0
2005-12-29,36.75,36.95,36.5,36.5,96000,429.954753547383,432.294643362607,427.029891278353,427.029891278353,8205.51458238779,0.0,1.0
2005-12-30,35.92,36.55,35.78,36.55,194000,420.244210814204,427.614863732159,418.606287943548,427.614863732159,16581.977385242,0.0,1.0
2006-01-03,37.08,37.08,36.04,36.17,130000,433.815571742503,433.815571742503,421.648144703339,423.169073083234,11111.6343303168,0.0,1.0
2006-01-04,37.28,37.5,37.1,37.11,86000,436.155461557726,438.729340354473,434.049560724025,434.166555214786,7350.77348005573,0.0,1.0
2006-01-05,37.21,37.34,36.98,37.28,62000,435.336500122398,436.857428502294,432.645626834891,436.155461557726,5299.39483445878,0.0,1.0
2006-01-06,37.61,37.61,37.0,37.46,66000,440.016279752846,440.016279752846,432.879615816413,438.261362391428,5641.2912753916,0.0,1.0
2006-01-09,38.53,38.72,37.61,37.61,92000,450.779772902876,453.002668227338,440.016279752846,440.016279752846,7863.61814145495,0.0,1.0
2006-01-10,39.01,39.33,38.17,38.28,158000,456.395508459413,460.139332163771,446.567971235473,447.854910633846,13504.9094168466,0.0,1.0
2006-01-11,38.87,39.01,38.16,39.01,130000,454.757585588756,456.395508459413,446.450976744711,456.395508459413,11111.6343303168,0.0,1.0
2006-01-12,38.11,39.05,37.95,39.05,92000,445.866004290905,456.863486422458,443.994092438726,456.863486422458,7863.61814145497,0.0,1.0
2006-01-13,38.08,38.84,37.98,38.08,68000,445.515020818622,454.406602116473,444.34507591101,445.515020818622,5812.23949585801,0.0,1.0
2006-01-17,37.76,37.96,37.29,37.65,70000,441.771197114264,444.111086929488,436.272456048488,440.484257715891,5983.18771632442,0.0,1.0
2006-01-18,38.49,38.5,37.74,37.77,68000,450.311794939831,450.428789430592,441.537208132741,441.888191605025,5812.23949585801,0.0,1.0
2006-01-19,38.7,38.9,38.31,38.5,62000,452.768679245816,455.10856906104,448.205894106129,450.428789430592,5299.39483445878,0.0,1.0
2006-01-20,37.49,39.01,37.4,38.95,58000,438.612345863711,456.395508459413,437.559395446861,455.693541514846,4957.49839352596,0.0,1.0
2006-01-23,37.77,38.09,37.28,37.56,70000,441.888191605025,445.632015309383,436.155461557726,439.43130729904,5983.18771632443,0.0,1.0
2006-01-24,38.13,38.48,37.12,37.6,76000,446.099993272428,450.19480044907,434.283549705547,439.899285262085,6496.03237772366,0.0,1.0
2006-01-25,37.15,38.41,36.86,38.0,98000,434.634533177831,449.375839013741,431.241692945756,444.579064892532,8376.4628028542,0.0,1.0
2006-01-26,37.97,37.97,36.88,37.4,76000,444.228081420249,444.228081420249,431.475681927279,437.559395446861,6496.03237772366,0.0,1.0
2006-01-27,38.05,38.59,37.6,38.05,88000,445.164037346338,451.481739847443,439.899285262085,445.164037346338,7521.72170052214,0.0,1.0
2006-01-30,36.8,37.96,36.46,37.96,116000,430.539726001189,444.111086929488,426.561913315309,444.111086929488,9914.99678705191,0.0,1.0
2006-01-31,36.8,36.9,36.22,36.6,92000,430.539726001189,431.709670908801,423.75404553704,428.199836185965,7863.61814145496,0.0,1.0
2006-02-01,36.91,36.95,36.32,36.75,66000,431.826665399562,432.294643362607,424.923990444652,429.954753547383,5641.29127539161,0.0,1.0
2006-02-02,36.03,36.91,35.61,36.91,84000,421.531150212577,431.826665399562,416.617381600607,431.826665399562,7179.82525958932,0.0,1.0
2006-02-03,36.12,36.5,35.96,36.1,58000,422.584100629428,427.029891278353,420.712188777249,422.350111647906,4957.49839352596,0.0,1.0
2006-02-06,36.13,36.16,35.5,36.13,58000,422.701095120189,423.052078592473,415.330442202234,422.701095120189,4957.49839352596,0.0,1.0
2006-02-07,34.96,36.17,34.96,36.12,86000,409.01273970113,423.169073083234,409.01273970113,422.584100629428,7350.77348005572,0.0,1.0
2006-02-08,35.53,35.65,34.59,34.97,50000,415.681425674518,417.085359563652,404.683943542966,409.129734191891,4273.7055116603,0.0,1.0
2006-02-09,34.14,35.6,34.14,35.57,68000,399.419191458712,416.500387109846,399.419191458712,416.149403637563,5812.23949585801,0.0,1.0
2006-02-10,34.65,34.67,33.55,34.15,102000,405.385910487533,405.619899469055,392.516516503802,399.536185949473,8718.35924378702,0.0,1.0
2006-02-13,34.55,34.91,34.05,34.58,56000,404.215965579921,408.427767247324,398.366241041861,404.566949052204,4786.55017305954,0.0,1.0
2006-02-14,36.1,36.45,34.75,34.75,114000,422.350111647906,426.444918824547,406.555855395145,406.555855395145,9744.04856658549,0.0,1.0
2006-02-15,35.95,36.08,35.41,35.7,58000,423.052078592473,424.581891394059,416.6974715705,420.110130897115,4928.70761192638,0.21,1.0
2006-02-16,36.36,36.36,35.91,36.05,56000,427.87687281286,427.87687281286,422.581366961216,424.228857670616,4758.75217703237,0.0,1.0
2006-02-17,36.14,36.44,36.06,36.44,76000,425.287958840945,428.818296075374,424.34653557843,428.818296075374,6458.3065259725,0.0,1.0
2006-02-21,36.86,36.93,35.66,36.13,156000,433.760768203576,434.584513558276,419.639419265858,425.170280933131,13256.523921733,0.0,1.0
2006-02-22,37.87,37.88,36.85,36.96,82000,445.646236892822,445.763914800636,433.643090295762,434.937547281719,6968.17283065454,0.0,1.0
2006-02-23,38.26,38.3,37.41,37.77,108000,450.23567529758,450.706386928838,440.233053133363,444.469457814679,9177.59348427672,0.0,1.0
2006-02-24,38.09,38.25,37.75,38.01,86000,448.235150864737,450.117997389766,444.23410199905,447.293727602222,7308.08370044257,0.0,1.0
2006-02-27,37.85,38.24,37.6,38.09,72000,445.410881077193,450.000319481952,442.468933381835,448.235150864737,6118.39565618448,0.0,1.0
2006-02-28,37.0,37.85,36.93,37.85,84000,435.408258912976,445.410881077193,434.584513558276,445.410881077193,7138.12826554856,0.0,1.0
2006-03-01,37.48,37.6,36.85,37.2,56000,441.056798488064,442.468933381835,433.643090295762,437.761817069263,4758.75217703237,0.0,1.0
2006-03-02,36.3,37.42,36.3,37.38,158000,427.170805365974,440.350731041178,427.170805365974,439.88001940992,13426.479356627,0.0,1.0
2006-03-03,36.31,37.0,36.17,36.31,78000,427.288483273788,435.408258912976,425.640992564388,427.288483273788,6628.26196086652,0.0,1.0
2006-03-06,35.94,36.21,35.36,35.36,90000,422.934400684659,426.111704195645,416.109082031428,416.109082031428,7647.99457023059,0.0,1.0
2006-03-07,35.4,35.93,34.9,35.93,104000,416.579793662685,422.816722776844,410.695898271969,422.816722776844,8837.6826144887,0.0,1.0
2006-03-08,35.34,35.47,34.76,35.4,68000,415.8737262158,417.403539017386,409.048407562569,416.579793662685,5778.48478639644,0.0,1.0
2006-03-09,34.95,35.41,34.71,35.36,76000,411.284287811041,416.6974715705,408.460018023497,416.109082031428,6458.30652597251,0.0,1.0
2006-03-10,35.76,35.76,34.71,34.95,58000,420.816198344001,420.816198344001,408.460018023497,411.284287811041,4928.70761192638,0.0,1.0
2006-03-13,35.86,36.13,35.61,35.67,68000,421.992977422144,425.170280933131,419.051029726786,419.757097173672,5778.48478639645,0.0,1.0
2006-03-14,35.64,36.02,35.25,35.64,188000,419.404063450229,423.875823947173,414.814625045471,419.404063450229,15975.8108800372,0.0,1.0
2006-03-15,35.1,36.05,34.95,35.64,132000,413.049456428256,424.228857670616,411.284287811041,419.404063450229,11217.0587030049,0.0,1.0
2006-03-16,35.26,36.14,35.02,35.25,194000,414.932302953285,425.287958840945,412.108033165741,414.814625045471,16485.6771847193,0.0,1.0
2006-03-17,35.19,35.34,34.77,35.26,342000,414.108557598585,415.8737262158,409.166085470383,414.932302953285,29062.3793668762,0.0,1.0
2006-03-20,35.2,35.29,34.75,35.19,112000,414.226235506399,415.285336676728,408.930729654755,414.108557598585,9517.50435406474,0.0,1.0
2006-03-21,34.81,35.35,34.75,35.04,210000,409.636797101641,415.991404123614,408.930729654755,412.34338898137,17845.3206638714,0.0,1.0
2006-03-22,35.15,35.22,34.54,34.75,104000,413.637845967327,414.461591322028,406.459493590654,408.930729654755,8837.6826144887,0.0,1.0
2006-03-23,35.22,35.35,34.55,35.09,122000,414.461591322028,415.991404123614,406.577171498468,412.931778520442,10367.2815285348,0.0,1.0
2006-03-24,35.76,35.85,35.08,35.14,110000,420.816198344001,421.87529951433,412.814100612627,413.520168059513,9347.54891917072,0.0,1.0
2006-03-27,35.87,36.11,35.57,35.66,198000,422.110655329958,424.934925117502,418.580318095529,419.639419265858,16825.5880545073,0.0,1.0
2006-03-28,36.02,36.59,35.64,35.7,110000,423.875823947173,430.583464692589,419.404063450229,420.110130897115,9347.54891917073,0.0,1.0
2006-03-29,36.59,36.64,36.0,36.01,78000,430.583464692589,431.171854231661,423.640468131544,423.758146039359,6628.26196086652,0.0,1.0
2006-03-30,36.61,36.72,36.45,36.59,198000,430.818820508218,432.113277494175,428.935973983189,430.583464692589,16825.5880545073,0.0,1.0
2006-03-31,36.72,36.93,36.42,36.61,280000,432.113277494175,434.584513558276,428.582940259746,430.818820508218,23793.7608851619,0.0,1.0
2006-04-03,35.97,36.76,35.9,36.76,76000,423.287434408102,432.583989125433,422.463689053401,432.583989125433,6458.3065259725,0.0,1.0
2006-04-04,36.34,36.44,35.93,35.93,132000,427.641516997231,428.818296075374,422.816722776844,422.816722776844,11217.0587030049,0.0,1.0
2006-04-05,36.0,36.5,36.0,36.1,96000,423.640468131544,429.52436352226,423.640468131544,424.817247209688,8157.86087491265,0.0,1.0
2006-04-06,35.57,35.8,35.3,35.8,86000,418.580318095529,421.286909975258,415.403014584542,421.286909975258,7308.08370044257,0.0,1.0
2006-04-07,35.03,35.86,35.0,35.61,82000,412.225711073556,421.992977422144,411.872677350113,419.051029726786,6968.17283065454,0.0,1.0
2006-04-10,34.82,35.28,34.57,35.06,60000,409.754475009455,415.167658768914,406.812527314097,412.578744796999,5098.6630468204,0.0,1.0
2006-04-11,34.08,34.99,33.89,34.81,70000,401.046309831195,411.754999442298,398.810429582723,409.636797101641,5948.44022129047,0.0,1.0
2006-04-12,34.23,34.41,33.91,34.08,56000,402.81147844841,404.929680789068,399.045785398352,401.046309831195,4758.75217703237,0.0,1.0
2006-04-13,34.28,34.66,33.68,34.03,72000,403.399867987482,407.871628484426,396.339193518623,400.457920292124,6118.39565618447,0.0,1.0
2006-04-17,34.34,34.65,33.9,34.18,62000,404.105935434368,407.753950576612,398.928107490538,402.223088909339,5268.61848171441,0.0,1.0
2006-04-18,35.16,35.2,34.43,34.44,94000,413.755523875142,414.226235506399,405.165036604697,405.282714512511,7987.90544001862,0.0,1.0
2006-04-19,35.05,35.11,34.76,35.0,104000,412.461066889184,413.16713433607,409.048407562569,411.872677350113,8837.68261448869,0.0,1.0
2006-04-20,34.84,34.95,34.44,34.92,94000,409.989830825084,411.284287811041,405.282714512511,410.931254087598,7987.90544001861,0.0,1.0
2006-04-21,34.19,34.99,34.0,34.99,98000,402.340766817153,411.754999442298,400.104886568681,411.754999442298,8327.81630980665,0.0,1.0
2006-04-24,33.42,34.26,33.41,34.2,90000,393.27956791545,403.164512171853,393.161890007636,402.458444724967,7647.99457023061,0.0,1.0
2006-04-25,34.21,34.43,33.3,33.33,182000,402.576122632782,405.165036604697,391.867433021679,392.220466745122,15465.9445753552,0.0,1.0
2006-04-26,36.82,37.3,35.7,35.75,276000,433.290056572319,438.938596147406,420.110130897115,420.698520436187,23453.8500153738,0.0,1.0
2006-04-27,37.45,38.13,36.51,36.69,140000,440.703764764621,448.705862495994,429.642041430075,431.760243770732,11896.8804425809,0.0,1.0
2006-04-28,37.9,38.28,37.45,37.45,94000,445.999270616265,450.471031113209,440.703764764621,440.703764764621,7987.90544001862,0.0,1.0
2006-05-01,37.64,38.25,37.16,37.99,148000,442.939645013093,450.117997389766,437.291105438005,447.058371786594,12576.702182157,0.0,1.0
2006-05-02,38.01,38.08,37.54,37.63,92000,447.293727602222,448.117472956923,441.762865934949,442.821967105278,7817.95000512462,0.0,1.0
2006-05-03,38.12,38.29,37.47,38.0,88000,448.58818458818,450.588709021023,440.939120580249,447.176049694408,7478.03913533658,0.0,1.0
2006-05-04,38.53,38.62,38.08,38.12,166000,453.412978808567,454.472079978896,448.117472956923,448.58818458818,14106.3010962031,0.0,1.0
2006-05-05,39.18,39.49,38.5,38.75,96000,461.062042816498,464.710057958741,453.059945085124,456.001892780482,8157.86087491263,0.0,1.0
2006-05-08,39.13,39.2,38.73,39.17,132000,460.473653277426,461.297398632126,455.766536964853,460.944364908683,11217.0587030049,0.0,1.0
2006-05-09,39.04,39.24,38.99,39.05,62000,459.414552107097,461.768110263384,458.826162568026,459.532230014911,5268.61848171441,0.0,1.0
2006-05-10,38.71,39.11,38.29,38.8,112000,455.531181149225,460.238297461797,450.588709021023,456.590282319553,9517.50435406473,0.0,1.0
2006-05-11,37.33,38.71,37.18,38.71,168000,439.291629870849,455.531181149225,437.526461253634,455.531181149225,14276.2565310971,0.0,1.0
2006-05-12,37.02,37.34,36.31,37.33,146000,435.643614728605,439.409307778663,427.288483273788,439.291629870849,12406.746747263,0.0,1.0
2006-05-15,37.06,37.23,36.23,36.6,120000,436.114326359862,438.114850792706,426.347060011274,430.701142600404,10197.3260936408,0.0,1.0
2006-05-16,37.4,37.46,36.66,37.05,134000,440.115375225549,440.821442672435,431.407210047289,435.996648452048,11387.0141378989,0.0,1.0
2006-05-17,37.25,37.79,36.73,37.05,144000,440.821442672435,447.211874324599,434.667693674055,438.454616134596,12168.1921085356,0.21,1.0
2006-05-18,37.07,37.57,37.07,37.25,140000,438.69129878838,444.608365132977,438.69129878838,440.821442672435,11830.1867721874,0.0,1.0
2006-05-19,36.95,37.34,36.35,37.08,110000,437.271202865677,441.886514614462,430.170723252161,438.809640115272,9295.14674957581,0.0,1.0
2006-05-22,37.9,38.34,36.56,36.82,156000,448.51362892041,453.720647303655,432.655891116892,435.732765616082,13182.2081175802,0.0,1.0
2006-05-23,36.63,38.57,36.56,38.4,148000,433.484280405135,456.44249782217,432.655891116892,454.430695265007,12506.1974448838,0.0,1.0
2006-05-24,37.23,37.4,36.02,36.53,130000,440.584760018651,442.596562575814,426.265459464728,432.300867136216,10985.1734313169,0.0,1.0
2006-05-25,37.69,37.69,37.16,37.48,88000,446.02846105568,446.02846105568,439.756370730408,443.543293190949,7436.11739966064,0.0,1.0
2006-05-26,37.36,38.03,37.2,37.85,74000,442.123197268246,450.052066170005,440.229736037975,447.921922285951,6253.09872244191,0.0,1.0
2006-05-30,35.98,37.3,35.86,37.3,140000,425.79209415716,441.413149306895,424.371998234457,441.413149306895,11830.1867721874,0.0,1.0
2006-05-31,35.97,36.41,35.65,36.03,242000,425.673752830268,430.880771213513,421.886830369726,426.38380079162,20449.3228490668,0.0,1.0
2006-06-01,36.73,36.73,35.8,35.97,158000,434.667693674055,434.667693674055,423.661950273105,425.673752830268,13351.2107857543,0.0,1.0
2006-06-02,36.95,37.01,36.3,36.9,124000,437.271202865677,437.981250827029,429.579016617702,436.679496231217,10478.1654267945,0.0,1.0
2006-06-05,36.26,37.08,35.92,36.95,224000,429.105651310134,438.809640115272,425.082046195808,437.271202865677,18928.2988354998,0.0,1.0
2006-06-06,36.63,36.77,36.16,36.26,182000,433.484280405135,435.141058981622,427.922238041215,429.105651310134,15379.2428038436,0.0,1.0
2006-06-07,37.98,38.32,36.64,36.83,292000,449.460359535546,453.483964649871,433.602621732027,435.851106942974,24674.3895534194,0.0,1.0
2006-06-08,39.39,39.69,37.7,37.98,274000,466.146486627308,469.696726434066,446.146802382572,449.460359535546,23153.3655398524,0.0,1.0
2006-06-09,39.55,40.15,39.06,39.38,244000,468.039947857579,475.140427471094,462.241222839874,466.028145300416,20618.3255172408,0.0,1.0
2006-06-12,39.23,39.63,38.87,39.63,160000,464.253025397037,468.986678472714,459.992737628927,468.986678472714,13520.2134539284,0.0,1.0
2006-06-13,39.3,39.92,38.9,39.23,188000,465.08141468528,472.41857695258,460.347761609603,464.253025397037,15886.2508083659,0.0,1.0
2006-06-14,38.39,39.4,38.27,39.19,126000,454.312353938115,466.2648279542,452.892258015412,463.779660089469,10647.1680949686,0.0,1.0
2006-06-15,38.82,39.0,38.15,38.48,110000,459.401030994468,461.531174878522,451.472162092708,455.377425880142,9295.1467495758,0.0,1.0
2006-06-16,38.35,38.83,37.82,38.82,500000,453.838988630547,459.51937232136,447.566898305275,459.401030994468,42250.6670435264,0.0,1.0
2006-06-19,36.91,38.27,36.73,38.25,226000,436.797837558109,452.892258015412,434.667693674055,452.655575361628,19097.3015036739,0.0,1.0
2006-06-20,37.42,37.75,36.59,36.76,286000,442.833245229598,446.738509017031,433.010915097568,435.02271765473,24167.3815488971,0.0,1.0
2006-06-21,37.47,37.61,37.22,37.3,112000,443.424951864057,445.081730440544,440.466418691759,441.413149306895,9464.14941774992,0.0,1.0
2006-06-22,37.1,37.41,36.36,37.3,168000,439.046322769056,442.714903902706,430.289064579053,441.413149306895,14196.2241266249,0.0,1.0
2006-06-23,37.0,37.27,36.3,37.0,152000,437.862909500137,441.058125326219,429.579016617702,437.862909500137,12844.202781232,0.0,1.0
2006-06-26,38.11,38.28,37.2,37.25,122000,450.998796785141,453.010599342304,440.229736037975,440.821442672435,10309.1627586204,0.0,1.0
2006-06-27,37.38,38.24,37.21,38.15,278000,442.35987992203,452.537234034736,440.348077364867,451.472162092708,23491.3708762007,0.0,1.0
2006-06-28,36.99,37.63,36.91,37.35,154000,437.744568173245,445.318413094328,436.797837558109,442.004855941354,13013.2054494061,0.0,1.0
2006-06-29,38.8,38.8,37.06,37.06,118000,459.164348340684,459.164348340684,438.572957461488,438.572957461488,9971.15742227222,0.0,1.0
2006-06-30,38.7,38.94,38.26,38.83,108000,457.980935071765,460.821126917171,452.77391668852,459.51937232136,9126.14408140169,0.0,1.0
2006-07-03,38.52,38.64,38.16,38.55,42000,455.85079118771,457.270887110413,451.5905034196,456.205815168386,3549.05603165622,0.0,1.0
2006-07-05,38.33,38.55,38.0,38.05,122000,453.602305976763,456.205815168386,449.69704218933,450.288748823789,10309.1627586204,0.0,1.0
2006-07-06,38.31,38.98,38.07,38.33,52000,453.365623322979,461.294492224739,450.525431477573,453.602305976763,4394.06937252675,0.0,1.0
2006-07-07,37.84,38.46,37.7,38.16,84000,447.803580959059,455.140743226358,446.146802382572,451.5905034196,7098.11206331243,0.0,1.0
2006-07-10,37.94,38.03,37.6,37.84,106000,448.986994227978,450.052066170005,444.963389113652,447.803580959059,8957.14141322759,0.0,1.0
2006-07-11,38.72,38.72,37.75,37.85,96000,458.217617725548,458.217617725548,446.738509017031,447.921922285951,8112.12807235707,0.0,1.0
2006-07-12,38.25,38.85,37.98,38.6,192000,452.655575361628,459.756054975144,449.460359535546,456.797521802845,16224.2561447141,0.0,1.0
2006-07-13,37.58,38.1,37.3,38.1,164000,444.726706459869,450.880455458249,441.413149306895,450.880455458249,13858.2187902766,0.0,1.0
2006-07-14,37.1,37.59,36.93,37.58,176000,439.046322769056,444.845047786761,437.034520211893,444.726706459869,14872.2347993213,0.0,1.0
2006-07-17,36.89,37.35,36.6,37.19,132000,436.561154904325,442.004855941354,433.12925642446,440.111394711083,11154.176099491,0.0,1.0
2006-07-18,37.75,37.82,36.78,37.04,138000,446.738509017031,447.566898305275,435.259400308514,438.336274807704,11661.1841040133,0.0,1.0
2006-07-19,39.24,39.48,37.8,37.8,200000,464.371366723929,467.211558569335,447.330215651491,447.330215651491,16900.2668174105,0.0,1.0
2006-07-20,38.54,39.39,38.39,39.3,142000,456.087473841494,466.146486627308,454.312353938115,465.08141468528,11999.1894403615,0.0,1.0
2006-07-21,38.38,39.0,37.7,38.54,224000,454.194012611223,461.531174878522,446.146802382572,456.087473841494,18928.2988354998,0.0,1.0
2006-07-24,38.76,38.96,38.17,38.39,114000,458.690983033116,461.057809570955,451.708844746492,454.312353938115,9633.15208592402,0.0,1.0
2006-07-25,36.67,38.76,36.67,38.75,381957,433.957645712703,458.690983033116,433.957645712703,458.572641706224,32275.8760638884,0.0,1.0
2006-07-26,35.92,36.65,34.68,36.31,326000,425.082046195808,433.720963058919,410.407721661209,429.697357944594,27547.4349123792,0.0,1.0
2006-07-27,35.6,35.92,35.42,35.92,420000,421.295123735267,425.082046195808,419.164979851212,425.082046195808,35490.5603165621,0.0,1.0
2006-07-28,35.51,35.88,34.99,35.6,274000,420.230051793239,424.608680888241,414.076302794859,421.295123735267,23153.3655398525,0.0,1.0
2006-07-31,35.0,35.45,34.73,35.45,232000,414.194644121751,419.520003831888,410.999428295669,419.520003831888,19604.3095081962,0.0,1.0
2006-08-01,35.11,35.29,34.34,34.85,150000,415.496398717562,417.626542601617,406.384116546884,412.419524218372,12675.2001130579,0.0,1.0
2006-08-02,35.19,35.4,34.7,35.2,182000,416.443129332698,418.928297197428,410.644404314993,416.56147065959,15379.2428038436,0.0,1.0
2006-08-03,35.44,35.8,34.9,35.14,130000,419.401662504996,423.661950273105,413.011230852832,415.851422698238,10985.1734313169,0.0,1.0
2006-08-04,35.89,36.27,35.45,35.94,212000,424.727022215133,429.223992637026,419.520003831888,425.318728849592,17914.2828264552,0.0,1.0
2006-08-07,35.85,36.1,35.15,35.7,200000,424.253656907565,427.212190079863,415.96976402513,422.478537004186,16900.2668174105,0.0,1.0
2006-08-08,35.92,36.61,35.9,36.01,312000,425.082046195808,433.247597751351,424.845363542024,426.147118137836,26364.4162351605,0.0,1.0
2006-08-09,35.4,36.29,35.11,36.08,322000,418.928297197428,429.46067529081,415.496398717562,426.975507426079,27209.429576031,0.0,1.0
2006-08-10,35.07,35.35,34.4,35.15,216000,415.023033409994,418.336590562968,407.094164508235,415.96976402513,18252.2881628034,0.0,1.0
2006-08-11,35.32,35.5,34.55,34.9,134000,417.981566582293,420.111710466347,408.869284411614,413.011230852832,11323.1787676651,0.0,1.0
2006-08-14,35.04,35.65,34.89,35.5,280000,414.668009429319,421.886830369726,412.89288952594,420.111710466347,23660.3735443748,0.0,1.0
2006-08-15,36.04,36.11,35.29,35.54,222000,426.502142118512,427.330531406755,417.626542601617,420.585075773915,18759.2961673257,0.0,1.0
2006-08-16,35.95,36.19,35.61,36.05,142000,428.158920694999,431.0172834479,424.109573461722,429.349905175374,11922.9093527085,0.23,1.0
2006-08-17,36.12,36.23,35.55,35.9,78000,430.183594311637,431.49367724005,423.394982773496,427.563428454811,6549.20372895259,0.0,1.0
2006-08-18,36.11,36.25,35.69,36.19,88000,430.064495863599,431.731874136125,425.062361046022,431.0172834479,7388.84523266446,0.0,1.0
2006-08-21,35.81,35.95,35.5,35.95,150000,426.491542422473,428.158920694999,422.799490533309,428.158920694999,12594.6225556781,0.0,1.0
2006-08-22,35.96,36.06,35.45,35.63,230000,428.278019143036,429.469003623412,422.203998293121,424.347770357797,19311.754585373,0.0,1.0
2006-08-23,35.1,35.98,35.01,35.96,188000,418.035552611807,428.516216039111,416.963666579469,428.278019143036,15785.2602697831,0.0,1.0
2006-08-24,35.27,35.4,35.02,35.2,158000,420.060226228445,421.608506052933,417.082765027506,419.226537092182,13266.3357586476,0.0,1.0
2006-08-25,35.23,35.45,35.0,35.27,172000,419.583832436295,422.203998293121,416.844568131431,420.060226228445,14441.8338638442,0.0,1.0
2006-08-28,35.38,35.75,35.03,35.05,102000,421.370309156858,425.776951734247,417.201863475544,417.440060371619,8564.34333786108,0.0,1.0
2006-08-29,35.58,35.59,35.16,35.46,270000,423.752278117609,423.871376565647,418.750143300032,422.323096741158,22670.3206002205,0.0,1.0
2006-08-30,36.25,36.29,35.42,35.7,200000,431.731874136125,432.208267928275,421.846702949008,425.18145949406,16792.8300742374,0.0,1.0
2006-08-31,36.19,36.41,36.02,36.36,276000,431.0172834479,433.637449304726,428.992609831261,433.041957064538,23174.1055024476,0.0,1.0
2006-09-01,36.51,36.73,36.03,36.29,246000,434.828433785101,437.448599641928,429.111708279299,432.208267928275,20655.180991312,0.0,1.0
2006-09-05,36.66,36.76,36.2,36.4,180000,436.614910505665,437.80589498604,431.136381895937,433.518350856688,15113.5470668137,0.0,1.0
2006-09-06,36.37,36.7,36.3,36.45,166000,433.161055512576,437.091304297815,432.327366376313,434.113843096876,13938.048961617,0.0,1.0
2006-09-07,35.6,36.26,35.45,36.2,254000,423.990475013684,431.850972584163,422.203998293121,431.136381895937,21326.8941942815,0.0,1.0
2006-09-08,35.34,35.6,35.12,35.54,228000,420.893915364708,423.990475013684,418.273749507882,423.275884325459,19143.8262846306,0.0,1.0
2006-09-11,35.78,36.03,35.25,35.29,192000,426.13424707836,429.111708279299,419.82202933237,420.29842312452,16121.1168712679,0.0,1.0
2006-09-12,36.93,36.96,35.78,35.78,138000,439.830568602679,440.187863946791,426.13424707836,426.13424707836,11587.0527512238,0.0,1.0
2006-09-13,37.02,37.06,36.76,36.98,254000,440.902454635017,441.378848427167,437.80589498604,440.426060842866,21326.8941942815,0.0,1.0
2006-09-14,36.9,37.15,36.8,36.8,152000,439.473273258566,442.450734459505,438.28228877819,438.28228877819,12762.5508564204,0.0,1.0
2006-09-15,37.29,37.47,36.45,37.05,338000,444.11811273203,446.261884796706,434.113843096876,441.259749979129,28379.8828254612,0.0,1.0
2006-09-18,37.35,37.82,36.9,37.09,232000,444.832703420256,450.430330478021,439.473273258566,441.736143771279,19479.6828861154,0.0,1.0
2006-09-19,37.02,37.34,36.32,37.34,190000,440.902454635017,444.713604972218,432.565563272388,444.713604972218,15953.1885705255,0.0,1.0
2006-09-20,37.63,37.87,37.04,37.04,140000,448.167459965307,451.025822718208,441.140651531092,441.140651531092,11754.9810519662,0.0,1.0
2006-09-21,37.01,37.74,36.75,37.61,206000,440.783356186979,449.47754289372,437.686796538003,447.929263069232,17296.6149764645,0.0,1.0
2006-09-22,36.7,36.91,36.46,36.91,144000,437.091304297815,439.592371706603,434.232941544914,439.592371706603,12090.8376534509,0.0,1.0
2006-09-25,37.39,37.51,36.45,36.77,146000,445.309097212406,446.738278588857,434.113843096876,437.924993434078,12258.7659541933,0.0,1.0
2006-09-26,37.3,37.5,37.12,37.35,122000,444.237211180068,446.619180140819,442.093439115392,444.832703420256,10243.6263452848,0.0,1.0
2006-09-27,37.37,37.6,36.93,37.1,130000,445.070900316331,447.810164621195,439.830568602679,441.855242219317,10915.3395482543,0.0,1.0
2006-09-28,37.3,37.57,37.05,37.45,82000,444.237211180068,447.452869277082,441.259749979129,446.023687900631,6885.06033043734,0.0,1.0
2006-09-29,36.58,37.38,36.58,37.15,90000,435.662122921364,445.189998764368,435.662122921364,442.450734459505,7556.77353340684,0.0,1.0
2006-10-02,35.89,36.59,35.63,36.59,128000,427.444330006773,435.781221369402,424.347770357797,435.781221369402,10747.4112475119,0.0,1.0
2006-10-03,36.18,36.52,35.5,35.75,110000,430.898184999862,434.947532233139,422.799490533309,425.776951734247,9236.05654083058,0.0,1.0
2006-10-04,36.81,36.83,35.76,36.15,158000,438.401387226228,438.639584122303,425.896050182285,430.540889655749,13266.3357586476,0.0,1.0
2006-10-05,37.01,37.01,36.7,36.81,48000,440.783356186979,440.783356186979,437.091304297815,438.401387226228,4030.27921781698,0.0,1.0
2006-10-06,36.84,37.17,36.72,36.85,118000,438.758682570341,442.68893135558,437.32950119389,438.877781018378,9907.76974380006,0.0,1.0
2006-10-09,37.15,37.16,36.23,36.75,174000,442.450734459505,442.569832907542,431.49367724005,437.686796538003,14609.7621645865,0.0,1.0
2006-10-10,36.84,37.22,36.63,37.15,150000,438.758682570341,443.284423595768,436.257615161552,442.450734459505,12594.622555678,0.0,1.0
2006-10-11,36.53,36.77,36.31,36.75,82000,435.066630681176,437.924993434078,432.44646482435,437.686796538003,6885.06033043735,0.0,1.0
2006-10-12,37.2,37.21,36.73,36.73,70000,443.046226699693,443.16532514773,437.448599641928,437.448599641928,5877.49052598309,0.0,1.0
2006-10-13,37.48,37.5,37.03,37.2,90000,446.380983244744,446.619180140819,441.021553083054,443.046226699693,7556.77353340683,0.0,1.0
2006-10-16,37.54,37.75,37.35,37.49,76000,447.095573932969,449.596641341758,444.832703420256,446.500081692781,6381.27542821022,0.0,1.0
2006-10-17,37.52,37.52,36.84,37.29,74000,446.857377036894,446.857377036894,438.758682570341,444.11811273203,6213.34712746784,0.0,1.0
2006-10-18,37.4,37.83,37.14,37.52,90000,445.428195660443,450.549428926058,442.331636011467,446.857377036894,7556.77353340684,0.0,1.0
2006-10-19,37.6,37.71,37.36,37.45,82000,447.810164621195,449.120247549608,444.951801868293,446.023687900631,6885.06033043733,0.0,1.0
2006-10-20,36.84,37.65,36.82,37.65,106000,438.758682570341,448.405656861382,438.520485674266,448.405656861382,8900.19993934582,0.0,1.0
2006-10-23,37.48,37.54,36.6,36.7,74000,446.380983244744,447.095573932969,435.900319817439,437.091304297815,6213.34712746784,0.0,1.0
2006-10-24,36.86,37.38,36.73,37.38,122000,438.996879466416,445.189998764368,437.448599641928,445.189998764368,10243.6263452848,0.0,1.0
2006-10-25,36.54,36.7,36.1,36.65,170000,435.185729129214,437.091304297815,429.945397415562,436.495812057627,14273.9055631018,0.0,1.0
2006-10-26,37.29,37.33,36.5,36.7,134000,444.11811273203,444.594506524181,434.709335337064,437.091304297815,11251.1961497391,0.0,1.0
2006-10-27,37.0,37.6,36.98,37.15,100000,440.664257738941,447.810164621195,440.426060842866,442.450734459505,8396.41503711871,0.0,1.0
2006-10-30,37.0,37.05,36.75,36.9,130000,440.664257738941,441.259749979129,437.686796538003,439.473273258566,10915.3395482543,0.0,1.0
2006-10-31,36.79,37.13,36.63,37.0,80000,438.163190330153,442.21253756343,436.257615161552,440.664257738941,6717.13202969496,0.0,1.0
2006-11-01,36.2,37.17,36.2,36.84,108000,431.136381895937,442.68893135558,431.136381895937,438.758682570341,9068.12824008821,0.0,1.0
2006-11-02,35.95,36.19,35.63,36.0,100000,428.158920694999,431.0172834479,424.347770357797,428.754412935186,8396.4150371187,0.0,1.0
2006-11-03,36.03,36.62,35.81,36.15,90000,429.111708279299,436.138516713514,426.491542422473,430.540889655749,7556.77353340683,0.0,1.0
2006-11-06,36.93,36.99,36.28,36.28,80000,439.830568602679,440.545159290904,432.089169480238,432.089169480238,6717.13202969496,0.0,1.0
2006-11-07,36.82,37.37,36.67,36.87,94000,438.520485674266,445.070900316331,436.734008953702,439.115977914453,7892.63013489157,0.0,1.0
2006-11-08,37.27,37.45,36.62,36.62,76000,443.879915835955,446.023687900631,436.138516713514,436.138516713514,6381.27542821022,0.0,1.0
2006-11-09,36.69,37.5,36.49,37.37,66000,436.972205849777,446.619180140819,434.590236889026,445.070900316331,5541.63392449835,0.0,1.0
2006-11-10,37.11,37.13,36.43,36.45,80000,441.974340667354,442.21253756343,433.875646200801,434.113843096876,6717.13202969497,0.0,1.0
2006-11-13,37.18,37.27,36.93,37.01,60000,442.808029803617,443.879915835955,439.830568602679,440.783356186979,5037.84902227123,0.0,1.0
2006-11-14,37.55,37.55,36.93,37.15,138000,447.214672381007,447.214672381007,439.830568602679,442.450734459505,11587.0527512238,0.0,1.0
2006-11-15,37.85,37.85,37.36,37.49,132000,453.526890126997,453.526890126997,447.655604098933,449.213292228827,11016.3258425558,0.23,1.0
2006-11-16,37.97,38.0,37.79,37.9,132000,454.964756093053,455.324222584568,452.807957143969,454.126000946187,11016.3258425558,0.0,1.0
2006-11-17,38.1,38.24,37.85,37.97,82000,456.522444222948,458.199954516681,453.526890126997,454.964756093053,6843.475144618,0.0,1.0
2006-11-20,38.33,38.33,37.94,38.1,50000,459.278353991223,459.278353991223,454.605289601539,456.522444222948,4172.8506979378,0.0,1.0
2006-11-21,38.18,38.35,38.03,38.28,44000,457.481021533652,459.517998318899,455.683689076082,458.679243172033,3672.10861418527,0.0,1.0
2006-11-22,37.87,38.4,37.85,38.26,78000,453.766534454673,460.117109138089,453.526890126997,458.439598844357,6509.64708878297,0.0,1.0
2006-11-24,37.9,38.03,37.48,37.67,28000,454.126000946187,455.683689076082,449.093470064989,451.370091177912,2336.79639084517,0.0,1.0
2006-11-27,36.68,37.69,36.68,37.69,112000,439.507696957946,451.609735505588,439.507696957946,451.609735505588,9347.18556338067,0.0,1.0
2006-11-28,36.84,37.01,36.5,36.66,82000,441.424851579355,443.461828364601,437.350898008861,439.26805263027,6843.47514461799,0.0,1.0
2006-11-29,37.72,37.76,36.81,37.09,90000,451.969201997102,452.448490652455,441.06538508784,444.420405675306,7511.13125628805,0.0,1.0
2006-11-30,37.47,37.58,37.02,37.53,100000,448.973647901151,450.29169170337,443.581650528439,449.69258088418,8345.70139587561,0.0,1.0
2006-12-01,36.95,37.5,36.37,37.36,124000,442.742895381573,449.333114392665,435.793209878966,447.655604098933,10348.6697308857,0.0,1.0
2006-12-04,38.0,38.0,36.85,36.85,108000,455.324222584568,455.324222584568,441.544673743193,441.544673743193,9013.35750754564,0.0,1.0
2006-12-05,37.9,38.08,37.8,37.94,84000,454.126000946187,456.282799895272,452.927779307807,454.605289601539,7010.38917253551,0.0,1.0
2006-12-06,37.61,37.8,37.5,37.75,54000,450.651158194884,452.927779307807,449.333114392665,452.328668488617,4506.67875377283,0.0,1.0
2006-12-07,37.43,37.55,36.83,37.33,90000,448.494359245799,449.932225211856,441.305029415516,447.296137607419,7511.13125628804,0.0,1.0
2006-12-08,37.13,37.41,36.87,37.41,36000,444.899694330658,448.254714918123,441.784318070869,448.254714918123,3004.45250251522,0.0,1.0
2006-12-11,37.45,37.54,37.03,37.05,52000,448.734003573475,449.812403048018,443.701472692277,443.941117019953,4339.76472585532,0.0,1.0
2006-12-12,37.49,37.5,37.02,37.38,38000,449.213292228827,449.333114392665,443.581650528439,447.895248426609,3171.36653043273,0.0,1.0
2006-12-13,37.5,37.74,37.26,37.74,48000,449.333114392665,452.208846324779,446.457382460552,452.208846324779,4005.93667002029,0.0,1.0
2006-12-14,37.61,37.99,37.46,37.46,66000,450.651158194884,455.20440042073,448.853825737313,448.853825737313,5508.1629212779,0.0,1.0
2006-12-15,37.93,37.95,37.4,37.62,216000,454.485467437701,454.725111765377,448.134892754285,450.770980358722,18026.7150150913,0.0,1.0
2006-12-18,37.37,38.0,37.14,37.96,74000,447.775426262771,455.324222584568,445.019516494496,454.844933929215,6175.81903294794,0.0,1.0
2006-12-19,37.39,37.55,37.12,37.12,70000,448.015070590447,449.932225211856,444.77987216682,444.77987216682,5841.99097711292,0.0,1.0
2006-12-20,37.81,37.81,37.45,37.49,184000,453.047601471645,453.047601471645,448.734003573475,449.213292228827,15356.0905684111,0.0,1.0
2006-12-21,38.09,38.47,37.77,37.85,88000,456.40262205911,460.955864284956,452.568312816293,453.526890126997,7344.21722837053,0.0,1.0
2006-12-22,37.95,38.28,37.76,38.02,60000,454.725111765377,458.679243172033,452.448490652455,455.563866912244,5007.42083752537,0.0,1.0
2006-12-26,38.67,38.9,37.87,37.87,84000,463.352307561717,466.108217329992,453.766534454673,453.766534454673,7010.3891725355,0.0,1.0
2006-12-27,39.62,39.81,38.8,38.92,164000,474.735413126331,477.012034239254,464.909995691611,466.347861657668,13686.950289236,0.0,1.0
2006-12-28,39.0,39.75,38.94,39.59,94000,467.306438968372,476.293101256225,466.587505985344,474.375946634817,7844.95931212307,0.0,1.0
2006-12-29,38.76,39.47,38.72,39.01,84000,464.430707036259,472.93808066876,463.951418380907,467.42626113221,7010.38917253551,0.0,1.0
2007-01-03,39.1,39.49,38.56,39.12,164000,468.504660606753,473.177724996436,462.034263759498,468.744304934429,13686.950289236,0.0,1.0
2007-01-04,38.61,39.05,38.03,39.05,150000,462.633374578688,467.905549787562,455.683689076082,467.905549787562,12518.5520938134,0.0,1.0
2007-01-05,38.35,38.57,38.02,38.36,164000,459.517998318899,462.154085923336,455.563866912244,459.637820482737,13686.950289236,0.0,1.0
2007-01-08,37.91,38.75,37.4,38.26,244000,454.245823110025,464.310884872421,448.134892754285,458.439598844357,20363.5114059365,0.0,1.0
2007-01-09,38.07,38.19,37.52,37.98,160000,456.162977731434,457.60084369749,449.572758720342,455.084578256892,13353.122233401,0.0,1.0
2007-01-10,37.95,38.42,37.71,37.93,150000,454.725111765377,460.356753465766,451.849379833264,454.485467437701,12518.5520938134,0.0,1.0
2007-01-11,38.56,38.77,37.86,37.97,114000,462.034263759498,464.550529200097,453.646712290835,454.964756093053,9514.09959129819,0.0,1.0
2007-01-12,38.73,38.79,38.39,38.56,52000,464.071240544745,464.790173527773,459.997286974251,462.034263759498,4339.76472585531,0.0,1.0
2007-01-16,38.33,39.13,38.13,38.85,124000,459.278353991223,468.864127098267,456.881910714462,465.509106510801,10348.6697308857,0.0,1.0
2007-01-17,37.98,38.34,37.92,38.27,70000,455.084578256892,459.398176155061,454.365645273863,458.559421008195,5841.99097711292,0.0,1.0
2007-01-18,37.59,37.98,37.21,37.97,128000,450.411513867208,455.084578256892,445.858271641362,454.964756093053,10682.4977867208,0.0,1.0
2007-01-19,38.09,38.16,37.21,37.6,86000,456.40262205911,457.241377205976,445.858271641362,450.531336031046,7177.30320045302,0.0,1.0
2007-01-22,37.71,38.05,37.29,38.05,92000,451.849379833264,455.923333403758,446.816848952066,455.923333403758,7678.04528420556,0.0,1.0
2007-01-23,38.51,38.96,37.21,37.35,146000,461.435152940308,466.82715031302,445.858271641362,447.535781935095,12184.7240379784,0.0,1.0
2007-01-24,38.6,38.78,37.98,38.4,94000,462.51355241485,464.670351363935,455.084578256892,460.117109138089,7844.95931212307,0.0,1.0
2007-01-25,38.12,38.7,37.75,38.52,104000,456.762088550624,463.711774053231,452.328668488617,461.554975104146,8679.52945171063,0.0,1.0
2007-01-26,38.36,38.47,37.89,38.25,50000,459.637820482737,460.955864284956,454.006178782349,458.319776680519,4172.8506979378,0.0,1.0
2007-01-29,38.96,38.99,38.17,38.26,88000,466.82715031302,467.186616804534,457.361199369814,458.439598844357,7344.21722837053,0.0,1.0
2007-01-30,39.03,39.03,38.77,38.98,86000,467.665905459886,467.665905459886,464.550529200097,467.066794640696,7177.30320045302,0.0,1.0
2007-01-31,39.08,39.27,38.48,38.9,106000,468.265016279076,470.541637391999,461.075686448794,466.108217329992,8846.44347962815,0.0,1.0
2007-02-01,39.48,39.5,39.07,39.14,110000,473.057902832598,473.297547160274,468.145194115238,468.983949262105,9180.27153546317,0.0,1.0
2007-02-02,39.73,39.8,39.15,39.52,90000,476.053456928549,476.892212075416,469.103771425943,473.53719148795,7511.13125628805,0.0,1.0
2007-02-05,39.23,39.74,39.1,39.74,96000,470.062348736647,476.173279092387,468.504660606753,476.173279092387,8011.87334004058,0.0,1.0
2007-02-06,39.56,39.67,39.31,39.35,72000,474.016480143303,475.334523945521,471.020926047351,471.500214702704,6008.90500503043,0.0,1.0
2007-02-07,39.97,40.0,39.29,39.59,88000,478.929188860662,479.288655352176,470.781281719675,474.375946634817,7344.21722837054,0.0,1.0
2007-02-08,39.91,39.97,39.6,39.92,40000,478.210255877634,478.929188860662,474.495768798655,478.330078041472,3338.28055835024,0.0,1.0
2007-02-09,39.39,40.1,39.24,39.87,86000,471.979503358056,480.486876990557,470.182170900485,477.730967222282,7177.30320045302,0.0,1.0
2007-02-12,39.71,39.9,39.16,39.3,70000,475.813812600873,478.090433713796,469.223593589781,470.901103883513,5841.99097711293,0.0,1.0
2007-02-13,39.95,39.95,39.61,39.81,40000,478.689544532986,478.689544532986,474.615590962493,477.012034239254,3338.28055835024,0.0,1.0
2007-02-14,39.54,40.09,39.44,39.78,74000,476.652567747739,483.282788088186,475.447073140386,479.545754805389,6138.55918961192,0.24,1.0
2007-02-15,39.95,40.04,39.41,39.57,120000,481.595095637891,482.680040784509,475.085424758179,477.014216129946,9954.42030747877,0.0,1.0
2007-02-16,39.96,40.13,39.59,39.95,92000,481.715645098626,483.764985931128,477.255315051416,481.595095637891,7631.72223573373,0.0,1.0
2007-02-20,40.23,40.37,39.32,39.8,54000,484.970480538481,486.658172988777,474.000479611561,479.78685372686,4479.48913836545,0.0,1.0
2007-02-21,40.18,40.2,39.9,39.98,70000,484.367733234805,484.608832156275,480.992348334214,481.956744020097,5806.74517936261,0.0,1.0
2007-02-22,40.5,40.5,39.95,40.15,80000,488.225315978337,488.225315978337,481.595095637891,484.006084852598,6636.28020498585,0.0,1.0
2007-02-23,39.92,40.4,39.71,40.4,66000,481.233447255684,487.019821370983,478.701908580241,487.019821370983,5474.93116911333,0.0,1.0
2007-02-26,39.56,40.14,39.18,40.0,100000,476.89366666921,483.885535391863,472.312787161265,482.197842941568,8295.35025623232,0.0,1.0
2007-02-27,37.97,39.1,37.94,39.06,142000,457.726302412283,471.348391475382,457.364654030077,470.866193632441,11779.3973638499,0.0,1.0
2007-02-28,37.69,38.14,37.25,37.85,134000,454.350917511692,459.775643244785,449.046741239335,456.279708883458,11115.7693433513,0.0,1.0
2007-03-01,36.95,37.14,35.99,37.14,202000,445.430257417273,447.720697171245,433.857509186675,447.720697171245,16756.6075175893,0.0,1.0
2007-03-02,36.43,37.0,36.38,36.8,138000,439.161685459033,446.03300472095,438.558938155356,443.622015506242,11447.5833536006,0.0,1.0
2007-03-05,35.2,36.73,35.06,36.35,208000,424.334101788579,442.778169281094,422.646409338284,438.197289773149,17254.3285329632,0.0,1.0
2007-03-06,36.2,36.65,35.26,35.54,194000,436.389047862119,441.813773595211,425.057398552992,428.432783453583,16092.9794970907,0.0,1.0
2007-03-07,35.67,36.34,35.6,36.15,174000,429.999926443143,438.076740312414,429.156080217995,435.786300558442,14433.9094458442,0.0,1.0
2007-03-08,35.79,36.47,35.68,35.89,120000,431.446519971968,439.643883301974,430.120475903878,432.652014579321,9954.42030747876,0.0,1.0
2007-03-09,35.73,36.24,35.53,36.04,92000,430.723223207555,436.87124570506,428.312233992847,434.460256490352,7631.72223573373,0.0,1.0
2007-03-12,36.25,36.25,35.58,35.59,124000,436.991795165796,436.991795165796,428.914981296524,429.03553075726,10286.2343177281,0.0,1.0
2007-03-13,34.6,36.01,34.52,36.0,214000,417.101134144456,434.098608108146,416.136738458573,433.978058647411,17752.0495483371,0.0,1.0
2007-03-14,35.9,35.98,34.53,34.53,270000,432.772564040057,433.73695972594,416.257287919308,416.257287919308,22397.4456918272,0.0,1.0
2007-03-15,35.9,36.47,35.52,35.94,118000,432.772564040057,439.643883301974,428.191684532112,433.254761882998,9788.51330235412,0.0,1.0
2007-03-16,35.65,36.19,35.51,35.9,252000,429.758827521672,436.268498401383,428.071135071377,432.772564040057,20904.2826457054,0.0,1.0
2007-03-19,36.08,36.42,35.52,35.52,134000,434.942454333294,439.041135998297,428.191684532112,428.191684532112,11115.7693433513,0.0,1.0
2007-03-20,36.61,36.61,35.99,36.15,84000,441.33157575227,441.33157575227,433.857509186675,435.786300558442,6968.09421523514,0.0,1.0
2007-03-21,37.32,37.52,36.29,36.3,152000,449.890587464483,452.30157667919,437.473993008737,437.594542469472,12608.9323894731,0.0,1.0
2007-03-22,37.35,37.45,36.98,37.45,96000,450.252235846689,451.457730454043,445.791905799479,451.457730454043,7963.53624598301,0.0,1.0
2007-03-23,37.47,38.08,36.76,37.0,68000,451.698829375513,459.052346480372,443.139817663301,446.03300472095,5640.83817423798,0.0,1.0
2007-03-26,37.19,37.45,36.77,37.34,66000,448.323444474922,451.457730454043,443.260367124036,450.131686385953,5474.93116911333,0.0,1.0
2007-03-27,36.75,37.12,36.67,37.12,68000,443.019268202565,447.479598249775,442.054872516682,447.479598249775,5640.83817423797,0.0,1.0
2007-03-28,36.66,36.82,36.37,36.64,286000,441.934323055947,443.863114427713,438.43838869462,441.693224134476,23724.7017328244,0.0,1.0
2007-03-29,36.91,37.03,36.37,36.91,92000,444.948059574331,446.394653103156,438.43838869462,444.948059574331,7631.72223573373,0.0,1.0
2007-03-30,36.57,37.12,36.26,37.0,156000,440.849377909328,447.479598249775,437.112344626531,446.03300472095,12940.7463997224,0.0,1.0
2007-04-02,36.13,36.62,35.71,36.6,94000,435.545201636971,441.452125213005,430.482124286084,441.211026291534,7797.62924085837,0.0,1.0
2007-04-03,36.5,36.72,36.06,36.12,70000,440.00553168418,442.657619820359,434.701355411823,435.424652176235,5806.74517936262,0.0,1.0
2007-04-04,36.08,36.57,36.03,36.42,76000,434.942454333294,440.849377909328,434.339707029617,439.041135998297,6304.46619473655,0.0,1.0
2007-04-05,35.83,36.12,35.73,36.12,104000,431.928717814909,435.424652176235,430.723223207555,435.424652176235,8627.16426648161,0.0,1.0
2007-04-09,35.42,35.79,35.37,35.79,80000,426.986189924758,431.446519971968,426.383442621081,431.446519971968,6636.28020498585,0.0,1.0
2007-04-10,35.88,36.06,35.42,35.42,78000,432.531465118586,434.701355411823,426.986189924758,426.986189924758,6470.3731998612,0.0,1.0
2007-04-11,35.42,35.88,35.18,35.88,110000,426.986189924758,432.531465118586,424.093002867109,432.531465118586,9124.88528185554,0.0,1.0
2007-04-12,35.09,35.31,34.51,35.3,102000,423.00805772049,425.660145856669,416.016188997837,425.539596395933,8461.25726135696,0.0,1.0
2007-04-13,35.47,35.56,34.85,35.06,254000,427.588937228435,428.673882375054,420.114870662841,422.646409338284,21070.1896508301,0.0,1.0
2007-04-16,36.46,36.46,35.64,35.7,144000,439.523333841239,439.523333841239,429.638278060937,430.361574825349,11945.3043689745,0.0,1.0
2007-04-17,36.16,36.46,35.92,36.45,76000,435.906850019177,439.523333841239,433.013662961528,439.402784380503,6304.46619473656,0.0,1.0
2007-04-18,35.83,36.12,35.68,35.94,78000,431.928717814909,435.424652176235,430.120475903878,433.254761882998,6470.3731998612,0.0,1.0
2007-04-19,35.58,35.81,35.08,35.7,100000,428.914981296524,431.687618893438,422.887508259755,430.361574825349,8295.35025623232,0.0,1.0
2007-04-20,36.05,36.2,35.62,36.2,90000,434.580805951088,436.389047862119,429.397179139466,436.389047862119,7465.81523060908,0.0,1.0
2007-04-23,35.67,36.01,35.55,36.0,46000,429.999926443143,434.098608108146,428.553332914318,433.978058647411,3815.86111786686,0.0,1.0
2007-04-24,36.0,36.0,35.04,35.54,186000,433.978058647411,433.978058647411,422.405310416813,428.432783453583,15429.3514765921,0.0,1.0
2007-04-25,36.11,36.39,36.04,36.23,108000,435.3041027155,438.679487616091,434.460256490352,436.750696244325,8958.9782767309,0.0,1.0
2007-04-26,36.0,36.24,35.65,36.11,72000,433.978058647411,436.87124570506,429.758827521672,435.3041027155,5972.65218448726,0.0,1.0
2007-04-27,35.56,35.97,35.5,35.9,96000,428.673882375054,433.616410265205,427.950585610641,432.772564040057,7963.53624598301,0.0,1.0
2007-04-30,34.36,35.29,34.3,35.0,164000,414.207947086806,425.419046935198,413.484650322394,421.923112573872,13604.374420221,0.0,1.0
2007-05-01,34.69,34.72,33.82,34.36,142000,418.186079291074,418.547727673281,407.698276207095,414.207947086806,11779.3973638499,0.0,1.0
2007-05-02,34.46,34.7,34.28,34.64,178000,415.41344169416,418.30662875181,413.243551400923,417.583331987397,14765.7234560935,0.0,1.0
2007-05-03,34.58,34.74,34.22,34.51,132000,416.860035222985,418.788826594751,412.520254636511,416.016188997837,10949.8623382267,0.0,1.0
2007-05-04,35.53,35.53,34.52,34.65,154000,428.312233992847,428.312233992847,416.136738458573,417.703881448133,12774.8393945978,0.0,1.0
2007-05-07,35.04,35.53,35.0,35.52,100000,422.405310416813,428.312233992847,421.923112573872,428.191684532112,8295.35025623231,0.0,1.0
2007-05-08,34.82,35.0,34.57,35.0,134000,419.753222280635,421.923112573872,416.73948576225,421.923112573872,11115.7693433513,0.0,1.0
2007-05-09,34.72,34.93,34.34,34.53,146000,418.547727673281,421.079266348724,413.966848165336,416.257287919308,12111.2113740992,0.0,1.0
2007-05-10,33.71,34.47,33.71,34.47,130000,406.372232139006,415.533991154896,406.372232139006,415.533991154896,10783.955333102,0.0,1.0
2007-05-11,34.64,34.64,33.85,33.9,140000,417.583331987397,417.583331987397,408.059924589302,408.662671892978,11613.4903587253,0.0,1.0
2007-05-14,33.81,34.54,33.66,34.53,210000,407.57772674636,416.377837380044,405.769484835329,416.257287919308,17420.2355380879,0.0,1.0
2007-05-15,33.57,34.14,33.49,33.75,140000,404.684539688711,411.555858950628,403.720144002827,406.854429981948,11613.4903587252,0.0,1.0
2007-05-16,33.95,34.03,33.44,33.53,140000,412.158606254305,413.129819464919,405.967122036641,407.059736898581,11531.9683439228,0.24,1.0
2007-05-17,33.55,33.9,33.35,33.9,90000,407.302540201235,411.551597997671,404.8745071747,411.551597997671,7413.40822109325,0.0,1.0
2007-05-18,33.65,33.87,33.24,33.55,120000,408.516556714502,411.187393043691,403.539089010106,407.302540201235,9884.54429479101,0.0,1.0
2007-05-21,33.64,34.01,33.41,33.65,118000,408.395155063176,412.887016162265,405.60291708266,408.516556714502,9719.80188987781,0.0,1.0
2007-05-22,34.15,34.26,33.53,33.55,134000,414.58663928084,415.922057445434,407.059736898581,407.302540201235,11037.7411291833,0.0,1.0
2007-05-23,34.08,34.59,34.05,34.27,102000,413.736827721553,419.928311939217,413.372622767572,416.043459096761,8401.86265057234,0.0,1.0
2007-05-24,33.72,34.49,33.49,34.11,190000,409.36636827379,418.714295425949,406.574130293274,414.101032675533,15650.5284667524,0.0,1.0
2007-05-25,33.52,33.79,33.1,33.79,138000,406.938335247255,410.216179833077,401.839465891531,410.216179833077,11367.2259390096,0.0,1.0
2007-05-29,34.01,34.18,33.7,33.7,84000,412.887016162265,414.95084423482,409.123564971136,409.123564971136,6919.18100635371,0.0,1.0
2007-05-30,33.97,34.03,33.41,33.69,114000,412.401409556958,413.129819464919,405.60291708266,409.002163319809,9390.31708005146,0.0,1.0
2007-05-31,33.93,34.37,33.79,34.13,144000,411.915802951651,417.257475610028,410.216179833077,414.343835978186,11861.4531537492,0.0,1.0
2007-06-01,34.53,34.67,34.01,34.14,288000,419.199902031256,420.899525149831,412.887016162265,414.465237629513,23722.9063074984,0.0,1.0
2007-06-04,34.46,34.68,34.1,34.35,92000,418.350090471969,421.020926801157,413.979631024206,417.014672307375,7578.15062600643,0.0,1.0
2007-06-05,34.02,34.41,33.76,34.35,118000,413.008417813592,417.743082215335,409.851974879097,417.014672307375,9719.80188987782,0.0,1.0
2007-06-06,33.6,33.83,33.31,33.77,94000,407.909548457869,410.701786438384,404.388900569393,409.973376530423,7742.89303091961,0.0,1.0
2007-06-07,33.23,33.75,33.0,33.75,160000,403.417687358779,409.73057322777,400.625449378264,409.73057322777,13179.3923930547,0.0,1.0
2007-06-08,33.65,33.7,33.22,33.26,64000,408.516556714502,409.123564971136,403.296285707452,403.781892312759,5271.75695722187,0.0,1.0
2007-06-11,33.51,33.64,33.11,33.5,92000,406.816933595928,408.395155063176,401.960867542858,406.695531944601,7578.15062600644,0.0,1.0
2007-06-12,32.88,33.45,32.86,33.35,106000,399.168629562343,406.088523687968,398.925826259689,404.8745071747,8731.34746039872,0.0,1.0
2007-06-13,33.54,33.61,32.76,32.85,146000,407.181138549908,408.030950109195,397.711809746422,398.804424608363,12026.1955586624,0.0,1.0
2007-06-14,33.66,34.02,33.54,33.62,98000,408.637958365829,413.008417813592,407.181138549908,408.152351760522,8072.37784074599,0.0,1.0
2007-06-15,34.59,35.65,34.53,35.35,258000,419.928311939217,432.796886979852,419.199902031256,429.154837440049,21251.7702338006,0.0,1.0
2007-06-18,34.62,34.83,34.27,34.61,144000,420.292516893197,422.841951571059,416.043459096761,420.17111524187,11861.4531537492,0.0,1.0
2007-06-19,34.5,34.6,34.05,34.55,136000,418.835697077276,420.049713590543,413.372622767572,419.44270533391,11202.4835340965,0.0,1.0
2007-06-20,33.56,34.61,33.5,34.53,146000,407.423941852562,420.17111524187,406.695531944601,419.199902031256,12026.1955586624,0.0,1.0
2007-06-21,33.35,33.64,33.02,33.42,94000,404.8745071747,408.395155063176,400.868252680917,405.724318733987,7742.89303091962,0.0,1.0
2007-06-22,32.99,33.44,32.74,33.35,260000,400.504047726937,405.967122036641,397.469006443769,404.8745071747,21416.5126387138,0.0,1.0
2007-06-25,32.83,33.11,32.28,32.82,184000,398.561621305709,401.960867542858,391.884530482738,398.440219654382,15156.3012520129,0.0,1.0
2007-06-26,33.05,33.34,32.87,33.06,152000,401.232457634898,404.753105523373,399.047227911016,401.353859286224,12520.4227734019,0.0,1.0
2007-06-27,33.29,33.37,32.65,32.8,220000,404.14609726674,405.117310477353,396.376391581828,398.197416351729,18121.6645404502,0.0,1.0
2007-06-28,33.57,34.17,33.35,33.4,138000,407.545343503888,414.829442583493,404.8745071747,405.481515431334,11367.2259390097,0.0,1.0
2007-06-29,33.01,33.88,33.0,33.74,104000,400.746851029591,411.308794695018,400.625449378264,409.609171576443,8566.60505548553,0.0,1.0
2007-07-02,33.55,33.76,33.18,33.27,130000,407.302540201235,409.851974879097,402.810679102145,403.903293964086,10708.2563193569,0.0,1.0
2007-07-03,33.49,33.6,33.29,33.6,50000,406.574130293274,407.909548457869,404.14609726674,407.909548457869,4118.56012282959,0.0,1.0
2007-07-05,33.4,33.77,33.01,33.61,66000,405.481515431334,409.973376530423,400.746851029591,408.030950109195,5436.49936213505,0.0,1.0
2007-07-06,33.15,33.44,33.07,33.44,74000,402.446474148165,405.967122036641,401.475260937551,405.967122036641,6095.46898178779,0.0,1.0
2007-07-09,32.92,33.13,32.61,33.13,112000,399.65423616765,402.203670845512,395.890784976521,402.203670845512,9225.57467513827,0.0,1.0
2007-07-10,31.9,32.5,31.73,32.5,168000,387.271267732322,394.555366811927,385.207439659767,394.555366811927,13838.3620127074,0.0,1.0
2007-07-11,31.94,32.01,31.44,31.83,110000,387.756874337629,388.606685896916,381.686791771291,386.421456173035,9060.83227022508,0.0,1.0
2007-07-12,32.64,32.71,31.95,32.1,158000,396.254989930501,397.104801489788,387.878275988956,389.699300758857,13014.6499881415,0.0,1.0
2007-07-13,32.45,32.69,32.2,32.69,80000,393.948358555293,396.861998187135,390.913317272124,396.861998187135,6589.69619652733,0.0,1.0
2007-07-16,32.33,32.55,32.1,32.3,118000,392.491538739372,395.16237506856,389.699300758857,392.127333785392,9719.80188987782,0.0,1.0
2007-07-17,32.35,32.72,32.32,32.43,144000,392.734342042025,397.226203141115,392.370137088045,393.705555252639,11861.4531537492,0.0,1.0
2007-07-18,31.33,32.29,30.64,32.29,222000,380.351373606697,392.005932134065,371.974659665152,392.005932134065,18286.4069453634,0.0,1.0
2007-07-19,31.45,32.16,31.26,31.66,164000,381.808193422618,390.427710666817,379.50156204741,384.35762810048,13508.877202881,0.0,1.0
2007-07-20,30.84,31.45,30.28,31.38,246000,374.402692691687,381.808193422618,367.604200217389,380.958381863331,20263.3158043215,0.0,1.0
2007-07-23,30.77,31.27,30.71,30.94,164000,373.552881132399,379.622963698737,372.824471224439,375.616709204954,13508.8772028811,0.0,1.0
2007-07-24,29.16,30.35,28.9,30.25,194000,354.007215268793,368.454011776676,350.850772334298,367.239995263409,15980.0132765788,0.0,1.0
2007-07-25,29.75,30.04,29.23,29.61,240000,361.169912697071,364.690560585547,354.85702682808,359.470289578497,19769.088589582,0.0,1.0
2007-07-26,30.05,30.98,29.75,30.35,460000,364.811962236874,376.102315810261,361.169912697071,368.454011776676,37890.7531300321,0.0,1.0
2007-07-27,28.16,30.13,27.55,29.8,536000,341.867050136119,365.783175447488,334.461549405187,361.776920953705,44150.9645167331,0.0,1.0
2007-07-30,28.3,28.65,27.95,28.16,376000,343.566673254693,347.815731051129,339.317615458257,341.867050136119,30971.5721236785,0.0,1.0
2007-07-31,28.21,28.82,28.13,28.54,390000,342.474058392752,349.879559123684,341.502845182138,346.480312886535,32124.7689580708,0.0,1.0
2007-08-01,28.37,28.66,27.75,28.03,494000,344.41648481398,347.937132702456,336.889582431722,340.288828668871,40691.3740135563,0.0,1.0
2007-08-02,28.84,29.01,28.42,28.42,342000,350.122362426337,352.186190498892,345.023493070614,345.023493070614,28170.9512401544,0.0,1.0
2007-08-03,27.69,28.88,27.53,28.8,540000,336.161172523761,350.607969031644,334.218746102533,349.63675582103,44480.4493265596,0.0,1.0
2007-08-06,28.98,29.0,27.18,28.02,386000,351.821985544912,352.064788847565,329.969688306097,340.167427017544,31795.2841482444,0.0,1.0
2007-08-07,29.21,29.56,28.5,28.8,398000,354.614223525427,358.863281321863,345.994706281228,349.63675582103,32783.7385777235,0.0,1.0
2007-08-08,30.1,31.37,29.43,29.53,490000,365.418970493507,380.836980212004,357.285059854615,358.499076367883,40361.88920373,0.0,1.0
2007-08-09,29.97,30.45,29.01,29.35,412000,363.84074902626,369.668028289943,352.186190498892,356.313846644001,33936.9354121157,0.0,1.0
2007-08-10,31.03,31.04,29.0,29.31,416000,376.709324066895,376.830725718222,352.064788847565,355.828240038694,34266.4202219421,0.0,1.0
2007-08-13,29.66,31.5,29.17,31.5,342000,360.077297835131,382.415201679252,354.12861692012,382.415201679252,28170.9512401543,0.0,1.0
2007-08-14,29.14,30.16,29.14,29.8,194000,353.76441196614,366.147380401468,353.76441196614,361.776920953705,15980.0132765788,0.0,1.0
2007-08-15,29.17,30.52,28.71,28.98,338000,357.163658203289,373.693344133163,351.531320775331,354.837257961306,27604.8802098119,0.25,1.0
2007-08-16,31.55,33.23,29.11,29.11,618000,386.304882287067,406.875158110911,356.429005495294,356.429005495294,50472.8283126148,0.0,1.0
2007-08-17,32.87,35.0,31.55,31.55,554000,402.467241862945,428.547412996747,386.304882287067,386.304882287067,45245.8687462598,0.0,1.0
2007-08-20,32.98,33.35,32.0,33.13,240000,403.814105160934,408.3444635269,391.814777597026,405.650736930921,19601.098373831,0.0,1.0
2007-08-21,33.5,33.79,32.5,32.74,264000,410.181095296886,413.731916718859,397.936883496979,400.875494328957,21561.2082112141,0.0,1.0
2007-08-22,33.6,33.89,33.05,33.69,280000,411.405516476877,414.95633789885,404.671199986928,412.507495538868,22867.9481028028,0.0,1.0
2007-08-23,33.14,33.8,32.57,33.8,296000,405.77317904892,413.854358836858,398.793978322973,413.854358836858,24174.6879943915,0.0,1.0
2007-08-24,33.11,33.16,32.04,33.16,234000,405.405852694922,406.018063284918,392.304546069022,406.018063284918,19111.0709144852,0.0,1.0
2007-08-27,32.23,33.07,32.17,33.07,172000,394.630946311004,404.916084222926,393.89629360301,404.916084222926,14047.4538345789,0.0,1.0
2007-08-28,31.4,32.0,31.35,32.0,234000,384.468250517081,391.814777597026,383.856039927086,391.814777597026,19111.0709144852,0.0,1.0
2007-08-29,32.4,32.45,31.13,31.53,228000,396.712462316988,397.324672906984,381.162313331106,386.059998051069,18621.0434551394,0.0,1.0
2007-08-30,31.98,32.89,31.79,31.96,366000,391.569893361027,402.712126098943,389.243493119045,391.325009125029,29891.6750200923,0.0,1.0
2007-08-31,31.82,32.7,31.42,32.5,262000,389.610819473042,400.385725856961,384.713134753079,397.936883496979,21397.8657247655,0.0,1.0
2007-09-04,32.27,32.66,31.8,31.81,166000,395.120714783,399.895957384964,389.365935237044,389.488377355043,13557.4263752331,0.0,1.0
2007-09-05,31.72,32.19,31.36,32.19,294000,388.386398293052,394.141177839008,383.978482045085,394.141177839008,24011.3455079429,0.0,1.0
2007-09-06,31.73,32.25,31.49,31.77,124000,388.508840411051,394.875830547002,385.570229579073,388.998608883047,10127.2341598127,0.0,1.0
2007-09-07,31.21,31.52,30.84,31.25,206000,382.141850275099,385.93755593307,377.611491909133,382.631618747095,16824.2761042049,0.0,1.0
2007-09-10,30.75,31.46,30.06,31.46,186000,376.509512847142,385.202903225076,368.061006705206,385.202903225076,15190.851239719,0.0,1.0
2007-09-11,31.55,31.71,30.88,30.9,136000,386.304882287067,388.263956175053,378.10126038113,378.346144617128,11107.2890785042,0.0,1.0
2007-09-12,30.93,31.49,30.87,31.49,370000,378.713470971125,385.570229579073,377.978818263131,385.570229579073,30218.3599929894,0.0,1.0
2007-09-13,30.75,31.09,30.55,30.98,252000,376.509512847142,380.67254485911,374.06067048716,379.32568156112,20581.1532925225,0.0,1.0
2007-09-14,30.58,30.76,30.04,30.5,156000,374.427996841158,376.631954965141,367.816122469208,373.448459897165,12740.7139429901,0.0,1.0
2007-09-17,30.44,30.7,29.99,30.4,374000,372.713807189171,375.897302257146,367.203911879212,372.224038717174,30545.0449658866,0.0,1.0
2007-09-18,31.43,31.49,30.16,30.54,384000,384.835576871079,385.570229579073,369.285427885197,373.938228369161,31361.7573981295,0.0,1.0
2007-09-19,32.32,32.43,31.55,31.55,226000,395.732925372996,397.079788670986,386.304882287067,386.304882287067,18457.7009686908,0.0,1.0
2007-09-20,31.93,32.41,31.45,32.41,130000,390.957682771032,396.834904434987,385.080461107077,396.834904434987,10617.2616191584,0.0,1.0
2007-09-21,31.78,32.32,31.59,32.23,218000,389.121051001046,395.732925372996,386.794650759064,394.630946311004,17804.3310228965,0.0,1.0
2007-09-24,30.5,32.01,30.4,31.84,140000,373.448459897165,391.937219715025,372.224038717174,389.85570370904,11433.9740514014,0.0,1.0
2007-09-25,30.61,30.68,30.08,30.3,128000,374.795323195155,375.652418021148,368.305890941204,370.999617537184,10453.9191327098,0.0,1.0
2007-09-26,30.7,31.09,30.46,30.75,194000,375.897302257146,380.67254485911,372.958691425169,376.509512847142,15844.2211855134,0.0,1.0
2007-09-27,30.9,30.96,30.49,30.78,220000,378.346144617128,379.080797325122,373.326017779166,376.876839201139,17967.673509345,0.0,1.0
2007-09-28,29.2,29.92,28.85,29.75,620000,357.530984557286,366.346817053219,353.245510427318,364.265301047235,50636.1707990633,0.0,1.0
2007-10-01,30.01,30.25,28.95,28.95,212000,367.448796115211,370.387406947188,354.469931607309,354.469931607309,17314.3035635507,0.0,1.0
2007-10-02,30.63,30.68,30.08,30.27,224000,375.040207431153,375.652418021148,368.305890941204,370.632291183186,18294.3584822422,0.0,1.0
2007-10-03,30.04,30.83,29.9,30.66,246000,367.816122469208,377.489049791134,366.101932817221,375.40753378515,20091.1258331767,0.0,1.0
2007-10-04,29.89,30.3,29.73,30.22,166000,365.979490699222,370.999617537184,364.020416811237,370.020080593191,13557.4263752331,0.0,1.0
2007-10-05,29.33,30.28,29.16,30.28,336000,359.122732091274,370.754733301185,357.04121608529,370.754733301185,27441.5377233633,0.0,1.0
2007-10-08,28.78,29.51,28.75,29.22,198000,352.388415601325,361.326690215257,352.021089247328,357.775868793284,16170.9061584105,0.0,1.0
2007-10-09,28.97,29.19,28.57,28.72,214000,354.714815843307,357.408542439287,349.817131123344,351.65376289333,17477.6460499993,0.0,1.0
2007-10-10,28.48,29.01,28.01,28.74,250000,348.715152061353,355.204584315304,342.960372515396,351.898647129329,20417.8108060739,0.0,1.0
2007-10-11,27.93,28.82,27.77,28.7,292000,341.980835571404,352.878184073321,340.021761683419,351.408878657332,23848.0030214943,0.0,1.0
2007-10-12,27.29,28.0,27.0,27.75,240000,334.144540019463,342.837930397397,330.59371859749,339.776877447421,19601.098373831,0.0,1.0
2007-10-15,26.65,27.66,26.41,27.36,322000,326.308244467523,338.674898385429,323.369633635545,335.001634845457,26298.1403182232,0.0,1.0
2007-10-16,25.61,26.65,25.37,26.47,418000,313.574264195619,326.308244467523,310.635653363642,324.10428634354,34138.5796677557,0.0,1.0
2007-10-17,24.97,25.87,24.4,25.8,438000,305.737968643679,316.757759263595,298.758767917732,315.900664437602,35772.0045322415,0.0,1.0
2007-10-18,24.15,24.97,23.98,24.83,382000,295.697714967755,305.737968643679,293.616198961771,304.023778991692,31198.414911681,0.0,1.0
2007-10-19,23.43,24.22,23.43,24.11,312000,286.881882471822,296.554809793749,286.881882471822,295.207946495759,25481.4278859803,0.0,1.0
2007-10-22,24.16,24.31,22.94,23.35,388000,295.820157085754,297.65678885574,280.882218689868,285.90234552783,31688.4423710268,0.0,1.0
2007-10-23,23.61,24.48,23.08,24.23,386000,289.085840595805,299.738304861725,282.596408341855,296.677251911748,31525.0998845782,0.0,1.0
2007-10-24,23.13,23.65,22.52,23.33,502000,283.20861893185,289.575609067802,275.739649733907,285.657461291831,40998.9640985964,0.0,1.0
2007-10-25,23.61,23.77,23.06,23.06,516000,289.085840595805,291.044914483791,282.351524105857,282.351524105857,42142.3615037366,0.0,1.0
2007-10-26,23.4,24.31,23.4,24.04,462000,286.514556117825,297.65678885574,286.514556117825,294.350851669765,37732.1143696246,0.0,1.0
2007-10-29,23.92,23.97,23.29,23.66,296000,292.881546253777,293.493756843772,285.167692819835,289.698051185801,24174.6879943915,0.0,1.0
2007-10-30,22.75,22.97,21.99,21.99,566000,278.555818447885,281.249545043865,269.250217479956,269.250217479956,46225.9236649514,0.0,1.0
2007-10-31,22.43,24.4,22.0,22.89,528000,274.637670671915,298.758767917732,269.372659597955,280.270008099872,43122.4164224281,0.0,1.0
2007-11-01,21.04,22.14,21.0,22.14,412000,257.618216270044,271.086849249942,257.128447798048,271.086849249942,33648.5522084099,0.0,1.0
2007-11-02,20.47,21.57,19.85,21.38,806000,250.639015544097,264.107648523995,243.047604228155,261.781248282013,65827.0220387824,0.0,1.0
2007-11-05,20.29,20.63,20.0,20.3,546000,248.435057420114,252.598089432082,244.884235998141,248.557499538113,44592.4988004655,0.0,1.0
2007-11-06,20.19,20.28,19.51,20.28,508000,247.210636240123,248.312615302115,238.884572216187,248.312615302115,41488.9915579423,0.0,1.0
2007-11-07,18.79,19.97,18.75,19.72,420000,230.068739720253,244.516909644144,229.578971248257,241.455856694167,34301.9221542043,0.0,1.0
2007-11-08,18.99,19.27,18.27,18.98,814000,232.517582080235,235.945961384209,223.701749584302,232.395139962236,66480.3919845767,0.0,1.0
2007-11-09,19.69,20.12,18.4,18.8,722000,241.08853034017,246.35354141413,225.29349711829,230.191181838253,58966.6376079414,0.0,1.0
2007-11-12,20.15,20.63,19.71,19.71,562000,246.720867768127,252.598089432082,241.333414576168,241.333414576168,45899.2386920542,0.0,1.0
2007-11-13,21.21,21.45,20.31,20.31,448000,259.699732276028,262.638343108006,248.679941656112,248.679941656112,36588.7169644845,0.0,1.0
2007-11-14,20.69,21.46,20.52,21.3,372000,256.393795090054,265.935758464599,254.287127851518,263.95301282833,30018.9791929117,0.25,1.0
2007-11-15,19.63,20.7,19.44,20.63,458000,243.258105249771,256.51771669232,240.903594806701,255.650265476453,36958.8507267569,0.0,1.0
2007-11-16,19.34,19.93,19.01,19.71,434000,239.664378784033,246.975753317775,235.574965909228,244.249478067905,35022.1423917303,0.0,1.0
2007-11-19,19.02,19.43,18.7,19.17,528000,235.698887511494,240.779673204434,231.733396238956,237.557711545497,42607.5833705845,0.0,1.0
2007-11-20,18.94,19.42,18.44,18.94,502000,234.70751469336,240.655751602167,228.511434580019,234.70751469336,40509.4826743056,0.0,1.0
2007-11-21,19.07,19.68,18.62,18.79,456000,236.318495522829,243.877713261105,230.742023420822,232.848690659358,36797.4583655047,0.0,1.0
2007-11-23,19.7,20.13,19.2,19.2,102000,244.125556465638,249.454185363112,237.929476352297,237.929476352297,8231.01042386291,0.0,1.0
2007-11-26,18.48,19.77,18.42,19.77,394000,229.007120989086,244.993007681506,228.263591375485,244.993007681506,31794.2951666861,0.0,1.0
2007-11-27,19.01,19.24,18.26,18.5,492000,235.574965909228,238.425162761365,226.280845739216,229.25496419362,39702.5208680445,0.0,1.0
2007-11-28,20.4,20.56,19.2,19.2,566000,252.800068624316,254.782814260585,237.929476352297,237.929476352297,45674.0382343765,0.0,1.0
2007-11-29,19.67,20.39,19.42,20.39,412000,243.753791658838,252.676147022049,240.655751602167,252.676147022049,33246.826417956,0.0,1.0
2007-11-30,20.21,20.85,20.0,20.0,410000,250.445558181246,258.376540726323,247.843204533643,247.843204533643,33085.4340567038,0.0,1.0
2007-12-03,19.82,20.2,19.46,20.12,308000,245.61261569284,250.321636578979,241.151438011235,249.330263760845,24854.4236328409,0.0,1.0
2007-12-04,19.43,19.84,19.3,19.82,244000,240.779673204434,245.860458897374,239.168692374965,245.61261569284,19689.8680727701,0.0,1.0
2007-12-05,19.94,20.07,19.45,19.65,240000,247.099674920042,248.710655749511,241.027516408968,243.505948454304,19367.0833502656,0.0,1.0
2007-12-06,21.48,21.54,19.86,19.86,524000,266.183601669133,266.927131282733,246.108302101907,246.108302101907,42284.7986480799,0.0,1.0
2007-12-07,21.39,21.84,20.99,21.55,334000,265.068307248731,270.644779350738,260.111443158058,267.051052885,26952.5243291197,0.0,1.0
2007-12-10,22.0,22.15,21.26,21.35,324000,272.627524987007,274.48634902101,263.457326419262,264.572620839664,26145.5625228586,0.0,1.0
2007-12-11,20.51,22.24,20.45,22.0,450000,254.163206249251,275.601643441411,253.41967663565,272.627524987007,36313.2812817481,0.0,1.0
2007-12-12,20.24,21.4,19.89,20.95,398000,250.817322988047,265.192228850998,246.480066908708,259.615756748991,32117.0798891905,0.0,1.0
2007-12-13,19.6,20.11,19.3,19.95,414000,242.88634044297,249.206342158578,239.168692374965,247.223596522309,33408.2187792083,0.0,1.0
2007-12-14,18.84,19.36,18.79,19.33,426000,233.468298670692,239.912221988566,232.848690659358,239.540457181766,34376.5729467215,0.0,1.0
2007-12-17,18.53,19.21,18.5,18.76,354000,229.62672900042,238.053397954564,229.25496419362,232.476925852557,28566.4479416419,0.0,1.0
2007-12-18,19.43,19.58,18.31,18.68,376000,240.779673204434,242.638497238436,226.90045375055,231.485553034423,30341.7639154162,0.0,1.0
2007-12-19,19.04,19.54,18.74,19.48,220000,235.946730716028,242.142810829369,232.229082648023,241.399281215768,17753.1597377435,0.0,1.0
2007-12-20,19.28,19.33,18.53,19.3,262000,238.920849170432,239.540457181766,229.62672900042,239.168692374965,21142.39932404,0.0,1.0
2007-12-21,19.82,19.82,19.15,19.51,436000,245.61261569284,245.61261569284,237.309868340963,241.771046022569,35183.5347529826,0.0,1.0
2007-12-24,19.95,20.1,19.56,19.74,98000,247.223596522309,249.082420556311,242.390654033903,244.621242874706,7908.22570135847,0.0,1.0
2007-12-26,19.82,20.0,19.27,20.0,200000,245.61261569284,247.843204533643,238.796927568165,247.843204533643,16139.2361252214,0.0,1.0
2007-12-27,18.65,19.99,18.58,19.9,228000,231.113788227622,247.719282931376,230.246337011754,246.603988510975,18398.7291827524,0.0,1.0
2007-12-28,18.24,19.05,18.21,18.85,228000,226.033002534682,236.070652318295,225.661237727882,233.592220272959,18398.7291827524,0.0,1.0
2007-12-31,18.46,18.76,17.87,18.2,254000,228.759277784552,232.476925852557,221.44790325081,225.537316125615,20496.8298790312,0.0,1.0
2008-01-02,17.95,18.59,17.75,18.59,336000,222.439276068945,230.370258614021,219.960844023608,230.370258614021,27113.9166903719,0.0,1.0
2008-01-03,17.07,18.1,17.04,18.02,298000,211.534175069464,224.298100102947,211.162410262664,223.306727284812,24047.4618265799,0.0,1.0
2008-01-04,16.37,17.13,16.11,17.13,362000,202.859662910787,212.277704683065,199.637701251849,212.277704683065,29212.0173866507,0.0,1.0
2008-01-07,16.7,17.14,16.32,16.54,464000,206.949075785592,212.401626285332,202.240054899453,204.966330149323,37443.0278105136,0.0,1.0
2008-01-08,15.0,16.65,14.86,16.52,712000,185.882403400232,206.329467774258,184.147500968497,204.718486944789,57455.6806057882,0.0,1.0
2008-01-09,15.1,15.26,14.61,15.26,812000,187.1216194229,189.10436505917,181.049460911826,189.10436505917,65525.2986683989,0.0,1.0
2008-01-10,15.23,15.58,14.59,14.9,660000,188.732600252369,193.069856331708,180.801617707293,184.643187377564,53259.4792132306,0.0,1.0
2008-01-11,15.1,15.51,14.84,15.08,918000,187.1216194229,192.20240511584,183.899657763963,186.873776218367,74079.0938147663,0.0,1.0
2008-01-14,14.89,15.22,14.73,14.99,626000,184.519265775297,188.608678650102,182.536520139028,185.758481797965,50515.809071943,0.0,1.0
2008-01-15,14.41,14.75,14.09,14.75,724000,178.57102886649,182.784363343562,174.605537593951,182.784363343562,58424.0347733013,0.0,1.0
2008-01-16,15.09,15.35,14.4,14.4,574000,186.997697820634,190.219659479571,178.447107264223,178.447107264223,46319.6076793852,0.0,1.0
2008-01-17,15.14,15.59,15.01,15.21,648000,187.617305831968,193.193777933975,186.006325002499,188.484757047835,52291.1250457172,0.0,1.0
2008-01-18,14.87,15.31,14.27,15.06,624000,184.271422570764,189.723973070504,176.836126434754,186.625933013833,50354.4167106906,0.0,1.0
2008-01-22,15.98,16.36,14.28,14.28,738000,198.026720422381,202.73574130852,176.960048037021,176.960048037021,59553.7813020668,0.0,1.0
2008-01-23,18.07,18.26,15.27,15.45,828000,223.926335296146,226.280845739216,189.228286661436,191.458875502239,66816.4375584166,0.0,1.0
2008-01-24,18.4,18.78,17.81,17.98,616000,228.015748170951,232.724769057091,220.704373637209,222.811040875745,49708.8472656819,0.0,1.0
2008-01-25,17.5,18.7,17.38,18.41,380000,216.862803966938,231.733396238956,215.375744739736,228.139669773218,30664.5486379206,0.0,1.0
2008-01-28,18.39,18.61,17.13,17.7,396000,227.891826568685,230.618101818555,212.277704683065,219.341236012274,31955.6875279383,0.0,1.0
2008-01-29,18.98,19.07,17.92,18.54,342000,235.203201102427,236.318495522829,222.067511262144,229.750650602687,27598.0937741286,0.0,1.0
2008-01-30,18.46,19.4,18.36,19.1,492000,228.759277784552,240.407908397634,227.520061761884,236.690260329629,39702.5208680447,0.0,1.0
2008-01-31,18.99,19.67,17.02,18.3,656000,235.327122704694,243.753791658838,210.91456705813,226.776532148283,52936.6944907261,0.0,1.0
2008-02-01,20.23,20.41,19.37,19.7,748000,250.69340138578,252.923990226583,240.036143590833,244.125556465638,60360.7431083279,0.0,1.0
2008-02-04,20.02,20.34,19.5,20.21,604000,248.091047738177,252.056539010715,241.647124420302,250.445558181246,48740.4930981685,0.0,1.0
2008-02-05,19.27,19.86,19.17,19.58,810000,238.796927568165,246.108302101907,237.557711545497,242.638497238436,65363.9063071466,0.0,1.0
2008-02-06,19.24,20.05,18.8,19.35,336000,238.425162761365,248.462812544977,232.972612261624,239.7883003863,27113.9166903719,0.0,1.0
2008-02-07,20.26,20.6,18.94,19.21,440000,251.06516619258,255.278500669652,234.70751469336,238.053397954564,35506.3194754871,0.0,1.0
2008-02-08,20.24,20.66,19.66,20.18,354000,250.817322988047,256.022030283253,243.629870056571,250.073793374446,28566.4479416418,0.0,1.0
2008-02-11,20.07,20.53,19.52,20.1,478000,248.710655749511,254.411049453784,241.894967624836,249.082420556311,38572.774339279,0.0,1.0
2008-02-12,20.78,21.06,20.08,20.13,418000,257.509089510455,260.978894373926,248.834577351778,249.454185363112,33731.0035017127,0.0,1.0
2008-02-13,21.35,21.37,20.34,20.93,408000,267.670660896334,267.92140624612,255.008020732152,262.405008550833,32542.9763980506,0.25,1.0
2008-02-14,21.17,21.58,20.91,21.37,618000,265.413952748262,270.554232418871,262.154263201047,267.92140624612,49293.0377794001,0.0,1.0
2008-02-15,20.29,21.39,19.96,21.26,434000,254.381157357687,268.172151595906,250.243859086222,266.542306822298,34616.7935214558,0.0,1.0
2008-02-19,19.99,20.64,19.86,20.54,286000,250.6199771109,258.769200978939,248.990132337293,257.51547423001,22811.988357457,0.0,1.0
2008-02-20,21.07,21.93,19.77,19.98,412000,264.160225999333,274.942276040122,247.861778263257,250.494604436008,32862.0251862668,0.0,1.0
2008-02-21,20.03,21.41,19.94,21.18,316000,251.121467810472,268.422896945692,249.993113736436,265.539325423155,25204.8542690784,0.0,1.0
2008-02-22,20.29,20.35,18.88,19.99,468000,254.381157357687,255.133393407045,236.703610197789,250.6199771109,37328.7082212933,0.0,1.0
2008-02-25,20.67,20.84,19.59,20.34,262000,259.145319003617,261.276654476797,245.605070115185,255.008020732152,20897.6956281599,0.0,1.0
2008-02-26,20.89,21.33,20.29,20.29,260000,261.903517851261,267.419915546549,254.381157357687,254.381157357687,20738.1712340518,0.0,1.0
2008-02-27,20.55,21.38,20.38,20.64,258000,257.640846904903,268.046778921013,255.509511431723,258.769200978939,20578.6468399437,0.0,1.0
2008-02-28,19.92,20.55,19.75,20.43,290000,249.74236838665,257.640846904903,247.611032913471,256.136374806188,23131.0371456732,0.0,1.0
2008-02-29,18.49,19.56,18.26,19.55,1256000,231.814075876966,245.228952090506,228.930504354429,245.103579415613,100181.319499881,0.0,1.0
2008-03-03,18.09,18.62,17.86,18.47,506000,226.79916888125,233.443920650574,223.915597358713,231.56333052718,40359.671709347,0.0,1.0
2008-03-04,17.53,17.75,16.72,17.75,484000,219.778299087248,222.536497934892,209.623112420923,222.536497934892,38604.903374158,0.0,1.0
2008-03-05,17.38,18.0,17.25,17.7,368000,217.897708963854,225.670814807214,216.267864190247,221.909634560427,29352.4885158888,0.0,1.0
2008-03-06,16.88,17.54,16.78,17.25,306000,211.62907521921,219.903671762141,210.375348470281,216.267864190247,24407.2322985379,0.0,1.0
2008-03-07,16.93,17.18,16.46,16.54,324000,212.255938593674,215.390255465996,206.363422873708,207.366404272851,25842.9518455107,0.0,1.0
2008-03-10,16.99,17.31,16.63,16.84,320000,213.008174643031,217.020100239604,208.494758346887,211.127584519638,25523.9030572946,0.0,1.0
2008-03-11,19.37,19.4,17.51,17.51,672000,242.846871267541,243.22298929222,219.527553737462,219.527553737462,53600.1964203185,0.0,1.0
2008-03-12,18.88,20.34,18.85,19.49,458000,236.703610197789,255.008020732152,236.32749217311,244.351343366256,36531.0862507528,0.0,1.0
2008-03-13,19.14,19.47,17.95,18.71,484000,239.963299745004,244.10059801647,225.04395143275,234.57227472461,38604.903374158,0.0,1.0
2008-03-14,18.68,19.37,18.2,19.09,316000,234.196156699931,242.846871267541,228.178268305072,239.33643637054,25204.8542690784,0.0,1.0
2008-03-17,18.88,19.2,17.93,18.18,358000,236.703610197789,240.715535794362,224.793206082964,227.927522955286,28554.8665453483,0.0,1.0
2008-03-18,19.78,20.0,18.64,19.37,356000,247.98715093815,250.745349785793,233.694666000359,242.846871267541,28395.3421512401,0.0,1.0
2008-03-19,19.02,20.25,19.02,19.97,408000,238.458827646289,253.879666658116,238.458827646289,250.369231761115,32542.9763980506,0.0,1.0
2008-03-20,20.46,20.47,19.13,19.3,640000,256.512492830867,256.637865505759,239.837927070111,241.969262543291,51047.806114589,0.0,1.0
2008-03-24,21.12,21.87,20.47,20.75,386000,264.787089373798,274.190039990765,256.637865505759,260.148300402761,30788.2080628615,0.0,1.0
2008-03-25,21.09,21.47,20.64,20.95,330000,264.410971349119,269.175132995049,258.769200978939,262.655753900619,26321.525027835,0.0,1.0
2008-03-26,20.57,20.99,20.33,20.99,258000,257.891592254688,263.15724460019,254.882648057259,263.15724460019,20578.6468399438,0.0,1.0
2008-03-27,19.85,20.74,19.79,20.67,194000,248.8647596624,260.022927727868,248.112523613042,259.145319003617,15473.8662284848,0.0,1.0
2008-03-28,18.86,20.06,18.83,19.8,338000,236.452864848003,251.497585835151,236.076746823324,248.237896287935,26959.6226042674,0.0,1.0
2008-03-31,18.85,19.48,18.78,18.92,422000,236.32749217311,244.225970691363,235.44988344886,237.205100897361,33659.6471568072,0.0,1.0
2008-04-01,19.75,19.87,19.14,19.2,416000,247.611032913471,249.115505012186,239.963299745004,240.715535794362,33181.0739744829,0.0,1.0
2008-04-02,19.6,20.32,19.28,19.94,346000,245.730442790077,254.757275382366,241.718517193505,249.993113736436,27597.7201806998,0.0,1.0
2008-04-03,19.23,19.49,18.83,19.46,244000,241.09165381904,244.351343366256,236.076746823324,243.975225341577,19461.9760811871,0.0,1.0
2008-04-04,18.66,19.28,18.56,19.28,256000,233.945411350145,241.718517193505,232.691684601216,241.718517193505,20419.1224458357,0.0,1.0
2008-04-07,18.97,19.19,18.4,18.75,320000,237.831964271825,240.590163119469,230.68572180293,235.073765424181,25523.9030572945,0.0,1.0
2008-04-08,18.55,18.94,18.29,18.69,262000,232.566311926323,237.455846247146,229.306622379108,234.321529374824,20897.6956281599,0.0,1.0
2008-04-09,17.69,18.64,17.67,18.5,338000,221.784261885534,233.694666000359,221.533516535748,231.939448551859,26959.6226042674,0.0,1.0
2008-04-10,17.94,18.29,17.24,17.66,340000,224.918578757857,229.306622379108,216.142491515354,221.408143860856,27119.1469983754,0.0,1.0
2008-04-11,17.53,18.15,17.44,17.84,198000,219.778299087248,227.551404930607,218.649945013212,223.664852008928,15792.915016701,0.0,1.0
2008-04-14,16.88,17.5,16.73,17.44,270000,211.62907521921,219.402181062569,209.748485095816,218.649945013212,21535.7932045922,0.0,1.0
2008-04-15,17.67,17.85,17.04,17.04,368000,221.533516535748,223.790224683821,213.635038017496,213.635038017496,29352.4885158888,0.0,1.0
2008-04-16,18.15,18.48,17.87,17.91,446000,227.551404930607,231.688703202073,224.040970033606,224.542460733178,35573.9398861043,0.0,1.0
2008-04-17,18.42,18.73,17.92,18.03,250000,230.936467152716,234.823020074395,224.667833408071,226.046932831893,19940.5492635113,0.0,1.0
2008-04-18,19.0,19.37,18.72,18.75,420000,238.208082296504,242.846871267541,234.697647399503,235.073765424181,33500.122762699,0.0,1.0
2008-04-21,18.66,19.03,18.49,18.82,306000,233.945411350145,238.584200321182,231.814075876966,235.951374148432,24407.2322985379,0.0,1.0
2008-04-22,18.08,18.49,17.75,18.49,326000,226.673796206357,231.814075876966,222.536497934892,231.814075876966,26002.4762396188,0.0,1.0
2008-04-23,17.77,18.19,17.43,18.17,230000,222.787243284677,228.052895630179,218.524572338319,227.802150280393,18345.3053224305,0.0,1.0
2008-04-24,18.64,18.86,17.58,17.8,222000,233.694666000359,236.452864848003,220.405162461712,223.163361309356,17707.2077459981,0.0,1.0
2008-04-25,18.85,18.98,18.1,18.68,238000,236.32749217311,237.957336946718,226.924541556143,234.196156699931,18983.4028988628,0.0,1.0
2008-04-28,19.33,19.45,18.54,19.0,212000,242.345380567969,243.849852666684,232.44093925143,238.208082296504,16909.5857754577,0.0,1.0
2008-04-29,19.48,19.7,19.1,19.15,264000,244.225970691363,246.984169539006,239.461809045433,240.088672419897,21057.220022268,0.0,1.0
2008-04-30,18.36,18.98,17.77,18.93,490000,230.184231103358,237.957336946718,222.787243284677,237.330473572253,39083.4765564823,0.0,1.0
2008-05-01,19.28,19.37,17.89,18.13,354000,241.718517193505,242.846871267541,224.291715383392,227.300659580822,28235.8177571321,0.0,1.0
2008-05-02,19.1,19.86,18.99,19.57,422000,239.461809045433,248.990132337293,238.082709621611,245.354324765399,33659.6471568071,0.0,1.0
2008-05-05,18.3,18.87,18.26,18.87,374000,229.431995054001,236.578237522896,228.930504354429,236.578237522896,29831.061698213,0.0,1.0
2008-05-06,18.03,18.31,17.83,18.08,500000,226.046932831893,229.557367728894,223.539479334035,226.673796206357,39881.0985270227,0.0,1.0
2008-05-07,17.63,18.25,17.55,18.17,606000,221.032025836177,228.805131679536,220.029044437034,227.802150280393,48335.8914147515,0.0,1.0
2008-05-08,17.16,17.76,16.95,17.7,322000,215.139510116211,222.661870609785,212.50668394346,221.909634560427,25683.4274514026,0.0,1.0
2008-05-09,16.55,17.18,16.32,17.05,460000,207.491776947744,215.390255465996,204.608205425207,213.760410692389,36690.6106448609,0.0,1.0
2008-05-12,16.78,17.03,16.4,16.55,346000,210.375348470281,213.509665342603,205.611186824351,207.491776947744,27597.7201806997,0.0,1.0
2008-05-13,16.26,16.83,16.04,16.8,288000,203.85596937585,211.002211844745,201.097770528206,210.626093820066,22971.5127515651,0.0,1.0
2008-05-14,15.92,16.24,15.75,16.15,246000,202.727615301814,206.802542242554,200.562810364546,205.656469040471,19318.1377592269,0.25,1.0
2008-05-15,15.85,15.95,15.5,15.95,254000,201.836225033527,203.109639702508,197.379273692093,203.109639702508,19946.3698814782,0.0,1.0
2008-05-16,15.34,15.94,15.01,15.87,600000,195.341810221723,202.98229823561,191.139541814085,202.090907967323,47117.4091688461,0.0,1.0
2008-05-19,15.28,15.49,15.11,15.33,640000,194.577761420334,197.251932225195,192.412956483066,195.214468754825,50258.5697801025,0.0,1.0
2008-05-20,15.16,15.4,15.1,15.23,264000,193.049663817557,196.105859023111,192.285615016168,193.941054085843,20731.6600342922,0.0,1.0
2008-05-21,14.84,15.39,14.63,15.33,516000,188.974736876817,195.978517556213,186.300566071956,195.214468754825,40520.9718852076,0.0,1.0
2008-05-22,15.26,15.39,14.85,14.85,448000,194.323078486538,195.978517556213,189.102078343715,189.102078343715,35180.9988460717,0.0,1.0
2008-05-23,15.15,15.25,14.91,15.11,284000,192.922322350658,194.19573701964,189.866127145103,192.412956483066,22302.2403399205,0.0,1.0
2008-05-27,15.4,15.51,15.03,15.06,460000,196.105859023111,197.506615158991,191.394224747881,191.776249148575,36123.3470294488,0.0,1.0
2008-05-28,15.03,15.42,14.77,15.41,348000,191.394224747881,196.360541956908,188.08334660853,196.23320049001,27328.0973179307,0.0,1.0
2008-05-29,15.22,15.39,14.88,14.95,238000,193.813712618945,195.978517556213,189.484102744409,190.375493012696,18689.9056369757,0.0,1.0
2008-05-30,14.92,15.2,14.79,15.2,246000,189.993468612002,193.559029685149,188.338029542326,193.559029685149,19318.1377592269,0.0,1.0
2008-06-02,14.7,15.08,14.4,14.84,294000,187.191956340243,192.030932082371,183.371712333299,188.974736876817,23087.5304927346,0.0,1.0
2008-06-03,14.33,14.73,14.18,14.7,330000,182.480322065012,187.573980740937,180.57020006154,187.191956340243,25914.5750428654,0.0,1.0
2008-06-04,14.07,14.5,14.02,14.3,418000,179.169443925661,184.64512700228,178.53273659117,182.098297664318,32825.1283876295,0.0,1.0
2008-06-05,14.2,14.33,13.96,14.04,428000,180.824882995337,182.480322065012,177.768687789782,178.787419524967,33610.4185404435,0.0,1.0
2008-06-06,13.55,14.08,13.5,14.08,390000,172.547687646958,179.296785392559,171.910980312468,179.296785392559,30626.3159597501,0.0,1.0
2008-06-09,13.58,14.06,13.48,13.68,524000,172.929712047653,179.042102458763,171.656297378672,174.203126716634,41149.2040074589,0.0,1.0
2008-06-10,13.69,13.91,13.33,13.5,492000,174.330468183532,177.131980455291,169.7461753752,171.910980312468,38636.2755184539,0.0,1.0
2008-06-11,12.8,13.66,12.78,13.64,414000,162.997077629599,173.948443782838,162.742394695803,173.693760849042,32511.0123265039,0.0,1.0
2008-06-12,12.67,13.4,12.6,12.96,460000,161.341638559924,170.637565643487,160.450248291637,165.034541099969,36123.3470294486,0.0,1.0
2008-06-13,12.13,12.91,11.41,12.86,848000,154.465199347425,164.397833765479,145.29661373076,163.761126430988,66592.6049586358,0.0,1.0
2008-06-16,12.53,12.82,11.92,12.06,468000,159.55885802335,163.251760563395,151.791028542564,153.573809079138,36751.5791516999,0.0,1.0
2008-06-17,11.92,12.64,11.72,12.54,374000,151.791028542564,160.959614159229,149.244199204602,159.686199490248,29369.8517152475,0.0,1.0
2008-06-18,11.25,11.83,11.01,11.83,452000,143.25915026039,150.644955340481,140.202955054835,150.644955340481,35495.1149071974,0.0,1.0
2008-06-19,11.46,11.49,10.84,11.29,492000,145.933321065251,146.315345465945,138.038150117567,143.768516127982,38636.2755184537,0.0,1.0
2008-06-20,11.07,11.52,10.79,11.41,728000,140.967003856224,146.697369866639,137.401442783076,145.29661373076,57169.1231248665,0.0,1.0
2008-06-23,10.74,11.41,10.7,11.07,516000,136.764735448586,145.29661373076,136.255369580993,140.967003856224,40520.9718852075,0.0,1.0
2008-06-24,11.32,11.37,10.33,10.7,654000,144.150540528677,144.787247863167,131.543735305762,136.255369580993,51357.9759940422,0.0,1.0
2008-06-25,11.42,12.16,11.28,11.4,578000,145.423955197658,154.847223748119,143.641174661084,145.169272263862,45389.7708326551,0.0,1.0
2008-06-26,11.0,11.24,10.76,11.24,456000,140.075613587937,143.131808793492,137.019418382382,143.131808793492,35809.230968323,0.0,1.0
2008-06-27,11.23,11.56,10.97,11.0,678000,143.004467326594,147.206735734232,139.693589187242,140.075613587937,53242.672360796,0.0,1.0
2008-06-30,10.66,11.24,10.6,11.07,490000,135.746003713401,143.131808793492,134.981954912012,140.967003856224,38479.2174878909,0.0,1.0
2008-07-01,10.94,11.11,10.37,10.51,606000,139.311564786548,141.476369723816,132.053101173355,133.835881709929,47588.5832605346,0.0,1.0
2008-07-02,10.85,11.41,10.81,10.95,542000,138.165491584465,145.29661373076,137.656125716872,139.438906253446,42562.7262825243,0.0,1.0
2008-07-03,10.37,11.21,10.33,11.04,342000,132.053101173355,142.749784392797,131.543735305762,140.584979455529,26856.9232262423,0.0,1.0
2008-07-07,9.67,10.45,9.13,10.45,648000,123.139198490486,133.07183290854,116.262759277988,133.07183290854,50886.8019023539,0.0,1.0
2008-07-08,10.59,10.62,9.4,9.61,690000,134.854613445114,135.236637845808,119.700978884237,122.375149689097,54185.0205441729,0.0,1.0
2008-07-09,9.59,10.61,9.56,10.61,766000,122.120466755301,135.10929637891,121.738442354607,135.10929637891,60153.2257055603,0.0,1.0
2008-07-10,9.8,10.25,9.44,9.54,718000,124.794637560162,130.525003570577,120.210344751829,121.483759420811,56383.8329720525,0.0,1.0
2008-07-11,9.89,10.09,9.25,9.69,534000,125.940710762245,128.487540100207,117.790856880765,123.393881424282,41934.4941602731,0.0,1.0
2008-07-14,8.66,10.22,8.26,9.96,982000,110.277710333776,130.142979169883,105.184051657851,126.832101030532,77115.4930063446,0.0,1.0
2008-07-15,7.41,8.5,7.1,8.5,1356000,94.3600269715101,108.240246863406,90.4124414976683,108.240246863406,106485.344721592,0.0,1.0
2008-07-16,8.63,8.79,7.4,7.51,998000,109.895685933081,111.933149403451,94.232685504612,95.6334416404914,78371.9572508476,0.0,1.0
2008-07-17,10.57,10.58,8.76,8.78,1646000,134.599930511317,134.727271978216,111.551125002757,111.805807936553,129258.759153202,0.0,1.0
2008-07-18,10.06,10.55,9.68,10.51,736000,128.105515699513,134.345247577521,123.266539957384,133.835881709929,57797.355247118,0.0,1.0
2008-07-21,10.4,11.38,10.14,10.27,882000,132.435125574049,144.914589330065,129.124247434698,130.779686504374,69262.591478204,0.0,1.0
2008-07-22,11.45,11.5,9.75,10.39,842000,145.805979598352,146.442686932843,124.157930225671,132.307784107151,66121.4308669476,0.0,1.0
2008-07-23,12.06,12.77,11.1,11.57,1094000,153.573809079138,162.615053228905,141.349028256918,147.33407720113,85910.7427178628,0.0,1.0
2008-07-24,10.99,12.36,10.82,12.15,808000,139.948272121039,157.394053086082,137.783467183771,154.719882281221,63451.4443473793,0.0,1.0
2008-07-25,10.88,11.56,10.65,11.13,478000,138.547515985159,147.206735734232,135.618662246502,141.731052657612,37536.8693045142,0.0,1.0
2008-07-28,10.43,11.39,10.13,10.71,482000,132.817149974744,145.041930796964,128.9969059678,136.382711047891,37850.9853656396,0.0,1.0
2008-07-29,12.33,12.53,10.39,10.4,804000,157.012028685387,159.55885802335,132.307784107151,132.435125574049,63137.3282862539,0.0,1.0
2008-07-30,11.77,12.67,11.24,12.67,740000,149.880906539092,161.341638559924,143.131808793492,161.341638559924,58111.4713082437,0.0,1.0
2008-07-31,11.07,11.82,9.68,10.75,1026000,140.967003856224,150.517613873583,123.266539957384,136.892076915484,80570.7696787267,0.0,1.0
2008-08-01,11.26,11.42,10.3,10.31,606000,143.386491727288,145.423955197658,131.161710905068,131.289052371966,47588.5832605346,0.0,1.0
2008-08-04,10.97,11.41,10.3,11.02,672000,139.693589187242,145.29661373076,131.161710905068,140.330296521733,52771.4982691078,0.0,1.0
2008-08-05,12.32,12.47,11.16,11.23,842000,156.884687218489,158.794809221961,142.113077058307,143.004467326594,66121.4308669475,0.0,1.0
2008-08-06,12.3,12.48,11.75,11.93,772000,156.630004284693,158.922150688859,149.626223605296,151.918370009462,60624.3997972487,0.0,1.0
2008-08-07,11.68,12.19,11.49,12.0,772000,148.734833337009,155.229248148814,146.315345465945,152.809760277749,60624.3997972488,0.0,1.0
2008-08-08,12.12,12.59,11.78,11.78,738000,154.337857880527,160.322906824739,150.00824800599,150.00824800599,57954.4132776806,0.0,1.0
2008-08-11,13.32,13.77,11.73,12.3,938000,169.618833908302,175.349199918717,149.3715406715,156.630004284693,73660.2163339626,0.0,1.0
2008-08-12,12.28,13.24,12.22,13.15,740000,156.375321350897,168.600102173117,155.611272549508,167.454028971033,58111.4713082434,0.0,1.0
2008-08-13,11.4,12.27,10.99,12.27,814000,146.442686932843,157.61857619877,141.175888543153,157.61857619877,63366.769583076,0.1,1.0
2008-08-14,11.5,11.61,11.0,11.31,366000,147.727271905938,149.140315376343,141.304347040463,145.286560457057,28491.6924661005,0.0,1.0
2008-08-15,11.98,12.49,11.7,11.7,550000,153.893279776795,160.44466313958,150.296441852128,150.296441852128,42815.3848534297,0.0,1.0
2008-08-18,10.96,11.99,10.8,11.68,372000,140.790513051225,154.021738274104,138.735177094272,150.039524857509,28958.7693917742,0.0,1.0
2008-08-19,10.53,10.82,10.25,10.81,508000,135.266797666915,138.992094088891,131.669959742249,138.863635591582,39545.8463737134,0.0,1.0
2008-08-20,10.29,10.59,9.9,10.53,386000,132.183793731487,136.037548650773,127.173912336416,135.266797666915,30048.6155516798,0.0,1.0
2008-08-21,10.05,10.31,9.91,10.05,284000,129.100789796059,132.440710726106,127.302370833726,129.100789796059,22108.3078152255,0.0,1.0
2008-08-22,10.74,10.8,10.1,10.25,314000,137.964426110415,138.735177094272,129.743082282607,131.669959742249,24443.6924435945,0.0,1.0
2008-08-25,10.23,10.78,9.96,10.64,404000,131.41304274763,138.478260099653,127.944663320273,136.67984113732,31449.8463287012,0.0,1.0
2008-08-26,10.42,10.71,10.04,10.08,636000,133.853754196511,137.579050618487,128.972331298749,129.486165287987,49510.1541214205,0.0,1.0
2008-08-27,11.13,11.5,10.39,10.39,646000,142.974307505486,147.727271905938,133.468378704582,133.468378704582,50288.6156642103,0.0,1.0
2008-08-28,11.75,11.81,11.0,11.19,530000,150.938734338676,151.709485322533,141.304347040463,143.745058489343,41258.4617678505,0.0,1.0
2008-08-29,11.9,12.12,11.37,11.65,380000,152.865611798319,155.691698739128,146.057311440914,149.654149365581,29581.5386260059,0.0,1.0
2008-09-02,12.31,12.95,11.91,12.16,468000,158.132410188009,166.353754015817,152.994070295628,156.205532728366,36432.0002025547,0.0,1.0
2008-09-03,12.48,12.51,11.2,12.25,720000,160.31620464227,160.701580134199,143.873516986653,157.361659204151,56049.2310808536,0.0,1.0
2008-09-04,11.16,12.35,11.01,12.24,586000,143.359682997415,158.646244177247,141.432805537772,157.233200706842,45617.8464074723,0.0,1.0
2008-09-05,12.21,12.32,10.51,11.01,816000,156.847825214913,158.260868685318,135.009880672296,141.432805537772,63522.4618916341,0.0,1.0
2008-09-08,13.4,15.51,12.99,13.09,1270000,172.134386394745,199.239129327052,166.867588005055,168.15217297815,98864.6159342834,0.0,1.0
2008-09-09,13.26,13.92,12.93,13.21,892000,170.335967432412,178.81422825484,166.096837021198,169.693674945865,69438.7696168352,0.0,1.0
2008-09-10,12.97,13.33,12.05,13.33,594000,166.610671010436,171.235176913579,154.792489257961,171.235176913579,46240.6156417042,0.0,1.0
2008-09-11,12.64,12.77,11.74,12.45,926000,162.371540599222,164.041501064246,150.810275841366,159.930829150342,72085.5388623201,0.0,1.0
2008-09-12,13.82,14.16,12.21,12.4,684000,177.529643281745,181.897232190268,156.847825214913,159.288536663794,53246.7695268107,0.0,1.0
2008-09-15,13.79,14.45,12.86,13.25,710000,177.144267789816,185.622528612244,165.197627540032,170.207508935103,55270.7695380639,0.0,1.0
2008-09-16,15.36,15.59,13.47,13.47,1320000,197.31225186741,200.266797305528,173.033595875912,173.033595875912,102756.923648231,0.0,1.0
2008-09-17,13.94,15.27,13.66,14.6,786000,179.071145249459,196.156125391624,175.474307324793,187.549406071887,61187.077263265,0.0,1.0
2008-09-18,13.94,13.94,13.94,13.94,1328000,179.071145249459,179.071145249459,179.071145249459,179.071145249459,103379.692882463,0.0,1.0
2008-09-19,20.75,22.49,19.0,19.0,1474000,266.551381917236,288.903160449091,244.071144888072,244.071144888072,114745.231407192,0.0,1.0
2008-09-22,17.85,21.0,17.2,19.89,516000,229.298417697478,269.762844349974,220.94861537236,255.503951148618,40168.615607945,0.0,1.0
2008-09-23,18.25,18.94,17.72,17.85,236000,234.436757589858,243.300393904215,227.628457232454,229.298417697478,18371.6924098353,0.0,1.0
2008-09-24,18.69,19.74,17.33,18.19,312000,240.088931471477,253.577073688975,222.618575837383,233.666006606001,24288.0001350365,0.0,1.0
2008-09-25,17.83,19.55,17.78,19.09,342000,229.041500702859,251.136362240095,228.399208216311,245.227271363857,26623.3847634054,0.0,1.0
2008-09-26,19.5,19.5,16.34,17.37,338000,250.494069753547,250.494069753547,209.901184603742,223.132409826621,26312.0001462896,0.0,1.0
2008-09-29,18.5,19.03,17.62,19.0,324000,237.648220022596,244.45652038,226.343872259359,244.071144888072,25222.1539863841,0.0,1.0
2008-09-30,16.81,18.7,16.1,18.65,332000,215.938733977289,240.217389968786,206.818180668313,239.575097482239,25844.9232206157,0.0,1.0
2008-10-01,18.12,18.12,16.47,16.71,210000,232.766797124835,232.766797124835,211.571145068765,214.654149004194,16347.6923985822,0.0,1.0
2008-10-02,18.41,18.94,18.0,18.0,160000,236.49209354681,243.300393904215,231.225295157121,231.225295157121,12455.3846846341,0.0,1.0
2008-10-03,17.66,19.45,17.52,18.67,240000,226.857706248597,249.851777267,225.059287286264,239.832014476858,18683.0770269512,0.0,1.0
2008-10-06,16.81,17.01,15.41,16.8,382000,215.938733977289,218.507903923479,197.954544353957,215.810275479979,29737.2309345639,0.0,1.0
2008-10-07,15.34,16.89,15.1,16.89,316000,197.05533487279,216.966401955765,193.972330937362,216.966401955765,24599.3847521524,0.0,1.0
2008-10-08,13.67,15.34,13.02,15.0,562000,175.602765822102,197.05533487279,167.252963496984,192.687745964267,43749.5387047773,0.0,1.0
2008-10-09,11.23,13.99,11.01,13.0,462000,144.258892478581,179.713437736006,141.432805537772,166.996046502365,35964.9232768811,0.0,1.0
2008-10-10,11.81,13.4,10.26,10.79,812000,151.709485322533,172.134386394745,131.798418239559,138.606718596963,63211.0772745181,0.0,1.0
2008-10-13,13.56,13.64,11.68,11.88,196000,174.189722351697,175.217390330174,150.039524857509,152.6086948037,15257.8462386768,0.0,1.0
2008-10-14,14.96,16.21,13.86,13.86,420000,192.173911975029,208.231224138718,178.043477270983,178.043477270983,32695.3847971645,0.0,1.0
2008-10-15,15.38,16.35,14.48,14.74,480000,197.569168862029,210.029643101051,186.007904104173,189.34782503422,37366.1540539022,0.0,1.0
2008-10-16,15.83,16.22,14.64,15.55,576000,203.349801240957,208.359682636027,188.063240061125,199.75296331629,44839.3848646827,0.0,1.0
2008-10-17,15.02,15.94,14.88,15.1,532000,192.944662958886,204.762844711361,191.146243996553,193.972330937362,41414.1540764084,0.0,1.0
2008-10-20,15.4,15.48,14.82,15.21,280000,197.826085856648,198.853753835124,190.375493012696,195.385374407767,21796.9231981096,0.0,1.0
2008-10-21,15.0,15.42,14.92,15.11,288000,192.687745964267,198.083002851267,191.660077985791,194.100789434672,22419.6924323414,0.0,1.0
2008-10-22,15.02,15.32,14.58,14.85,364000,192.944662958886,196.798417878171,187.292489077268,190.760868504624,28336.0001575426,0.0,1.0
2008-10-23,13.27,15.31,12.53,15.17,366000,170.464425929722,196.669959380862,160.958497128818,194.871540418529,28491.6924661005,0.0,1.0
2008-10-24,12.67,13.42,12.48,12.5,362000,162.756916091151,172.391303389364,160.31620464227,160.573121636889,28180.3078489847,0.0,1.0
2008-10-27,11.98,13.39,11.98,12.6,394000,153.893279776795,172.005927897436,153.893279776795,161.857706609984,30671.3847859114,0.0,1.0
2008-10-28,12.7,12.79,11.27,12.4,454000,163.142291583079,164.298418058865,144.772726467819,159.288536663794,35342.1540426494,0.0,1.0
2008-10-29,13.47,14.15,12.1,12.1,294000,173.033595875912,181.768773692959,155.434781744509,155.434781744509,22886.7693580152,0.0,1.0
2008-10-30,14.62,14.72,13.42,14.18,282000,187.806323066506,189.090908039601,172.391303389364,182.154149184887,21952.6155066676,0.0,1.0
2008-10-31,15.6,16.08,14.42,14.73,354000,200.395255802838,206.561263673694,185.237153120315,189.21936653691,27557.5386147529,0.0,1.0
2008-11-03,16.31,16.39,15.34,15.42,228000,209.515809111813,210.543477090289,197.05533487279,198.083002851267,17748.9231756036,0.0,1.0
2008-11-04,16.73,17.2,16.01,16.36,644000,214.911065998813,220.94861537236,205.662054192528,210.158101598361,50132.9233556522,0.0,1.0
2008-11-05,15.75,17.28,15.62,16.63,382000,202.32213326248,221.976283350836,200.652172797457,213.626481025717,29737.230934564,0.0,1.0
2008-11-06,14.53,16.19,14.38,15.32,270000,186.65019659072,207.974307144099,184.723319131077,196.798417878171,21018.4616553201,0.0,1.0
2008-11-07,14.39,14.84,13.87,14.68,284000,184.851777628387,190.632410007315,178.171935768292,188.577074050363,22108.3078152255,0.0,1.0
2008-11-10,13.75,14.67,13.5,14.65,196000,176.630433800578,188.448615553053,173.41897136784,188.191698558434,15257.8462386768,0.0,1.0
2008-11-11,13.96,14.47,13.47,13.58,230000,179.328062244078,185.879445606863,173.033595875912,174.446639346316,17904.6154841615,0.0,1.0
2008-11-12,12.59,13.89,12.26,13.66,324000,161.729248112675,178.428852762911,157.490117701461,175.474307324793,25222.153986384,0.0,1.0
2008-11-13,13.5,13.57,11.49,12.8,446000,173.41897136784,174.318180849007,147.598813408629,164.426876556175,34719.3848084177,0.0,1.0
2008-11-14,12.48,13.89,12.48,13.28,230000,160.31620464227,178.428852762911,160.31620464227,170.592884427031,17904.6154841616,0.0,1.0
2008-11-17,11.95,12.58,11.64,12.34,266000,153.507904284866,161.600789615365,149.525690868271,158.517785679937,20707.0770382042,0.0,1.0
2008-11-18,11.9,12.11,10.75,12.04,482000,152.865611798319,155.563240241818,138.092884607725,154.664030760652,37521.8463624601,0.0,1.0
2008-11-19,11.0,12.11,10.98,11.72,286000,142.588932013558,156.977451516744,142.329679409897,151.922025745354,22063.4235460917,0.1,1.0
2008-11-20,10.0,11.54,9.9,11.0,322000,129.626301830507,149.588752312405,128.330038812202,142.588932013558,24840.6376987466,0.0,1.0
2008-11-21,10.49,10.61,8.9,10.43,428000,135.977990620202,137.533506242168,115.367408629151,135.200232809219,33017.9904815638,0.0,1.0
2008-11-24,12.39,12.88,10.34,10.59,384000,160.606987967998,166.958676757693,134.033596092744,137.274253638507,29623.617628319,0.0,1.0
2008-11-25,12.62,12.8,11.86,12.62,326000,163.5883929101,165.921666343049,153.736793970981,163.5883929101,25149.2170490416,0.0,1.0
2008-11-26,12.79,12.89,11.85,12.15,360000,165.792040041218,167.088303059523,153.607167669151,157.495956724066,27772.1415265491,0.0,1.0
2008-11-28,12.8,12.88,12.28,12.48,128000,165.921666343049,166.958676757693,159.181098647863,161.773624684473,9874.53920943965,0.0,1.0
2008-12-01,10.26,12.56,10.22,12.3,294000,132.9965856781,162.810635099117,132.478080470778,159.440351251524,22680.5822466817,0.0,1.0
2008-12-02,11.48,11.48,10.3,10.59,350000,148.810994501422,148.810994501422,133.515090885422,137.274253638507,27000.6931508116,0.0,1.0
2008-12-03,12.13,12.29,10.8,11.01,588000,157.236704120405,159.310724949693,139.996405976947,142.718558315388,45361.1644933634,0.0,1.0
2008-12-04,12.1,12.96,11.66,11.82,316000,156.847825214913,167.995687172337,151.144267934371,153.218288763659,24377.7686733042,0.0,1.0
2008-12-05,12.22,12.27,11.39,11.77,416000,158.403340836879,159.051472346032,147.644357784947,152.570157254507,32092.252430679,0.0,1.0
2008-12-08,12.83,13.08,12.37,12.72,480000,166.31054524854,169.551202794303,160.347735364337,164.884655928405,37029.5220353988,0.0,1.0
2008-12-09,11.76,13.19,11.65,12.61,436000,152.440530952676,170.977092114439,151.014641632541,163.458766608269,33635.1491821539,0.0,1.0
2008-12-10,10.99,12.13,10.23,11.85,512000,142.459305711727,157.236704120405,132.607706772609,153.607167669151,39498.1568377587,0.0,1.0
2008-12-11,10.04,10.81,10.0,10.78,386000,130.144807037829,140.126032278778,129.626301830507,139.737153373286,29777.9073034665,0.0,1.0
2008-12-12,10.61,10.65,10.0,10.04,398000,137.533506242168,138.05201144949,129.626301830507,130.144807037829,30703.6453543514,0.0,1.0
2008-12-15,10.03,10.58,9.66,10.58,310000,130.015180735998,137.144627336676,125.21900756827,137.144627336676,23914.8996478617,0.0,1.0
2008-12-16,10.48,10.52,10.15,10.27,524000,135.848364318371,136.366869525693,131.570696357965,133.126211979931,40423.8948886437,0.0,1.0
2008-12-17,10.4,10.51,10.0,10.16,348000,134.811353903727,136.237243223863,129.626301830507,131.700322659795,26846.4034756641,0.0,1.0
2008-12-18,10.36,10.51,10.07,10.51,402000,134.292848696405,136.237243223863,130.533685943321,136.237243223863,31012.2247046465,0.0,1.0
2008-12-19,9.96,10.7,9.92,10.55,678000,129.107796623185,138.700142958642,128.589291415863,136.755748431185,52304.1998750006,0.0,1.0
2008-12-22,10.2,10.43,9.79,10.0,402000,132.218827867117,135.200232809219,126.904149492066,129.626301830507,31012.2247046464,0.0,1.0
2008-12-23,9.72,10.24,9.53,10.08,374000,125.996765379253,132.737333074439,123.533865644473,130.663312245151,28852.1692525814,0.0,1.0
2008-12-24,9.82,9.99,9.61,9.72,168000,127.293028397558,129.496675528676,124.570876059117,125.996765379253,12960.3327123895,0.0,1.0
2008-12-26,9.74,9.98,9.51,9.98,156000,126.256017982914,129.367049226846,123.274613040812,129.367049226846,12034.5946615046,0.0,1.0
2008-12-29,9.63,9.75,9.27,9.73,284000,124.830128662778,126.385644284744,120.16358179688,126.126391681083,21909.1338709443,0.0,1.0
2008-12-30,9.67,9.83,9.38,9.81,374000,125.3486338701,127.422654699388,121.589471117016,127.163402095727,28852.1692525815,0.0,1.0
2008-12-31,10.04,10.08,9.5,9.74,408000,130.144807037829,130.663312245151,123.144986738982,126.256017982914,31475.0937300889,0.0,1.0
2009-01-02,10.03,10.22,9.69,10.06,336000,130.015180735998,132.478080470778,125.607886473761,130.40405964149,25920.6654247792,0.0,1.0
2009-01-05,8.81,9.68,8.71,9.68,434000,114.200771912677,125.478260171931,112.904508894372,125.478260171931,33480.8595070062,0.0,1.0
2009-01-06,8.93,9.01,8.61,8.72,364000,115.756287534643,116.793297949287,111.608245876066,113.034135196202,28080.7208768439,0.0,1.0
2009-01-07,8.15,8.75,8.05,8.71,296000,105.645435991863,113.423014101694,104.349172973558,112.904508894372,22834.8719218292,0.0,1.0
2009-01-08,8.36,8.41,8.0,8.06,258000,108.367588330304,109.015719839456,103.701041464406,104.478799275389,19903.3680940268,0.0,1.0
2009-01-09,7.92,8.47,7.9,8.42,224000,102.664031049762,109.793477650439,102.4047784461,109.145346141287,17280.4436165193,0.0,1.0
2009-01-12,7.42,7.84,7.36,7.84,218000,96.1827159582362,101.627020635117,95.4049581472531,101.627020635117,16817.5745910769,0.0,1.0
2009-01-13,7.69,7.7,7.3,7.36,198000,99.6826261076598,99.8122524094904,94.6272003362701,95.4049581472531,15274.677839602,0.0,1.0
2009-01-14,7.12,7.64,7.11,7.5,220000,92.293926903321,99.0344945985073,92.1643006014904,97.2197263728802,16971.8642662244,0.0,1.0
2009-01-15,6.81,7.14,6.54,7.11,344000,88.2755115465752,92.553179506982,84.7756013971515,92.1643006014904,26537.8241253691,0.0,1.0
2009-01-16,6.66,6.99,6.19,6.99,254000,86.3311170191176,90.6087849795244,80.2386808330838,90.6087849795244,19594.7887437318,0.0,1.0
2009-01-20,5.66,6.49,5.65,6.49,298000,73.3684868360669,84.127469887999,73.2388605342364,84.127469887999,22989.1615969767,0.0,1.0
2009-01-21,6.33,6.39,5.67,5.85,490000,82.0534490587109,82.8312068696939,73.4981131378974,75.8313865708466,37800.9704111362,0.0,1.0
2009-01-22,5.88,6.39,5.73,6.39,250000,76.2202654763381,82.8312068696939,74.2758709488805,82.8312068696939,19286.2093934368,0.0,1.0
2009-01-23,6.14,6.26,5.5,5.79,322000,79.5905493239313,81.1460649458974,71.2944660067788,75.0536287598635,24840.6376987466,0.0,1.0
2009-01-26,6.1,6.54,6.05,6.25,354000,79.0720441166092,84.7756013971515,78.4239126074567,81.0164386440668,27309.2725011066,0.0,1.0
2009-01-27,6.24,6.39,6.01,6.15,198000,80.8868123422363,82.8312068696939,77.9054074001347,79.7201756257618,15274.677839602,0.0,1.0
2009-01-28,6.81,6.84,6.31,6.42,386000,88.2755115465752,88.6643904520668,81.7941964550499,83.2200857751855,29777.9073034665,0.0,1.0
2009-01-29,6.8,7.32,6.39,6.67,406000,88.1458852447447,94.8864529399311,82.8312068696939,86.4607433209481,31320.8040549414,0.0,1.0
2009-01-30,6.73,7.75,6.65,7.35,510000,87.2385011319312,100.460383918643,86.2014907172871,95.2753318454226,39343.8671626111,0.0,1.0
2009-02-02,7.07,7.16,6.35,6.59,438000,91.6457953941684,92.812432110643,82.3127016623719,85.4237329063041,33789.4388573013,0.0,1.0
2009-02-03,7.29,7.49,6.95,7.3,412000,94.4975740344396,97.0901000710497,90.0902797722023,94.6272003362701,31783.6730803839,0.0,1.0
2009-02-04,7.36,7.67,7.25,7.33,226000,95.4049581472531,99.4233735039988,93.9790688271175,95.0160792417616,17434.7332916669,0.0,1.0
2009-02-05,7.63,7.95,7.17,7.36,234000,98.9048682966768,103.052909955253,92.9420584124735,95.4049581472531,18051.8919922569,0.0,1.0
2009-02-06,8.23,8.6,7.63,7.64,390000,106.682446406507,111.478619574236,98.9048682966768,99.0344945985073,30086.4866537615,0.0,1.0
2009-02-09,8.88,9.39,8.01,8.08,426000,115.10815602549,121.719097418846,103.830667766236,104.73805187905,32863.7008064164,0.0,1.0
2009-02-10,7.62,8.98,7.4,8.87,342000,98.7752419948463,116.404419043795,95.9234633545751,114.97852972366,26383.5344502216,0.0,1.0
2009-02-11,8.08,8.57,7.59,7.7,222000,104.73805187905,111.089740668744,98.3863630893548,99.8122524094904,17126.1539413718,0.0,1.0
2009-02-12,7.62,7.93,6.95,7.9,230000,98.7752419948463,102.793657351592,90.0902797722023,102.4047784461,17743.3126419619,0.0,1.0
2009-02-13,6.95,7.8,6.94,7.65,248000,90.0902797722023,101.108515427795,89.9606534703718,99.1641209003378,19131.9197182893,0.0,1.0
2009-02-17,6.14,6.89,6.11,6.89,426000,79.5905493239313,89.3125219612193,79.2016704184397,89.3125219612193,32863.7008064163,0.0,1.0
2009-02-18,5.8,6.31,5.71,6.31,278000,75.183255061694,81.7941964550499,74.0166183452195,81.7941964550499,21446.2648455018,0.0,1.0
2009-02-19,5.38,6.02,5.38,5.97,304000,69.7389503848127,78.0350337019652,69.7389503848127,77.3869021928126,23452.0306224192,0.0,1.0
2009-02-20,4.69,5.3,4.6,5.3,670000,60.7947355585078,68.7019399701687,59.6280988420332,68.7019399701687,51687.0411744106,0.0,1.0
2009-02-23,4.28,5.02,4.25,4.82,482000,55.480057183457,65.0724035189145,55.0911782779655,62.4798774823044,37183.8117105462,0.0,1.0
2009-02-24,4.25,4.47,3.67,4.4,498000,55.0911782779655,57.9429569182366,47.5728527717961,57.0355728054231,38418.1291117261,0.0,1.0
2009-02-25,4.21,4.49,3.86,4.19,392000,54.5726730706434,58.2022095218976,50.0357525065757,54.3134204669824,30240.776328909,0.0,1.0
2009-02-26,4.48,4.83,4.25,4.35,286000,58.0725832200671,62.6095037841349,55.0911782779655,56.3874412962705,22063.4235460917,0.0,1.0
2009-02-27,3.97,4.43,3.96,4.2,298000,51.4616418267113,57.4244517109146,51.3320155248808,54.4430467688129,22989.1615969767,0.0,1.0
2009-03-02,3.98,4.09,3.95,3.95,298000,51.5912681285418,53.0171574486773,51.2023892230502,51.2023892230502,22989.1615969767,0.0,1.0
2009-03-03,3.83,4.2,3.82,4.06,446000,49.6468736010842,54.4430467688129,49.5172472992537,52.6282785431858,34406.5975578913,0.0,1.0
2009-03-04,3.93,4.18,3.77,3.91,372000,50.9431366193892,54.1837941651519,48.8691157901011,50.6838840157282,28697.879577434,0.0,1.0
2009-03-05,3.5,3.87,3.5,3.8,336000,45.3692056406774,50.1653788084062,45.3692056406774,49.2579946955926,25920.6654247791,0.0,1.0
2009-03-06,3.77,4.01,3.51,3.59,420000,48.8691157901011,51.9801470340333,45.4988319425079,46.535842357152,32400.8317809739,0.0,1.0
2009-03-09,3.95,4.2,3.73,3.73,312000,51.2023892230502,54.4430467688129,48.3506105827791,48.3506105827791,24069.1893230092,0.0,1.0
2009-03-10,4.36,4.47,4.03,4.1,278000,56.517067598101,57.9429569182366,52.2393996376943,53.1467837505078,21446.2648455018,0.0,1.0
2009-03-11,3.95,4.53,3.95,4.41,318000,51.2023892230502,58.7207147292197,51.2023892230502,57.1651991072536,24532.0583484517,0.0,1.0
2009-03-12,4.62,4.63,3.8,3.91,282000,59.8873514456942,60.0169777475247,49.2579946955926,50.6838840157282,21754.8441957967,0.0,1.0
2009-03-13,4.57,5.0,4.56,4.65,262000,59.2392199365417,64.8131509152535,59.1095936347112,60.2762303511857,20211.9474443218,0.0,1.0
2009-03-16,4.81,5.18,4.6,4.75,314000,62.3502511804738,67.1464243482026,59.6280988420332,61.5724933694908,24223.4789981567,0.0,1.0
2009-03-17,5.07,5.07,4.8,4.83,204000,65.720535028067,65.720535028067,62.2206248786433,62.6095037841349,15737.5468650445,0.0,1.0
2009-03-18,5.96,6.08,4.95,5.05,226000,77.2572758909821,78.8127915129482,64.1650194061009,65.461282424406,17434.7332916669,0.0,1.0
2009-03-19,5.63,6.25,5.33,6.06,384000,72.9796079305754,81.0164386440668,69.0908188756602,78.5535389092872,29623.617628319,0.0,1.0
2009-03-20,5.65,6.06,5.52,5.72,426000,73.2388605342364,78.5535389092872,71.5537186104398,74.14624464705,32863.7008064164,0.0,1.0
2009-03-23,7.54,7.54,5.89,5.99,480000,97.7382315802022,97.7382315802022,76.3498917781686,77.6461547964737,37029.5220353987,0.0,1.0
2009-03-24,6.0,7.3,5.9,7.06,482000,77.7757810983042,94.6272003362701,76.4795180799991,91.5161690923379,37183.8117105462,0.0,1.0
2009-03-25,6.53,7.03,5.92,6.18,384000,84.645975095321,91.1272901868464,76.7387706836601,80.1090545312533,29623.617628319,0.0,1.0
2009-03-26,6.67,6.8,6.2,6.65,212000,86.4607433209481,88.1458852447447,80.3683071349143,86.2014907172871,16354.7055656344,0.0,1.0
2009-03-27,6.32,6.89,6.31,6.5,274000,81.9238227568804,89.3125219612193,81.7941964550499,84.2570961898295,21137.6854952068,0.0,1.0
2009-03-30,5.43,6.61,5.12,6.29,216000,70.3870818939653,85.6829855099651,66.3686665372196,81.5349438513889,16663.2849159294,0.0,1.0
2009-03-31,5.6,5.98,5.48,5.55,332000,72.5907290250839,77.5165284946432,71.0352134031178,71.9425975159314,25612.0860744841,0.0,1.0
2009-04-01,5.98,6.0,4.96,5.48,348000,77.5165284946432,77.7757810983042,64.2946457079315,71.0352134031178,26846.403475664,0.0,1.0
2009-04-02,5.93,6.2,5.58,6.1,318000,76.8683969854906,80.3683071349143,72.3314764214229,79.0720441166092,24532.0583484516,0.0,1.0
2009-04-03,5.82,5.96,5.6,5.89,256000,75.4425076653551,77.2572758909821,72.5907290250839,76.3498917781686,19749.0784188793,0.0,1.0
2009-04-06,5.81,5.92,5.45,5.69,350000,75.3128813635245,76.7387706836601,70.6463344976263,73.7573657415585,27000.6931508116,0.0,1.0
2009-04-07,5.16,5.77,5.15,5.67,264000,66.8871717445416,74.7943761562025,66.7575454427111,73.4981131378974,20366.2371194693,0.0,1.0
2009-04-08,5.06,5.43,4.86,5.21,256000,65.5909087262365,70.3870818939653,62.9983826896264,67.5353032536941,19749.0784188793,0.0,1.0
2009-04-09,5.81,5.81,5.18,5.21,418000,75.3128813635245,75.3128813635245,67.1464243482026,67.5353032536941,32246.5421058264,0.0,1.0
2009-04-13,6.87,7.27,5.67,5.71,454000,89.0532693575583,94.2383214307785,73.4981131378974,74.0166183452195,35023.7562584813,0.0,1.0
2009-04-14,6.09,6.87,6.01,6.54,380000,78.9424178147787,89.0532693575583,77.9054074001347,84.7756013971515,29315.038278024,0.0,1.0
2009-04-15,6.21,6.31,5.36,6.05,320000,80.4979334367448,81.7941964550499,69.4796977811517,78.4239126074567,24686.3480235991,0.0,1.0
2009-04-16,6.74,7.04,5.96,6.28,320000,87.3681274337617,91.2569164886769,77.2572758909821,81.4053175495584,24686.3480235991,0.0,1.0
2009-04-17,7.23,7.45,6.52,6.78,270000,93.7198162234565,96.5715948637277,84.5163487934905,87.8866326410837,20829.1061449118,0.0,1.0
2009-04-20,5.85,6.93,5.77,6.8,408000,75.8313865708466,89.8310271685413,74.7943761562025,88.1458852447447,31475.0937300889,0.0,1.0
2009-04-21,5.91,5.98,4.99,5.7,378000,76.6091443818296,77.5165284946432,64.683524613423,73.886992043389,29160.7486028765,0.0,1.0
2009-04-22,5.66,6.28,5.51,5.84,250000,73.3684868360669,81.4053175495584,71.4240923086093,75.7017602690161,19286.2093934368,0.0,1.0
2009-04-23,5.37,5.77,5.17,5.66,280000,69.6093240829822,74.7943761562025,67.0167980463721,73.3684868360669,21600.5545206493,0.0,1.0
2009-04-24,6.64,6.98,5.25,5.35,580000,86.0718644154566,90.4791586776939,68.0538084610161,69.3500714793212,44744.0057927734,0.0,1.0
2009-04-27,5.61,6.48,5.57,6.48,338000,72.7203553269144,83.9978435861685,72.2018501195924,83.9978435861685,26074.9550999266,0.0,1.0
2009-04-28,5.77,6.03,5.5,5.5,282000,74.7943761562025,78.1646600037957,71.2944660067788,71.2944660067788,21754.8441957967,0.0,1.0
2009-04-29,5.88,6.16,5.8,5.86,472000,76.2202654763381,79.8498019275923,75.183255061694,75.9610128726771,36412.3633348087,0.0,1.0
2009-04-30,5.86,6.6,5.86,5.91,474000,75.9610128726771,85.5533592081346,75.9610128726771,76.6091443818296,36566.6530099562,0.0,1.0
2009-05-01,5.98,6.2,5.85,5.9,260000,77.5165284946432,80.3683071349143,75.8313865708466,76.4795180799991,20057.6577691743,0.0,1.0
2009-05-04,7.36,7.36,6.01,6.01,384000,95.4049581472531,95.4049581472531,77.9054074001347,77.9054074001347,29623.617628319,0.0,1.0
2009-05-05,7.73,7.87,7.21,7.27,438000,100.201131314982,102.015899540609,93.4605636197955,94.2383214307785,33789.4388573013,0.0,1.0
2009-05-06,8.3,8.62,7.66,7.82,480000,107.589830519321,111.737872177897,99.2937472021683,101.367768031456,37029.5220353986,0.0,1.0
2009-05-07,7.63,8.75,7.5,8.72,422000,98.9048682966768,113.423014101694,97.2197263728802,113.034135196202,32555.1214561214,0.0,1.0
2009-05-08,8.66,9.98,7.68,8.02,922000,112.256377385219,129.367049226846,99.5529998058293,103.960294068067,71127.540242995,0.0,1.0
2009-05-11,8.77,9.2,8.1,8.5,520000,113.682266705355,119.256197684066,104.997304482711,110.182356555931,40115.3155383484,0.0,1.0
2009-05-12,8.06,9.33,7.86,9.12,540000,104.478799275389,120.941339607863,101.886273238778,118.219187269422,41658.2122898234,0.0,1.0
2009-05-13,7.31,8.1,7.26,7.93,452000,94.7568266381006,104.997304482711,94.108695128948,102.793657351592,34869.4665833338,0.0,1.0
2009-05-14,7.45,7.81,6.8,7.33,498000,96.5715948637277,101.238141729626,88.1458852447447,95.0160792417616,38418.1291117261,0.0,1.0
2009-05-15,7.27,7.73,6.95,7.45,434000,94.2383214307785,100.201131314982,90.0902797722023,96.5715948637277,33480.8595070063,0.0,1.0
2009-05-18,7.94,8.04,7.36,7.45,216000,102.923283653423,104.219546671728,95.4049581472531,96.5715948637277,16663.2849159293,0.0,1.0
2009-05-19,7.32,7.96,7.21,7.94,284000,94.8864529399311,103.182536257084,93.4605636197955,102.923283653423,21909.1338709442,0.0,1.0
2009-05-20,6.38,7.92,6.33,7.5,592000,82.7015805678634,102.664031049762,82.0534490587109,97.2197263728802,45669.7438436584,0.0,1.0
2009-05-21,6.06,6.4,5.83,6.28,394000,78.5535389092872,82.9608331715245,75.5721339671856,81.4053175495584,30395.0660040564,0.0,1.0
2009-05-22,5.92,6.26,5.89,6.25,322000,76.7387706836601,81.1460649458974,76.3498917781686,81.0164386440668,24840.6376987466,0.0,1.0
2009-05-26,6.38,6.46,5.82,5.85,238000,82.7015805678634,83.7385909825075,75.4425076653551,75.8313865708466,18360.4713425519,0.0,1.0
2009-05-27,5.73,6.56,5.55,6.46,422000,74.2758709488805,85.0348540008126,71.9425975159314,83.7385909825075,32555.1214561214,0.0,1.0
2009-05-28,5.65,5.97,5.5,5.67,334000,73.2388605342364,77.3869021928126,71.2944660067788,73.4981131378974,25766.3757496316,0.0,1.0
2009-05-29,5.98,6.05,5.65,5.69,254000,77.5165284946432,78.4239126074567,73.2388605342364,73.7573657415585,19594.7887437318,0.0,1.0
2009-06-01,6.12,6.5,6.04,6.11,350000,79.3312967202703,84.2570961898295,78.2942863056262,79.2016704184397,27000.6931508115,0.0,1.0
2009-06-02,6.22,6.43,5.93,6.09,330000,80.6275597385753,83.349712077016,76.8683969854906,78.9424178147787,25457.7963993366,0.0,1.0
2009-06-03,6.1,6.29,5.98,6.16,172000,79.0720441166092,81.5349438513889,77.5165284946432,79.8498019275923,13268.9120626845,0.0,1.0
2009-06-04,6.77,6.86,6.01,6.14,416000,87.7570063392532,88.9236430557278,77.9054074001347,79.5905493239313,32092.2524306789,0.0,1.0
2009-06-05,6.14,6.96,5.98,6.87,506000,79.5905493239313,90.2199060740328,77.5165284946432,89.0532693575583,39035.2878123161,0.0,1.0
2009-06-08,6.15,6.28,6.0,6.01,202000,79.7201756257618,81.4053175495584,77.7757810983042,77.9054074001347,15583.257189897,0.0,1.0
2009-06-09,6.25,6.44,6.09,6.18,148000,81.0164386440668,83.4793383788465,78.9424178147787,80.1090545312533,11417.4359609146,0.0,1.0
2009-06-10,6.18,6.34,5.93,6.31,260000,80.1090545312533,82.1830753605414,76.8683969854906,81.7941964550499,20057.6577691743,0.0,1.0
2009-06-11,6.1,6.5,6.08,6.14,210000,79.0720441166092,84.2570961898295,78.8127915129482,79.5905493239313,16200.4158904869,0.0,1.0
2009-06-12,5.94,6.21,5.88,6.06,190000,76.9980232873211,80.4979334367448,76.2202654763381,78.5535389092872,14657.519139012,0.0,1.0
2009-06-15,5.36,5.89,5.11,5.84,498000,69.4796977811517,76.3498917781686,66.2390402353891,75.7017602690161,38418.1291117262,0.0,1.0
2009-06-16,5.22,5.66,5.22,5.52,300000,67.6649295555246,73.3684868360669,67.6649295555246,71.5537186104398,23143.4512721242,0.0,1.0
2009-06-17,4.74,5.28,4.47,5.23,548000,61.4428670676603,68.4426873665077,57.9429569182366,67.7945558573551,42275.3709904135,0.0,1.0
2009-06-18,4.9,5.14,4.57,4.74,414000,63.5168878969484,66.6279191408806,59.2392199365417,61.4428670676603,31937.9627555314,0.0,1.0
2009-06-19,4.66,5.09,4.66,5.04,1040000,60.4058566530162,65.979787631728,60.4058566530162,65.3316561225755,80230.6310766972,0.0,1.0
2009-06-22,4.24,4.96,4.24,4.79,508000,54.9615519761349,64.2946457079315,54.9615519761349,62.0909985768128,39189.5774874637,0.0,1.0
2009-06-23,4.11,4.46,3.93,4.34,498000,53.2764100523384,57.8133306164061,50.9431366193892,56.25781499444,38418.1291117261,0.0,1.0
2009-06-24,3.95,4.3,3.95,4.24,352000,51.2023892230502,55.739309787118,51.2023892230502,54.9615519761349,27154.9828259591,0.0,1.0
2009-06-25,4.23,4.38,3.76,4.02,646000,54.8319256743044,56.776320201762,48.7394894882706,52.1097733358638,49835.5650726408,0.0,1.0
2009-06-26,4.24,4.34,4.07,4.22,704000,54.9615519761349,56.25781499444,52.7579048450163,54.7022993724739,54309.9656519181,0.0,1.0
2009-06-29,3.91,4.27,3.67,4.24,598000,50.6838840157282,55.3504308816265,47.5728527717961,54.9615519761349,46132.6128691009,0.0,1.0
2009-06-30,3.75,3.96,3.7,3.95,454000,48.6098631864401,51.3320155248808,47.9617316772876,51.2023892230502,35023.7562584813,0.0,1.0
2009-07-01,3.81,3.9,3.71,3.86,360000,49.3876209974231,50.5542577138977,48.0913579791181,50.0357525065757,27772.1415265491,0.0,1.0
2009-07-02,3.65,3.92,3.51,3.75,580000,47.313600168135,50.8135103175587,45.4988319425079,48.6098631864401,44744.0057927735,0.0,1.0
2009-07-06,3.42,3.71,3.26,3.6,486000,44.3321952260334,48.0913579791181,42.2581743967453,46.6654686589825,37492.3910608412,0.0,1.0
2009-07-07,3.48,3.62,3.25,3.4,676000,45.1099530370164,46.9247212626435,42.1285480949148,44.0729426223724,52149.9101998532,0.0,1.0
2009-07-08,3.18,3.83,3.07,3.56,754000,41.2211639821012,49.6468736010842,39.7952746619656,46.1469634516605,58167.2075306055,0.0,1.0
2009-07-09,3.42,3.48,3.15,3.38,678000,44.3321952260334,45.1099530370164,40.8322850766097,43.8136900187113,52304.1998750006,0.0,1.0
2009-07-10,3.39,3.49,3.22,3.38,496000,43.9433163205419,45.2395793388469,41.7396691894232,43.8136900187113,38263.8394365786,0.0,1.0
2009-07-13,3.53,3.59,3.43,3.47,334000,45.758084546169,46.535842357152,44.4618215278639,44.9803267351859,25766.3757496316,0.0,1.0
2009-07-14,2.62,2.98,2.54,2.97,2150000,33.9620910795928,38.6286379454911,32.9250806649488,38.4990116436606,165861.400783557,0.0,1.0
2009-07-15,2.45,2.78,2.45,2.76,1452000,31.7584439484742,36.0361119088809,31.7584439484742,35.7768593052199,112014.304157081,0.0,1.0
2009-07-16,2.2,2.65,2.16,2.65,1898000,28.5177864027115,34.3509699850843,27.9992811953895,34.3509699850843,146420.901714973,0.0,1.0
2009-07-17,2.15,2.28,2.11,2.28,1538000,27.869654893559,29.5547968173556,27.351149686237,29.5547968173556,118648.760188423,0.0,1.0
2009-07-20,2.09,2.53,1.95,2.28,3918000,27.091897082576,32.7954543631183,25.2771288569489,29.5547968173556,302253.473613941,0.0,1.0
2009-07-21,2.0,2.18,1.81,2.06,2508000,25.9252603661014,28.2585337990505,23.4623606313218,26.7030181770844,193479.252634958,0.0,1.0
2009-07-22,1.92,2.0,1.78,1.94,1464000,24.8882499514573,25.9252603661014,23.0734817258302,25.1475025551183,112940.042207966,0.0,1.0
2009-07-23,2.02,2.08,1.86,1.99,1538000,26.1845129697624,26.9622707807454,24.1104921404743,25.7956340642709,118648.760188423,0.0,1.0
2009-07-24,1.91,2.07,1.89,2.07,1416000,24.7586236496268,26.8326444789149,24.4993710459658,26.8326444789149,109237.090004426,0.0,1.0
2009-07-27,1.78,1.91,1.75,1.91,1942000,23.0734817258302,24.7586236496268,22.6846028203387,24.7586236496268,149815.274568217,0.0,1.0
2009-07-28,1.91,1.91,1.75,1.77,1504000,24.7586236496268,24.7586236496268,22.6846028203387,22.9438554239997,116025.835710916,0.0,1.0
2009-07-29,2.29,2.37,2.05,2.16,3702000,29.6844231191861,30.7214335338301,26.5733918752539,27.9992811953895,285590.188698012,0.0,1.0
2009-07-30,2.18,2.49,2.06,2.4,3160000,28.2585337990505,32.2769491557962,26.7030181770844,31.1103124393217,243777.686733042,0.0,1.0
2009-07-31,2.17,2.3,2.1,2.18,1542000,28.12890749722,29.8140494210166,27.2215233844065,28.2585337990505,118957.339538718,0.0,1.0
2009-08-03,2.17,2.25,2.14,2.14,1364000,28.12890749722,29.1659179118641,27.7400285917285,27.7400285917285,105225.558450591,0.0,1.0
2009-08-04,2.87,2.89,2.12,2.18,4046000,37.2027486253555,37.4620012290165,27.4807759880675,28.2585337990505,312128.012823382,0.0,1.0
2009-08-05,3.2,3.27,2.82,2.87,3246000,41.4804165857622,42.3878006985758,36.554617116203,37.2027486253555,250412.142764384,0.0,1.0
2009-08-06,2.88,3.67,2.85,3.64,2390000,37.332374927186,47.5728527717961,36.9434960216945,47.1839738663045,184376.161801256,0.0,1.0
2009-08-07,3.0,3.55,2.87,2.87,2646000,38.8878905491521,46.01733714983,37.2027486253555,37.2027486253555,204125.240220135,0.0,1.0
2009-08-10,3.35,3.54,3.12,3.17,1790000,43.4248111132198,45.8877108479995,40.4434061711182,41.0915376802707,138089.259257008,0.0,1.0
2009-08-11,3.14,3.45,3.06,3.35,1314000,40.7026587747792,44.7210741315249,39.6656483601351,43.4248111132198,101368.316571904,0.0,1.0
2009-08-12,3.03,3.25,2.99,3.14,982000,39.2767694546436,42.1285480949148,38.7582642473216,40.7026587747792,75756.2304974198,0.0,1.0
2009-08-13,3.13,3.13,3.0,3.12,514000,40.5730324729487,40.5730324729487,38.8878905491521,40.4434061711182,39652.4465129061,0.0,1.0
2009-08-14,3.01,3.16,2.91,3.12,774000,39.0175168509826,40.9619113784402,37.7212538326775,40.4434061711182,59710.1042820804,0.0,1.0
2009-08-17,2.62,2.91,2.55,2.91,1708000,33.9620910795928,37.7212538326775,33.0547069667793,37.7212538326775,131763.38257596,0.0,1.0
2009-08-18,2.81,2.89,2.58,2.67,884000,36.4249908143724,37.4620012290165,33.4435858722708,34.6102225887454,68196.0364151927,0.0,1.0
2009-08-19,2.81,2.92,2.68,2.68,594000,36.4249908143724,37.850880134508,34.7398488905759,34.7398488905759,45824.033518806,0.0,1.0
2009-08-20,2.89,3.11,2.76,2.87,720000,37.4620012290165,40.3137798692877,35.7768593052199,37.2027486253555,55544.2830530981,0.0,1.0
2009-08-21,2.96,3.05,2.87,2.97,806000,38.3693853418301,39.5360220583046,37.2027486253555,38.4990116436606,62178.7390844402,0.0,1.0
2009-08-24,3.18,3.5,3.1,3.13,1934000,41.2211639821012,45.3692056406774,40.1841535674572,40.5730324729487,149198.115867627,0.0,1.0
2009-08-25,3.31,3.37,3.18,3.26,804000,42.9063059058978,43.6840637168808,41.2211639821012,42.2581743967453,62024.4494092928,0.0,1.0
2009-08-26,3.16,3.32,3.1,3.29,962000,40.9619113784402,43.0359322077283,40.1841535674572,42.6470533022368,74213.3337459449,0.0,1.0
2009-08-27,3.01,3.2,2.9,3.13,888000,39.0175168509826,41.4804165857622,37.591627530847,40.5730324729487,68504.6157654876,0.0,1.0
2009-08-28,2.97,3.07,2.95,3.02,604000,38.4990116436606,39.7952746619656,38.2397590399996,39.1471431528131,46595.4818945433,0.0,1.0
2009-08-31,2.78,3.0,2.71,3.0,1192000,36.0361119088809,38.8878905491521,35.1287277960674,38.8878905491521,91956.6463879069,0.0,1.0
2009-09-01,2.47,2.75,2.27,2.74,1716000,32.0176965521352,35.6472330033894,29.4251705155251,35.5176067015589,132380.54127655,0.0,1.0
2009-09-02,2.27,2.48,2.27,2.48,1018000,29.4251705155251,32.1473228539657,29.4251705155251,32.1473228539657,78533.4446500747,0.0,1.0
2009-09-03,2.38,2.4,2.26,2.26,862000,30.8510598356607,31.1103124393217,29.2955442136946,29.2955442136946,66498.8499885701,0.0,1.0
2009-09-04,2.42,2.55,2.33,2.43,990000,31.3695650429827,33.0547069667793,30.2029283265081,31.4991913448132,76373.3891980098,0.0,1.0
2009-09-08,2.27,2.42,2.15,2.4,2628000,29.4251705155251,31.3695650429827,27.869654893559,31.1103124393217,202736.633143808,0.0,1.0
2009-09-09,2.25,2.29,2.2,2.27,888000,29.1659179118641,29.6844231191861,28.5177864027115,29.4251705155251,68504.6157654875,0.0,1.0
2009-09-10,2.27,2.29,2.17,2.21,700000,29.4251705155251,29.6844231191861,28.12890749722,28.647412704542,54001.3863016231,0.0,1.0
2009-09-11,2.29,2.34,2.23,2.32,440000,29.6844231191861,30.3325546283386,28.906665308203,30.0733020246776,33943.7285324488,0.0,1.0
2009-09-14,2.24,2.28,2.18,2.26,458000,29.0362916100336,29.5547968173556,28.2585337990505,29.2955442136946,35332.3356087762,0.0,1.0
2009-09-15,2.72,2.77,2.19,2.28,2822000,35.2583540978979,35.9064856070504,28.388160100881,29.5547968173556,217702.731633115,0.0,1.0
2009-09-16,2.97,3.13,2.67,2.86,3376000,38.4990116436606,40.5730324729487,34.6102225887454,37.073122323525,260440.971648971,0.0,1.0
2009-09-17,2.75,3.01,2.65,2.94,1508000,35.6472330033894,39.0175168509826,34.3509699850843,38.110132738169,116334.415061211,0.0,1.0
2009-09-18,2.64,2.79,2.58,2.76,1638000,34.2213436832538,36.1657382107114,33.4435858722708,35.7768593052199,126363.243945798,0.0,1.0
2009-09-21,2.6,2.67,2.52,2.6,682000,33.7028384759318,34.6102225887454,32.6658280612878,33.7028384759318,52612.7792252957,0.0,1.0
2009-09-22,2.75,2.82,2.6,2.63,1044000,35.6472330033894,36.554617116203,33.7028384759318,34.0917173814233,80539.2104269922,0.0,1.0
2009-09-23,2.8,3.06,2.75,2.75,1978000,36.2953645125419,39.6656483601351,35.6472330033894,35.6472330033894,152592.488720872,0.0,1.0
2009-09-24,2.55,2.88,2.45,2.88,1678000,33.0547069667793,37.332374927186,31.7584439484742,37.332374927186,129449.037448748,0.0,1.0
2009-09-25,2.47,2.57,2.4,2.52,1116000,32.0176965521352,33.3139595704403,31.1103124393217,32.6658280612878,86093.638732302,0.0,1.0
2009-09-28,2.5,2.58,2.42,2.48,742000,32.4065754576267,33.4435858722708,31.3695650429827,32.1473228539657,57241.4694797206,0.0,1.0
2009-09-29,2.59,2.64,2.48,2.54,906000,33.5732121741013,34.2213436832538,32.1473228539657,32.9250806649488,69893.222841815,0.0,1.0
2009-09-30,2.52,2.73,2.5,2.6,930000,32.6658280612878,35.3879803997284,32.4065754576267,33.7028384759318,71744.6989435849,0.0,1.0
2009-10-01,2.34,2.55,2.34,2.5,1042000,30.3325546283386,33.0547069667793,30.3325546283386,32.4065754576267,80384.9207518448,0.0,1.0
2009-10-02,2.33,2.44,2.2,2.25,998000,30.2029283265081,31.6288176466437,28.5177864027115,29.1659179118641,76990.5478985998,0.0,1.0
2009-10-05,2.41,2.5,2.35,2.35,618000,31.2399387411522,32.4065754576267,30.4621809301691,30.4621809301691,47675.5096205758,0.0,1.0
2009-10-06,2.58,2.6,2.42,2.49,1038000,33.4435858722708,33.7028384759318,31.3695650429827,32.2769491557962,80076.3414015497,0.0,1.0
2009-10-07,2.6,2.6,2.44,2.57,466000,33.7028384759318,33.7028384759318,31.6288176466437,33.3139595704403,35949.4943093662,0.0,1.0
2009-10-08,2.51,2.7,2.51,2.61,548000,32.5362017594572,34.9991014942369,32.5362017594572,33.8324647777623,42275.3709904136,0.0,1.0
2009-10-09,2.52,2.62,2.46,2.51,526000,32.6658280612878,33.9620910795928,31.8880702503047,32.5362017594572,40578.184563791,0.0,1.0
2009-10-12,2.44,2.59,2.42,2.59,434000,31.6288176466437,33.5732121741013,31.3695650429827,33.5732121741013,33480.8595070063,0.0,1.0
2009-10-13,2.57,2.6,2.34,2.42,978000,33.3139595704403,33.7028384759318,30.3325546283386,31.3695650429827,75447.6511471248,0.0,1.0
2009-10-14,2.5,2.65,2.45,2.61,822000,32.4065754576267,34.3509699850843,31.7584439484742,33.8324647777623,63413.0564856203,0.0,1.0
2009-10-15,2.48,2.6,2.45,2.55,612000,32.1473228539657,33.7028384759318,31.7584439484742,33.0547069667793,47212.6405951334,0.0,1.0
2009-10-16,2.38,2.49,2.38,2.44,606000,30.8510598356607,32.2769491557962,30.8510598356607,31.6288176466437,46749.7715696908,0.0,1.0
2009-10-19,2.34,2.53,2.29,2.45,568000,30.3325546283386,32.7954543631183,29.6844231191861,31.7584439484742,43818.2677418885,0.0,1.0
2009-10-20,2.32,2.36,2.25,2.35,710000,30.0733020246776,30.5918072319996,29.1659179118641,30.4621809301691,54772.8346773606,0.0,1.0
2009-10-21,2.19,2.33,2.15,2.31,1022000,28.388160100881,30.2029283265081,27.869654893559,29.9436757228471,78842.0240003698,0.0,1.0
2009-10-22,2.26,2.29,2.13,2.19,720000,29.2955442136946,29.6844231191861,27.610402289898,28.388160100881,55544.283053098,0.0,1.0
2009-10-23,2.29,2.5,2.13,2.26,726000,29.6844231191861,32.4065754576267,27.610402289898,29.2955442136946,56007.1520785405,0.0,1.0
2009-10-26,2.19,2.3,2.05,2.29,1078000,28.388160100881,29.8140494210166,26.5733918752539,29.6844231191861,83162.1349044996,0.0,1.0
2009-10-27,2.22,2.29,2.11,2.15,876000,28.7770390063725,29.6844231191861,27.351149686237,27.869654893559,67578.8777146027,0.0,1.0
2009-10-28,2.35,2.35,2.15,2.25,892000,30.4621809301691,30.4621809301691,27.869654893559,29.1659179118641,68813.1951157827,0.0,1.0
2009-10-29,1.52,1.98,1.42,1.88,6962000,19.7031978782371,25.6660077624404,18.406934859932,24.3697447441353,537082.359188427,0.0,1.0
2009-10-30,1.41,1.47,1.28,1.47,2492000,18.2773085581015,19.0550663690845,16.5921666343049,19.0550663690845,192244.935233778,0.0,1.0
2009-11-02,1.11,1.38,1.04,1.37,2762000,14.3885195031863,17.88842965261,13.4811353903727,17.7588033507795,213074.04137869,0.0,1.0
2009-11-03,1.25,1.25,1.01,1.1,1948000,16.2032877288134,16.2032877288134,13.0922564848812,14.2588932013558,150278.143593659,0.0,1.0
2009-11-04,1.12,1.27,1.08,1.25,1260000,14.5181458050168,16.4625403324744,13.9996405976948,16.2032877288134,97202.4953429215,0.0,1.0
2009-11-05,1.25,1.38,1.11,1.19,1218000,16.2032877288134,17.88842965261,14.3885195031863,15.4255299178303,93962.412164824,0.0,1.0
2009-11-06,1.23,1.24,1.12,1.22,1018000,15.9440351251524,16.0736614269829,14.5181458050168,15.8144088233218,78533.4446500745,0.0,1.0
2009-11-09,1.25,1.26,1.15,1.23,3172000,16.2032877288134,16.3329140306439,14.9070247105083,15.9440351251524,244703.424783926,0.0,1.0
2009-11-10,1.14,1.25,1.14,1.22,1112000,14.7773984086778,16.2032877288134,14.7773984086778,15.8144088233218,85785.0593820069,0.0,1.0
2009-11-11,1.06,1.2,1.04,1.2,1394000,13.7403879940337,15.5551562196608,13.4811353903727,15.5551562196608,107539.903577804,0.0,1.0
2009-11-12,1.0,1.11,1.0,1.06,1092000,12.9626301830507,14.3885195031863,12.9626301830507,13.7403879940337,84242.162630532,0.0,1.0
2009-11-13,0.98,1.11,0.95,1.1,1266000,12.7033775793897,14.3885195031863,12.3144986738982,14.2588932013558,97665.3643683639,0.0,1.0
2009-11-16,0.97,1.0,0.95,1.0,1162000,12.5737512775592,12.9626301830507,12.3144986738982,12.9626301830507,89642.3012606942,0.0,1.0
2009-11-17,0.92,0.98,0.88,0.98,606000,11.9256197684066,12.7033775793897,11.4071145610846,12.7033775793897,46749.771569691,0.0,1.0
2009-11-18,0.93,0.97,0.9,0.95,654983,12.0552460702371,12.5737512775592,11.6663671647456,12.3144986738982,50528.5571485659,0.0,1.0
2009-11-19,0.95,0.97,0.9,0.925,531731,12.3144986738982,12.5737512775592,11.6663671647456,11.9904329193219,41020.3016279261,0.0,1.0
2009-11-20,0.95,1.0,0.91,0.97,908000,12.3144986738982,12.9626301830507,11.7959934665761,12.5737512775592,70047.5125169623,0.0,1.0
2009-11-23,0.95,0.98,0.92,0.92,774000,12.3144986738982,12.7033775793897,11.9256197684066,11.9256197684066,59710.1042820802,0.0,1.0
2009-11-24,0.91,0.95,0.9,0.95,702000,11.7959934665761,12.3144986738982,11.6663671647456,12.3144986738982,54155.6759767708,0.0,1.0
2009-11-25,0.88,0.94,0.87,0.94,594000,11.4071145610846,12.1848723720677,11.2774882592541,12.1848723720677,45824.0335188059,0.0,1.0
2009-11-27,0.85,0.91,0.83,0.91,356000,11.0182356555931,11.7959934665761,10.7589830519321,11.7959934665761,27463.562176254,0.0,1.0
2009-11-30,0.81,0.89,0.79,0.85,1076000,10.4997304482711,11.5367408629151,10.24047784461,11.0182356555931,83007.8452293518,0.0,1.0
2009-12-01,0.81,0.85,0.79,0.85,732000,10.4997304482711,11.0182356555931,10.24047784461,11.0182356555931,56470.0211039828,0.0,1.0
2009-12-02,0.85,0.87,0.8,0.81,492000,11.0182356555931,11.2774882592541,10.3701041464406,10.4997304482711,37955.2600862836,0.0,1.0
2009-12-03,0.95,0.99,0.85,0.86,1440000,12.3144986738982,12.8330038812202,11.0182356555931,11.1478619574236,111088.566106196,0.0,1.0
2009-12-04,0.93,1.0,0.91,0.97,876000,12.0552460702371,12.9626301830507,11.7959934665761,12.5737512775592,67578.8777146029,0.0,1.0
2009-12-07,1.17,1.18,0.94,0.94,2974000,15.1662773141693,15.2959036159998,12.1848723720677,12.1848723720677,229428.746944325,0.0,1.0
2009-12-08,1.12,1.25,1.07,1.25,1366000,14.5181458050168,16.2032877288134,13.8700142958642,16.2032877288134,105379.848125739,0.0,1.0
2009-12-09,1.19,1.19,1.05,1.14,630000,15.4255299178303,15.4255299178303,13.6107616922032,14.7773984086778,48601.2476714609,0.0,1.0
2009-12-10,1.18,1.18,1.1,1.15,682000,15.2959036159998,15.2959036159998,14.2588932013558,14.9070247105083,52612.7792252957,0.0,1.0
2009-12-11,1.16,1.24,1.13,1.2,528000,15.0366510123388,16.0736614269829,14.6477721068473,15.5551562196608,40732.4742389386,0.0,1.0
2009-12-14,0.98,1.02,0.88,0.92,1066000,12.7033775793897,13.2218827867117,11.4071145610846,11.9256197684066,82236.3968536145,0.0,1.0
2009-12-15,0.95,1.05,0.95,0.99,610000,12.3144986738982,13.6107616922032,12.3144986738982,12.8330038812202,47058.3509199857,0.0,1.0
2009-12-16,1.05,1.05,0.91,0.91,348000,13.6107616922032,13.6107616922032,11.7959934665761,11.7959934665761,26846.4034756641,0.0,1.0
2009-12-17,0.97,1.08,0.96,1.08,388000,12.5737512775592,13.9996405976948,12.4441249757287,13.9996405976948,29932.1969786139,0.0,1.0
2009-12-18,1.34,1.35,0.93,0.93,4414000,17.3699244452879,17.4995507471184,12.0552460702371,12.0552460702371,340517.313050521,0.0,1.0
2009-12-21,1.21,1.32,1.15,1.32,1172000,15.6847825214913,17.1106718416269,14.9070247105083,17.1106718416269,90413.7496364321,0.0,1.0
2009-12-22,1.33,1.46,1.23,1.28,1394000,17.2402981434574,18.925440067254,15.9440351251524,16.5921666343049,107539.903577804,0.0,1.0
2009-12-23,1.39,1.55,1.37,1.39,1482000,18.0180559544405,20.0920767837286,17.7588033507795,18.0180559544405,114328.649284293,0.0,1.0
2009-12-24,1.35,1.49,1.25,1.49,492000,17.4995507471184,19.3143189727455,16.2032877288134,19.3143189727455,37955.2600862838,0.0,1.0
2009-12-28,1.42,1.46,1.38,1.38,556000,18.406934859932,18.925440067254,17.88842965261,17.88842965261,42892.5296910035,0.0,1.0
2009-12-29,1.32,1.4,1.27,1.39,738000,17.1106718416269,18.147682256271,16.4625403324744,18.0180559544405,56932.8901294256,0.0,1.0
2009-12-30,1.29,1.33,1.23,1.3,382000,16.7217929361354,17.2402981434574,15.9440351251524,16.8514192379659,29469.3279531715,0.0,1.0
2009-12-31,1.31,1.33,1.24,1.24,282000,16.9810455397964,17.2402981434574,16.0736614269829,16.0736614269829,21754.8441957967,0.0,1.0
2010-01-04,1.39,1.45,1.3,1.44,626000,18.0180559544405,18.7958137654235,16.8514192379659,18.666187463593,48292.6683211657,0.0,1.0
2010-01-05,1.32,1.4,1.3,1.4,602000,17.1106718416269,18.147682256271,16.8514192379659,18.147682256271,46441.1922193959,0.0,1.0
2010-01-06,1.33,1.37,1.28,1.31,372000,17.2402981434574,17.7588033507795,16.5921666343049,16.9810455397964,28697.879577434,0.0,1.0
2010-01-07,1.42,1.42,1.32,1.35,580000,18.406934859932,18.406934859932,17.1106718416269,17.4995507471184,44744.0057927734,0.0,1.0
2010-01-08,1.38,1.44,1.38,1.43,396000,17.88842965261,18.666187463593,17.88842965261,18.5365611617625,30549.3556792039,0.0,1.0
2010-01-11,1.39,1.44,1.31,1.44,528000,18.0180559544405,18.666187463593,16.9810455397964,18.666187463593,40732.4742389385,0.0,1.0
2010-01-12,1.37,1.41,1.33,1.4,348000,17.7588033507795,18.2773085581015,17.2402981434574,18.147682256271,26846.403475664,0.0,1.0
2010-01-13,1.39,1.4,1.33,1.39,354000,18.0180559544405,18.147682256271,17.2402981434574,18.0180559544405,27309.2725011065,0.0,1.0
2010-01-14,1.5,1.56,1.37,1.4,1504000,19.443945274576,20.2217030855591,17.7588033507795,18.147682256271,116025.835710916,0.0,1.0
2010-01-15,1.51,1.6,1.4,1.55,1160000,19.5735715764066,20.7402082928811,18.147682256271,20.0920767837286,89488.0115855466,0.0,1.0
2010-01-19,1.75,1.77,1.51,1.52,1792000,22.6846028203387,22.9438554239997,19.5735715764066,19.7031978782371,138243.548932155,0.0,1.0
2010-01-20,1.82,1.84,1.65,1.79,1014000,23.5919869331523,23.8512395368133,21.3883398020336,23.2031080276607,78224.8652997796,0.0,1.0
2010-01-21,2.06,2.15,1.8,1.9,1880000,26.7030181770844,27.869654893559,23.3327343294913,24.6289973477963,145032.294638645,0.0,1.0
2010-01-22,1.93,2.05,1.81,2.05,1194000,25.0178762532878,26.5733918752539,23.4623606313218,26.5733918752539,92110.9360630544,0.0,1.0
2010-01-25,1.67,1.97,1.65,1.93,1104000,21.6475924056947,25.5363814606099,21.3883398020336,25.0178762532878,85167.9006814169,0.0,1.0
2010-01-26,1.77,1.92,1.63,1.63,930000,22.9438554239997,24.8882499514573,21.1290871983726,21.1290871983726,71744.6989435851,0.0,1.0
2010-01-27,1.7,1.88,1.64,1.77,712000,22.0364713111862,24.3697447441353,21.2587135002031,22.9438554239997,54927.124352508,0.0,1.0
2010-01-28,1.64,1.79,1.53,1.71,758000,21.2587135002031,23.2031080276607,19.8328241800676,22.1660976130167,58475.7868809006,0.0,1.0
2010-01-29,1.62,1.62,1.43,1.57,1184000,20.9994608965421,20.9994608965421,18.5365611617625,20.3513293873896,91339.4876873169,0.0,1.0
2010-02-01,1.4,1.53,1.3,1.51,984000,18.147682256271,19.8328241800676,16.8514192379659,19.5735715764066,75910.5201725672,0.0,1.0
2010-02-02,1.29,1.4,1.25,1.36,814000,16.7217929361354,18.147682256271,16.2032877288134,17.6291770489489,62795.8977850303,0.0,1.0
2010-02-03,1.17,1.26,1.14,1.24,1216000,15.1662773141693,16.3329140306439,14.7773984086778,16.0736614269829,93808.1224896768,0.0,1.0
2010-02-04,1.12,1.18,1.06,1.13,796000,14.5181458050168,15.2959036159998,13.7403879940337,14.6477721068473,61407.2907087028,0.0,1.0
2010-02-05,1.27,1.3,1.04,1.12,1172000,16.4625403324744,16.8514192379659,13.4811353903727,14.5181458050168,90413.7496364317,0.0,1.0
2010-02-08,1.29,1.33,1.22,1.31,418000,16.7217929361354,17.2402981434574,15.8144088233218,16.9810455397964,32246.5421058264,0.0,1.0
2010-02-09,1.25,1.33,1.2,1.31,620000,16.2032877288134,17.2402981434574,15.5551562196608,16.9810455397964,47829.7992957232,0.0,1.0
2010-02-10,1.24,1.26,1.17,1.23,320000,16.0736614269829,16.3329140306439,15.1662773141693,15.9440351251524,24686.3480235991,0.0,1.0
2010-02-11,1.21,1.41,1.2,1.24,314000,15.6847825214913,18.2773085581015,15.5551562196608,16.0736614269829,24223.4789981567,0.0,1.0
2010-02-12,1.18,1.23,1.11,1.2,624000,15.2959036159998,15.9440351251524,14.3885195031863,15.5551562196608,48138.3786460184,0.0,1.0
2010-02-16,1.21,1.23,1.12,1.14,440000,15.6847825214913,15.9440351251524,14.5181458050168,14.7773984086778,33943.7285324489,0.0,1.0
2010-02-17,1.23,1.23,1.16,1.22,280000,15.9440351251524,15.9440351251524,15.0366510123388,15.8144088233218,21600.5545206492,0.0,1.0
2010-02-18,1.31,1.35,1.19,1.22,534000,16.9810455397964,17.4995507471184,15.4255299178303,15.8144088233218,41195.3432643811,0.0,1.0
2010-02-19,1.4,1.44,1.31,1.33,478000,18.147682256271,18.666187463593,16.9810455397964,17.2402981434574,36875.2323602511,0.0,1.0
2010-02-22,1.37,1.44,1.34,1.41,268000,17.7588033507795,18.666187463593,17.3699244452879,18.2773085581015,20674.8164697642,0.0,1.0
2010-02-23,1.29,1.38,1.29,1.35,336000,16.7217929361354,17.88842965261,16.7217929361354,17.4995507471184,25920.6654247791,0.0,1.0
2010-02-24,1.32,1.35,1.28,1.29,166000,17.1106718416269,17.4995507471184,16.5921666343049,16.7217929361354,12806.0430372421,0.0,1.0
2010-02-25,1.35,1.36,1.29,1.29,266000,17.4995507471184,17.6291770489489,16.7217929361354,16.7217929361354,20520.5267946168,0.0,1.0
2010-02-26,1.3,1.36,1.3,1.35,246000,16.8514192379659,17.6291770489489,16.8514192379659,17.4995507471184,18977.6300431418,0.0,1.0
2010-03-01,1.37,1.38,1.31,1.31,280000,17.7588033507795,17.88842965261,16.9810455397964,16.9810455397964,21600.5545206492,0.0,1.0
2010-03-02,1.31,1.37,1.3,1.37,314000,16.9810455397964,17.7588033507795,16.8514192379659,17.7588033507795,24223.4789981567,0.0,1.0
2010-03-03,1.34,1.34,1.3,1.32,140000,17.3699244452879,17.3699244452879,16.8514192379659,17.1106718416269,10800.2772603246,0.0,1.0
2010-03-04,1.3,1.4,1.28,1.36,372000,16.8514192379659,18.147682256271,16.5921666343049,17.6291770489489,28697.879577434,0.0,1.0
2010-03-05,1.23,1.29,1.21,1.27,794000,15.9440351251524,16.7217929361354,15.6847825214913,16.4625403324744,61253.0010335552,0.0,1.0
2010-03-08,1.24,1.25,1.21,1.23,262000,16.0736614269829,16.2032877288134,15.6847825214913,15.9440351251524,20211.9474443217,0.0,1.0
2010-03-09,1.32,1.36,1.22,1.23,392000,17.1106718416269,17.6291770489489,15.8144088233218,15.9440351251524,30240.776328909,0.0,1.0
2010-03-10,1.32,1.38,1.31,1.31,614000,17.1106718416269,17.88842965261,16.9810455397964,16.9810455397964,47366.9302702809,0.0,1.0
2010-03-11,1.35,1.37,1.3,1.32,290000,17.4995507471184,17.7588033507795,16.8514192379659,17.1106718416269,22372.0028963868,0.0,1.0
2010-03-12,1.37,1.45,1.33,1.37,698000,17.7588033507795,18.7958137654235,17.2402981434574,17.7588033507795,53847.0966264755,0.0,1.0
2010-03-15,1.39,1.47,1.34,1.36,332000,18.0180559544405,19.0550663690845,17.3699244452879,17.6291770489489,25612.0860744841,0.0,1.0
2010-03-16,1.64,1.66,1.37,1.47,1862000,21.2587135002031,21.5179661038642,17.7588033507795,19.0550663690845,143643.687562318,0.0,1.0
2010-03-17,1.87,2.06,1.68,1.7,4540000,24.2401184423048,26.7030181770844,21.7772187075252,22.0364713111862,350237.562584813,0.0,1.0
2010-03-18,1.88,2.28,1.87,1.92,4572000,24.3697447441353,29.5547968173556,24.2401184423048,24.8882499514573,352706.197387173,0.0,1.0
2010-03-19,1.9,2.0,1.65,1.9,2388000,24.6289973477963,25.9252603661014,21.3883398020336,24.6289973477963,184221.872126109,0.0,1.0
2010-03-22,1.72,1.89,1.67,1.82,856000,22.2957239148472,24.4993710459658,21.6475924056947,23.5919869331523,66035.9809631277,0.0,1.0
2010-03-23,1.57,1.75,1.55,1.69,1240000,20.3513293873896,22.6846028203387,20.0920767837286,21.9068450093557,95659.5985914466,0.0,1.0
2010-03-24,1.75,1.78,1.57,1.59,1394000,22.6846028203387,23.0734817258302,20.3513293873896,20.6105819910506,107539.903577804,0.0,1.0
2010-03-25,1.74,1.9,1.7,1.89,1172000,22.5549765185082,24.6289973477963,22.0364713111862,24.4993710459658,90413.7496364319,0.0,1.0
2010-03-26,1.66,1.81,1.64,1.78,478000,21.5179661038642,23.4623606313218,21.2587135002031,23.0734817258302,36875.2323602511,0.0,1.0
2010-03-29,1.66,1.75,1.63,1.72,390000,21.5179661038642,22.6846028203387,21.1290871983726,22.2957239148472,30086.4866537614,0.0,1.0
2010-03-30,1.73,1.74,1.66,1.66,352000,22.4253502166777,22.5549765185082,21.5179661038642,21.5179661038642,27154.9828259591,0.0,1.0
2010-03-31,1.68,1.8,1.68,1.72,694000,21.7772187075252,23.3327343294913,21.7772187075252,22.2957239148472,53538.5172761805,0.0,1.0
2010-04-01,1.74,1.8,1.67,1.79,532000,22.5549765185082,23.3327343294913,21.6475924056947,23.2031080276607,41041.0535892336,0.0,1.0
2010-04-05,1.74,1.76,1.7,1.76,484000,22.5549765185082,22.8142291221692,22.0364713111862,22.8142291221692,37338.1013856937,0.0,1.0
2010-04-06,1.98,2.0,1.66,1.69,1790000,25.6660077624404,25.9252603661014,21.5179661038642,21.9068450093557,138089.259257008,0.0,1.0
2010-04-07,2.19,2.2,2.0,2.02,2052000,28.388160100881,28.5177864027115,25.9252603661014,26.1845129697624,158301.20670133,0.0,1.0
2010-04-08,2.49,2.49,2.08,2.12,2510000,32.2769491557962,32.2769491557962,26.9622707807454,27.4807759880675,193633.542310106,0.0,1.0
2010-04-09,2.25,2.66,2.15,2.66,2868000,29.1659179118641,34.4805962869149,27.869654893559,34.4805962869149,221251.394161507,0.0,1.0
2010-04-12,2.34,2.58,2.21,2.25,1858000,30.3325546283386,33.4435858722708,28.647412704542,29.1659179118641,143335.108212023,0.0,1.0
2010-04-13,2.39,2.48,2.35,2.48,770000,30.9806861374912,32.1473228539657,30.4621809301691,32.1473228539657,59401.5249317853,0.0,1.0
2010-04-14,2.43,2.49,2.4,2.45,718000,31.4991913448132,32.2769491557962,31.1103124393217,31.7584439484742,55389.9933779505,0.0,1.0
2010-04-15,2.37,2.45,2.35,2.43,830000,30.7214335338301,31.7584439484742,30.4621809301691,31.4991913448132,64030.2151862103,0.0,1.0
2010-04-16,2.12,2.39,2.1,2.39,1736000,27.4807759880675,30.9806861374912,27.2215233844065,30.9806861374912,133923.438028025,0.0,1.0
2010-04-19,2.2,2.28,2.06,2.12,1544000,28.5177864027115,29.5547968173556,26.7030181770844,27.4807759880675,119111.629213866,0.0,1.0
2010-04-20,2.38,2.4,2.18,2.29,1124000,30.8510598356607,31.1103124393217,28.2585337990505,29.6844231191861,86710.7974328918,0.0,1.0
2010-04-21,2.66,2.69,2.4,2.42,2734000,34.4805962869149,34.8694751924064,31.1103124393217,31.3695650429827,210913.985926625,0.0,1.0
2010-04-22,3.35,3.42,2.55,2.61,4054000,43.4248111132198,44.3321952260334,33.0547069667793,33.8324647777623,312745.171523972,0.0,1.0
2010-04-23,3.35,3.88,3.15,3.28,4684000,43.4248111132198,50.2950051102367,40.8322850766097,42.5174270004063,361346.419195433,0.0,1.0
2010-04-26,3.02,3.48,2.83,3.34,3034000,39.1471431528131,45.1099530370164,36.6842434180335,43.2951848113893,234057.437198749,0.0,1.0
2010-04-27,2.94,3.16,2.82,3.02,1544000,38.110132738169,40.9619113784402,36.554617116203,39.1471431528131,119111.629213866,0.0,1.0
2010-04-28,3.04,3.19,2.91,2.95,1370000,39.4063957564741,41.3507902839317,37.7212538326775,38.2397590399996,105688.427476034,0.0,1.0
2010-04-29,2.53,3.06,2.46,3.0,3058000,32.7954543631183,39.6656483601351,31.8880702503047,38.8878905491521,235908.913300519,0.0,1.0
2010-04-30,2.18,2.42,2.05,2.42,3328000,28.2585337990505,31.3695650429827,26.5733918752539,31.3695650429827,256738.019445431,0.0,1.0
2010-05-03,2.07,2.35,2.06,2.16,1692000,26.8326444789149,30.4621809301691,26.7030181770844,27.9992811953895,130529.065174781,0.0,1.0
2010-05-04,2.21,2.21,2.0,2.06,964000,28.647412704542,28.647412704542,25.9252603661014,26.7030181770844,74367.6234210925,0.0,1.0
2010-05-05,2.27,2.33,2.01,2.21,1500000,29.4251705155251,30.2029283265081,26.0548866679319,28.647412704542,115717.256360621,0.0,1.0
2010-05-06,2.2,2.55,2.09,2.3,2174000,28.5177864027115,33.0547069667793,27.091897082576,29.8140494210166,167712.876885327,0.0,1.0
2010-05-07,2.26,2.43,2.17,2.18,1264000,29.2955442136946,31.4991913448132,28.12890749722,28.2585337990505,97511.0746932165,0.0,1.0
2010-05-10,2.55,2.59,2.35,2.44,1334000,33.0547069667793,33.5732121741013,30.4621809301691,31.6288176466437,102911.213323379,0.0,1.0
2010-05-11,2.72,2.78,2.52,2.52,1266000,35.2583540978979,36.0361119088809,32.6658280612878,32.6658280612878,97665.3643683641,0.0,1.0
2010-05-12,2.67,2.87,2.62,2.7,806000,34.6102225887454,37.2027486253555,33.9620910795928,34.9991014942369,62178.7390844402,0.0,1.0
2010-05-13,2.6,2.7,2.52,2.66,450000,33.7028384759318,34.9991014942369,32.6658280612878,34.4805962869149,34715.1769081863,0.0,1.0
2010-05-14,2.54,2.68,2.5,2.68,666000,32.9250806649488,34.7398488905759,32.4065754576267,34.7398488905759,51378.4618241156,0.0,1.0
2010-05-17,2.66,2.75,2.5,2.75,606000,34.4805962869149,35.6472330033894,32.4065754576267,35.6472330033894,46749.7715696908,0.0,1.0
2010-05-18,2.65,2.73,2.6,2.73,414000,34.3509699850843,35.3879803997284,33.7028384759318,35.3879803997284,31937.9627555314,0.0,1.0
2010-05-19,2.47,2.65,2.38,2.65,618000,32.0176965521352,34.3509699850843,30.8510598356607,34.3509699850843,47675.5096205759,0.0,1.0
2010-05-20,2.32,2.45,2.11,2.41,754000,30.0733020246776,31.7584439484742,27.351149686237,31.2399387411522,58167.2075306055,0.0,1.0
2010-05-21,2.29,2.32,2.15,2.27,472000,29.6844231191861,30.0733020246776,27.869654893559,29.4251705155251,36412.3633348087,0.0,1.0
2010-05-24,2.36,2.48,2.29,2.29,436000,30.5918072319996,32.1473228539657,29.6844231191861,29.6844231191861,33635.1491821539,0.0,1.0
2010-05-25,2.32,2.35,2.13,2.33,556000,30.0733020246776,30.4621809301691,27.610402289898,30.2029283265081,42892.5296910035,0.0,1.0
2010-05-26,2.32,2.4,2.28,2.32,330000,30.0733020246776,31.1103124393217,29.5547968173556,30.0733020246776,25457.7963993366,0.0,1.0
2010-05-27,2.52,2.55,2.33,2.36,556000,32.6658280612878,33.0547069667793,30.2029283265081,30.5918072319996,42892.5296910034,0.0,1.0
2010-05-28,2.41,2.52,2.33,2.5,428000,31.2399387411522,32.6658280612878,30.2029283265081,32.4065754576267,33017.9904815638,0.0,1.0
2010-06-01,2.27,2.44,2.25,2.38,342000,29.4251705155251,31.6288176466437,29.1659179118641,30.8510598356607,26383.5344502216,0.0,1.0
2010-06-02,2.24,2.35,2.15,2.3,452000,29.0362916100336,30.4621809301691,27.869654893559,29.8140494210166,34869.4665833337,0.0,1.0
2010-06-03,2.25,2.34,2.15,2.3,322000,29.1659179118641,30.3325546283386,27.869654893559,29.8140494210166,24840.6376987466,0.0,1.0
2010-06-04,2.17,2.25,2.15,2.25,258000,28.12890749722,29.1659179118641,27.869654893559,29.1659179118641,19903.3680940268,0.0,1.0
2010-06-07,2.16,2.25,2.14,2.18,308000,27.9992811953895,29.1659179118641,27.7400285917285,28.2585337990505,23760.6099727142,0.0,1.0
2010-06-08,2.08,2.18,2.02,2.15,400000,26.9622707807454,28.2585337990505,26.1845129697624,27.869654893559,30857.935029499,0.0,1.0
2010-06-09,2.03,2.22,2.0,2.22,248000,26.3141392715929,28.7770390063725,25.9252603661014,28.7770390063725,19131.9197182893,0.0,1.0
2010-06-10,1.99,2.13,1.95,2.03,376000,25.7956340642709,27.610402289898,25.2771288569489,26.3141392715929,29006.458927729,0.0,1.0
2010-06-11,1.94,2.0,1.9,1.99,332000,25.1475025551183,25.9252603661014,24.6289973477963,25.7956340642709,25612.0860744841,0.0,1.0
2010-06-14,1.94,2.04,1.92,1.97,192000,25.1475025551183,26.4437655734234,24.8882499514573,25.5363814606099,14811.8088141595,0.0,1.0
2010-06-15,1.97,1.98,1.9,1.9,176000,25.5363814606099,25.6660077624404,24.6289973477963,24.6289973477963,13577.4914129795,0.0,1.0
2010-06-16,2.13,2.2,1.93,1.96,518000,27.610402289898,28.5177864027115,25.0178762532878,25.4067551587794,39961.0258632011,0.0,1.0
2010-06-17,1.99,2.19,1.98,2.15,272000,25.7956340642709,28.388160100881,25.6660077624404,27.869654893559,20983.3958200592,0.0,1.0
2010-06-18,2.08,2.08,1.92,1.99,642000,26.9622707807454,26.9622707807454,24.8882499514573,25.7956340642709,49526.9857223459,0.0,1.0
2010-06-21,2.01,2.11,1.97,2.11,304000,26.0548866679319,27.351149686237,25.5363814606099,27.351149686237,23452.0306224192,0.0,1.0
2010-06-22,1.94,2.03,1.93,2.02,210000,25.1475025551183,26.3141392715929,25.0178762532878,26.1845129697624,16200.415890487,0.0,1.0
2010-06-23,1.85,2.12,1.84,2.12,472000,23.9808658386438,27.4807759880675,23.8512395368133,27.4807759880675,36412.3633348087,0.0,1.0
2010-06-24,1.73,1.86,1.7,1.85,486000,22.4253502166777,24.1104921404743,22.0364713111862,23.9808658386438,37492.3910608412,0.0,1.0
2010-06-25,1.56,1.85,1.56,1.74,4062000,20.2217030855591,23.9808658386438,20.2217030855591,22.5549765185082,313362.330224561,0.0,1.0
2010-06-28,1.57,1.62,1.52,1.56,596000,20.3513293873896,20.9994608965421,19.7031978782371,20.2217030855591,45978.3231939534,0.0,1.0
2010-06-29,1.56,1.56,1.5,1.51,424000,20.2217030855591,20.2217030855591,19.443945274576,19.5735715764066,32709.4111312688,0.0,1.0
2010-06-30,1.5,1.65,1.5,1.55,300000,19.443945274576,21.3883398020336,19.443945274576,20.0920767837286,23143.4512721242,0.0,1.0
2010-07-01,1.58,1.74,1.51,1.51,434000,20.4809556892201,22.5549765185082,19.5735715764066,19.5735715764066,33480.8595070063,0.0,1.0
2010-07-02,1.53,1.59,1.51,1.54,168000,19.8328241800676,20.6105819910506,19.5735715764066,19.9624504818981,12960.3327123895,0.0,1.0
2010-07-06,1.58,1.7,1.49,1.5,350000,20.4809556892201,22.0364713111862,19.3143189727455,19.443945274576,27000.6931508116,0.0,1.0
2010-07-07,1.47,1.57,1.45,1.57,348000,19.0550663690845,20.3513293873896,18.7958137654235,20.3513293873896,26846.4034756641,0.0,1.0
2010-07-08,1.51,1.58,1.45,1.46,284000,19.5735715764066,20.4809556892201,18.7958137654235,18.925440067254,21909.1338709442,0.0,1.0
2010-07-09,1.53,1.55,1.5,1.53,264000,19.8328241800676,20.0920767837286,19.443945274576,19.8328241800676,20366.2371194692,0.0,1.0
2010-07-12,1.5,1.58,1.45,1.58,226000,19.443945274576,20.4809556892201,18.7958137654235,20.4809556892201,17434.7332916669,0.0,1.0
2010-07-13,1.53,1.56,1.49,1.56,242000,19.8328241800676,20.2217030855591,19.3143189727455,20.2217030855591,18669.0506928468,0.0,1.0
2010-07-14,1.58,1.65,1.5,1.65,224000,20.4809556892201,21.3883398020336,19.443945274576,21.3883398020336,17280.4436165194,0.0,1.0
2010-07-15,1.51,1.61,1.51,1.61,164000,19.5735715764066,20.8698345947116,19.5735715764066,20.8698345947116,12651.7533620945,0.0,1.0
2010-07-16,1.51,1.54,1.5,1.5,200000,19.5735715764066,19.9624504818981,19.443945274576,19.443945274576,15428.9675147494,0.0,1.0
2010-07-19,1.5,1.55,1.5,1.51,146000,19.443945274576,20.0920767837286,19.443945274576,19.5735715764066,11263.1462857671,0.0,1.0
2010-07-20,1.49,1.52,1.47,1.5,35700,19.3143189727455,19.7031978782371,19.0550663690845,19.443945274576,2754.07070138278,0.0,1.0
2010-07-21,1.49,1.51,1.46,1.46,15100,19.3143189727455,19.5735715764066,18.925440067254,18.925440067254,1164.88704736359,0.0,1.0
2010-07-22,1.45,1.51,1.44,1.49,212000,18.7958137654235,19.5735715764066,18.666187463593,19.3143189727455,16354.7055656344,0.0,1.0
2010-07-23,1.47,1.5,1.4,1.45,152000,19.0550663690845,19.443945274576,18.147682256271,18.7958137654235,11726.0153112096,0.0,1.0
2010-07-26,1.5,1.51,1.46,1.51,158000,19.443945274576,19.5735715764066,18.925440067254,19.5735715764066,12188.8843366521,0.0,1.0
2010-07-27,1.66,1.75,1.49,1.52,688000,21.5179661038642,22.6846028203387,19.3143189727455,19.7031978782371,53075.648250738,0.0,1.0
2010-07-28,1.77,1.82,1.67,1.69,786000,22.9438554239997,23.5919869331523,21.6475924056947,21.9068450093557,60635.8423329654,0.0,1.0
2010-07-29,1.65,1.85,1.58,1.85,402000,21.3883398020336,23.9808658386438,20.4809556892201,23.9808658386438,31012.2247046465,0.0,1.0
2010-07-30,1.66,1.75,1.65,1.65,410000,21.5179661038642,22.6846028203387,21.3883398020336,21.3883398020336,31629.3834052363,0.0,1.0
2010-08-02,1.7,1.71,1.67,1.67,186000,22.0364713111862,22.1660976130167,21.6475924056947,21.6475924056947,14348.939788717,0.0,1.0
2010-08-03,1.67,1.71,1.66,1.69,118000,21.6475924056947,22.1660976130167,21.5179661038642,21.9068450093557,9103.09083370216,0.0,1.0
2010-08-04,1.61,1.69,1.56,1.69,206000,20.8698345947116,21.9068450093557,20.2217030855591,21.9068450093557,15891.836540192,0.0,1.0
2010-08-05,1.58,1.62,1.55,1.61,126000,20.4809556892201,20.9994608965421,20.0920767837286,20.8698345947116,9720.24953429216,0.0,1.0
2010-08-06,1.79,1.79,1.51,1.57,230000,23.2031080276607,23.2031080276607,19.5735715764066,20.3513293873896,17743.3126419619,0.0,1.0
2010-08-09,1.71,1.96,1.64,1.96,116000,22.1660976130167,25.4067551587794,21.2587135002031,25.4067551587794,8948.80115855468,0.0,1.0
2010-08-10,1.67,1.67,1.6,1.61,250000,21.6475924056947,21.6475924056947,20.7402082928811,20.8698345947116,19286.2093934368,0.0,1.0
2010-08-11,1.59,1.63,1.55,1.63,198000,20.6105819910506,21.1290871983726,20.0920767837286,21.1290871983726,15274.677839602,0.0,1.0
2010-08-12,1.55,1.64,1.51,1.6,132000,20.0920767837286,21.2587135002031,19.5735715764066,20.7402082928811,10183.1185597346,0.0,1.0
2010-08-13,1.57,1.6,1.51,1.51,198000,20.3513293873896,20.7402082928811,19.5735715764066,19.5735715764066,15274.677839602,0.0,1.0
2010-08-16,1.59,1.63,1.54,1.63,46000,20.6105819910506,21.1290871983726,19.9624504818981,21.1290871983726,3548.66252839238,0.0,1.0
2010-08-17,1.6,1.62,1.55,1.6,62000,20.7402082928811,20.9994608965421,20.0920767837286,20.7402082928811,4782.97992957234,0.0,1.0
2010-08-18,1.57,1.67,1.53,1.61,112000,20.3513293873896,21.6475924056947,19.8328241800676,20.8698345947116,8640.22180825969,0.0,1.0
2010-08-19,1.58,1.58,1.52,1.54,76000,20.4809556892201,20.4809556892201,19.7031978782371,19.9624504818981,5863.00765560479,0.0,1.0
2010-08-20,1.55,1.57,1.55,1.56,36000,20.0920767837286,20.3513293873896,20.0920767837286,20.2217030855591,2777.2141526549,0.0,1.0
2010-08-23,1.56,1.58,1.52,1.55,76000,20.2217030855591,20.4809556892201,19.7031978782371,20.0920767837286,5863.00765560479,0.0,1.0
2010-08-24,1.53,1.55,1.52,1.55,92000,19.8328241800676,20.0920767837286,19.7031978782371,20.0920767837286,7097.32505678474,0.0,1.0
2010-08-25,1.51,1.53,1.5,1.52,110000,19.5735715764066,19.8328241800676,19.443945274576,19.7031978782371,8485.93213311218,0.0,1.0
2010-08-26,1.47,1.53,1.47,1.52,88000,19.0550663690845,19.8328241800676,19.0550663690845,19.7031978782371,6788.74570648977,0.0,1.0
2010-08-27,1.47,1.67,1.45,1.67,126000,19.0550663690845,21.6475924056947,18.7958137654235,21.6475924056947,9720.24953429217,0.0,1.0
2010-08-30,1.4,1.5,1.3,1.48,218000,18.147682256271,19.443945274576,16.8514192379659,19.184692670915,16817.5745910769,0.0,1.0
2010-08-31,1.57,1.57,1.38,1.38,130000,20.3513293873896,20.3513293873896,17.88842965261,17.88842965261,10028.8288845871,0.0,1.0
2010-09-01,1.54,1.59,1.43,1.5,210000,19.9624504818981,20.6105819910506,18.5365611617625,19.443945274576,16200.4158904869,0.0,1.0
2010-09-02,1.51,1.56,1.41,1.55,144000,19.5735715764066,20.2217030855591,18.2773085581015,20.0920767837286,11108.8566106196,0.0,1.0
2010-09-03,1.66,1.67,1.5,1.5,266000,21.5179661038642,21.6475924056947,19.443945274576,19.443945274576,20520.5267946167,0.0,1.0
2010-09-07,1.56,1.74,1.54,1.74,80000,20.2217030855591,22.5549765185082,19.9624504818981,22.5549765185082,6171.58700589978,0.0,1.0
2010-09-08,1.61,1.65,1.54,1.54,76000,20.8698345947116,21.3883398020336,19.9624504818981,19.9624504818981,5863.0076556048,0.0,1.0
2010-09-09,1.59,1.66,1.55,1.64,94000,20.6105819910506,21.5179661038642,20.0920767837286,21.2587135002031,7251.61473193225,0.0,1.0
2010-09-10,1.58,1.59,1.53,1.59,60000,20.4809556892201,20.6105819910506,19.8328241800676,20.6105819910506,4628.69025442484,0.0,1.0
2010-09-13,1.59,1.61,1.55,1.58,92000,20.6105819910506,20.8698345947116,20.0920767837286,20.4809556892201,7097.32505678475,0.0,1.0
2010-09-14,1.57,1.6,1.5,1.57,68000,20.3513293873896,20.7402082928811,19.443945274576,20.3513293873896,5245.84895501481,0.0,1.0
2010-09-15,1.59,1.6,1.52,1.6,114000,20.6105819910506,20.7402082928811,19.7031978782371,20.7402082928811,8794.51148340719,0.0,1.0
2010-09-16,1.59,1.6,1.54,1.6,86000,20.6105819910506,20.7402082928811,19.9624504818981,20.7402082928811,6634.45603134227,0.0,1.0
2010-09-17,1.45,1.59,1.44,1.59,324000,18.7958137654235,20.6105819910506,18.666187463593,20.6105819910506,24994.9273738941,0.0,1.0
2010-09-20,1.55,1.57,1.45,1.47,250000,20.0920767837286,20.3513293873896,18.7958137654235,19.0550663690845,19286.2093934368,0.0,1.0
2010-09-21,1.58,1.58,1.51,1.53,94000,20.4809556892201,20.4809556892201,19.5735715764066,19.8328241800676,7251.61473193225,0.0,1.0
2010-09-22,1.51,1.56,1.49,1.56,80000,19.5735715764066,20.2217030855591,19.3143189727455,20.2217030855591,6171.58700589977,0.0,1.0
2010-09-23,1.55,1.55,1.5,1.55,64000,20.0920767837286,20.0920767837286,19.443945274576,20.0920767837286,4937.26960471982,0.0,1.0
2010-09-24,1.57,1.57,1.53,1.56,78000,20.3513293873896,20.3513293873896,19.8328241800676,20.2217030855591,6017.29733075229,0.0,1.0
2010-09-27,1.55,1.56,1.51,1.54,74000,20.0920767837286,20.2217030855591,19.5735715764066,19.9624504818981,5708.71798045729,0.0,1.0
2010-09-28,1.5,1.53,1.46,1.5,162000,19.443945274576,19.8328241800676,18.925440067254,19.443945274576,12497.4636869471,0.0,1.0
2010-09-29,1.49,1.5,1.46,1.5,82000,19.3143189727455,19.443945274576,18.925440067254,19.443945274576,6325.87668104729,0.0,1.0
2010-09-30,1.43,1.47,1.36,1.46,236000,18.5365611617625,19.0550663690845,17.6291770489489,18.925440067254,18206.1816674044,0.0,1.0
2010-10-01,1.41,1.43,1.38,1.4,132000,18.2773085581015,18.5365611617625,17.88842965261,18.147682256271,10183.1185597346,0.0,1.0
2010-10-04,1.59,1.59,1.43,1.43,426000,20.6105819910506,20.6105819910506,18.5365611617625,18.5365611617625,32863.7008064164,0.0,1.0
2010-10-05,1.55,1.57,1.51,1.57,100000,20.0920767837286,20.3513293873896,19.5735715764066,20.3513293873896,7714.48375737472,0.0,1.0
2010-10-06,1.53,1.54,1.47,1.48,114000,19.8328241800676,19.9624504818981,19.0550663690845,19.184692670915,8794.51148340718,0.0,1.0
2010-10-07,1.57,1.57,1.48,1.53,56000,20.3513293873896,20.3513293873896,19.184692670915,19.8328241800676,4320.11090412985,0.0,1.0
2010-10-08,1.5,1.57,1.49,1.57,70000,19.443945274576,20.3513293873896,19.3143189727455,20.3513293873896,5400.13863016232,0.0,1.0
2010-10-11,1.52,1.53,1.45,1.5,26000,19.7031978782371,19.8328241800676,18.7958137654235,19.443945274576,2005.76577691743,0.0,1.0
2010-10-12,1.53,1.53,1.46,1.5,50000,19.8328241800676,19.8328241800676,18.925440067254,19.443945274576,3857.24187868736,0.0,1.0
2010-10-13,1.55,1.55,1.48,1.48,22676,20.0920767837286,20.0920767837286,19.184692670915,19.184692670915,1749.33633682229,0.0,1.0
2010-10-14,1.51,1.53,1.48,1.53,5994,19.5735715764066,19.8328241800676,19.184692670915,19.8328241800676,462.40615641704,0.0,1.0
2010-10-15,1.55,1.55,1.48,1.5,104000,20.0920767837286,20.0920767837286,19.184692670915,19.443945274576,8023.06310766971,0.0,1.0
2010-10-18,1.57,1.57,1.52,1.54,118000,20.3513293873896,20.3513293873896,19.7031978782371,19.9624504818981,9103.09083370218,0.0,1.0
2010-10-19,1.54,1.57,1.51,1.56,80000,19.9624504818981,20.3513293873896,19.5735715764066,20.2217030855591,6171.58700589977,0.0,1.0
2010-10-20,1.5,1.57,1.5,1.53,102000,19.443945274576,20.3513293873896,19.443945274576,19.8328241800676,7868.77343252224,0.0,1.0
2010-10-21,1.56,1.57,1.5,1.5,216000,20.2217030855591,20.3513293873896,19.443945274576,19.443945274576,16663.2849159294,0.0,1.0
2010-10-22,1.55,1.56,1.52,1.53,66000,20.0920767837286,20.2217030855591,19.7031978782371,19.8328241800676,5091.55927986732,0.0,1.0
2010-10-25,1.54,1.55,1.51,1.53,60000,19.9624504818981,20.0920767837286,19.5735715764066,19.8328241800676,4628.69025442483,0.0,1.0
2010-10-26,1.51,1.54,1.47,1.54,112000,19.5735715764066,19.9624504818981,19.0550663690845,19.9624504818981,8640.22180825968,0.0,1.0
2010-10-27,1.49,1.55,1.44,1.45,150000,19.3143189727455,20.0920767837286,18.666187463593,18.7958137654235,11571.7256360621,0.0,1.0
2010-10-28,1.5,1.52,1.46,1.47,146000,19.443945274576,19.7031978782371,18.925440067254,19.0550663690845,11263.1462857671,0.0,1.0
2010-10-29,1.52,1.53,1.49,1.51,30000,19.7031978782371,19.8328241800676,19.3143189727455,19.5735715764066,2314.34512721241,0.0,1.0
2010-11-01,1.48,1.54,1.43,1.51,242000,19.184692670915,19.9624504818981,18.5365611617625,19.5735715764066,18669.0506928469,0.0,1.0
2010-11-02,1.39,1.47,1.15,1.46,604000,18.0180559544405,19.0550663690845,14.9070247105083,18.925440067254,46595.4818945433,0.0,1.0
2010-11-03,1.45,1.45,1.35,1.41,198000,18.7958137654235,18.7958137654235,17.4995507471184,18.2773085581015,15274.677839602,0.0,1.0
2010-11-04,1.48,1.49,1.43,1.48,142000,19.184692670915,19.3143189727455,18.5365611617625,19.184692670915,10954.5669354721,0.0,1.0
2010-11-05,1.54,1.57,1.29,1.29,644000,19.9624504818981,20.3513293873896,16.7217929361354,16.7217929361354,49681.2753974932,0.0,1.0
2010-11-08,1.51,1.54,1.47,1.54,222000,19.5735715764066,19.9624504818981,19.0550663690845,19.9624504818981,17126.1539413719,0.0,1.0
2010-11-09,1.46,1.5,1.43,1.47,138000,18.925440067254,19.443945274576,18.5365611617625,19.0550663690845,10645.9875851771,0.0,1.0
2010-11-10,1.46,1.46,1.41,1.45,106000,18.925440067254,18.925440067254,18.2773085581015,18.7958137654235,8177.35278281722,0.0,1.0
2010-11-11,1.43,1.46,1.4,1.46,124000,18.5365611617625,18.925440067254,18.147682256271,18.925440067254,9565.95985914466,0.0,1.0
2010-11-12,1.41,1.47,1.41,1.42,138000,18.2773085581015,19.0550663690845,18.2773085581015,18.406934859932,10645.9875851771,0.0,1.0
2010-11-15,1.41,1.45,1.41,1.42,82000,18.2773085581015,18.7958137654235,18.2773085581015,18.406934859932,6325.87668104727,0.0,1.0
2010-11-16,1.39,1.42,1.38,1.41,114000,18.0180559544405,18.406934859932,17.88842965261,18.2773085581015,8794.51148340718,0.0,1.0
2010-11-17,1.35,1.39,1.33,1.38,78000,17.4995507471184,18.0180559544405,17.2402981434574,17.88842965261,6017.2973307523,0.0,1.0
2010-11-18,1.36,1.38,1.34,1.35,98000,17.6291770489489,17.88842965261,17.3699244452879,17.4995507471184,7560.19408222725,0.0,1.0
2010-11-19,1.36,1.38,1.32,1.35,48000,17.6291770489489,17.88842965261,17.1106718416269,17.4995507471184,3702.95220353988,0.0,1.0
2010-11-22,1.4,1.4,1.32,1.34,56000,18.147682256271,18.147682256271,17.1106718416269,17.3699244452879,4320.11090412984,0.0,1.0
2010-11-23,1.4,1.42,1.36,1.4,98000,18.147682256271,18.406934859932,17.6291770489489,18.147682256271,7560.19408222722,0.0,1.0
2010-11-24,1.41,1.43,1.33,1.4,174000,18.2773085581015,18.5365611617625,17.2402981434574,18.147682256271,13423.201737832,0.0,1.0
2010-11-26,1.4,1.45,1.35,1.41,26000,18.147682256271,18.7958137654235,17.4995507471184,18.2773085581015,2005.76577691743,0.0,1.0
2010-11-29,1.47,1.47,1.35,1.38,100000,19.0550663690845,19.0550663690845,17.4995507471184,17.88842965261,7714.48375737474,0.0,1.0
2010-11-30,1.42,1.46,1.37,1.46,174000,18.406934859932,18.925440067254,17.7588033507795,18.925440067254,13423.201737832,0.0,1.0
2010-12-01,1.41,1.43,1.4,1.43,56000,18.2773085581015,18.5365611617625,18.147682256271,18.5365611617625,4320.11090412984,0.0,1.0
2010-12-02,1.47,1.6,1.36,1.6,276000,19.0550663690845,20.7402082928811,17.6291770489489,20.7402082928811,21291.9751703543,0.0,1.0
2010-12-03,1.46,1.47,1.4,1.45,74000,18.925440067254,19.0550663690845,18.147682256271,18.7958137654235,5708.7179804573,0.0,1.0
2010-12-06,1.41,1.45,1.39,1.44,148000,18.2773085581015,18.7958137654235,18.0180559544405,18.666187463593,11417.4359609146,0.0,1.0
2010-12-07,1.4,1.43,1.37,1.42,212000,18.147682256271,18.5365611617625,17.7588033507795,18.406934859932,16354.7055656344,0.0,1.0
2010-12-08,1.44,1.45,1.35,1.39,166000,18.666187463593,18.7958137654235,17.4995507471184,18.0180559544405,12806.0430372421,0.0,1.0
2010-12-09,1.39,1.46,1.38,1.44,60000,18.0180559544405,18.925440067254,17.88842965261,18.666187463593,4628.69025442483,0.0,1.0
2010-12-10,1.41,1.42,1.37,1.4,8601,18.2773085581015,18.406934859932,17.7588033507795,18.147682256271,663.5227479718,0.0,1.0
2010-12-13,1.42,1.42,1.36,1.41,57122,18.406934859932,18.406934859932,17.6291770489489,18.2773085581015,4406.66741188759,0.0,1.0
2010-12-14,1.41,1.43,1.4,1.41,148000,18.2773085581015,18.5365611617625,18.147682256271,18.2773085581015,11417.4359609146,0.0,1.0
2010-12-15,1.43,1.43,1.36,1.41,146000,18.5365611617625,18.5365611617625,17.6291770489489,18.2773085581015,11263.1462857671,0.0,1.0
2010-12-16,1.42,1.43,1.38,1.43,134000,18.406934859932,18.5365611617625,17.88842965261,18.5365611617625,10337.4082348821,0.0,1.0
2010-12-17,1.41,1.43,1.38,1.42,84000,18.2773085581015,18.5365611617625,17.88842965261,18.406934859932,6480.16635619477,0.0,1.0
2010-12-20,1.4,1.47,1.35,1.35,304000,18.147682256271,19.0550663690845,17.4995507471184,17.4995507471184,23452.0306224191,0.0,1.0
2010-12-21,1.43,1.46,1.39,1.39,350000,18.5365611617625,18.925440067254,18.0180559544405,18.0180559544405,27000.6931508115,0.0,1.0
2010-12-22,1.53,1.53,1.42,1.42,390000,19.8328241800676,19.8328241800676,18.406934859932,18.406934859932,30086.4866537614,0.0,1.0
2010-12-23,1.52,1.53,1.46,1.49,382000,19.7031978782371,19.8328241800676,18.925440067254,19.3143189727455,29469.3279531714,0.0,1.0
2010-12-27,1.54,1.55,1.52,1.54,162000,19.9624504818981,20.0920767837286,19.7031978782371,19.9624504818981,12497.463686947,0.0,1.0
2010-12-28,1.56,1.58,1.5,1.53,288000,20.2217030855591,20.4809556892201,19.443945274576,19.8328241800676,22217.7132212392,0.0,1.0
2010-12-29,1.54,1.55,1.5,1.55,104000,19.9624504818981,20.0920767837286,19.443945274576,20.0920767837286,8023.06310766971,0.0,1.0
2010-12-30,1.58,1.58,1.51,1.58,244000,20.4809556892201,20.4809556892201,19.5735715764066,20.4809556892201,18823.3403679943,0.0,1.0
2010-12-31,1.53,1.56,1.52,1.56,84000,19.8328241800676,20.2217030855591,19.7031978782371,20.2217030855591,6480.16635619476,0.0,1.0
2011-01-03,1.6,1.6,1.55,1.56,180000,20.7402082928811,20.7402082928811,20.0920767837286,20.2217030855591,13886.0707632745,0.0,1.0
2011-01-04,1.75,1.9,1.6,1.6,844000,22.6846028203387,24.6289973477963,20.7402082928811,20.7402082928811,65110.2429122428,0.0,1.0
2011-01-05,1.85,1.85,1.66,1.7,452000,23.9808658386438,23.9808658386438,21.5179661038642,22.0364713111862,34869.4665833338,0.0,1.0
2011-01-06,1.85,1.99,1.8,1.85,616000,23.9808658386438,25.7956340642709,23.3327343294913,23.9808658386438,47521.2199454283,0.0,1.0
2011-01-07,1.91,1.95,1.81,1.89,458000,24.7586236496268,25.2771288569489,23.4623606313218,24.4993710459658,35332.3356087763,0.0,1.0
2011-01-10,2.08,2.08,1.88,2.0,400000,26.9622707807454,26.9622707807454,24.3697447441353,25.9252603661014,30857.935029499,0.0,1.0
2011-01-11,2.45,2.52,2.18,2.25,1242000,31.7584439484742,32.6658280612878,28.2585337990505,29.1659179118641,95813.8882665941,0.0,1.0
2011-01-12,2.3,2.65,2.18,2.65,1326000,29.8140494210166,34.3509699850843,28.2585337990505,34.3509699850843,102294.054622789,0.0,1.0
2011-01-13,2.1,2.29,1.98,2.27,930000,27.2215233844065,29.6844231191861,25.6660077624404,29.4251705155251,71744.6989435849,0.0,1.0
2011-01-14,1.9,2.15,1.87,2.15,992000,24.6289973477963,27.869654893559,24.2401184423048,27.869654893559,76527.6788731574,0.0,1.0
2011-01-18,1.86,1.96,1.8,1.95,518000,24.1104921404743,25.4067551587794,23.3327343294913,25.2771288569489,39961.0258632011,0.0,1.0
2011-01-19,1.71,1.89,1.7,1.85,474000,22.1660976130167,24.4993710459658,22.0364713111862,23.9808658386438,36566.6530099562,0.0,1.0
2011-01-20,1.92,1.92,1.7,1.79,554000,24.8882499514573,24.8882499514573,22.0364713111862,23.2031080276607,42738.2400158561,0.0,1.0
2011-01-21,1.8,1.88,1.74,1.84,388000,23.3327343294913,24.3697447441353,22.5549765185082,23.8512395368133,29932.1969786139,0.0,1.0
2011-01-24,1.62,1.77,1.57,1.7,748000,20.9994608965421,22.9438554239997,20.3513293873896,22.0364713111862,57704.338505163,0.0,1.0
2011-01-25,1.57,1.62,1.46,1.61,614000,20.3513293873896,20.9994608965421,18.925440067254,20.8698345947116,47366.9302702808,0.0,1.0
2011-01-26,1.56,1.68,1.53,1.56,302000,20.2217030855591,21.7772187075252,19.8328241800676,20.2217030855591,23297.7409472717,0.0,1.0
2011-01-27,1.66,1.71,1.53,1.58,892000,21.5179661038642,22.1660976130167,19.8328241800676,20.4809556892201,68813.1951157824,0.0,1.0
2011-01-28,1.68,1.79,1.56,1.76,576000,21.7772187075252,23.2031080276607,20.2217030855591,22.8142291221692,44435.4264424784,0.0,1.0
2011-01-31,1.55,1.67,1.5,1.65,630000,20.0920767837286,21.6475924056947,19.443945274576,21.3883398020336,48601.2476714607,0.0,1.0
2011-02-01,1.53,1.62,1.52,1.54,498000,19.8328241800676,20.9994608965421,19.7031978782371,19.9624504818981,38418.1291117261,0.0,1.0
2011-02-02,1.51,1.57,1.49,1.55,384000,19.5735715764066,20.3513293873896,19.3143189727455,20.0920767837286,29623.6176283189,0.0,1.0
2011-02-03,26.16,30.24,25.06,29.97,3500000,16.9551202794303,19.5994968367726,16.2421756193625,19.4245013293015,5400138.63016231,0.0,0.05
2011-02-04,24.92,26.42,23.04,26.42,126500,16.1514372080812,17.12363447181,14.9329499708744,17.12363447181,195176.43906158,0.0,1.0
2011-02-07,26.36,26.97,25.51,26.0,71400,17.0847465812608,17.4801068018439,16.5338347984812,16.8514192379659,110162.828055311,0.0,1.0
2011-02-08,26.88,27.7,26.5,26.58,49600,17.4217749660201,17.9532428035252,17.1754849925422,17.2273355132744,76527.6788731575,0.0,1.0
2011-02-09,28.38,28.46,27.5,27.5,61400,18.3939722297489,18.4458227504811,17.8236165016947,17.8236165016947,94733.8605405619,0.0,1.0
2011-02-10,30.26,30.48,28.01,30.0,44100,19.6124594669557,19.7550483989693,18.1541635713625,19.443945274576,68041.7467400451,0.0,1.0
2011-02-11,32.72,33.0,30.66,30.66,89700,21.2068629794709,21.3883398020336,19.8717120706167,19.8717120706167,138397.838607303,0.0,1.0
2011-02-14,30.62,33.0717,30.02,32.98,57100,19.8457868102506,21.4348108312399,19.4569079047591,21.3753771718506,88099.4045092195,0.0,1.0
2011-02-15,30.62,30.92,30.5501,30.63,10500,19.8457868102506,20.0402262629964,19.8004824177609,19.8522681253421,16200.4158904869,0.0,1.0
2011-02-16,30.34,30.79,30.02,30.64,24500,19.6643099876879,19.9559691668065,19.4569079047591,19.8587494404337,37800.9704111362,0.0,1.0
2011-02-17,29.02,30.3,28.07,30.24,30200,18.8087763956066,19.6383847273218,18.1930514619117,19.5994968367726,46595.4818945433,0.0,1.0
2011-02-18,28.33,28.98,28.0,28.98,40100,18.3615656542913,18.7828511352405,18.147682256271,18.7828511352405,61870.1597341454,0.0,1.0
2011-02-22,30.0,30.44,28.0,28.0,64300,19.443945274576,19.7291231386032,18.147682256271,18.147682256271,99208.2611198393,0.0,1.0
2011-02-23,29.18,30.48,28.71,30.0,33500,18.912477437071,19.7550483989693,18.6078556277693,19.443945274576,51687.0411744106,0.0,1.0
2011-02-24,32.71,32.94,29.63,30.03,48600,21.2003816643794,21.3494519114845,19.2041366161896,19.4633892198506,74984.7821216824,0.0,1.0
2011-02-25,35.03,35.03,32.59,33.0,92900,22.7040467656133,22.7040467656133,21.1226058832811,21.3883398020336,143335.108212022,0.0,1.0
2011-02-28,23.9,25.2499,22.9,23.6,208600,15.4903430687456,16.3652557929506,14.842211559593,15.2959036159998,321848.262357673,0.0,1.0
2011-03-01,22.5,25.0,22.14,24.5,99100,14.582958955932,16.2032877288134,14.3496316126371,15.8792219742371,152901.068071167,0.0,1.0
2011-03-02,19.48,24.4,19.13,24.4,201400,12.6256017982914,15.8144088233218,12.398755770088,15.8144088233218,310739.405747054,0.0,1.0
2011-03-03,19.3,19.58,19.2201,19.35,70500,12.5089381266439,12.6904149492066,12.4571524190626,12.5413447021015,108774.220978984,0.0,1.0
2011-03-04,20.4,21.47,18.61,19.49,98400,13.2218827867117,13.9153835015049,12.0617273853287,12.6320831133829,151821.040345135,0.0,1.0
2011-03-07,19.77,21.0094,19.35,20.98,74300,12.8135599359456,13.6168541283893,12.5413447021015,13.5977990620202,114637.228634589,0.0,1.0
2011-03-08,20.7,21.01,20.11,20.35,83600,13.4163222394575,13.6172430072948,13.0339246490575,13.1894762112541,128986.168423305,0.0,1.0
2011-03-09,20.71,21.01,20.25,20.7,42000,13.422803554549,13.6172430072948,13.1246630603388,13.4163222394575,64801.6635619477,0.0,1.0
2011-03-10,20.1,20.66,19.93,20.41,43000,13.0274433339659,13.3903969790914,12.91726097741,13.2283641018032,66344.5603134229,0.0,1.0
2011-03-11,19.78,20.21,19.4,20.21,19400,12.8200412510371,13.0987377999727,12.5737512775592,13.0987377999727,29932.196978614,0.0,1.0
2011-03-14,20.03,20.39,19.94,20.21,25400,12.9820741283253,13.2154014716202,12.9237422925015,13.0987377999727,39189.5774874635,0.0,1.0
2011-03-15,19.32,20.98,19.101,20.8,31500,12.521900756827,13.5977990620202,12.3799599563226,13.4811353903727,48601.2476714607,0.0,1.0
2011-03-16,19.25,20.75,19.1905,20.75,14500,12.4765315511863,13.4487288149151,12.4379677263917,13.4487288149151,22372.0028963867,0.0,1.0
2011-03-17,18.84,19.86,18.69,19.61,24000,12.2107976324338,12.8718917717693,12.1135779060609,12.7098588944812,37029.5220353986,0.0,1.0
2011-03-18,19.72,20.0,18.85,18.85,47300,12.781153360488,12.9626301830507,12.2172789475253,12.2172789475253,72979.0163447649,0.0,1.0
2011-03-21,19.58,20.1086,19.49,19.82,18400,12.6904149492066,13.0330172649447,12.6320831133829,12.8459665114032,28389.3002271391,0.0,1.0
2011-03-22,19.5,20.45,19.3732,20.45,24800,12.6385644284744,13.2542893621693,12.5563813531139,13.2542893621693,38263.8394365787,0.0,1.0
2011-03-23,19.57,19.7,19.32,19.54,10500,12.6839336341151,12.7681907303049,12.521900756827,12.6644896888405,16200.4158904869,0.0,1.0
2011-03-24,19.9,19.98,19.51,19.51,23000,12.8978170321354,12.9496675528676,12.645045743566,12.645045743566,35486.6252839239,0.0,1.0
2011-03-25,21.25,21.62,20.45,21.62,91000,13.7727945694914,14.0126032278778,13.2542893621693,14.0126032278778,140403.60438422,0.0,1.0
2011-03-28,21.57,22.1,21.25,21.3,64600,13.9801966524202,14.323706352271,13.7727945694914,13.805201144949,99671.1301452813,0.0,1.0
2011-03-29,21.03,21.63,20.77,21.43,24700,13.6302056374778,14.0190845429693,13.4616914450981,13.8894582411388,38109.5497614312,0.0,1.0
2011-03-30,21.47,21.51,21.12,21.27,19200,13.9153835015049,13.941308761871,13.6885374733015,13.7857571996744,29623.617628319,0.0,1.0
2011-03-31,20.8,21.51,20.5067,21.36,22600,13.4811353903727,13.941308761871,13.2910384187383,13.8440890354981,34869.4665833338,0.0,1.0
2011-04-01,20.33,21.06,19.76,20.8,44900,13.176513581071,13.6496495827524,12.8070786208541,13.4811353903727,69276.0641412252,0.0,1.0
2011-04-04,20.6,20.83,19.75,20.18,29000,13.3515090885422,13.5005793356473,12.8005973057626,13.0792938546982,44744.0057927735,0.0,1.0
2011-04-05,20.51,20.69,20.281,20.52,11300,13.2931772527185,13.4098409243659,13.1447551371226,13.29965856781,17434.7332916669,0.0,1.0
2011-04-06,20.89,21.08,20.3901,20.69,22400,13.5394672261965,13.6626122129354,13.2154662847711,13.4098409243659,34560.8872330387,0.0,1.0
2011-04-07,20.47,20.94,20.34,20.92,14900,13.2672519923524,13.5718738016541,13.1829948961626,13.558911171471,22989.1615969767,0.0,1.0
2011-04-08,20.04,20.51,19.8616,20.39,5100,12.9885554434168,13.2931772527185,12.872928782184,13.2154014716202,7868.77343252222,0.0,1.0
2011-04-11,19.43,19.8,18.49,19.8,70000,12.5931952228337,12.8330038812202,11.9839516042304,12.8330038812202,108002.772603247,0.0,1.0
2011-04-12,19.07,19.23,18.93,19.17,24200,12.3598678795388,12.4635689210032,12.2691294682575,12.4246810304541,37338.1013856938,0.0,1.0
2011-04-13,15.1,19.07,14.326,19.07,327700,9.78678578820328,12.3598678795388,9.28513200011921,12.3598678795388,505607.265458339,0.0,1.0
2011-04-14,14.85,15.33,14.75,15.33,57800,9.62475291091514,9.93585603530836,9.55993975999989,9.93585603530836,89179.4322352519,0.0,1.0
2011-04-15,15.18,15.18,14.74,14.82,43600,9.83863630893548,9.83863630893548,9.55345844490836,9.60530896564057,67270.2983643076,0.0,1.0
2011-04-18,14.56,15.0,14.37,15.0,56700,9.43679477326091,9.72197263728802,9.31364978652192,9.72197263728802,87482.2458086294,0.0,1.0
2011-04-19,15.43,15.77,14.5,14.5,125000,10.0006691862236,10.2210338993355,9.39790688271175,9.39790688271175,192862.093934368,0.0,1.0
2011-04-20,15.48,15.7,14.97,15.7,73700,10.0330757616812,10.1756646936948,9.70252869201344,10.1756646936948,113711.490583704,0.0,1.0
2011-04-21,15.44,15.46,15.25,15.45,44100,10.0071505013151,10.0201131314982,9.88400551457615,10.0136318164067,68041.7467400454,0.0,1.0
2011-04-25,15.24,15.42,14.99,15.42,32500,9.87752419948463,9.99418787113209,9.7154913221965,9.99418787113209,50144.1444229357,0.0,1.0
2011-04-26,15.31,15.65,15.25,15.65,44000,9.92289340512531,10.1432581182372,9.88400551457615,10.1432581182372,67887.4570648976,0.0,1.0
2011-04-27,15.54,16.89,15.5,15.63,95300,10.0719636522304,10.9469411895863,10.0460383918643,10.1302954880541,147038.060415562,0.0,1.0
2011-04-28,15.12,15.55,14.7901,15.55,65800,9.79974841838632,10.0784449673219,9.5859298335169,10.0784449673219,101522.606247051,0.0,1.0
2011-04-29,15.11,15.12,14.91,15.12,35000,9.7932671032948,9.79974841838632,9.66364080146429,9.79974841838632,54001.3863016231,0.0,1.0
2011-05-02,14.71,14.95,14.54,14.95,60000,9.53401449963379,9.68956606183039,9.42383214307785,9.68956606183039,92573.8050884967,0.0,1.0
2011-05-03,13.48,14.65,13.29,14.65,171000,8.73681274337617,9.49512660908463,8.61366775663719,9.49512660908463,263835.344502216,0.0,1.0
2011-05-04,13.1,13.6,12.82,13.44,99000,8.4905227698982,8.81458852447447,8.30904594733549,8.71088748301007,152746.77839602,0.0,1.0
2011-05-05,13.29,13.4,12.57,13.0,117000,8.61366775663719,8.68496222264397,8.14701307004736,8.42570961898295,180518.919922569,0.0,1.0
2011-05-06,13.7,14.45,13.43,14.45,59800,8.87940167538973,9.36550030725413,8.70440616791854,9.36550030725413,92265.2257382017,0.0,1.0
2011-05-09,13.4,13.64,13.31,13.63,46000,8.68496222264397,8.84051378484057,8.62663038682024,8.83403246974905,70973.2505678475,0.0,1.0
2011-05-10,14.01,14.14,13.27,13.57,65600,9.08032244322701,9.16457953941684,8.60070512645414,8.7951445791999,101214.026896756,0.0,1.0
2011-05-11,13.87,13.97,13.46,13.94,46400,8.98958403194566,9.05439718286091,8.72385011319312,9.03495323758633,71590.4092684375,0.0,1.0
2011-05-12,13.28,13.93,12.5,13.93,174000,8.60718644154566,9.02847192249481,8.10164386440668,9.02847192249481,268464.034756641,0.0,1.0
2011-05-13,13.17,13.75,12.88,13.75,113300,8.53589197553888,8.91180825084735,8.34793383788465,8.91180825084735,174810.201942111,0.0,1.0
2011-05-16,12.83,13.16,12.735,13.16,149400,8.31552726242702,8.52941066044736,8.25395476905753,8.52941066044736,230508.774670357,0.0,1.0
2011-05-17,12.59,12.85,12.42,12.8,156700,8.15997570023041,8.32848989261007,8.04979334367448,8.29608331715245,241771.920956124,0.0,1.0
2011-05-18,13.36,13.4,12.441,12.56,85400,8.65903696227786,8.68496222264397,8.06340410536668,8.14053175495584,131763.38257596,0.0,1.0
2011-05-19,13.48,13.85,13.08,13.6,134000,8.73681274337617,8.97662140176261,8.47756013971515,8.81458852447447,206748.164697643,0.0,1.0
2011-05-20,13.57,13.68,13.3055,13.41,87500,8.7951445791999,8.86643904520668,8.62371379502905,8.69144353773549,135003.465754058,0.0,1.0
2011-05-23,13.89,14.25,13.7,14.03,94500,9.00254666212871,9.23587400542362,8.87940167538973,9.09328507341006,145803.743014382,0.0,1.0
2011-05-24,13.41,13.89,13.36,13.89,102500,8.69144353773549,9.00254666212871,8.65903696227786,9.00254666212871,158146.917026182,0.0,1.0
2011-05-25,13.54,13.75,13.2,13.41,41900,8.77570063392532,8.91180825084735,8.55533592081346,8.69144353773549,64647.3738868002,0.0,1.0
2011-05-26,13.82,14.1,13.42,13.48,78300,8.95717745648803,9.13865427905074,8.69792485282702,8.73681274337617,120808.815640488,0.0,1.0
2011-05-27,14.15,14.22,13.9,13.99,47900,9.17106085450837,9.21643006014904,9.00902797722023,9.06735981304396,73904.7543956499,0.0,1.0
2011-05-31,14.34,14.39,13.96,14.07,108500,9.29420584124735,9.32661241670498,9.04791586776938,9.11921033377616,167404.297535032,0.0,1.0
2011-06-01,14.0,14.49,13.81,14.49,61500,9.07384112813549,9.39142556762023,8.95069614139651,9.39142556762023,94888.1502157091,0.0,1.0
2011-06-02,14.21,14.21,13.895,13.99,43300,9.20994874505752,9.20994874505752,9.00578731967447,9.06735981304396,66807.4293388651,0.0,1.0
2011-06-03,14.29,14.5,14.12,14.12,81400,9.26179926578972,9.39790688271175,9.15161690923379,9.15161690923379,125591.795570061,0.0,1.0
2011-06-06,14.38,14.4,14.15,14.22,48400,9.32013110161345,9.3330937317965,9.17106085450837,9.21643006014904,74676.2027713874,0.0,1.0
2011-06-07,14.43,14.5,14.14,14.45,47900,9.35253767707108,9.39790688271175,9.16457953941684,9.36550030725413,73904.7543956499,0.0,1.0
2011-06-08,14.35,14.5,14.255,14.42,32700,9.30068715633887,9.39790688271175,9.23911466296938,9.34605636197955,50452.7237732307,0.0,1.0
2011-06-09,14.01,14.49,13.9,14.38,70300,9.08032244322701,9.39142556762023,9.00902797722023,9.32013110161345,108465.641628689,0.0,1.0
2011-06-10,13.97,14.33,13.871,13.89,152900,9.05439718286091,9.28772452615582,8.99023216345481,9.00254666212871,235908.913300519,0.0,1.0
2011-06-13,13.93,14.28,13.77,14.21,129800,9.02847192249481,9.2553179506982,8.9247708810304,9.20994874505752,200267.998341448,0.0,1.0
2011-06-14,14.13,14.16,13.94,13.97,75000,9.15809822432532,9.17754216959989,9.03495323758633,9.05439718286091,115717.256360621,0.0,1.0
2011-06-15,12.42,13.52,12.07,13.52,294200,8.04979334367448,8.76273800374227,7.82294731547109,8.76273800374227,453920.224283929,0.0,1.0
2011-06-16,12.91,13.29,12.47,12.94,441700,8.36737778315922,8.61366775663719,8.08219991913211,8.3868217284338,681497.495126484,0.0,1.0
2011-06-17,13.7,13.75,13.0,13.31,458000,8.87940167538973,8.91180825084735,8.42570961898295,8.62663038682024,706646.712175525,0.0,1.0
2011-06-20,13.49,13.75,13.22,13.64,95600,8.74329405846769,8.91180825084735,8.56829855099651,8.84051378484057,147500.929441005,0.0,1.0
2011-06-21,13.65,13.86,13.45,13.56,237500,8.8469950999321,8.98310271685413,8.71736879810159,8.78866326410837,366437.9784753,0.0,1.0
2011-06-22,13.49,13.7,13.35,13.63,129200,8.74329405846769,8.87940167538973,8.65255564718634,8.83403246974905,199342.260290563,0.0,1.0
2011-06-23,13.22,13.5,12.82,13.41,291700,8.56829855099651,8.74977537355922,8.30904594733549,8.69144353773549,450062.982405242,0.0,1.0
2011-06-24,13.09,13.54,12.94,13.25,1576900,8.48404145480668,8.77570063392532,8.3868217284338,8.58774249627109,2432993.88740084,0.0,1.0
2011-06-27,13.22,13.75,12.83,13.75,229800,8.56829855099651,8.91180825084735,8.31552726242702,8.91180825084735,354557.673488943,0.0,1.0
2011-06-28,13.88,13.88,13.21,13.29,205900,8.99606534703718,8.99606534703718,8.56181723590498,8.61366775663719,317682.441128691,0.0,1.0
2011-06-29,13.95,14.05,13.78,13.93,97800,9.04143455267786,9.10624770359311,8.93125219612193,9.02847192249481,150895.30229425,0.0,1.0
2011-06-30,14.0,14.08,13.8,13.99,134900,9.07384112813549,9.12569164886769,8.94421482630498,9.06735981304396,208136.77177397,0.0,1.0
2011-07-01,14.27,14.39,13.94,13.94,197000,9.24883663560667,9.32661241670498,9.03495323758633,9.03495323758633,303950.660040564,0.0,1.0
2011-07-05,14.01,14.27,13.78,14.27,130200,9.08032244322701,9.24883663560667,8.93125219612193,9.24883663560667,200885.157042038,0.0,1.0
2011-07-06,14.05,14.15,13.95,13.95,186400,9.10624770359311,9.17106085450837,9.04143455267786,9.04143455267786,287595.95447493,0.0,1.0
2011-07-07,14.66,14.78,14.08,14.17,189100,9.50160792417616,9.57938370527446,9.12569164886769,9.18402348469142,291761.775703912,0.0,1.0
2011-07-08,14.52,14.68,14.3,14.47,74300,9.4108695128948,9.51457055435921,9.26828058088125,9.37846293743718,114637.228634589,0.0,1.0
2011-07-11,13.48,14.5,13.47,14.41,79900,8.73681274337617,9.39790688271175,8.73033142828464,9.33957504688803,123277.450442848,0.0,1.0
2011-07-12,13.56,13.81,13.41,13.48,49600,8.78866326410837,8.95069614139651,8.69144353773549,8.73681274337617,76527.6788731573,0.0,1.0
2011-07-13,13.78,14.07,13.56,13.67,60300,8.93125219612193,9.11921033377616,8.78866326410837,8.85995773011515,93036.6741139392,0.0,1.0
2011-07-14,13.39,13.99,13.25,13.82,76300,8.67848090755244,9.06735981304396,8.58774249627109,8.95717745648803,117723.022137538,0.0,1.0
2011-07-15,13.27,13.53,13.22,13.46,75000,8.60070512645414,8.76921931883379,8.56829855099651,8.72385011319312,115717.256360621,0.0,1.0
2011-07-18,12.99,13.32,12.95,13.23,74700,8.41922830389143,8.63311170191176,8.39330304352533,8.57477986608803,115254.387335178,0.0,1.0
2011-07-19,13.45,13.48,12.88,13.09,57800,8.71736879810159,8.73681274337617,8.34793383788465,8.48404145480668,89179.4322352519,0.0,1.0
2011-07-20,13.56,13.73,13.25,13.5,47200,8.78866326410837,8.8988456206643,8.58774249627109,8.74977537355922,72824.7266696174,0.0,1.0
2011-07-21,14.01,14.07,13.67,13.67,87100,9.08032244322701,9.11921033377616,8.85995773011515,8.85995773011515,134386.307053468,0.0,1.0
2011-07-22,13.82,14.03,13.7,14.03,29200,8.95717745648803,9.09328507341006,8.87940167538973,9.09328507341006,45052.5851430684,0.0,1.0
2011-07-25,14.03,14.25,13.58,13.7,137700,9.09328507341006,9.23587400542362,8.80162589429142,8.87940167538973,212456.8826781,0.0,1.0
2011-07-26,13.71,14.01,13.66,14.01,50100,8.88588299048125,9.08032244322701,8.85347641502362,9.08032244322701,77299.1272488948,0.0,1.0
2011-07-27,13.6,14.07,13.45,14.03,97400,8.81458852447447,9.11921033377616,8.71736879810159,9.09328507341006,150278.14359366,0.0,1.0
2011-07-28,13.47,13.77,13.224,13.74,86800,8.73033142828464,8.9247708810304,8.57089107703312,8.90532693575583,133923.438028025,0.0,1.0
2011-07-29,13.48,13.685,13.251,13.37,111100,8.73681274337617,8.86967970275244,8.58839062778024,8.66551827736939,171415.829088866,0.0,1.0
2011-08-01,13.11,13.79,12.81,13.79,94100,8.49700408498973,8.93773351121345,8.30256463224397,8.93773351121345,145186.584313792,0.0,1.0
2011-08-02,12.88,13.3,12.86,13.04,78600,8.34793383788465,8.62014907172871,8.3349712077016,8.45163487934905,121271.684665931,0.0,1.0
2011-08-03,13.25,13.45,12.96,13.15,88700,8.58774249627109,8.71736879810159,8.39978435861685,8.52292934535583,136854.941855828,0.0,1.0
2011-08-04,12.63,13.35,12.63,13.12,111700,8.18590096059651,8.65255564718634,8.18590096059651,8.50348540008125,172341.567139752,0.0,1.0
2011-08-05,12.05,12.84,11.88,12.7,133800,7.80998468528804,8.32200857751855,7.69980232873211,8.23127016623719,206439.585347348,0.0,1.0
2011-08-08,10.41,12.07,10.4,11.85,146400,6.74704901027789,7.82294731547109,6.74056769518636,7.68035838345754,225880.084415932,0.0,1.0
2011-08-09,11.28,11.39,10.11,10.68,195200,7.31092342324059,7.38221788924737,6.55260955753213,6.92204451774907,301173.44588791,0.0,1.0
2011-08-10,10.36,11.12,10.24,11.07,136900,6.71464243482026,7.20722238177619,6.63686665372196,7.17481580631856,211222.56527692,0.0,1.0
2011-08-11,11.25,11.49,10.51,10.51,102500,7.29147947796602,7.44703104016262,6.81186216119314,6.81186216119314,158146.917026182,0.0,1.0
2011-08-12,10.73,11.55,10.61,11.36,52400,6.9544510932067,7.48591893071178,6.87667531210839,7.36277394397279,80847.7897772871,0.0,1.0
2011-08-15,11.58,11.65,10.82,10.83,102300,7.50536287598635,7.55073208162703,7.01278292903043,7.01926424412195,157838.337675887,0.0,1.0
2011-08-16,11.51,11.765,11.28,11.34,119600,7.45999367034567,7.62526720517957,7.31092342324059,7.34981131378974,184530.451476404,0.0,1.0
2011-08-17,13.24,13.47,11.61,11.61,230300,8.58126118117956,8.73033142828464,7.52480682126093,7.52480682126093,355329.12186468,0.0,1.0
2011-08-18,12.17,12.95,11.86,12.71,156100,7.88776046638635,8.39330304352533,7.68683969854906,8.23775148132872,240846.182905239,0.0,1.0
2011-08-19,11.95,12.2,11.595,12.03,131200,7.74517153437279,7.90720441166092,7.51508484862364,7.79702205510499,202428.053793513,0.0,1.0
2011-08-22,11.52,12.36,11.46,12.36,96000,7.4664749854372,8.01090545312533,7.42758709488805,8.01090545312533,148118.088141595,0.0,1.0
2011-08-23,11.92,12.05,11.35,11.62,178900,7.72572758909821,7.80998468528804,7.35629262888127,7.53128813635245,276024.228838868,0.0,1.0
2011-08-24,12.2,12.48,11.82,11.94,82400,7.90720441166092,8.08868123422363,7.66091443818296,7.73869021928126,127134.692321536,0.0,1.0
2011-08-25,11.89,12.69,11.8,12.49,93500,7.70628364382364,8.22478885114567,7.64795180799991,8.09516254931516,144260.846262907,0.0,1.0
2011-08-26,12.48,12.49,11.57,11.79,63500,8.08868123422363,8.09516254931516,7.49888156089483,7.64147049290838,97973.9437186591,0.0,1.0
2011-08-29,13.7,13.84,12.61,12.61,139800,8.87940167538973,8.97014008667108,8.17293833041346,8.17293833041346,215696.965856197,0.0,1.0
2011-08-30,13.34,13.56,12.9,13.56,137900,8.64607433209481,8.78866326410837,8.3608964680677,8.78866326410837,212765.462028395,0.0,1.0
2011-08-31,12.19,13.73,12.19,13.56,394300,7.9007230965694,8.8988456206643,7.9007230965694,8.78866326410837,608364.189106571,0.0,1.0
2011-09-01,11.41,12.25,11.27,12.25,180000,7.39518051943042,7.93961098711855,7.30444210814907,7.93961098711855,277721.41526549,0.0,1.0
2011-09-02,10.95,11.29,10.92,11.0,188800,7.09704002522026,7.31740473833212,7.07759607994568,7.12944660067788,291298.90667847,0.0,1.0
2011-09-06,11.11,11.29,10.54,10.54,107500,7.20074106668466,7.31740473833212,6.83130610646772,6.83130610646772,165861.400783557,0.0,1.0
2011-09-07,11.55,11.74,11.33,11.37,120000,7.48591893071178,7.60906391745076,7.34332999869822,7.36925525906432,185147.610176993,0.0,1.0
2011-09-08,11.03,11.635,10.95,11.37,59000,7.14889054595246,7.54101010898974,7.09704002522026,7.36925525906432,91030.9083370218,0.0,1.0
2011-09-09,10.71,10.93,10.63,10.8,106000,6.94148846302365,7.0840773950372,6.88963794229144,6.99982029884738,163547.055656344,0.0,1.0
2011-09-12,10.87,10.91,10.51,10.69,61700,7.04518950448805,7.07111476485415,6.81186216119314,6.9285258328406,95196.7295660042,0.0,1.0
2011-09-13,10.88,11.23,10.7,10.96,58100,7.05167081957958,7.27851684778297,6.93500714793212,7.10352134031178,89642.3012606943,0.0,1.0
2011-09-14,11.18,11.39,10.8,11.03,59500,7.24611027232534,7.38221788924737,6.99982029884738,7.14889054595246,91802.3567127593,0.0,1.0
2011-09-15,11.35,11.38,10.9999,11.31,74300,7.35629262888127,7.37573657415585,7.12938178752697,7.33036736851517,114637.228634588,0.0,1.0
2011-09-16,11.23,11.42,11.01,11.38,74300,7.27851684778297,7.40166183452195,7.13592791576941,7.37573657415585,114637.228634588,0.0,1.0
2011-09-19,10.69,11.0,10.51,11.0,80400,6.9285258328406,7.12944660067788,6.81186216119314,7.12944660067788,124048.898818586,0.0,1.0
2011-09-20,10.65,10.84,10.5,10.66,119600,6.90260057247449,7.02574555921348,6.80538084610161,6.90908188756602,184530.451476404,0.0,1.0
2011-09-21,10.05,10.67,10.0,10.67,93600,6.51372166698297,6.91556320265755,6.48131509152535,6.91556320265755,144415.135938055,0.0,1.0
2011-09-22,10.0,10.16,9.47,9.84,158400,6.48131509152535,6.58501613298975,6.1378053916745,6.37761405006094,244394.845433631,0.0,1.0
2011-09-23,10.47,10.49,10.03,10.04,82500,6.78593690082704,6.79889953101009,6.50075903679992,6.50724035189145,127288.981996683,0.0,1.0
2011-09-26,10.49,10.73,9.9501,10.66,209100,6.79889953101009,6.9544510932067,6.44897332921864,6.90908188756602,322619.710733411,0.0,1.0
2011-09-27,10.4,10.89,10.2,10.73,98900,6.74056769518636,7.0581521346711,6.61094139335585,6.9544510932067,152592.488720872,0.0,1.0
2011-09-28,10.2,10.54,10.08,10.34,90200,6.61094139335585,6.83130610646772,6.53316561225755,6.70167980463721,139169.28698304,0.0,1.0
2011-09-29,10.59,10.72,10.33,10.51,229600,6.86371268192534,6.94796977811517,6.69519848954568,6.81186216119314,354249.094138648,0.0,1.0
2011-09-30,10.32,10.61,10.23,10.3,71200,6.68871717445416,6.87667531210839,6.63038533863043,6.67575454427111,109854.248705016,0.0,1.0
2011-10-03,9.46,10.47,9.45,10.18,113300,6.13132407658298,6.78593690082704,6.12484276149145,6.5979787631728,174810.201942111,0.0,1.0
2011-10-04,11.05,11.18,9.37,9.37,107800,7.16185317613551,7.24611027232534,6.07299224075925,6.07299224075925,166324.269808999,0.0,1.0
2011-10-05,10.8,11.03,10.66,10.94,81800,6.99982029884738,7.14889054595246,6.90908188756602,7.09055871012873,126208.95427065,0.0,1.0
2011-10-06,10.81,10.92,10.66,10.7,67000,7.0063016139389,7.07759607994568,6.90908188756602,6.93500714793212,103374.082348821,0.0,1.0
2011-10-07,10.79,11.17,10.61,10.87,106800,6.99333898375585,7.23962895723381,6.87667531210839,7.04518950448805,164781.373057524,0.0,1.0
2011-10-10,11.18,11.21,10.71,11.06,89700,7.24611027232534,7.26555421759991,6.94148846302365,7.16833449122703,138397.838607303,0.0,1.0
2011-10-11,11.18,11.55,10.924,11.01,85000,7.24611027232534,7.48591893071178,7.08018860598229,7.13592791576941,131146.22387537,0.0,1.0
2011-10-12,11.3,11.49,11.22,11.31,73700,7.32388605342364,7.44703104016262,7.27203553269144,7.33036736851517,113711.490583704,0.0,1.0
2011-10-13,11.44,11.5,11.1,11.14,43000,7.414624464705,7.45351235525415,7.19425975159314,7.22018501195924,66344.5603134227,0.0,1.0
2011-10-14,11.4,11.72,11.27,11.64,73400,7.3886992043389,7.59610128726771,7.30444210814907,7.54425076653551,113248.621558261,0.0,1.0
2011-10-17,10.65,11.27,10.63,11.24,54300,6.90260057247449,7.30444210814907,6.88963794229144,7.28499816287449,83779.2936050896,0.0,1.0
2011-10-18,11.0,11.15,10.57,10.76,76700,7.12944660067788,7.22666632705076,6.85075005174229,6.97389503848127,118340.180838128,0.0,1.0
2011-10-19,10.91,11.25,10.83,10.92,35300,7.07111476485415,7.29147947796602,7.01926424412195,7.07759607994568,54464.2553270656,0.0,1.0
2011-10-20,11.03,11.07,10.64,10.93,28300,7.14889054595246,7.17481580631856,6.89611925738297,7.0840773950372,43663.978066741,0.0,1.0
2011-10-21,11.24,11.25,10.905,11.25,39400,7.28499816287449,7.29147947796602,7.06787410730839,7.29147947796602,60790.1320081129,0.0,1.0
2011-10-24,11.41,11.42,11.08,11.25,77800,7.39518051943042,7.40166183452195,7.18129712141009,7.29147947796602,120037.367264751,0.0,1.0
2011-10-25,10.95,11.32,10.89,11.21,34700,7.09704002522026,7.33684868360669,7.0581521346711,7.26555421759991,53538.5172761806,0.0,1.0
2011-10-26,11.32,11.33,11.0,11.24,43300,7.33684868360669,7.34332999869822,7.12944660067788,7.28499816287449,66807.4293388652,0.0,1.0
2011-10-27,11.96,12.85,11.43,11.5,209100,7.75165284946432,8.32848989261007,7.40814314961347,7.45351235525415,322619.710733411,0.0,1.0
2011-10-28,12.06,12.98,10.91,10.91,101600,7.81646600037957,8.4127469887999,7.07111476485415,7.07111476485415,156758.309949854,0.0,1.0
2011-10-31,12.19,12.34,11.73,12.0,72200,7.9007230965694,7.99794282294228,7.60258260235923,7.77757810983042,111397.145456491,0.0,1.0
2011-11-01,11.58,12.38,11.5,11.61,74000,7.50536287598635,8.02386808330838,7.45351235525415,7.52480682126093,114174.359609146,0.0,1.0
2011-11-02,12.14,12.29,11.69,11.97,61900,7.86831652111177,7.96553624748465,7.57665734199313,7.75813416455584,95505.3089162992,0.0,1.0
2011-11-03,12.31,12.61,12.2,12.4,140100,7.9784988776677,8.17293833041346,7.90720441166092,8.03683071349143,216159.83488164,0.0,1.0
2011-11-04,12.4,12.5492,12.09,12.09,70100,8.03683071349143,8.13353193465699,7.83590994565415,7.83590994565415,108157.062278394,0.0,1.0
2011-11-07,12.16,12.66,12.02,12.41,108600,7.88127915129482,8.20534490587109,7.79054074001347,8.04331202858296,167558.587210179,0.0,1.0
2011-11-08,12.48,12.57,12.05,12.37,371500,8.08868123422363,8.14701307004736,7.80998468528804,8.01738676821685,573186.143172943,0.0,1.0
2011-11-09,11.97,12.4,11.95,12.22,183300,7.75813416455584,8.03683071349143,7.74517153437279,7.92016704184397,282812.974545358,0.0,1.0
2011-11-10,12.26,12.4,11.95,12.0,119600,7.94609230221008,8.03683071349143,7.74517153437279,7.77757810983042,184530.451476403,0.0,1.0
2011-11-11,12.57,12.7,12.44,12.55,161100,8.14701307004736,8.23127016623719,8.06275597385753,8.13405043986431,248560.666662614,0.0,1.0
2011-11-14,12.73,12.7601,12.2,12.47,135800,8.25071411151177,8.27022286993726,7.90720441166092,8.08219991913211,209525.378850298,0.0,1.0
2011-11-15,12.95,13.0,12.66,12.73,98300,8.39330304352533,8.42570961898295,8.20534490587109,8.25071411151177,151666.750669987,0.0,1.0
2011-11-16,12.87,13.7,12.73,12.73,178400,8.34145252279312,8.87940167538973,8.25071411151177,8.25071411151177,275252.78046313,0.0,1.0
2011-11-17,13.09,13.464,12.69,12.87,110200,8.48404145480668,8.72644263922973,8.22478885114567,8.34145252279312,170027.222012539,0.0,1.0
2011-11-18,13.13,13.32,13.06,13.15,135300,8.50996671517278,8.63311170191176,8.4645975095321,8.52292934535583,208753.93047456,0.0,1.0
2011-11-21,12.81,13.52,12.5,13.5,96600,8.30256463224397,8.76273800374227,8.10164386440668,8.74977537355922,149043.82619248,0.0,1.0
2011-11-22,12.76,12.87,12.61,12.82,81800,8.27015805678634,8.34145252279312,8.17293833041346,8.30904594733549,126208.954270651,0.0,1.0
2011-11-23,12.38,12.735,12.25,12.6,82300,8.02386808330838,8.25395476905753,7.93961098711855,8.16645701532194,126980.402646388,0.0,1.0
2011-11-25,12.27,12.7,12.27,12.36,22200,7.9525736173016,8.23127016623719,7.9525736173016,8.01090545312533,34252.3078827438,0.0,1.0
2011-11-28,12.22,12.6,11.92,12.59,145300,7.92016704184397,8.16645701532194,7.72572758909821,8.15997570023041,224182.89798931,0.0,1.0
2011-11-29,12.76,12.87,12.15,12.25,184400,8.27015805678634,8.34145252279312,7.8747978362033,7.93961098711855,284510.16097198,0.0,1.0
2011-11-30,13.32,13.89,13.03,13.2,937000,8.63311170191176,9.00254666212871,8.44515356425753,8.55533592081346,1445694.25613202,0.0,1.0
2011-12-01,13.04,13.53,12.98,13.34,161100,8.45163487934905,8.76921931883379,8.4127469887999,8.64607433209481,248560.666662614,0.0,1.0
2011-12-02,13.4,13.51,13.17,13.25,104500,8.68496222264397,8.75625668865074,8.53589197553888,8.58774249627109,161232.710529132,0.0,1.0
2011-12-05,13.35,13.7267,13.27,13.56,115400,8.65255564718634,8.8967067866841,8.60070512645414,8.78866326410837,178050.285120209,0.0,1.0
2011-12-06,13.55,13.7,13.37,13.43,86200,8.78218194901685,8.87940167538973,8.66551827736939,8.70440616791854,132997.69997714,0.0,1.0
2011-12-07,13.42,13.68,13.14,13.4,105800,8.69792485282702,8.86643904520668,8.51644803026431,8.68496222264397,163238.476306049,0.0,1.0
2011-12-08,12.92,13.28,12.785,13.28,78000,8.37385909825075,8.60718644154566,8.28636134451516,8.60718644154566,120345.946615046,0.0,1.0
2011-12-09,13.12,13.4,13.0,13.08,117800,8.50348540008125,8.68496222264397,8.42570961898295,8.47756013971515,181753.237323749,0.0,1.0
2011-12-12,12.87,13.06,12.67,12.84,125500,8.34145252279312,8.4645975095321,8.21182622096262,8.32200857751855,193633.542310106,0.0,1.0
2011-12-13,12.55,13.23,12.5,13.09,107000,8.13405043986431,8.57477986608803,8.10164386440668,8.48404145480668,165089.952407819,0.0,1.0
2011-12-14,12.85,12.96,12.4493,12.45,118500,8.32848989261007,8.39978435861685,8.06878359689265,8.06923728894906,182833.265049781,0.0,1.0
2011-12-15,12.83,13.12,12.74,13.11,68300,8.31552726242702,8.50348540008125,8.25719542660329,8.49700408498973,105379.848125739,0.0,1.0
2011-12-16,12.67,13.18,12.63,12.96,74700,8.21182622096262,8.54237329063041,8.18590096059651,8.39978435861685,115254.387335178,0.0,1.0
2011-12-19,12.01,12.99,11.88,12.77,94200,7.78405942492194,8.41922830389143,7.69980232873211,8.27663937187787,145340.87398894,0.0,1.0
2011-12-20,12.81,12.86,12.31,12.31,70600,8.30256463224397,8.3349712077016,7.9784988776677,7.9784988776677,108928.510654131,0.0,1.0
2011-12-21,12.99,13.0,12.48,12.75,38100,8.41922830389143,8.42570961898295,8.08868123422363,8.26367674169482,58784.3662311954,0.0,1.0
2011-12-22,13.06,13.32,13.0001,13.11,63600,8.4645975095321,8.63311170191176,8.42577443213387,8.49700408498973,98128.2333938066,0.0,1.0
2011-12-23,12.96,13.2295,12.92,13.09,30300,8.39978435861685,8.57445580033346,8.37385909825075,8.48404145480668,46749.7715696909,0.0,1.0
2011-12-27,12.94,13.02,12.86,12.87,29600,8.3868217284338,8.438672249166,8.3349712077016,8.34145252279312,45669.7438436584,0.0,1.0
2011-12-28,12.49,12.94,12.37,12.94,42400,8.09516254931516,8.3868217284338,8.01738676821685,8.3868217284338,65418.8222625377,0.0,1.0
2011-12-29,12.79,12.89,12.55,12.55,26600,8.28960200206092,8.35441515297617,8.13405043986431,8.13405043986431,41041.0535892335,0.0,1.0
2011-12-30,12.92,12.97,12.6,12.75,55100,8.37385909825075,8.40626567370838,8.16645701532194,8.26367674169482,85013.6110062695,0.0,1.0
2012-01-03,12.96,13.21,12.82,13.18,94000,8.39978435861685,8.56181723590498,8.30904594733549,8.54237329063041,145032.294638645,0.0,1.0
2012-01-04,12.94,13.04,12.62,12.84,45500,8.3868217284338,8.45163487934905,8.17941964550499,8.32200857751855,70201.80219211,0.0,1.0
2012-01-05,13.34,13.36,12.54,12.82,72700,8.64607433209481,8.65903696227786,8.12756912477279,8.30904594733549,112168.593832229,0.0,1.0
2012-01-06,13.36,13.55,13.0,13.36,57800,8.65903696227786,8.78218194901685,8.42570961898295,8.65903696227786,89179.4322352519,0.0,1.0
2012-01-09,13.33,13.53,13.17,13.45,30400,8.63959301700329,8.76921931883379,8.53589197553888,8.71736879810159,46904.0612448383,0.0,1.0
2012-01-10,13.52,13.7,13.46,13.55,45100,8.76273800374227,8.87940167538973,8.72385011319312,8.78218194901685,69584.6434915201,0.0,1.0
2012-01-11,13.69,13.88,13.42,13.47,54600,8.8729203602982,8.99606534703718,8.69792485282702,8.73033142828464,84242.162630532,0.0,1.0
2012-01-12,13.79,13.83,13.43,13.73,19500,8.93773351121345,8.96365877157956,8.70440616791854,8.8988456206643,30086.4866537615,0.0,1.0
2012-01-13,13.59,13.71,13.41,13.63,50000,8.80810720938295,8.88588299048125,8.69144353773549,8.83403246974905,77144.8375737473,0.0,1.0
2012-01-17,13.5,13.76,13.46,13.72,41400,8.74977537355922,8.91828956593888,8.72385011319312,8.89236430557278,63875.9255110627,0.0,1.0
2012-01-18,13.79,13.85,13.39,13.5,43700,8.93773351121345,8.97662140176261,8.67848090755244,8.74977537355922,67424.5880394552,0.0,1.0
2012-01-19,13.84,13.9,13.73,13.85,45400,8.97014008667108,9.00902797722023,8.8988456206643,8.97662140176261,70047.5125169626,0.0,1.0
2012-01-20,14.1,14.23,13.69,13.83,78000,9.13865427905074,9.22291137524057,8.8729203602982,8.96365877157956,120345.946615046,0.0,1.0
2012-01-23,14.0,14.255,13.9,14.06,49700,9.07384112813549,9.23911466296938,9.00902797722023,9.11272901868464,76681.9685483048,0.0,1.0
2012-01-24,13.87,14.0,13.8,13.95,72700,8.98958403194566,9.07384112813549,8.94421482630498,9.04143455267786,112168.593832229,0.0,1.0
2012-01-25,13.85,14.0,13.5,13.82,165000,8.97662140176261,9.07384112813549,8.74977537355922,8.95717745648803,254577.963993366,0.0,1.0
2012-01-26,13.83,13.99,13.54,13.99,71400,8.96365877157956,9.06735981304396,8.77570063392532,9.06735981304396,110162.828055311,0.0,1.0
2012-01-27,13.74,13.98,13.56,13.74,58200,8.90532693575583,9.06087849795244,8.78866326410837,8.90532693575583,89796.5909358418,0.0,1.0
2012-01-30,13.68,13.8,13.5,13.65,51900,8.86643904520668,8.94421482630498,8.74977537355922,8.8469950999321,80076.3414015496,0.0,1.0
2012-01-31,13.63,13.76,13.36,13.76,56000,8.83403246974905,8.91828956593888,8.65903696227786,8.91828956593888,86402.218082597,0.0,1.0
2012-02-01,13.88,13.96,13.57,13.69,85500,8.99606534703718,9.04791586776938,8.7951445791999,8.8729203602982,131917.672251108,0.0,1.0
2012-02-02,13.79,13.94,13.65,13.91,51700,8.93773351121345,9.03495323758633,8.8469950999321,9.01550929231176,79767.7620512547,0.0,1.0
2012-02-03,14.0,14.05,13.89,14.0,63500,9.07384112813549,9.10624770359311,9.00254666212871,9.07384112813549,97973.943718659,0.0,1.0
2012-02-06,13.97,14.05,13.85,13.99,56500,9.05439718286091,9.10624770359311,8.97662140176261,9.06735981304396,87173.6664583344,0.0,1.0
2012-02-07,13.85,13.99,13.78,13.88,46500,8.97662140176261,9.06735981304396,8.93125219612193,8.99606534703718,71744.6989435849,0.0,1.0
2012-02-08,14.0,14.03,13.81,13.87,44100,9.07384112813549,9.09328507341006,8.95069614139651,8.98958403194566,68041.7467400451,0.0,1.0
2012-02-09,13.96,14.1,13.84,14.05,49500,9.04791586776938,9.13865427905074,8.97014008667108,9.10624770359311,76373.3891980099,0.0,1.0
2012-02-10,13.72,13.92,13.42,13.83,40900,8.89236430557278,9.02199060740328,8.69792485282702,8.96365877157956,63104.4771353253,0.0,1.0
2012-02-13,13.91,13.97,13.83,13.88,63500,9.01550929231176,9.05439718286091,8.96365877157956,8.99606534703718,97973.943718659,0.0,1.0
2012-02-14,13.84,13.95,13.67,13.84,46200,8.97014008667108,9.04143455267786,8.85995773011515,8.97014008667108,71281.8299181425,0.0,1.0
2012-02-15,13.72,13.96,13.67,13.89,42300,8.89236430557278,9.04791586776938,8.85995773011515,9.00254666212871,65264.5325873902,0.0,1.0
2012-02-16,13.96,13.98,13.67,13.69,73800,9.04791586776938,9.06087849795244,8.85995773011515,8.8729203602982,113865.780258851,0.0,1.0
2012-02-17,13.88,13.95,13.8508,13.95,39100,8.99606534703718,9.04143455267786,8.97713990696993,9.04143455267786,60327.2629826704,0.0,1.0
2012-02-21,13.72,13.94,13.69,13.92,26000,8.89236430557278,9.03495323758633,8.8729203602982,9.02199060740328,40115.3155383486,0.0,1.0
2012-02-22,13.64,13.79,13.6,13.68,40300,8.84051378484057,8.93773351121345,8.81458852447447,8.86643904520668,62178.7390844403,0.0,1.0
2012-02-23,14.0,14.0,13.65,13.69,42800,9.07384112813549,9.07384112813549,8.8469950999321,8.8729203602982,66035.9809631277,0.0,1.0
2012-02-24,13.91,14.03,13.71,14.03,50100,9.01550929231176,9.09328507341006,8.88588299048125,9.09328507341006,77299.1272488948,0.0,1.0
2012-02-27,13.81,13.91,13.7,13.77,63100,8.95069614139651,9.01550929231176,8.87940167538973,8.9247708810304,97356.785018069,0.0,1.0
2012-02-28,13.78,13.91,13.73,13.8,63700,8.93125219612193,9.01550929231176,8.8988456206643,8.94421482630498,98282.523068954,0.0,1.0
2012-02-29,13.84,13.97,13.77,13.82,80600,8.97014008667108,9.05439718286091,8.9247708810304,8.95717745648803,124357.478168881,0.0,1.0
2012-03-01,13.78,14.0299,13.77,13.94,73000,8.93125219612193,9.09322026025915,8.9247708810304,9.03495323758633,112631.462857671,0.0,1.0
2012-03-02,13.22,13.79,13.05,13.79,71200,8.56829855099651,8.93773351121345,8.45811619444058,8.93773351121345,109854.248705016,0.0,1.0
2012-03-05,13.14,13.26,12.861,13.22,38700,8.51644803026431,8.59422381136261,8.33561933921075,8.56829855099651,59710.1042820804,0.0,1.0
2012-03-06,12.83,13.04,12.81,12.95,48800,8.31552726242702,8.45163487934905,8.30256463224397,8.39330304352533,75293.3614719774,0.0,1.0
2012-03-07,12.94,13.04,12.81,12.89,29100,8.3868217284338,8.45163487934905,8.30256463224397,8.35441515297617,44898.2954679209,0.0,1.0
2012-03-08,13.0,13.07,12.66,13.07,30600,8.42570961898295,8.47107882462363,8.20534490587109,8.47107882462363,47212.6405951334,0.0,1.0
2012-03-09,13.37,13.579,12.95,12.95,33900,8.66551827736939,8.80097776278227,8.39330304352533,8.39330304352533,52304.1998750007,0.0,1.0
2012-03-12,13.67,13.74,13.22,13.37,51700,8.85995773011515,8.90532693575583,8.56829855099651,8.66551827736939,79767.7620512547,0.0,1.0
2012-03-13,13.79,13.84,13.5801,13.75,63900,8.93773351121345,8.97014008667108,8.80169070744234,8.91180825084735,98591.1024192491,0.0,1.0
2012-03-14,13.63,13.97,13.62,13.81,51900,8.83403246974905,9.05439718286091,8.82755115465752,8.95069614139651,80076.3414015497,0.0,1.0
2012-03-15,13.93,13.96,13.48,13.65,47900,9.02847192249481,9.04791586776938,8.73681274337617,8.8469950999321,73904.7543956499,0.0,1.0
2012-03-16,14.0,14.36,13.78,13.94,324500,9.07384112813549,9.3071684714304,8.93125219612193,9.03495323758633,500669.99585362,0.0,1.0
2012-03-19,14.14,14.4282,13.72,14.01,75200,9.16457953941684,9.3513710403546,8.89236430557278,9.08032244322701,116025.835710916,0.0,1.0
2012-03-20,13.95,14.04,13.92,14.04,14204,9.04143455267786,9.09976638850159,9.02199060740328,9.09976638850159,21915.3054579501,0.0,1.0
2012-03-21,13.98,14.04,13.9,14.04,28078,9.06087849795244,9.09976638850159,9.00902797722023,9.09976638850159,43321.4549879135,0.0,1.0
2012-03-22,14.0,14.02,13.71,13.82,54800,9.07384112813549,9.08680375831854,8.88588299048125,8.95717745648803,84550.741980827,0.0,1.0
2012-03-23,14.0,14.06,13.73,13.95,30900,9.07384112813549,9.11272901868464,8.8988456206643,9.04143455267786,47675.5096205758,0.0,1.0
2012-03-26,13.92,14.1,13.88,14.1,64600,9.02199060740328,9.13865427905074,8.99606534703718,9.13865427905074,99671.1301452816,0.0,1.0
2012-03-27,13.73,14.0,13.73,13.93,53100,8.8988456206643,9.07384112813549,8.8988456206643,9.02847192249481,81927.8175033196,0.0,1.0
2012-03-28,13.62,13.9,13.506,13.79,66100,8.82755115465752,9.00902797722023,8.75366416261413,8.93773351121345,101985.475272494,0.0,1.0
2012-03-29,13.54,13.58,13.02,13.5,68800,8.77570063392532,8.80162589429142,8.438672249166,8.74977537355922,106151.296501476,0.0,1.0
2012-03-30,12.95,13.75,12.95,13.63,524100,8.39330304352533,8.91180825084735,8.39330304352533,8.83403246974905,808632.187448019,0.0,1.0
2012-04-02,13.39,13.5,13.0,13.0,113100,8.67848090755244,8.74977537355922,8.42570961898295,8.42570961898295,174501.622591816,0.0,1.0
2012-04-03,13.2,13.38,13.1,13.32,114000,8.55533592081346,8.67199959246092,8.4905227698982,8.63311170191176,175890.229668144,0.0,1.0
2012-04-04,13.12,13.18,12.98,13.08,114200,8.50348540008125,8.54237329063041,8.4127469887999,8.47756013971515,176198.809018439,0.0,1.0
2012-04-05,13.08,13.13,13.01,13.05,50500,8.47756013971515,8.50996671517278,8.43219093407448,8.45811619444058,77916.2859494848,0.0,1.0
2012-04-09,13.11,13.21,12.97,12.97,73100,8.49700408498973,8.56181723590498,8.40626567370838,8.40626567370838,112785.752532819,0.0,1.0
2012-04-10,12.94,13.19,12.89,13.14,99600,8.3868217284338,8.54885460572193,8.35441515297617,8.51644803026431,153672.516446905,0.0,1.0
2012-04-11,13.06,13.13,12.92,13.07,178400,8.4645975095321,8.50996671517278,8.37385909825075,8.47107882462363,275252.780463131,0.0,1.0
2012-04-12,13.15,13.31,13.05,13.05,97500,8.52292934535583,8.62663038682024,8.45811619444058,8.45811619444058,150432.433268807,0.0,1.0
2012-04-13,13.0,13.1,12.88,13.1,90900,8.42570961898295,8.4905227698982,8.34793383788465,8.4905227698982,140249.314709073,0.0,1.0
2012-04-16,13.26,13.33,12.92,13.07,37300,8.59422381136261,8.63959301700329,8.37385909825075,8.47107882462363,57550.0488300155,0.0,1.0
2012-04-17,13.56,13.69,13.33,13.4,61300,8.78866326410837,8.8729203602982,8.63959301700329,8.68496222264397,94579.5708654142,0.0,1.0
2012-04-18,13.25,13.44,13.25,13.44,47100,8.58774249627109,8.71088748301007,8.58774249627109,8.71088748301007,72670.4369944699,0.0,1.0
2012-04-19,13.32,13.573,13.23,13.31,46000,8.63311170191176,8.79708897372735,8.57477986608803,8.62663038682024,70973.2505678475,0.0,1.0
2012-04-20,13.41,13.58,13.26,13.43,49900,8.69144353773549,8.80162589429142,8.59422381136261,8.70440616791854,76990.5478985998,0.0,1.0
2012-04-23,13.25,13.31,13.25,13.26,65000,8.58774249627109,8.62663038682024,8.58774249627109,8.59422381136261,100288.288845871,0.0,1.0
2012-04-24,13.56,13.59,13.24,13.26,69800,8.78866326410837,8.80810720938295,8.58126118117956,8.59422381136261,107694.193252951,0.0,1.0
2012-04-25,13.58,13.75,13.36,13.7,61200,8.80162589429142,8.91180825084735,8.65903696227786,8.87940167538973,94425.2811902667,0.0,1.0
2012-04-26,13.5,13.58,13.21,13.51,58000,8.74977537355922,8.80162589429142,8.56181723590498,8.75625668865074,89488.0115855468,0.0,1.0
2012-04-27,14.07,14.28,13.59,13.59,158800,9.11921033377616,9.2553179506982,8.80810720938295,8.80810720938295,245012.004134221,0.0,1.0
2012-04-30,14.22,14.42,14.04,14.09,84000,9.21643006014904,9.34605636197955,9.09976638850159,9.13217296395922,129603.327123896,0.0,1.0
2012-05-01,14.08,14.33,14.05,14.21,73600,9.12569164886769,9.28772452615582,9.10624770359311,9.20994874505752,113557.200908556,0.0,1.0
2012-05-02,14.31,14.5,13.93,14.0,57000,9.27476189597277,9.39790688271175,9.02847192249481,9.07384112813549,87945.1148340719,0.0,1.0
2012-05-03,14.01,14.31,13.97,14.27,56000,9.08032244322701,9.27476189597277,9.05439718286091,9.24883663560667,86402.218082597,0.0,1.0
2012-05-04,13.83,14.11,13.82,14.0,135600,8.96365877157956,9.14513559414226,8.95717745648803,9.07384112813549,209216.799500003,0.0,1.0
2012-05-07,13.9,13.94,13.74,13.76,67000,9.00902797722023,9.03495323758633,8.90532693575583,8.91828956593888,103374.082348821,0.0,1.0
2012-05-08,13.86,13.95,13.66,13.78,52000,8.98310271685413,9.04143455267786,8.85347641502362,8.93125219612193,80230.6310766972,0.0,1.0
2012-05-09,13.6,13.79,13.53,13.71,56000,8.81458852447447,8.93773351121345,8.76921931883379,8.88588299048125,86402.218082597,0.0,1.0
2012-05-10,13.7,13.8,13.6,13.72,29100,8.87940167538973,8.94421482630498,8.81458852447447,8.89236430557278,44898.2954679209,0.0,1.0
2012-05-11,13.63,13.73,13.55,13.6,36000,8.83403246974905,8.8988456206643,8.78218194901685,8.81458852447447,55544.283053098,0.0,1.0
2012-05-14,13.35,13.56,13.32,13.51,42000,8.65255564718634,8.78866326410837,8.63311170191176,8.75625668865074,64801.6635619477,0.0,1.0
2012-05-15,13.41,13.5,13.3,13.33,17529,8.69144353773549,8.74977537355922,8.62014907172871,8.63959301700329,27045.4371566043,0.0,1.0
2012-05-16,13.27,13.54,13.27,13.46,12328,8.60070512645414,8.77570063392532,8.60070512645414,8.72385011319312,19020.8311521831,0.0,1.0
2012-05-17,13.28,13.41,13.25,13.28,57600,8.60718644154566,8.69144353773549,8.58774249627109,8.60718644154566,88870.8528849569,0.0,1.0
2012-05-18,13.29,13.42,13.25,13.25,65400,8.61366775663719,8.69792485282702,8.58774249627109,8.58774249627109,100905.447546461,0.0,1.0
2012-05-21,13.3,13.41,13.25,13.36,54700,8.62014907172871,8.69144353773549,8.58774249627109,8.65903696227786,84396.4523056796,0.0,1.0
2012-05-22,12.85,13.39,12.76,13.25,51000,8.32848989261007,8.67848090755244,8.27015805678634,8.58774249627109,78687.7343252222,0.0,1.0
2012-05-23,12.78,12.88,12.57,12.81,42000,8.28312068696939,8.34793383788465,8.14701307004736,8.30256463224397,64801.6635619478,0.0,1.0
2012-05-24,12.88,12.9,12.6,12.78,25800,8.34793383788465,8.3608964680677,8.16645701532194,8.28312068696939,39806.7361880536,0.0,1.0
2012-05-25,12.92,13.06,12.73,12.87,53100,8.37385909825075,8.4645975095321,8.25071411151177,8.34145252279312,81927.8175033196,0.0,1.0
2012-05-29,13.2,13.43,13.05,13.05,51400,8.55533592081346,8.70440616791854,8.45811619444058,8.45811619444058,79304.8930258122,0.0,1.0
2012-05-30,12.97,13.2,12.89,13.11,86700,8.40626567370838,8.55533592081346,8.35441515297617,8.49700408498973,133769.148352878,0.0,1.0
2012-05-31,12.83,12.96,12.68,12.96,86300,8.31552726242702,8.39978435861685,8.21830753605414,8.39978435861685,133151.989652288,0.0,1.0
2012-06-01,12.34,12.76,12.33,12.76,71400,7.99794282294228,8.27015805678634,7.99146150785075,8.27015805678634,110162.828055311,0.0,1.0
2012-06-04,12.1,12.38,12.02,12.38,45400,7.84239126074567,8.02386808330838,7.79054074001347,8.02386808330838,70047.5125169625,0.0,1.0
2012-06-05,12.07,12.22,12.01,12.04,37800,7.82294731547109,7.92016704184397,7.78405942492194,7.80350337019652,58321.497205753,0.0,1.0
2012-06-06,12.54,12.55,12.03,12.12,56500,8.12756912477279,8.13405043986431,7.79702205510499,7.85535389092872,87173.6664583344,0.0,1.0
2012-06-07,12.43,12.69,12.39,12.69,54000,8.05627465876601,8.22478885114567,8.03034939839991,8.22478885114567,83316.424579647,0.0,1.0
2012-06-08,12.53,12.74,12.32,12.4,37300,8.12108780968126,8.25719542660329,7.98498019275923,8.03683071349143,57550.0488300155,0.0,1.0
2012-06-11,13.0,13.38,12.66,12.72,156800,8.42570961898295,8.67199959246092,8.20534490587109,8.24423279642024,241926.210631272,0.0,1.0
2012-06-12,13.6,13.78,12.985,13.05,134000,8.81458852447447,8.93125219612193,8.41598764634566,8.45811619444058,206748.164697643,0.0,1.0
2012-06-13,13.94,14.1,13.45,13.55,137000,9.03495323758633,9.13865427905074,8.71736879810159,8.78218194901685,211376.854952068,0.0,1.0
2012-06-14,13.71,13.98,13.48,13.98,102100,8.88588299048125,9.06087849795244,8.73681274337617,9.06087849795244,157529.758325592,0.0,1.0
2012-06-15,13.52,13.92,13.36,13.74,226300,8.76273800374227,9.02199060740328,8.65903696227786,8.90532693575583,349157.53485878,0.0,1.0
2012-06-18,13.35,13.49,13.26,13.37,76100,8.65255564718634,8.74329405846769,8.59422381136261,8.66551827736939,117414.442787243,0.0,1.0
2012-06-19,13.68,13.75,13.4,13.41,72400,8.86643904520668,8.91180825084735,8.68496222264397,8.69144353773549,111705.724806786,0.0,1.0
2012-06-20,13.81,13.81,13.36,13.71,45900,8.95069614139651,8.95069614139651,8.65903696227786,8.88588299048125,70818.9608927,0.0,1.0
2012-06-21,13.73,13.92,13.63,13.76,78600,8.8988456206643,9.02199060740328,8.83403246974905,8.91828956593888,121271.684665931,0.0,1.0
2012-06-22,13.54,13.98,13.33,13.75,867500,8.77570063392532,9.06087849795244,8.63959301700329,8.91180825084735,1338462.93190452,0.0,1.0
2012-06-25,13.35,13.56,13.13,13.34,119000,8.65255564718634,8.78866326410837,8.50996671517278,8.64607433209481,183604.713425519,0.0,1.0
2012-06-26,13.7,13.74,13.1904,13.36,71900,8.87940167538973,8.90532693575583,8.54911385832559,8.65903696227786,110934.276431049,0.0,1.0
2012-06-27,13.9,13.99,13.61,13.67,54200,9.00902797722023,9.06735981304396,8.821069839566,8.85995773011515,83625.0039299421,0.0,1.0
2012-06-28,14.01,14.01,13.52,13.87,94000,9.08032244322701,9.08032244322701,8.76273800374227,8.98958403194566,145032.294638645,0.0,1.0
2012-06-29,14.12,14.31,13.98,14.09,145700,9.15161690923379,9.27476189597277,9.06087849795244,9.13217296395922,224800.0566899,0.0,1.0
2012-07-02,14.62,14.66,14.03,14.18,85900,9.47568266381006,9.50160792417616,9.09328507341006,9.19050479978294,132534.830951698,0.0,1.0
2012-07-03,14.68,14.77,14.49,14.58,46600,9.51457055435921,9.57290239018294,9.39142556762023,9.44975740344396,71898.9886187325,0.0,1.0
2012-07-05,14.55,14.75,14.47,14.68,49500,9.43031345816938,9.55993975999989,9.37846293743718,9.51457055435921,76373.3891980098,0.0,1.0
2012-07-06,14.48,14.68,14.34,14.4,76100,9.3849442525287,9.51457055435921,9.29420584124735,9.3330937317965,117414.442787243,0.0,1.0
2012-07-09,14.03,14.725,13.97,14.45,88800,9.09328507341006,9.54373647227107,9.05439718286091,9.36550030725413,137009.231530975,0.0,1.0
2012-07-10,13.94,14.28,13.8,14.14,33300,9.03495323758633,9.2553179506982,8.94421482630498,9.16457953941684,51378.4618241157,0.0,1.0
2012-07-11,13.96,14.04,13.87,13.93,51200,9.04791586776938,9.09976638850159,8.98958403194566,9.02847192249481,78996.3136755173,0.0,1.0
2012-07-12,13.73,13.97,13.64,13.84,72600,8.8988456206643,9.05439718286091,8.84051378484057,8.97014008667108,112014.304157081,0.0,1.0
2012-07-13,13.99,14.07,13.76,13.76,46700,9.06735981304396,9.11921033377616,8.91828956593888,8.91828956593888,72053.27829388,0.0,1.0
2012-07-16,13.97,14.09,13.8,13.93,20300,9.05439718286091,9.13217296395922,8.94421482630498,9.02847192249481,31320.8040549414,0.0,1.0
2012-07-17,14.01,14.12,13.72,14.02,59700,9.08032244322701,9.15161690923379,8.89236430557278,9.08680375831854,92110.9360630543,0.0,1.0
2012-07-18,13.99,14.0,13.83,13.97,60400,9.06735981304396,9.07384112813549,8.96365877157956,9.05439718286091,93190.9637890867,0.0,1.0
2012-07-19,13.62,14.0,13.58,14.0,34700,8.82755115465752,9.07384112813549,8.80162589429142,9.07384112813549,53538.5172761806,0.0,1.0
2012-07-20,13.43,13.58,13.39,13.52,50500,8.70440616791854,8.80162589429142,8.67848090755244,8.76273800374227,77916.2859494848,0.0,1.0
2012-07-23,13.31,13.43,13.19,13.2,60700,8.62663038682024,8.70440616791854,8.54885460572193,8.55533592081346,93653.8328145292,0.0,1.0
2012-07-24,13.05,13.35,12.95,13.35,126500,8.45811619444058,8.65255564718634,8.39330304352533,8.65255564718634,195176.439061581,0.0,1.0
2012-07-25,13.07,13.2799,13.0,13.14,49700,8.47107882462363,8.60712162839475,8.42570961898295,8.51644803026431,76681.9685483048,0.0,1.0
2012-07-26,13.08,13.37,13.04,13.12,53000,8.47756013971515,8.66551827736939,8.45163487934905,8.50348540008125,81773.5278281722,0.0,1.0
2012-07-27,13.47,13.55,13.09,13.17,84200,8.73033142828464,8.78218194901685,8.48404145480668,8.53589197553888,129911.906474191,0.0,1.0
2012-07-30,13.33,13.51,13.17,13.5,50100,8.63959301700329,8.75625668865074,8.53589197553888,8.74977537355922,77299.1272488948,0.0,1.0
2012-07-31,13.4,13.48,13.23,13.27,53200,8.68496222264397,8.73681274337617,8.57477986608803,8.60070512645414,82082.1071784671,0.0,1.0
2012-08-01,12.82,13.5,12.82,13.46,49100,8.30904594733549,8.74977537355922,8.30904594733549,8.72385011319312,75756.2304974199,0.0,1.0
2012-08-02,13.03,13.12,12.8,12.8,56800,8.44515356425753,8.50348540008125,8.29608331715245,8.29608331715245,87636.5354837769,0.0,1.0
2012-08-03,13.46,13.55,13.1101,13.17,60100,8.72385011319312,8.78218194901685,8.49706889814065,8.53589197553888,92728.0947636442,0.0,1.0
2012-08-06,13.38,13.5,13.31,13.48,33100,8.67199959246092,8.74977537355922,8.62663038682024,8.73681274337617,51069.8824738207,0.0,1.0
2012-08-07,13.49,13.5,13.19,13.45,50300,8.74329405846769,8.74977537355922,8.54885460572193,8.71736879810159,77607.7065991898,0.0,1.0
2012-08-08,13.33,13.47,13.29,13.42,14500,8.63959301700329,8.73033142828464,8.61366775663719,8.69792485282702,22372.0028963867,0.0,1.0
2012-08-09,13.14,13.31,13.06,13.28,35400,8.51644803026431,8.62663038682024,8.4645975095321,8.60718644154566,54618.5450022131,0.0,1.0
2012-08-10,12.98,13.15,12.9,13.15,29200,8.4127469887999,8.52292934535583,8.3608964680677,8.52292934535583,45052.5851430684,0.0,1.0
2012-08-13,12.94,12.99,12.81,12.92,34500,8.3868217284338,8.41922830389143,8.30256463224397,8.37385909825075,53229.9379258856,0.0,1.0
2012-08-14,13.03,13.06,12.925,12.97,51000,8.44515356425753,8.4645975095321,8.37709975579651,8.40626567370838,78687.7343252222,0.0,1.0
2012-08-15,13.22,13.23,12.98,12.98,22500,8.56829855099651,8.57477986608803,8.4127469887999,8.4127469887999,34715.1769081863,0.0,1.0
2012-08-16,13.18,13.2,13.07,13.19,45100,8.54237329063041,8.55533592081346,8.47107882462363,8.54885460572193,69584.64349152,0.0,1.0
2012-08-17,13.48,13.5,13.11,13.14,35500,8.73681274337617,8.74977537355922,8.49700408498973,8.51644803026431,54772.8346773606,0.0,1.0
2012-08-20,13.21,13.45,13.1,13.39,39600,8.56181723590498,8.71736879810159,8.4905227698982,8.67848090755244,61098.7113584079,0.0,1.0
2012-08-21,13.44,13.5,13.22,13.22,38900,8.71088748301007,8.74977537355922,8.56829855099651,8.56829855099651,60018.6836323754,0.0,1.0
2012-08-22,13.16,13.43,13.13,13.41,24700,8.52941066044736,8.70440616791854,8.50996671517278,8.69144353773549,38109.5497614312,0.0,1.0
2012-08-23,13.11,13.19,12.96,13.19,66200,8.49700408498973,8.54885460572193,8.39978435861685,8.54885460572193,102139.764947641,0.0,1.0
2012-08-24,13.33,13.39,13.08,13.12,22700,8.63959301700329,8.67848090755244,8.47756013971515,8.50348540008125,35023.7562584813,0.0,1.0
2012-08-27,13.41,13.47,13.35,13.4,21200,8.69144353773549,8.73033142828464,8.65255564718634,8.68496222264397,32709.4111312689,0.0,1.0
2012-08-28,13.6,13.62,13.406,13.406,390100,8.81458852447447,8.82755115465752,8.68885101169888,8.68885101169888,601884.022750377,0.0,1.0
2012-08-29,14.02,14.02,13.6,13.64,68800,9.08680375831854,9.08680375831854,8.81458852447447,8.84051378484057,106151.296501476,0.0,1.0
2012-08-30,13.9,13.96,13.86,13.91,31200,9.00902797722023,9.04791586776938,8.98310271685413,9.01550929231176,48138.3786460183,0.0,1.0
2012-08-31,13.9,14.02,13.85,14.02,27770,9.00902797722023,9.08680375831854,8.97662140176261,9.08680375831854,42846.2427884593,0.0,1.0
2012-09-04,14.01,14.03,13.85,13.9,125703,9.08032244322701,9.09328507341006,8.97662140176261,9.00902797722023,193946.750350655,0.0,1.0
2012-09-05,13.95,14.09,13.9,14.03,89300,9.04143455267786,9.13217296395922,9.00902797722023,9.09328507341006,137780.679906713,0.0,1.0
2012-09-06,14.27,14.31,13.97,13.97,63400,9.24883663560667,9.27476189597277,9.05439718286091,9.05439718286091,97819.6540435116,0.0,1.0
2012-09-07,14.28,14.35,14.1,14.35,42100,9.2553179506982,9.30068715633887,9.13865427905074,9.30068715633887,64955.9532370952,0.0,1.0
2012-09-10,14.26,14.41,14.15,14.25,68900,9.24235532051514,9.33957504688803,9.17106085450837,9.23587400542362,106305.586176624,0.0,1.0
2012-09-11,14.3,14.45,14.175,14.22,26000,9.26828058088125,9.36550030725413,9.18726414223718,9.21643006014904,40115.3155383486,0.0,1.0
2012-09-12,14.39,14.43,14.24,14.29,31100,9.32661241670498,9.35253767707108,9.22939269033209,9.26179926578972,47984.0889708708,0.0,1.0
2012-09-13,14.57,14.75,14.28,14.33,283900,9.44327608835243,9.55993975999989,9.2553179506982,9.28772452615582,438028.387743737,0.0,1.0
2012-09-14,14.66,14.73,14.47,14.54,65800,9.50160792417616,9.54697712981684,9.37846293743718,9.42383214307785,101522.606247051,0.0,1.0
2012-09-17,14.52,14.58,14.42,14.56,46800,9.4108695128948,9.44975740344396,9.34605636197955,9.43679477326091,72207.5679690275,0.0,1.0
2012-09-18,14.62,14.73,14.53,14.53,44800,9.47568266381006,9.54697712981684,9.41735082798633,9.41735082798633,69121.7744660775,0.0,1.0
2012-09-19,14.7,14.75,14.58,14.64,72600,9.52753318454226,9.55993975999989,9.44975740344396,9.48864529399311,112014.304157081,0.0,1.0
2012-09-20,14.76,14.8,14.6,14.68,56700,9.56642107509141,9.59234633545752,9.46272003362701,9.51457055435921,87482.2458086295,0.0,1.0
2012-09-21,14.79,15.0,14.79,14.83,671900,9.58586502036599,9.72197263728802,9.58586502036599,9.61179028073209,1036672.32731602,0.0,1.0
2012-09-24,14.76,14.99,14.68,14.72,58100,9.56642107509141,9.7154913221965,9.51457055435921,9.54049581472531,89642.3012606944,0.0,1.0
2012-09-25,14.41,14.98,14.36,14.84,78200,9.33957504688803,9.70901000710497,9.3071684714304,9.61827159582362,120654.525965341,0.0,1.0
2012-09-26,14.5,14.57,14.4,14.4,36200,9.39790688271175,9.44327608835243,9.3330937317965,9.3330937317965,55852.8624033931,0.0,1.0
2012-09-27,14.53,14.62,14.34,14.51,40800,9.41735082798633,9.47568266381006,9.29420584124735,9.40438819780328,62950.1874601778,0.0,1.0
2012-09-28,14.3,14.46,14.3,14.45,26400,9.26828058088125,9.37198162234565,9.26828058088125,9.36550030725413,40732.4742389386,0.0,1.0
2012-10-01,14.25,14.59,14.25,14.4,48900,9.23587400542362,9.45623871853548,9.23587400542362,9.3330937317965,75447.6511471249,0.0,1.0
2012-10-02,14.97,15.0,14.35,14.36,141100,9.70252869201344,9.72197263728802,9.30068715633887,9.3071684714304,217702.731633115,0.0,1.0
2012-10-03,14.72,15.07,14.62,14.96,74800,9.54049581472531,9.7673418429287,9.47568266381006,9.69604737692192,115408.677010326,0.0,1.0
2012-10-04,14.81,14.8499,14.5555,14.76,28900,9.59882765054904,9.62468809776423,9.43387818146972,9.56642107509141,44589.7161176259,0.0,1.0
2012-10-05,15.0,15.0,14.66,14.82,971100,9.72197263728802,9.72197263728802,9.50160792417616,9.60530896564057,1498307.03535732,0.0,1.0
2012-10-08,14.82,14.96,14.82,14.96,17000,9.60530896564057,9.69604737692192,9.60530896564057,9.69604737692192,26229.2447750741,0.0,1.0
2012-10-09,14.52,14.79,14.51,14.79,26200,9.4108695128948,9.58586502036599,9.40438819780328,9.58586502036599,40423.8948886436,0.0,1.0
2012-10-10,14.73,14.77,14.5,14.5,32300,9.54697712981684,9.57290239018294,9.39790688271175,9.39790688271175,49835.5650726407,0.0,1.0
2012-10-11,14.79,14.92,14.74,14.83,38600,9.58586502036599,9.67012211655582,9.55345844490836,9.61179028073209,59555.8146069329,0.0,1.0
2012-10-12,14.57,14.75,14.5,14.75,41200,9.44327608835243,9.55993975999989,9.39790688271175,9.55993975999989,63567.3461607678,0.0,1.0
2012-10-15,14.61,14.77,14.51,14.59,31400,9.46920134871853,9.57290239018294,9.40438819780328,9.45623871853548,48446.9579963133,0.0,1.0
2012-10-16,14.63,14.75,14.55,14.66,43300,9.48216397890158,9.55993975999989,9.43031345816938,9.50160792417616,66807.4293388652,0.0,1.0
2012-10-17,14.74,14.77,14.5,14.66,25100,9.55345844490836,9.57290239018294,9.39790688271175,9.50160792417616,38726.7084620212,0.0,1.0
2012-10-18,14.49,14.88,14.45,14.78,57000,9.39142556762023,9.64419685618972,9.36550030725413,9.57938370527446,87945.1148340719,0.0,1.0
2012-10-19,14.34,14.46,14.33,14.44,46300,9.29420584124735,9.37198162234565,9.28772452615582,9.3590189921626,71436.11959329,0.0,1.0
2012-10-22,14.41,14.45,14.245,14.3,32700,9.33957504688803,9.36550030725413,9.23263334787786,9.26828058088125,50452.7237732307,0.0,1.0
2012-10-23,14.41,14.47,14.23,14.31,19800,9.33957504688803,9.37846293743718,9.22291137524057,9.27476189597277,30549.3556792039,0.0,1.0
2012-10-24,14.47,14.5,14.31,14.47,36100,9.37846293743718,9.39790688271175,9.27476189597277,9.37846293743718,55698.5727282455,0.0,1.0
2012-10-25,14.41,14.57,14.09,14.57,40600,9.33957504688803,9.44327608835243,9.13217296395922,9.44327608835243,62641.6081098828,0.0,1.0
2012-10-26,14.07,14.43,13.91,14.4,113300,9.11921033377616,9.35253767707108,9.01550929231176,9.3330937317965,174810.201942111,0.0,1.0
2012-10-31,14.37,14.39,13.81,14.06,70800,9.31364978652192,9.32661241670498,8.95069614139651,9.11272901868464,109237.090004426,0.0,1.0
2012-11-01,14.43,14.49,14.0,14.34,83100,9.35253767707108,9.39142556762023,9.07384112813549,9.29420584124735,128214.720047568,0.0,1.0
2012-11-02,14.28,14.48,14.2,14.48,55400,9.2553179506982,9.3849442525287,9.20346742996599,9.3849442525287,85476.480031712,0.0,1.0
2012-11-05,14.54,14.66,14.13,14.27,95200,9.42383214307785,9.50160792417616,9.15809822432532,9.24883663560667,146883.770740415,0.0,1.0
2012-11-06,14.63,14.73,14.45,14.54,63400,9.48216397890158,9.54697712981684,9.36550030725413,9.42383214307785,97819.6540435116,0.0,1.0
2012-11-07,14.4,14.64,14.36,14.44,94200,9.3330937317965,9.48864529399311,9.3071684714304,9.3590189921626,145340.87398894,0.0,1.0
2012-11-08,14.24,14.5,14.22,14.42,61400,9.22939269033209,9.39790688271175,9.21643006014904,9.34605636197955,94733.8605405617,0.0,1.0
2012-11-09,13.92,14.32,13.89,14.15,51900,9.02199060740328,9.2812432110643,9.00254666212871,9.17106085450837,80076.3414015497,0.0,1.0
2012-11-12,14.06,14.25,13.98,14.0,23600,9.11272901868464,9.23587400542362,9.06087849795244,9.07384112813549,36412.3633348087,0.0,1.0
2012-11-13,14.18,14.32,14.02,14.02,55600,9.19050479978294,9.2812432110643,9.08680375831854,9.08680375831854,85785.059382007,0.0,1.0
2012-11-14,13.88,14.24,13.7,14.24,103800,8.99606534703718,9.22939269033209,8.87940167538973,9.22939269033209,160152.682803099,0.0,1.0
2012-11-15,14.03,14.04,13.77,13.87,68100,9.09328507341006,9.09976638850159,8.9247708810304,8.98958403194566,105071.268775444,0.0,1.0
2012-11-16,14.03,14.12,13.76,13.98,86600,9.09328507341006,9.15161690923379,8.91828956593888,9.06087849795244,133614.85867773,0.0,1.0
2012-11-19,14.34,14.34,14.0798,14.19,30900,9.29420584124735,9.29420584124735,9.12556202256586,9.19698611487447,47675.5096205758,0.0,1.0
2012-11-20,14.44,14.46,14.26,14.27,17600,9.3590189921626,9.37198162234565,9.24235532051514,9.24883663560667,27154.9828259591,0.0,1.0
2012-11-21,14.42,14.47,14.3001,14.47,11100,9.34605636197955,9.37846293743718,9.26834539403216,9.37846293743718,17126.1539413719,0.0,1.0
2012-11-23,14.46,14.51,14.36,14.48,23200,9.37198162234565,9.40438819780328,9.3071684714304,9.3849442525287,35795.2046342188,0.0,1.0
2012-11-26,14.71,14.72,14.35,14.47,23600,9.53401449963379,9.54049581472531,9.30068715633887,9.37846293743718,36412.3633348087,0.0,1.0
2012-11-27,14.7,14.83,14.65,14.7,35800,9.52753318454226,9.61179028073209,9.49512660908463,9.52753318454226,55235.7037028031,0.0,1.0
2012-11-28,14.89,14.89,14.39,14.68,20800,9.65067817128124,9.65067817128124,9.32661241670498,9.51457055435921,32092.2524306789,0.0,1.0
2012-11-29,15.02,15.03,14.82,15.0,91200,9.73493526747107,9.7414165825626,9.60530896564057,9.72197263728802,140712.183734515,0.0,1.0
2012-11-30,14.77,15.07,14.64,15.05,100600,9.57290239018294,9.7673418429287,9.48864529399311,9.75437921274565,155215.41319838,0.0,1.0
2012-12-03,14.58,14.86,14.56,14.86,40100,9.44975740344396,9.63123422600667,9.43679477326091,9.63123422600667,61870.1597341453,0.0,1.0
2012-12-04,14.59,14.75,14.46,14.55,37700,9.45623871853548,9.55993975999989,9.37198162234565,9.43031345816938,58167.2075306055,0.0,1.0
2012-12-05,14.51,14.74,14.5,14.67,41300,9.40438819780328,9.55345844490836,9.39790688271175,9.50808923926768,63721.6358359153,0.0,1.0
2012-12-06,14.76,14.76,14.49,14.49,41000,9.56642107509141,9.56642107509141,9.39142556762023,9.39142556762023,63258.7668104728,0.0,1.0
2012-12-07,14.7,14.85,14.58,14.85,34700,9.52753318454226,9.62475291091514,9.44975740344396,9.62475291091514,53538.5172761806,0.0,1.0
2012-12-10,14.71,14.78,14.45,14.73,23000,9.53401449963379,9.57938370527446,9.36550030725413,9.54697712981684,35486.6252839237,0.0,1.0
2012-12-11,14.9,15.0,14.715,14.83,51200,9.65715948637277,9.72197263728802,9.53725515717955,9.61179028073209,78996.3136755172,0.0,1.0
2012-12-12,14.89,15.0,14.8,14.94,104500,9.65067817128124,9.72197263728802,9.59234633545752,9.68308474673887,161232.710529132,0.0,1.0
2012-12-13,14.8,14.91,14.78,14.87,12900,9.59234633545752,9.66364080146429,9.57938370527446,9.63771554109819,19903.3680940268,0.0,1.0
2012-12-14,14.61,14.89,14.57,14.73,34400,9.46920134871853,9.65067817128124,9.44327608835243,9.54697712981684,53075.6482507382,0.0,1.0
2012-12-17,14.94,14.95,14.56,14.66,66300,9.68308474673887,9.68956606183039,9.43679477326091,9.50160792417616,102294.054622789,0.0,1.0
2012-12-18,14.98,15.02,14.8601,14.95,102500,9.70901000710497,9.73493526747107,9.63129903915758,9.68956606183039,158146.917026182,0.0,1.0
2012-12-19,15.06,15.34,14.885,14.99,51700,9.76086052783717,9.94233735039988,9.64743751373548,9.7154913221965,79767.7620512547,0.0,1.0
2012-12-20,15.25,15.25,14.92,15.03,112000,9.88400551457615,9.88400551457615,9.67012211655582,9.7414165825626,172804.436165194,0.0,1.0
2012-12-21,15.45,15.49,15.18,15.25,150200,10.0136318164067,10.0395570767728,9.83863630893548,9.88400551457615,231743.092071536,0.0,1.0
2012-12-24,15.32,15.39,15.21,15.39,12900,9.92937472021683,9.97474392585751,9.85808025421005,9.97474392585751,19903.3680940268,0.0,1.0
2012-12-26,15.3,15.33,15.04,15.28,20300,9.91641209003378,9.93585603530836,9.74789789765412,9.90344945985073,31320.8040549414,0.0,1.0
2012-12-27,15.49,15.57,15.18,15.27,54200,10.0395570767728,10.091407597505,9.83863630893548,9.8969681447592,83625.0039299418,0.0,1.0
2012-12-28,15.2,15.59,15.12,15.42,54800,9.85159893911853,10.104370227688,9.79974841838632,9.99418787113209,84550.741980827,0.0,1.0
2012-12-31,15.59,15.61,15.22,15.26,39700,10.104370227688,10.1173328578711,9.86456156930158,9.89048682966768,61253.0010335555,0.0,1.0
2013-01-02,15.9,16.13,15.67,15.75,139900,10.3052909955253,10.4543612426304,10.1562207484202,10.2080712691524,215851.255531345,0.0,1.0
2013-01-03,15.92,15.98,15.79,15.98,26400,10.3182536257084,10.3571415162575,10.2339965295185,10.3571415162575,40732.4742389384,0.0,1.0
2013-01-04,15.99,16.25,15.89,15.94,112700,10.363622831349,10.5321370237287,10.2988096804338,10.3312162558914,173884.463891227,0.0,1.0
2013-01-07,15.79,15.98,15.71,15.91,64500,10.2339965295185,10.3571415162575,10.1821460087863,10.3117723106168,99516.8404701342,0.0,1.0
2013-01-08,16.04,16.08,15.74,15.74,38100,10.3960294068067,10.4219546671728,10.2015899540609,10.2015899540609,58784.3662311952,0.0,1.0
2013-01-09,15.84,16.0,15.81,16.0,27000,10.2664031049762,10.3701041464406,10.2469591597016,10.3701041464406,41658.2122898233,0.0,1.0
2013-01-10,15.91,16.0,15.75,15.84,30500,10.3117723106168,10.3701041464406,10.2080712691524,10.2664031049762,47058.350919986,0.0,1.0
2013-01-11,15.77,15.87,15.64,15.87,49900,10.2210338993355,10.2858470502507,10.1367768031456,10.2858470502507,76990.5478985996,0.0,1.0
2013-01-14,15.89,15.91,15.73,15.75,20400,10.2988096804338,10.3117723106168,10.1951086389694,10.2080712691524,31475.0937300888,0.0,1.0
2013-01-15,15.98,16.1,15.77,15.77,49900,10.3571415162575,10.4349172973558,10.2210338993355,10.2210338993355,76990.5478985998,0.0,1.0
2013-01-16,15.75,16.07,15.75,15.98,37500,10.2080712691524,10.4154733520812,10.2080712691524,10.3571415162575,57858.6281803106,0.0,1.0
2013-01-17,16.0,16.04,15.78,15.78,106000,10.3701041464406,10.3960294068067,10.227515214427,10.227515214427,163547.055656344,0.0,1.0
2013-01-18,16.0,16.0,15.83,15.97,25700,10.3701041464406,10.3701041464406,10.2599217898846,10.350660201166,39652.4465129059,0.0,1.0
2013-01-22,15.96,16.04,15.81,16.04,53100,10.3441788860745,10.3960294068067,10.2469591597016,10.3960294068067,81927.8175033193,0.0,1.0
2013-01-23,15.88,15.99,15.85,15.96,41100,10.2923283653423,10.363622831349,10.2728844200677,10.3441788860745,63413.05648562,0.0,1.0
2013-01-24,15.87,15.9,15.68,15.9,89500,10.2858470502507,10.3052909955253,10.1627020635117,10.3052909955253,138089.259257008,0.0,1.0
2013-01-25,15.92,15.95,15.77,15.9,34800,10.3182536257084,10.3376975709829,10.2210338993355,10.3052909955253,53692.8069513279,0.0,1.0
2013-01-28,16.0,16.0,15.89,15.93,47000,10.3701041464406,10.3701041464406,10.2988096804338,10.3247349407999,72516.1473193221,0.0,1.0
2013-01-29,16.01,16.05,15.96,16.01,37300,10.3765854615321,10.4025107218982,10.3441788860745,10.3765854615321,57550.0488300154,0.0,1.0
2013-01-30,16.0,16.18,15.89,15.95,54700,10.3701041464406,10.486767818088,10.2988096804338,10.3376975709829,84396.4523056792,0.0,1.0
2013-01-31,16.11,16.25,15.92,16.0,65500,10.4413986124473,10.5321370237287,10.3182536257084,10.3701041464406,101059.737221609,0.0,1.0
2013-02-01,16.0,16.21,15.99,16.21,60300,10.3701041464406,10.5062117633626,10.363622831349,10.5062117633626,93036.6741139388,0.0,1.0
2013-02-04,16.0,16.23,15.93,15.97,55200,10.3701041464406,10.5191743935456,10.3247349407999,10.350660201166,85167.9006814166,0.0,1.0
2013-02-05,16.0,16.19,15.97,16.03,67000,10.3701041464406,10.4932491331795,10.350660201166,10.3895480917151,103374.082348821,0.0,1.0
2013-02-06,16.09,16.09,15.84,15.9,42300,10.4284359822643,10.4284359822643,10.2664031049762,10.3052909955253,65264.5325873901,0.0,1.0
2013-02-07,15.95,16.07,15.85,16.03,51100,10.3376975709829,10.4154733520812,10.2728844200677,10.3895480917151,78842.0240003699,0.0,1.0
2013-02-08,15.96,15.99,15.87,15.92,43600,10.3441788860745,10.363622831349,10.2858470502507,10.3182536257084,67270.2983643074,0.0,1.0
2013-02-11,15.8,15.95,15.78,15.91,37300,10.24047784461,10.3376975709829,10.227515214427,10.3117723106168,57550.0488300158,0.0,1.0
2013-02-12,15.84,15.96,15.75,15.8,54300,10.2664031049762,10.3441788860745,10.2080712691524,10.24047784461,83779.2936050891,0.0,1.0
2013-02-13,15.78,15.89,15.69,15.83,27700,10.227515214427,10.2988096804338,10.1691833786033,10.2599217898846,42738.240015856,0.0,1.0
2013-02-14,15.68,15.91,15.67,15.85,64800,10.1627020635117,10.3117723106168,10.1562207484202,10.2728844200677,99979.7094955769,0.0,1.0
2013-02-15,15.81,16.65,15.5,15.72,659900,10.2469591597016,10.7913896273897,10.0460383918643,10.1886273238778,1018157.56629831,0.0,1.0
2013-02-19,15.95,16.07,15.81,15.81,55800,10.3376975709829,10.4154733520812,10.2469591597016,10.2469591597016,86093.6387323022,0.0,1.0
2013-02-20,15.6,15.97,15.55,15.9,166500,10.1108515427795,10.350660201166,10.0784449673219,10.3052909955253,256892.30912058,0.0,1.0
2013-02-21,15.53,15.8,15.47,15.56,42900,10.0654823371389,10.24047784461,10.0265944465897,10.0849262824134,66190.2706382749,0.0,1.0
2013-02-22,15.81,15.82,15.54,15.63,34400,10.2469591597016,10.2534404747931,10.0719636522304,10.1302954880541,53075.648250738,0.0,1.0
2013-02-25,15.3,15.88,15.3,15.85,44700,9.91641209003378,10.2923283653423,9.91641209003378,10.2728844200677,68967.4847909301,0.0,1.0
2013-02-26,15.58,15.64,15.34,15.34,34700,10.0978889125965,10.1367768031456,9.94233735039988,9.94233735039988,53538.5172761806,0.0,1.0
2013-02-27,15.52,15.62,15.41,15.55,40900,10.0590010220473,10.1238141729626,9.98770655604056,10.0784449673219,63104.4771353255,0.0,1.0
2013-02-28,15.49,15.58,15.34,15.46,48600,10.0395570767728,10.0978889125965,9.94233735039988,10.0201131314982,74984.7821216821,0.0,1.0
2013-03-01,15.5,15.5584,15.2,15.33,44700,10.0460383918643,10.0838892719988,9.85159893911853,9.93585603530836,68967.48479093,0.0,1.0
2013-03-04,15.73,15.752,15.42,15.42,47200,10.1951086389694,10.2093675321707,9.99418787113209,9.99418787113209,72824.7266696172,0.0,1.0
2013-03-05,15.82,15.95,15.66,15.85,40100,10.2534404747931,10.3376975709829,10.1497394333287,10.2728844200677,61870.1597341453,0.0,1.0
2013-03-06,15.92,16.0875,15.81,15.81,35300,10.3182536257084,10.4268156534914,10.2469591597016,10.2469591597016,54464.2553270653,0.0,1.0
2013-03-07,16.01,16.16,15.93,15.95,53500,10.3765854615321,10.473805187905,10.3247349407999,10.3376975709829,82544.9762039095,0.0,1.0
2013-03-08,16.16,16.362,16.12,16.14,47300,10.473805187905,10.6047277527538,10.4478799275389,10.4608425577219,72979.0163447647,0.0,1.0
2013-03-11,15.95,16.3,15.87,16.1,59700,10.3376975709829,10.5645435991863,10.2858470502507,10.4349172973558,92110.9360630545,0.0,1.0
2013-03-12,15.8,16.04,15.74,15.97,35400,10.24047784461,10.3960294068067,10.2015899540609,10.350660201166,54618.5450022134,0.0,1.0
2013-03-13,15.93,15.99,15.8,15.82,17500,10.3247349407999,10.363622831349,10.24047784461,10.2534404747931,27000.6931508115,0.0,1.0
2013-03-14,16.01,16.06,15.93,15.93,48500,10.3765854615321,10.4089920369897,10.3247349407999,10.3247349407999,74830.4924465347,0.0,1.0
2013-03-15,16.01,16.15,15.98,16.08,120300,10.3765854615321,10.4673238728134,10.3571415162575,10.4219546671728,185610.479202436,0.0,1.0
2013-03-18,15.96,16.023,15.69,15.83,24500,10.3441788860745,10.3850111711511,10.1691833786033,10.2599217898846,37800.970411136,0.0,1.0
2013-03-19,15.99,16.06,15.78,16.06,34000,10.363622831349,10.4089920369897,10.227515214427,10.4089920369897,52458.4895501483,0.0,1.0
2013-03-20,15.96,16.05,15.85,15.93,23100,10.3441788860745,10.4025107218982,10.2728844200677,10.3247349407999,35640.9149590711,0.0,1.0
2013-03-21,15.86,15.96,15.79,15.87,29500,10.2793657351592,10.3441788860745,10.2339965295185,10.2858470502507,45515.4541685109,0.0,1.0
2013-03-22,15.93,16.02,15.82,15.9,52600,10.3247349407999,10.3830667766236,10.2534404747931,10.3052909955253,81156.369127582,0.0,1.0
2013-03-25,15.97,16.0,15.83,15.92,22700,10.350660201166,10.3701041464406,10.2599217898846,10.3182536257084,35023.7562584812,0.0,1.0
2013-03-26,15.98,16.01,15.8501,16.0,15300,10.3571415162575,10.3765854615321,10.2729492332186,10.3701041464406,23606.3202975667,0.0,1.0
2013-03-27,15.89,15.89,15.77,15.87,14200,10.2988096804338,10.2988096804338,10.2210338993355,10.2858470502507,21909.1338709442,0.0,1.0
2013-03-28,15.7,15.93,15.67,15.93,21800,10.1756646936948,10.3247349407999,10.1562207484202,10.3247349407999,33635.1491821538,0.0,1.0
2013-04-01,15.37,15.65,15.27,15.65,59100,9.96178129567446,10.1432581182372,9.8969681447592,10.1432581182372,91185.1980121693,0.0,1.0
2013-04-02,15.31,15.52,15.3,15.49,28200,9.92289340512531,10.0590010220473,9.91641209003378,10.0395570767728,43509.6883915935,0.0,1.0
2013-04-03,15.2,15.38,15.11,15.38,56400,9.85159893911853,9.96826261076598,9.7932671032948,9.96826261076598,87019.3767831869,0.0,1.0
2013-04-04,15.37,15.39,15.11,15.18,44600,9.96178129567446,9.97474392585751,9.7932671032948,9.83863630893548,68813.1951157826,0.0,1.0
2013-04-05,15.33,15.36,15.12,15.13,23800,9.93585603530836,9.95529998058293,9.79974841838632,9.80622973347785,36720.9426851037,0.0,1.0
2013-04-08,15.33,15.36,15.142,15.36,56600,9.93585603530836,9.95529998058293,9.81400731158768,9.95529998058293,87327.9561334819,0.0,1.0
2013-04-09,15.15,15.36,15.15,15.32,37300,9.8191923636609,9.95529998058293,9.8191923636609,9.92937472021683,57550.0488300155,0.0,1.0
2013-04-10,15.79,15.9,15.2,15.2,37500,10.2339965295185,10.3052909955253,9.85159893911853,9.85159893911853,57858.6281803106,0.0,1.0
2013-04-11,15.62,15.96,15.56,15.77,18800,10.1238141729626,10.3441788860745,10.0849262824134,10.2210338993355,29006.458927729,0.0,1.0
2013-04-12,15.41,15.64,15.36,15.64,13800,9.98770655604056,10.1367768031456,9.95529998058293,10.1367768031456,21291.9751703543,0.0,1.0
2013-04-15,15.07,15.43,15.07,15.32,66200,9.7673418429287,10.0006691862236,9.7673418429287,9.92937472021683,102139.764947641,0.0,1.0
2013-04-16,15.38,15.46,15.08,15.08,29500,9.96826261076598,10.0201131314982,9.77382315802022,9.77382315802022,45515.4541685109,0.0,1.0
2013-04-17,14.96,15.33,14.67,15.28,60700,9.69604737692192,9.93585603530836,9.50808923926768,9.90344945985073,93653.8328145292,0.0,1.0
2013-04-18,14.97,15.05,14.91,15.0,45500,9.70252869201344,9.75437921274565,9.66364080146429,9.72197263728802,70201.8021921101,0.0,1.0
2013-04-19,15.49,15.51,14.92,14.97,68000,10.0395570767728,10.0525197069558,9.67012211655582,9.70252869201344,104916.979100296,0.0,1.0
2013-04-22,15.39,15.55,15.24,15.51,37900,9.97474392585751,10.0784449673219,9.87752419948463,10.0525197069558,58475.7868809005,0.0,1.0
2013-04-23,15.94,15.99,15.505,15.53,48700,10.3312162558914,10.363622831349,10.0492790494101,10.0654823371389,75139.0717968299,0.0,1.0
2013-04-24,15.93,15.99,15.79,15.93,45300,10.3247349407999,10.363622831349,10.2339965295185,10.3247349407999,69893.2228418149,0.0,1.0
2013-04-25,15.96,16.0599,15.83,15.83,42000,10.3441788860745,10.4089272238388,10.2599217898846,10.2599217898846,64801.6635619474,0.0,1.0
2013-04-26,16.49,16.78,16.09,16.09,167000,10.6876885859253,10.8756467235795,10.4284359822643,10.4284359822643,257663.757496316,0.0,1.0
2013-04-29,16.85,17.16,16.65,16.7,191800,10.9210159292202,11.1219366970575,10.7913896273897,10.8237962028473,295927.596932895,0.0,1.0
2013-04-30,16.84,17.1195,16.69,16.9,147300,10.9145346141287,11.0956873709368,10.8173148877558,10.9534225046778,227268.691492259,0.0,1.0
2013-05-01,16.54,17.01,16.53,16.81,146800,10.7200951613829,11.0247169706846,10.7136138462914,10.8950906688541,226497.243116523,0.0,1.0
2013-05-02,16.61,16.76,16.469,16.6,153800,10.7654643670236,10.8626840933965,10.6740778242331,10.7589830519321,237297.520376847,0.0,1.0
2013-05-03,16.75,17.04,16.5901,16.82,102000,10.856202778305,11.0441609159592,10.7525665499915,10.9015719839456,157375.468650444,0.0,1.0
2013-05-06,17.0,17.09,16.47,16.47,73200,11.0182356555931,11.0765674914168,10.6747259557422,10.6747259557422,112940.042207966,0.0,1.0
2013-05-07,17.05,17.14,16.9,17.0,102200,11.0506422310507,11.1089740668744,10.9534225046778,11.0182356555931,157684.04800074,0.0,1.0
2013-05-08,17.05,17.1,17.0,17.05,179400,11.0506422310507,11.0830488065083,11.0182356555931,11.0506422310507,276795.677214606,0.0,1.0
2013-05-09,17.04,17.08,16.86,17.06,113800,11.0441609159592,11.0700861763253,10.9274972443117,11.0571235461422,175581.650317849,0.0,1.0
2013-05-10,17.05,17.08,17.02,17.05,117700,11.0506422310507,11.0700861763253,11.0311982857761,11.0506422310507,181598.947648601,0.0,1.0
2013-05-13,17.18,17.25,16.96,17.0,106600,11.1348993272405,11.1802685328812,10.992310395227,11.0182356555931,164472.79370723,0.0,1.0
2013-05-14,17.51,17.6,17.2,17.23,99100,11.3487827252609,11.4071145610846,11.1478619574236,11.1673059026982,152901.068071167,0.0,1.0
2013-05-15,17.69,17.72,17.43,17.43,131900,11.4654463969083,11.4848903421829,11.2969322045287,11.2969322045287,203508.081519546,0.0,1.0
2013-05-16,17.72,17.86,17.64,17.69,73100,11.4848903421829,11.5756287534643,11.4330398214507,11.4654463969083,112785.752532819,0.0,1.0
2013-05-17,17.96,17.99,17.83,17.86,62700,11.6404419043795,11.6598858496541,11.5561848081897,11.5756287534643,96739.6263174793,0.0,1.0
2013-05-20,18.06,18.08,17.83,17.87,52300,11.7052550552948,11.7182176854778,11.5561848081897,11.5821100685558,80693.5001021395,0.0,1.0
2013-05-21,18.1,18.26,17.98,18.07,74900,11.7311803156609,11.8348813571253,11.6534045345626,11.7117363703863,115562.966685473,0.0,1.0
2013-05-22,18.38,18.72,18.26,18.32,257300,11.9126571382236,12.1330218513354,11.8348813571253,11.8737692476744,396987.334154503,0.0,1.0
2013-05-23,18.56,18.58,18.159,18.26,111800,12.029320809871,12.0422834400541,11.7694200747009,11.8348813571253,172495.8568149,0.0,1.0
2013-05-24,18.69,18.69,18.5,18.57,128200,12.1135779060609,12.1135779060609,11.9904329193219,12.0358021249626,197799.363539088,0.0,1.0
2013-05-28,18.7,18.86,18.62,18.83,514500,12.1200592211524,12.2237602626168,12.0682087004202,12.2043163173422,793820.37863386,0.0,1.0
2013-05-29,18.71,18.79,18.58,18.66,130000,12.1265405362439,12.1783910569761,12.0422834400541,12.0941339607863,200576.577691743,0.0,1.0
2013-05-30,18.58,18.88,18.55,18.79,102400,12.0422834400541,12.2367228927999,12.0228394947795,12.1783910569761,157992.627351034,0.0,1.0
2013-05-31,18.34,18.53,18.261,18.53,96100,11.8867318778575,12.0098768645965,11.8355294886344,12.0098768645965,148272.377816742,0.0,1.0
2013-06-03,18.25,18.55,17.97,18.42,168100,11.8284000420338,12.0228394947795,11.646923219471,11.9385823985897,259360.943922937,0.0,1.0
2013-06-04,17.84,18.305,17.61,18.25,331700,11.5626661232812,11.8640472750371,11.4135958761761,11.8284000420338,511778.85246424,0.0,1.0
2013-06-05,17.57,17.84,17.56,17.83,67900,11.38767061581,11.5626661232812,11.3811893007185,11.5561848081897,104762.689425149,0.0,1.0
2013-06-06,17.79,17.8,17.43,17.6,114700,11.5302595478236,11.5367408629151,11.2969322045287,11.4071145610846,176970.257394176,0.0,1.0
2013-06-07,18.33,18.39,17.81,17.93,92000,11.880250562766,11.9191384533151,11.5432221780066,11.6209979591049,141946.501135695,0.0,1.0
2013-06-10,18.12,18.38,17.92,18.38,81700,11.7441429458439,11.9126571382236,11.6145166440134,11.9126571382236,126054.664595503,0.0,1.0
2013-06-11,18.08,18.15,17.788,17.96,235700,11.7182176854778,11.7635868911185,11.5289632848053,11.6404419043795,363660.764322646,0.0,1.0
2013-06-12,17.9,18.19,17.86,18.1,138300,11.6015540138304,11.7895121514846,11.5756287534643,11.7311803156609,213382.620728985,0.0,1.0
2013-06-13,18.01,18.05,17.78,17.94,61100,11.6728484798372,11.6987737402033,11.5237782327321,11.6274792741965,94270.9915151188,0.0,1.0
2013-06-14,17.72,18.07,17.61,18.03,46400,11.4848903421829,11.7117363703863,11.4135958761761,11.6858111100202,71590.4092684376,0.0,1.0
2013-06-17,17.54,17.82,17.4,17.78,105000,11.3682266705355,11.5497034930982,11.2774882592541,11.5237782327321,162004.158904869,0.0,1.0
2013-06-18,17.95,17.99,17.43,17.52,105300,11.633960589288,11.6598858496541,11.2969322045287,11.3552640403524,162467.027930312,0.0,1.0
2013-06-19,17.68,17.97,17.68,17.95,45400,11.4589650818168,11.646923219471,11.4589650818168,11.633960589288,70047.5125169626,0.0,1.0
2013-06-20,17.61,17.68,17.41,17.49,87700,11.4135958761761,11.4589650818168,11.2839695743456,11.3358200950778,135312.045104353,0.0,1.0
2013-06-21,17.93,17.93,17.445,17.63,281500,11.6209979591049,11.6209979591049,11.306654177166,11.4265585063592,434325.435540199,0.0,1.0
2013-06-24,17.91,17.99,17.64,17.72,101000,11.6080353289219,11.6598858496541,11.4330398214507,11.4848903421829,155832.57189897,0.0,1.0
2013-06-25,18.01,18.07,17.67,17.99,60200,11.6728484798372,11.7117363703863,11.4524837667253,11.6598858496541,92882.3844387914,0.0,1.0
2013-06-26,18.06,18.139,17.9,18.11,97500,11.7052550552948,11.7564574445178,11.6015540138304,11.7376616307524,150432.433268807,0.0,1.0
2013-06-27,18.28,18.45,18.05,18.13,161800,11.8478439873083,11.9580263438643,11.6987737402033,11.7506242609355,249640.694388647,0.0,1.0
2013-06-28,18.0,18.22,18.0,18.21,384500,11.6663671647456,11.8089560967592,11.6663671647456,11.8024747816677,593243.800942118,0.0,1.0
2013-07-01,18.13,18.35,17.97,18.13,230500,11.7506242609355,11.893213192949,11.646923219471,11.7506242609355,355637.701214974,0.0,1.0
2013-07-02,18.38,18.4,18.09,18.09,70700,11.9126571382236,11.9256197684066,11.7246990005694,11.7246990005694,109082.800329279,0.0,1.0
2013-07-03,18.61,18.63,18.29,18.295,21900,12.0617273853287,12.0746900155117,11.8543253023999,11.8575659599456,33789.4388573012,0.0,1.0
2013-07-05,18.95,18.98,18.75,18.79,62500,12.2820920984405,12.3015360437151,12.15246579661,12.1783910569761,96431.0469671844,0.0,1.0
2013-07-08,18.98,19.06,18.7401,19.0,96800,12.3015360437151,12.3533865644473,12.1460492946694,12.3144986738982,149352.405542775,0.0,1.0
2013-07-09,18.81,19.06,18.76,19.06,74900,12.1913536871592,12.3533865644473,12.1589471117016,12.3533865644473,115562.966685473,0.0,1.0
2013-07-10,18.78,18.82,18.62,18.82,108700,12.1719097418846,12.1978350022507,12.0682087004202,12.1978350022507,167712.876885327,0.0,1.0
2013-07-11,18.79,18.98,18.72,18.94,67300,12.1783910569761,12.3015360437151,12.1330218513354,12.275610783349,103836.951374264,0.0,1.0
2013-07-12,18.8,18.91,18.68,18.8,34800,12.1848723720677,12.2561668380744,12.1070965909693,12.1848723720677,53692.8069513279,0.0,1.0
2013-07-15,18.96,18.99,18.87,18.89,111200,12.2885734135321,12.3080173588066,12.2302415777083,12.2432042078914,171570.118764013,0.0,1.0
2013-07-16,18.96,19.21,18.87,19.01,142500,12.2885734135321,12.4506062908202,12.2302415777083,12.3209799889897,219862.787085179,0.0,1.0
2013-07-17,18.91,19.03,18.87,19.03,59800,12.2561668380744,12.3339426191727,12.2302415777083,12.3339426191727,92265.225738202,0.0,1.0
2013-07-18,18.7,18.99,18.65,18.99,359800,12.1200592211524,12.3080173588066,12.0876526456948,12.3080173588066,555134.251180685,0.0,1.0
2013-07-19,18.77,18.77,18.62,18.67,100800,12.1654284267931,12.1654284267931,12.0682087004202,12.1006152758778,155523.992548674,0.0,1.0
2013-07-22,18.93,18.94,18.7,18.83,158400,12.2691294682575,12.275610783349,12.1200592211524,12.2043163173422,244394.845433631,0.0,1.0
2013-07-23,18.75,18.95,18.73,18.93,140800,12.15246579661,12.2820920984405,12.139503166427,12.2691294682575,217239.862607673,0.0,1.0
2013-07-24,18.74,18.84,18.36,18.84,319900,12.1459844815185,12.2107976324338,11.8996945080405,12.2107976324338,493572.670796835,0.0,1.0
2013-07-25,18.95,19.1,18.76,18.76,148700,12.2820920984405,12.3793118248134,12.1589471117016,12.1589471117016,229428.746944325,0.0,1.0
2013-07-26,18.59,18.92,18.58,18.92,86100,12.0487647551456,12.262648153166,12.0422834400541,12.262648153166,132843.410301993,0.0,1.0
2013-07-29,18.22,18.66,18.21,18.54,115000,11.8089560967592,12.0941339607863,11.8024747816677,12.016358179688,177433.126419619,0.0,1.0
2013-07-30,18.22,18.3,18.08,18.25,78300,11.8089560967592,11.8608066174914,11.7182176854778,11.8284000420338,120808.815640488,0.0,1.0
2013-07-31,18.59,18.76,18.31,18.31,125600,12.0487647551456,12.1589471117016,11.8672879325829,11.8672879325829,193787.831985254,0.0,1.0
2013-08-01,18.59,18.88,18.41,18.73,63800,12.0487647551456,12.2367228927999,11.9321010834982,12.139503166427,98436.8127441017,0.0,1.0
2013-08-02,18.8,18.8,18.39,18.57,88500,12.1848723720677,12.1848723720677,11.9191384533151,12.0358021249626,136546.362505532,0.0,1.0
2013-08-05,18.57,18.78,18.49,18.72,54900,12.0358021249626,12.1719097418846,11.9839516042304,12.1330218513354,84705.0316559743,0.0,1.0
2013-08-06,18.38,18.56,18.29,18.56,37900,11.9126571382236,12.029320809871,11.8543253023999,12.029320809871,58475.7868809004,0.0,1.0
2013-08-07,18.05,18.39,18.035,18.39,59200,11.6987737402033,11.9191384533151,11.689051767566,11.9191384533151,91339.4876873164,0.0,1.0
2013-08-08,18.24,18.33,18.06,18.2,35600,11.8219187269422,11.880250562766,11.7052550552948,11.7959934665761,54927.1243525082,0.0,1.0
2013-08-09,18.05,18.26,18.03,18.22,79000,11.6987737402033,11.8348813571253,11.6858111100202,11.8089560967592,121888.84336652,0.0,1.0
2013-08-12,18.08,18.16,17.968,18.02,81700,11.7182176854778,11.77006820621,11.6456269564527,11.6793297949287,126054.664595503,0.0,1.0
2013-08-13,18.07,18.17,17.98,18.17,63400,11.7117363703863,11.7765495213016,11.6534045345626,11.7765495213016,97819.6540435116,0.0,1.0
2013-08-14,18.03,18.15,18.01,18.12,15700,11.6858111100202,11.7635868911185,11.6728484798372,11.7441429458439,24223.4789981567,0.0,1.0
2013-08-15,17.74,18.06,17.69,17.91,58000,11.497852972366,11.7052550552948,11.4654463969083,11.6080353289219,89488.0115855466,0.0,1.0
2013-08-16,17.63,17.85,17.56,17.65,44400,11.4265585063592,11.5691474383727,11.3811893007185,11.4395211365422,68504.6157654875,0.0,1.0
2013-08-19,17.5,17.64,17.4725,17.64,40700,11.3423014101694,11.4330398214507,11.3244777936677,11.4330398214507,62795.8977850301,0.0,1.0
2013-08-20,17.71,17.91,17.46,17.46,34100,11.4784090270914,11.6080353289219,11.3163761498033,11.3163761498033,52612.7792252956,0.0,1.0
2013-08-21,17.47,17.75,17.46,17.69,24700,11.3228574648948,11.5043342874575,11.3163761498033,11.4654463969083,38109.5497614311,0.0,1.0
2013-08-22,17.5,17.74,17.44,17.47,46000,11.3423014101694,11.497852972366,11.3034135196202,11.3228574648948,70973.2505678473,0.0,1.0
2013-08-23,17.21,17.49,17.11,17.49,80700,11.1543432725151,11.3358200950778,11.0895301215999,11.3358200950778,124511.767844028,0.0,1.0
2013-08-26,17.21,17.22,17.01,17.19,136800,11.1543432725151,11.1608245876066,11.0247169706846,11.1413806423321,211068.275601773,0.0,1.0
2013-08-27,16.97,17.34,16.96,17.09,85100,10.9987917103185,11.238600368705,10.992310395227,11.0765674914168,131300.513550518,0.0,1.0
2013-08-28,17.0,17.04,16.82,16.89,68700,11.0700861763253,11.0961334379166,10.9528734991642,10.9984562069491,105500.53372644,0.08,1.0
2013-08-29,17.02,17.24,17.0,17.02,54100,11.083109807121,11.2263697458734,11.0700861763253,11.083109807121,83079.750721985,0.0,1.0
2013-08-30,16.99,17.02,16.825,17.0,145400,11.0635743609275,11.083109807121,10.9561294068631,11.0700861763253,223286.428003264,0.0,1.0
2013-09-03,16.86,17.29,16.75,17.14,99700,10.9789207607556,11.2589288228626,10.9072907913793,11.161251591895,153106.305859185,0.0,1.0
2013-09-04,17.03,17.12,16.85,16.92,134000,11.0896216225188,11.1482279610994,10.9724089453577,11.0179916531426,205779.789218965,0.0,1.0
2013-09-05,17.13,17.16,17.01,17.04,47300,11.1547397764972,11.1742752226907,11.0765979917231,11.0961334379166,72637.1942541571,0.0,1.0
2013-09-06,17.16,17.24,16.92,17.21,69400,11.1742752226907,11.2263697458734,11.0179916531426,11.2068342996799,106575.502774599,0.0,1.0
2013-09-09,17.12,17.24,17.0,17.24,106300,11.1482279610994,11.2263697458734,11.0700861763253,11.2263697458734,163241.728313253,0.0,1.0
2013-09-10,17.19,17.24,17.12,17.19,76300,11.1938106688842,11.2263697458734,11.1482279610994,11.1938106688842,117171.626249307,0.0,1.0
2013-09-11,17.15,17.17,16.83,17.17,90800,11.1677634072929,11.1807870380885,10.959385314562,11.1807870380885,139438.842246881,0.0,1.0
2013-09-12,17.15,17.27,17.1,17.1,76000,11.1677634072929,11.2459051920669,11.1352043303037,11.1352043303037,116710.925228667,0.0,1.0
2013-09-13,17.16,17.23,17.08,17.23,92700,11.1742752226907,11.2198579304756,11.122180699508,11.2198579304756,142356.615377598,0.0,1.0
2013-09-16,17.16,17.34,17.15,17.26,109900,11.1742752226907,11.2914878998518,11.1677634072929,11.2393933766691,168770.140560928,0.0,1.0
2013-09-17,17.2,17.25,17.15,17.2,55700,11.2003224842821,11.2328815612713,11.1677634072929,11.2003224842821,85536.8228320621,0.0,1.0
2013-09-18,17.3,17.45,17.15,17.15,71700,11.2654406382604,11.363117869228,11.1677634072929,11.1677634072929,110107.543932835,0.0,1.0
2013-09-19,17.27,17.29,17.01,17.29,69700,11.2459051920669,11.2589288228626,11.0765979917231,11.2589288228626,107036.203795238,0.0,1.0
2013-09-20,17.58,17.58,17.27,17.35,351700,11.4477714693999,11.4477714693999,11.2459051920669,11.2979997152496,540095.163196345,0.0,1.0
2013-09-23,17.75,17.77,17.34,17.58,108500,11.5584723311632,11.5714959619589,11.2914878998518,11.4477714693999,166620.20246461,0.0,1.0
2013-09-24,18.01,18.24,17.75,17.81,86400,11.727779531507,11.8775512856573,11.5584723311632,11.5975432235502,132681.893944168,0.0,1.0
2013-09-25,18.13,18.23,17.89,18.06,93500,11.805921316281,11.8710394702594,11.6496377467329,11.7603386084962,143585.151432637,0.0,1.0
2013-09-26,17.89,18.2599,17.82,18.21,55000,11.6496377467329,11.890509798299,11.604055038948,11.8580158394637,84461.8537839037,0.0,1.0
2013-09-27,17.85,17.95,17.71,17.76,50800,11.6235904851416,11.6887086391199,11.5324250695718,11.564984146561,78012.0394949507,0.0,1.0
2013-09-30,17.7,17.753,17.41,17.68,75800,11.525913254174,11.5604258757825,11.3370706076367,11.5128896233783,116403.791214907,0.0,1.0
2013-10-01,17.82,17.83,17.58,17.66,51200,11.604055038948,11.6105668543459,11.4477714693999,11.4998659925826,78626.3075224706,0.0,1.0
2013-10-02,17.35,17.66,17.245,17.66,96200,11.2979997152496,11.4998659925826,11.2296256535723,11.4998659925826,147731.460618392,0.0,1.0
2013-10-03,17.18,17.285,17.12,17.27,72800,11.1872988534864,11.2556729151637,11.1482279610994,11.2459051920669,111796.781008512,0.0,1.0
2013-10-04,17.35,17.36,17.17,17.18,67100,11.2979997152496,11.3045115306475,11.1807870380885,11.1872988534864,103043.461616363,0.0,1.0
2013-10-07,17.35,17.4,17.17,17.29,171600,11.2979997152496,11.3305587922388,11.1807870380885,11.2589288228626,263520.98380578,0.0,1.0
2013-10-08,17.37,17.44,17.3,17.34,49300,11.3110233460453,11.3566060538302,11.2654406382604,11.2914878998518,75708.5343917537,0.0,1.0
2013-10-09,17.61,17.69,17.44,17.44,85200,11.4673069155934,11.5194014387761,11.3566060538302,11.3566060538302,130839.089861611,0.0,1.0
2013-10-10,18.03,18.03,17.78,17.78,43500,11.7408031623026,11.7408031623026,11.5780077773567,11.5780077773567,66801.6479927241,0.0,1.0
2013-10-11,18.45,18.46,17.87,18.0,58100,12.0142994090119,12.0208112244097,11.6366141159372,11.7212677161091,89222.4309971779,0.0,1.0
2013-10-14,18.13,18.43,18.07,18.43,212000,11.805921316281,12.0012757782162,11.766850423894,12.0012757782162,325562.05458523,0.0,1.0
2013-10-15,17.99,18.12,17.88,18.05,36800,11.7147559007113,11.7994095008832,11.6431259313351,11.7538267930983,56512.6585317755,0.0,1.0
2013-10-16,18.04,18.1,17.92,18.04,153500,11.7473149777005,11.7863858700875,11.6691731929264,11.7473149777005,235725.355560531,0.0,1.0
2013-10-17,18.31,18.31,17.661,17.97,56900,11.9231339934421,11.9231339934421,11.5005171741224,11.7017322699156,87379.6269146205,0.0,1.0
2013-10-18,18.55,18.6,18.123,18.45,102600,12.0794175629902,12.1119766399794,11.8013630455025,12.0142994090119,157559.749058701,0.0,1.0
2013-10-21,18.57,18.66,18.46,18.56,61100,12.0924411937859,12.1510475323665,12.0208112244097,12.0859293783881,93829.4412035732,0.0,1.0
2013-10-22,18.51,18.66,18.4,18.58,132700,12.0533703013989,12.1510475323665,11.9817403320227,12.0989530091838,203783.418129527,0.0,1.0
2013-10-23,18.58,18.67,18.345,18.47,52600,12.0989530091838,12.1575593477643,11.9459253473346,12.0273230398075,80776.2456187876,0.0,1.0
2013-10-24,18.74,18.8,18.52,18.67,121100,12.2031420555492,12.2422129479362,12.0598821167967,12.1575593477643,185969.645331467,0.0,1.0
2013-10-25,18.66,18.82,18.57,18.82,33500,12.1510475323665,12.2552365787319,12.0924411937859,12.2552365787319,51444.9473047412,0.0,1.0
2013-10-28,18.5,18.7,18.46,18.7,58700,12.0468584860011,12.1770947939578,12.0208112244097,12.1770947939578,90143.8330384568,0.0,1.0
2013-10-29,18.54,18.54,18.36,18.49,47600,12.0729057475924,12.0729057475924,11.9556930704313,12.0403466706032,73097.8952747967,0.0,1.0
2013-10-30,18.05,18.75,17.83,18.75,285600,11.7538267930983,12.209653870947,11.6105668543459,12.209653870947,438587.371648781,0.0,1.0
2013-10-31,18.42,18.47,17.96,18.0,216800,11.9947639628183,12.0273230398075,11.6952204545178,11.7212677161091,332933.270915462,0.0,1.0
2013-11-01,18.51,18.58,18.13,18.38,159300,12.0533703013989,12.0989530091838,11.805921316281,11.968716701227,244632.241959561,0.0,1.0
2013-11-04,18.49,18.58,18.27,18.58,101300,12.0403466706032,12.0989530091838,11.8970867318508,12.0989530091838,155563.377969263,0.0,1.0
2013-11-05,18.51,18.57,18.4,18.47,296200,12.0533703013989,12.0924411937859,11.9817403320227,12.0273230398075,454865.474378041,0.0,1.0
2013-11-06,18.52,18.6,18.445,18.57,473900,12.0598821167967,12.1119766399794,12.0110435013129,12.0924411937859,727754.045603492,0.0,1.0
2013-11-07,18.48,18.58,18.2502,18.56,91100,12.0338348552054,12.0989530091838,11.8841933373631,12.0859293783881,139899.54326752,0.0,1.0
2013-11-08,18.6,18.66,18.42,18.45,376700,12.1119766399794,12.1510475323665,11.9947639628183,12.0142994090119,578486.914916302,0.0,1.0
2013-11-11,18.5,18.6,18.36,18.51,228800,12.0468584860011,12.1119766399794,11.9556930704313,12.0533703013989,351361.311741038,0.0,1.0
2013-11-12,18.5,18.55,18.46,18.5,191800,12.0468584860011,12.0794175629902,12.0208112244097,12.0468584860011,294541.519195503,0.0,1.0
2013-11-13,18.49,18.58,18.3,18.45,125900,12.0403466706032,12.0989530091838,11.9166221780443,12.0142994090119,193340.8616617,0.0,1.0
2013-11-14,18.34,18.53,18.25,18.53,98000,11.9426694396356,12.0663939321946,11.8840631010551,12.0663939321946,150495.666742229,0.0,1.0
2013-11-15,18.46,18.46,18.2,18.3,91100,12.0208112244097,12.0208112244097,11.8515040240659,11.9166221780443,139899.54326752,0.0,1.0
2013-11-18,18.67,18.89,18.29,18.47,161600,12.1575593477643,12.3008192865168,11.9101103626464,12.0273230398075,248164.283117797,0.0,1.0
2013-11-19,18.66,18.77,18.53,18.66,62100,12.1510475323665,12.2226775017427,12.0663939321946,12.1510475323665,95365.111272371,0.0,1.0
2013-11-20,18.91,18.98,18.58,18.67,64800,12.3138429173124,12.3594256250973,12.0989530091838,12.1575593477643,99511.4204581267,0.0,1.0
2013-11-21,19.0,19.18,18.95,19.0,154400,12.372449255893,12.4896619330541,12.3398901789038,12.372449255893,237107.458622449,0.0,1.0
2013-11-22,19.11,19.29,18.96,19.01,536500,12.4440792252692,12.5612919024303,12.3464019943016,12.3789610712908,823886.99191026,0.0,1.0
2013-11-25,19.59,19.64,19.13,19.14,130500,12.7566463643654,12.7892054413546,12.4571028560649,12.4636146714627,200404.943978172,0.0,1.0
2013-11-26,19.87,19.91,19.57,19.57,88100,12.9910717186876,13.0172238509849,12.7949307264578,12.7949307264578,134750.006612761,0.08,1.0
2013-11-27,20.05,20.15,19.75,19.84,64000,13.1087563140255,13.1741366447688,12.9126153217957,12.9714576194646,97888.7675734014,0.0,1.0
2013-11-29,19.88,20.3,19.86,20.17,52800,12.9976097517619,13.2722071408837,12.9845336856133,13.1872127109174,80758.2332480564,0.0,1.0
2013-12-02,19.46,19.9,19.414,19.83,162200,12.7230123626402,13.0106858179106,12.6929374104983,12.9649195863903,248086.845318839,0.0,1.0
2013-12-03,19.35,19.57,19.24,19.46,129000,12.6510939988226,12.7949307264578,12.579175635005,12.7230123626402,197307.047140137,0.0,1.0
2013-12-04,19.3,19.52,19.18,19.35,84700,12.618403833451,12.7622405610862,12.5399474365591,12.6510939988226,129549.665835423,0.0,1.0
2013-12-05,19.18,19.42,19.1,19.33,67100,12.5399474365591,12.6968602303429,12.4876431719645,12.638017932674,102630.254752738,0.0,1.0
2013-12-06,19.52,19.58,19.24,19.31,141300,12.7622405610862,12.8014687595321,12.579175635005,12.6249418665253,216120.04465815,0.0,1.0
2013-12-09,19.61,19.74,19.38,19.55,94000,12.8210828587551,12.9060772887214,12.6707080980456,12.7818546603092,143774.127373433,0.0,1.0
2013-12-10,19.35,19.75,19.34,19.6,54600,12.6510939988226,12.9126153217957,12.6445559657483,12.8145448256808,83511.3548360582,0.0,1.0
2013-12-11,19.08,19.4,19.02,19.4,50500,12.4745671058158,12.6837841641943,12.4353389073698,12.6837841641943,77240.3556633869,0.0,1.0
2013-12-12,19.41,19.4995,19.03,19.03,63500,12.6903221972686,12.7488375932838,12.4418769404442,12.4418769404442,97124.011576734,0.0,1.0
2013-12-13,19.65,19.7,19.26,19.42,63800,12.8472349910524,12.8799251564241,12.5922517011537,12.6968602303429,97582.8651747347,0.0,1.0
2013-12-16,19.75,19.88,19.52,19.67,62600,12.9126153217957,12.9976097517619,12.7622405610862,12.8603110572011,95747.4507827332,0.0,1.0
2013-12-17,19.69,19.77,19.53,19.77,53300,12.8733871233497,12.9256913879444,12.7687785941605,12.9256913879444,81522.9892447235,0.0,1.0
2013-12-18,19.59,19.85,19.4301,19.66,93400,12.8080067926065,12.977995652539,12.703463643748,12.8537730241268,142856.420177432,0.0,1.0
2013-12-19,19.27,19.615,19.25,19.52,59000,12.598789734228,12.8243518752923,12.5857136680794,12.7622405610862,90241.2076067294,0.0,1.0
2013-12-20,19.91,19.92,19.0,19.3,207800,13.0172238509849,13.0237618840593,12.4222628412212,12.618403833451,317832.592214888,0.0,1.0
2013-12-23,20.16,20.23,19.78,19.9,64000,13.1806746778431,13.2264409093634,12.9322294210187,13.0106858179106,97888.7675734013,0.0,1.0
2013-12-24,19.97,20.22,19.95,20.12,44600,13.0564520494309,13.2199028762891,13.0433759832822,13.1545225455458,68216.234902714,0.0,1.0
2013-12-26,19.68,20.09,19.66,20.01,68300,12.8668490902754,13.1349084463228,12.8537730241268,13.0826041817282,104465.669144739,0.0,1.0
2013-12-27,19.92,19.93,19.67,19.75,53100,13.0237618840593,13.0302999171336,12.8603110572011,12.9126153217957,81217.0868460561,0.0,1.0
2013-12-30,20.02,20.04,19.78,19.85,52700,13.0891422148025,13.1022182809512,12.9322294210187,12.977995652539,80605.2820487228,0.0,1.0
2013-12-31,20.08,20.17,19.995,20.11,53200,13.1283704132485,13.1872127109174,13.0727971321167,13.1479845124715,81370.0380453898,0.0,1.0
2014-01-02,20.1,20.14,19.71,20.07,69700,13.1414464793971,13.1675986116945,12.8864631894984,13.1218323801742,106606.985935408,0.0,1.0
2014-01-03,20.05,20.24,19.61,20.09,61800,13.1087563140255,13.2329789424377,12.8210828587551,13.1349084463228,94523.8411880657,0.0,1.0
2014-01-06,19.8,20.23,19.74,20.05,40200,12.9453054871673,13.2264409093634,12.9060772887214,13.1087563140255,61486.3821320429,0.0,1.0
2014-01-07,20.14,20.21,19.76,19.81,75500,13.1675986116945,13.2133648432147,12.91915335487,12.9518435202417,115478.155496746,0.0,1.0
2014-01-08,19.84,20.1,19.71,20.08,33400,12.9714576194646,13.1414464793971,12.8864631894984,13.1283704132485,51085.700577369,0.0,1.0
2014-01-09,19.94,19.97,19.73,19.88,49100,13.0368379502079,13.0564520494309,12.899539255647,12.9976097517619,75099.0388727189,0.0,1.0
2014-01-10,19.83,20.04,19.65,20.02,42500,12.9649195863903,13.1022182809512,12.8472349910524,13.0891422148025,65004.2597167119,0.0,1.0
2014-01-13,19.94,20.01,19.74,19.84,59100,13.0368379502079,13.0826041817282,12.9060772887214,12.9714576194646,90394.1588060629,0.0,1.0
2014-01-14,20.0,20.16,19.84,19.93,45100,13.0760661486539,13.1806746778431,12.9714576194646,13.0302999171336,68980.9908993811,0.0,1.0
2014-01-15,20.41,20.43,20.02,20.02,42400,13.3441255047013,13.3572015708499,13.0891422148025,13.0891422148025,64851.3085173783,0.0,1.0
2014-01-16,19.9,20.37,19.78,20.31,51300,13.0106858179106,13.317973372404,12.9322294210187,13.278745173958,78463.9652580545,0.0,1.0
2014-01-17,20.14,20.16,19.75,19.95,54200,13.1675986116945,13.1806746778431,12.9126153217957,13.0433759832822,82899.5500387239,0.0,1.0
2014-01-21,20.41,20.52,20.15,20.2,118400,13.3441255047013,13.4160438685189,13.1741366447688,13.2068268101404,181094.220010792,0.0,1.0
2014-01-22,20.39,20.47,20.17,20.37,52700,13.3310494385526,13.3833537031472,13.1872127109174,13.317973372404,80605.2820487228,0.0,1.0
2014-01-23,20.39,20.41,20.09,20.37,55400,13.3310494385526,13.3441255047013,13.1349084463228,13.317973372404,84734.9644307257,0.0,1.0
2014-01-24,20.28,20.41,20.12,20.22,95000,13.259131074735,13.3441255047013,13.1545225455458,13.2199028762891,145303.639366768,0.0,1.0
2014-01-27,19.49,20.25,19.42,20.25,175600,12.7426264618632,13.239516975512,12.6968602303429,13.239516975512,268582.30602952,0.0,1.0
2014-01-28,19.51,19.61,19.265,19.5,126100,12.7557025280119,12.8210828587551,12.5955207176908,12.7491644949375,192871.462359467,0.0,1.0
2014-01-29,19.05,19.48,19.01,19.31,102700,12.4549530065928,12.7360884287889,12.4288008742955,12.6249418665253,157080.881715443,0.0,1.0
2014-01-30,18.41,19.0,18.3,19.0,77900,12.0365188898359,12.4222628412212,11.9646005260183,12.4222628412212,119148.984280749,0.0,1.0
2014-01-31,18.35,18.36,18.05,18.12,105700,11.9972906913899,12.0038287244643,11.8011496991601,11.8469159306804,161669.417695446,0.0,1.0
2014-02-03,18.3,18.45,18.1,18.4,143600,11.9646005260183,12.0626710221332,11.8338398645318,12.0299808567616,219637.922242819,0.0,1.0
2014-02-04,18.49,18.53,18.21,18.34,83200,12.0888231544305,12.1149752867278,11.9057582283494,11.9907526583156,127255.397845422,0.0,1.0
2014-02-05,18.18,18.56,18.08,18.49,84500,11.8861441291264,12.1345893859508,11.8207637983831,12.0888231544305,129243.763436756,0.0,1.0
2014-02-06,18.3,18.31,18.03,18.31,71100,11.9646005260183,11.9711385590926,11.7880736330115,11.9711385590926,108748.302726075,0.0,1.0
2014-02-07,18.16,18.3,18.0,18.3,72400,11.8730680629777,11.9646005260183,11.7684595337885,11.9646005260183,110736.66831741,0.0,1.0
2014-02-10,18.14,18.22,17.76,18.2,52000,11.8599919968291,11.9122962614237,11.6115467400046,11.899220195275,79534.6236533883,0.0,1.0
2014-02-11,18.43,18.45,18.04,18.16,36200,12.0495949559845,12.0626710221332,11.7946116660858,11.8730680629777,55368.3341587053,0.0,1.0
2014-02-12,18.52,18.81,18.38,18.51,70800,12.1084372536535,12.298040212809,12.0169047906129,12.1018992205792,108289.449128075,0.0,1.0
2014-02-13,18.62,18.65,18.24,18.44,44300,12.1738175843968,12.1934316836197,11.9253723275723,12.0561329890589,67757.3813047135,0.0,1.0
2014-02-14,18.6,18.66,18.44,18.64,37200,12.1607415182481,12.1999697166941,12.0561329890589,12.1868936505454,56897.8461520395,0.0,1.0
2014-02-18,18.97,19.0,18.47,18.56,97000,12.4026487419982,12.4222628412212,12.0757470882819,12.1345893859508,148362.663353436,0.0,1.0
2014-02-19,18.5,18.88,18.5,18.88,107300,12.0953611875048,12.3438064443293,12.0953611875048,12.3438064443293,164116.636884781,0.0,1.0
2014-02-20,18.59,18.77,18.475,18.49,71400,12.1542034851738,12.2718880805117,12.079016104819,12.0888231544305,109207.156324076,0.0,1.0
2014-02-21,19.7,19.86,19.69,19.73,535800,12.8799251564241,12.9845336856133,12.8733871233497,12.899539255647,819512.526028567,0.0,1.0
2014-02-24,19.62,19.81,19.595,19.81,191500,12.8276208918295,12.9518435202417,12.8112758091436,12.9518435202417,292901.546723536,0.0,1.0
2014-02-25,19.62,19.74,19.61,19.71,199200,12.8276208918295,12.9060772887214,12.8210828587551,12.8864631894984,304678.78907221,0.0,1.0
2014-02-26,19.75,19.8125,19.57,19.64,130500,12.9649195863903,13.0059478129295,12.8467582939574,12.8927099076813,198796.0652456,0.08,1.0
2014-02-27,19.73,19.82,19.69,19.75,200700,12.9517905538978,13.0108712001142,12.9255324889127,12.9649195863903,305734.638274266,0.0,1.0
2014-02-28,19.73,19.94,19.58,19.58,755500,12.9517905538978,13.0896453950695,12.8533228102037,12.8533228102037,1150884.50032989,0.0,1.0
2014-03-03,19.81,19.93,19.69,19.69,128600,13.004306683868,13.0830808788232,12.9255324889127,12.9255324889127,195901.716402943,0.0,1.0
2014-03-04,20.07,20.21,20.04,20.04,293900,13.1749841062711,13.2668873337189,13.1552905575322,13.1552905575322,447710.065714035,0.0,1.0
2014-03-05,20.09,20.13,19.97,20.1,131100,13.1881131387636,13.2143712037487,13.1093389438083,13.1946776550099,199710.070143281,0.0,1.0
2014-03-06,20.12,20.2,20.08,20.08,121500,13.2078066875024,13.2603228174726,13.1815486225173,13.1815486225173,185085.991780386,0.0,1.0
2014-03-07,19.99,20.22,19.99,20.21,113800,13.1224679763009,13.2734518499652,13.1224679763009,13.2668873337189,173356.262260147,0.0,1.0
2014-03-10,20.09,20.09,19.97,20.0,128400,13.1881131387636,13.1881131387636,13.1093389438083,13.1290324925472,195597.048103717,0.0,1.0
2014-03-11,19.98,20.19,19.93,20.06,521600,13.1159034600546,13.2537583012264,13.0830808788232,13.1684195900248,794574.924383945,0.0,1.0
2014-03-12,19.95,20.05,19.88,19.94,297400,13.0962099113158,13.1618550737785,13.0502582975919,13.0896453950695,453041.760950508,0.0,1.0
2014-03-13,19.94,20.01,19.86,19.96,173400,13.0896453950695,13.1355970087934,13.0371292650993,13.1027744275621,264147.415429785,0.0,1.0
2014-03-14,19.9,20.105,19.87,19.87,143800,13.0633873300844,13.197959913133,13.0436937813456,13.0436937813456,219056.507144193,0.0,1.0
2014-03-17,19.94,20.0,19.89,19.97,137000,13.0896453950695,13.1290324925472,13.0568228138381,13.1093389438083,208697.784970476,0.0,1.0
2014-03-18,19.93,20.05,19.91,19.95,92100,13.0830808788232,13.1618550737785,13.0699518463307,13.0962099113158,140299.751794021,0.0,1.0
2014-03-19,19.9,19.9,19.84,19.9,183300,13.0633873300844,13.0633873300844,13.0240002326068,13.0633873300844,279228.496241521,0.0,1.0
2014-03-20,19.9,19.97,19.89,19.89,262400,13.0633873300844,13.1093389438083,13.0568228138381,13.0568228138381,399724.808585788,0.0,1.0
2014-03-21,19.98,20.12,19.91,19.91,357500,13.1159034600546,13.2078066875024,13.0699518463307,13.0699518463307,544594.584868214,0.0,1.0
2014-03-24,20.15,20.25,19.98,20.05,100000,13.2275002362413,13.293145398704,13.1159034600546,13.1618550737785,152334.149613486,0.0,1.0
2014-03-25,20.22,20.33,20.15,20.25,61200,13.2734518499652,13.3456615286742,13.2275002362413,13.293145398704,93228.4995634534,0.0,1.0
2014-03-26,20.01,20.39,19.99,20.38,81800,13.1355970087934,13.3850486261518,13.1224679763009,13.3784841099055,124609.334383832,0.0,1.0
2014-03-27,19.8,20.2,19.65,19.97,128000,12.9977421676217,13.2603228174726,12.8992744239276,13.1093389438083,194987.711505262,0.0,1.0
2014-03-28,20.05,20.22,19.78,19.78,95700,13.1618550737785,13.2734518499652,12.9846131351291,12.9846131351291,145783.781180107,0.0,1.0
2014-03-31,20.2,20.22,19.9,20.0,127400,13.2603228174726,13.2734518499652,13.0633873300844,13.1290324925472,194073.706607582,0.0,1.0
2014-04-01,20.64,20.71,19.94,20.2,152400,13.5491615323087,13.5951131460326,13.0896453950695,13.2603228174726,232157.244010952,0.0,1.0
2014-04-02,20.5,20.75,20.37,20.73,133400,13.4572583048608,13.6213712110177,13.3719195936593,13.6082421785251,203213.755584391,0.0,1.0
2014-04-03,20.39,20.51,20.25,20.5,124000,13.3850486261518,13.4638228211071,13.293145398704,13.4572583048608,188894.345520723,0.0,1.0
2014-04-04,20.02,20.4,20.0,20.4,104000,13.1421615250397,13.3916131423981,13.1290324925472,13.3916131423981,158427.515598026,0.0,1.0
2014-04-07,20.0,20.09,19.75,19.98,99400,13.1290324925472,13.1881131387636,12.9649195863903,13.1159034600546,151420.144715805,0.0,1.0
2014-04-08,20.02,20.2,19.92,20.07,110500,13.1421615250397,13.2603228174726,13.076516362577,13.1749841062711,168329.235322902,0.0,1.0
2014-04-09,19.86,20.08,19.77,20.08,69700,13.0371292650993,13.1815486225173,12.9780486188829,13.1815486225173,106176.9022806,0.0,1.0
2014-04-10,19.37,19.84,19.21,19.84,160100,12.7154679690319,13.0240002326068,12.6104357090915,13.0240002326068,243886.973531192,0.0,1.0
2014-04-11,19.12,19.5,19.12,19.19,90400,12.5513550628751,12.8008066802335,12.5513550628751,12.597306676599,137710.071250591,0.0,1.0
2014-04-14,19.04,19.5,18.9,19.31,107000,12.4988389329049,12.8008066802335,12.4069357054571,12.6760808715543,162997.54008643,0.0,1.0
2014-04-15,19.1,19.28,18.74,19.02,115100,12.5382260303825,12.6563873228155,12.3019034455167,12.4857099004123,175336.606205123,0.0,1.0
2014-04-16,19.08,19.17,19.0,19.17,18373,12.52509699789,12.5841776441064,12.4725808679198,12.5841776441064,27988.3533084858,0.0,1.0
2014-04-17,19.26,19.32,18.97,19.0,38943,12.6432582903229,12.6826453878006,12.452887319181,12.4725808679198,59323.48788398,0.0,1.0
2014-04-21,19.21,19.27,18.99,19.22,64800,12.6104357090915,12.6498228065692,12.4660163516735,12.6170002253378,98712.5289495394,0.0,1.0
2014-04-22,19.21,19.48,19.04,19.18,70100,12.6104357090915,12.7876776477409,12.4988389329049,12.5907421603527,106786.238879054,0.0,1.0
2014-04-23,19.18,19.27,19.02,19.27,75300,12.5907421603527,12.6498228065692,12.4857099004123,12.6498228065692,114707.614658955,0.0,1.0
2014-04-24,18.6,19.34,18.34,19.34,122100,12.2100002180689,12.6957744202931,12.0393227956657,12.6957744202931,185999.996678066,0.0,1.0
2014-04-25,18.63,18.93,18.51,18.63,104500,12.2296937668077,12.4266292541959,12.1509195718524,12.2296937668077,159189.186346093,0.0,1.0
2014-04-28,18.62,18.92,18.59,18.76,93800,12.2231292505614,12.4200647379496,12.2034357018226,12.3150324780092,142889.43233745,0.0,1.0
2014-04-29,18.62,18.88,18.53,18.65,90900,12.2231292505614,12.3938066729645,12.1640486043449,12.2428227993002,138471.741998659,0.0,1.0
2014-04-30,18.77,18.86,18.58,18.61,117800,12.3215969942555,12.380677640472,12.1968711855763,12.2165647343151,179449.628244687,0.0,1.0
2014-05-01,18.71,18.83,18.43,18.74,163400,12.2822098967779,12.3609840917331,12.0984034418822,12.3019034455167,248914.000468436,0.0,1.0
2014-05-02,18.61,18.91,18.585,18.68,99700,12.2165647343151,12.4135002217033,12.2001534436994,12.262516348039,151877.147164646,0.0,1.0
2014-05-05,18.5,18.67,18.36,18.49,146500,12.1443550556061,12.2559518317928,12.0524518281583,12.1377905393598,223169.529183758,0.0,1.0
2014-05-06,18.25,18.555,18.11,18.42,85300,11.9802421494493,12.1804598949606,11.8883389220014,12.0918389256359,129941.029620304,0.0,1.0
2014-05-07,18.59,18.59,18.01,18.24,117900,12.2034357018226,12.2034357018226,11.8226937595387,11.973677633203,179601.9623943,0.0,1.0
2014-05-08,18.37,18.64,18.29,18.5,85400,12.0590163444046,12.2362582830539,12.0065002144344,12.1443550556061,130093.363769917,0.0,1.0
2014-05-09,18.5,18.6,18.23,18.27,59200,12.1443550556061,12.2100002180689,11.9671131169567,11.9933711819418,90181.816571184,0.0,1.0
2014-05-12,18.45,18.88,18.292,18.5,184500,12.1115324743747,12.3938066729645,12.0078131176836,12.1443550556061,281056.506036883,0.0,1.0
2014-05-13,18.46,18.62,18.282,18.49,298000,12.118096990621,12.2231292505614,12.0012486014374,12.1377905393598,453955.76584819,0.0,1.0
2014-05-14,18.06,18.4875,17.95,18.4,175900,11.8555163407701,12.1361494102983,11.7833066620611,12.0787098931434,267955.769170122,0.0,1.0
2014-05-15,18.09,18.16,17.904,18.0,137400,11.8752098895089,11.9211615032328,11.7531098873282,11.8161292432924,209307.12156893,0.0,1.0
2014-05-16,17.89,18.075,17.64,18.02,119500,11.7439195645834,11.8653631151395,11.5798066584266,11.829258275785,182039.308788116,0.0,1.0
2014-05-19,18.06,18.14,17.64,17.8,87200,11.8555163407701,11.9080324707403,11.5798066584266,11.684838918367,132835.37846296,0.0,1.0
2014-05-20,17.8,18.06,17.65,18.06,118000,11.684838918367,11.8555163407701,11.5863711746729,11.8555163407701,179754.296543913,0.0,1.0
2014-05-21,18.41,18.66,18.1,18.1,247700,12.0852744093897,12.2493873155465,11.8817744057552,11.8817744057552,377331.688592604,0.0,1.0
2014-05-22,18.98,19.14,18.5,18.5,148800,12.4594518354272,12.5644840953676,12.1443550556061,12.1443550556061,226673.214624868,0.0,1.0
2014-05-23,18.46,19.07,18.19,19.03,215400,12.118096990621,12.5185324816437,11.9408550519716,12.4922744166586,328127.75826745,0.0,1.0
2014-05-27,18.76,18.91,18.51,18.65,178100,12.3150324780092,12.4135002217033,12.1509195718524,12.2428227993002,271307.12046162,0.0,1.0
2014-05-28,18.84,18.94,18.42,18.72,202800,12.4200647379496,12.4859886484483,12.1431843138552,12.3409560453512,307627.382031727,0.08,1.0
2014-05-29,18.89,18.99,18.73,18.89,196800,12.4530266931989,12.5189506036976,12.3475484364011,12.4530266931989,298525.980196469,0.0,1.0
2014-05-30,19.04,19.1,18.74,18.94,455700,12.5519125589469,12.5914669052462,12.3541408274509,12.4859886484483,691251.469387862,0.0,1.0
2014-06-02,19.23,19.325,18.75,19.04,217400,12.6771679888944,12.7397957038682,12.3607332185008,12.5519125589469,329774.126497522,0.0,1.0
2014-06-03,19.15,19.47,19.075,19.19,201200,12.6244288604955,12.8353853740912,12.5749859276215,12.650798424695,305200.341542324,0.0,1.0
2014-06-04,19.18,19.28,19.03,19.03,117100,12.6442060336451,12.7101299441438,12.5453201678971,12.5453201678971,177629.025818122,0.0,1.0
2014-06-05,19.53,19.63,19.08,19.18,120100,12.8749397203904,12.9408636308891,12.5782821231464,12.6442060336451,182179.726735752,0.0,1.0
2014-06-06,19.65,19.76,19.58,19.65,97300,12.9540484129888,13.0265647145374,12.9079016756398,12.9540484129888,147594.399761771,0.0,1.0
2014-06-09,19.87,19.98,19.542,19.67,107300,13.0990810160859,13.1715973176345,12.8828505896503,12.9672331950886,162763.402820534,0.0,1.0
2014-06-10,19.95,19.99,19.714,19.84,86700,13.1518201444849,13.1781897086843,12.996239715708,13.0793038429363,131515.25651948,0.0,1.0
2014-06-11,19.78,19.97,19.71,19.92,76000,13.0397494966371,13.1650049265846,12.993602759288,13.1320429713353,115284.423246604,0.0,1.0
2014-06-12,19.94,20.0,19.54,19.68,148400,13.145227753435,13.1847820997342,12.8815321114403,12.9738255861384,225108.005392052,0.0,1.0
2014-06-13,20.35,20.37,19.99,20.02,158100,13.4155157864795,13.4287005685793,13.1781897086843,13.1979668818339,239821.938359054,0.0,1.0
2014-06-16,19.93,20.355,19.82,20.28,258400,13.1386353623851,13.4188119820045,13.0661190608366,13.3693690491305,391967.039038453,0.0,1.0
2014-06-17,20.13,20.29,19.98,19.98,145300,13.2704831833825,13.3759614401803,13.1715973176345,13.1715973176345,220405.614443835,0.0,1.0
2014-06-18,20.38,20.435,19.92,20.13,122500,13.4352929596291,13.4715511104034,13.1320429713353,13.2704831833825,185820.287469855,0.0,1.0
2014-06-19,20.22,20.39,20.08,20.39,104300,13.3298147028313,13.441885350679,13.2375212281331,13.441885350679,158212.701902904,0.0,1.0
2014-06-20,20.32,20.52,20.13,20.37,1269900,13.3957386133299,13.5275864343273,13.2704831833825,13.4287005685793,1926311.6984324,0.0,1.0
2014-06-23,20.29,20.52,20.17,20.43,98000,13.3759614401803,13.5275864343273,13.2968527475819,13.4682549148785,148656.229975884,0.0,1.0
2014-06-24,19.94,20.53,19.93,20.18,117000,13.145227753435,13.5341788253771,13.1386353623851,13.3034451386318,177477.335787534,0.0,1.0
2014-06-25,19.99,20.125,19.58,19.83,112000,13.1781897086843,13.2671869878575,12.9079016756398,13.0727114518865,169892.834258153,0.0,1.0
2014-06-26,20.0,20.0797,19.69,19.92,98700,13.1847820997342,13.2373234564016,12.9804179771883,13.1320429713353,149718.060189997,0.0,1.0
2014-06-27,19.91,20.05,19.68,19.86,362300,13.1254505802854,13.2177440549835,12.9738255861384,13.0924886250361,549572.980819006,0.0,1.0
2014-06-30,19.85,19.95,19.64,19.82,116400,13.0858962339862,13.1518201444849,12.947456021939,13.0661190608366,176567.195604009,0.0,1.0
2014-07-01,20.03,20.38,19.92,19.92,258300,13.2045592728838,13.4352929596291,13.1320429713353,13.1320429713353,391815.349007865,0.0,1.0
2014-07-02,19.93,20.1,19.87,20.07,168000,13.1386353623851,13.2507060102329,13.0990810160859,13.2309288370833,254839.25138723,0.0,1.0
2014-07-03,20.23,20.36,20.0,20.0,74600,13.3364070938811,13.4221081775294,13.1847820997342,13.1847820997342,113160.762818377,0.0,1.0
2014-07-07,20.04,20.21,19.98,20.11,94900,13.2111516639337,13.3232223117814,13.1715973176345,13.2572984012827,143953.839027666,0.0,1.0
2014-07-08,19.85,20.08,19.76,20.04,116500,13.0858962339862,13.2375212281331,13.0265647145374,13.2111516639337,176718.885634596,0.0,1.0
2014-07-09,19.86,20.06,19.76,19.92,107100,13.0924886250361,13.2243364460334,13.0265647145374,13.1320429713353,162460.022759358,0.0,1.0
2014-07-10,19.71,19.83,19.4401,19.58,139000,12.993602759288,13.0727114518865,12.8156741248521,12.9079016756398,210849.142516815,0.0,1.0
2014-07-11,19.69,19.79,19.46,19.62,74900,12.9804179771883,13.046341887687,12.8287929830414,12.9342712398392,113615.83291014,0.0,1.0
2014-07-14,19.57,19.85,19.5,19.74,64000,12.9013092845899,13.0858962339862,12.8551625472408,13.0133799324376,97081.6195760873,0.0,1.0
2014-07-15,19.65,19.79,19.48,19.55,110000,12.9540484129888,13.046341887687,12.8419777651411,12.8881245024902,166859.033646401,0.0,1.0
2014-07-16,19.47,19.68,19.38,19.68,87000,12.8353853740912,12.9738255861384,12.7760538546424,12.9738255861384,131970.326611244,0.0,1.0
2014-07-17,19.04,19.36,18.91,19.36,39795,12.5519125589469,12.7628690725427,12.4662114752987,12.7628690725427,60365.0476723501,0.0,1.0
2014-07-18,19.22,19.37,19.01,19.01,39725,12.6705755978446,12.7694614635926,12.5321353857973,12.5321353857973,60258.8646509383,0.0,1.0
2014-07-21,19.13,19.22,19.0,19.16,95800,12.6112440783958,12.6705755978446,12.5255429947475,12.6310212515454,145319.049302955,0.0,1.0
2014-07-22,18.81,19.18,18.72,19.12,129100,12.4002875648,12.6442060336451,12.3409560453512,12.6046516873459,195831.829488639,0.0,1.0
2014-07-23,18.94,19.01,18.69,18.82,119100,12.4859886484483,12.5321353857973,12.3211788722016,12.4068799558499,180662.826429875,0.0,1.0
2014-07-24,18.31,18.91,18.3,18.77,63500,12.0706680123067,12.4662114752987,12.0640756212568,12.3739180006005,96323.1694231487,0.0,1.0
2014-07-25,18.07,18.28,17.9,18.11,118000,11.9124506271098,12.0508908391571,11.8003799792621,11.9388201913093,178994.236093412,0.0,1.0
2014-07-28,18.07,18.15,17.77,18.08,169900,11.9124506271098,11.9651897555088,11.7146788956138,11.9190430181597,257721.361968395,0.0,1.0
2014-07-29,18.05,18.25,17.99,18.08,82400,11.8992658450101,12.0311136660074,11.8597114987109,11.9190430181597,124992.585204212,0.0,1.0
2014-07-30,18.21,18.29,17.91,18.11,116100,12.004744101808,12.0574832302069,11.806972370312,11.9388201913093,176112.125512246,0.0,1.0
2014-07-31,17.9,18.205,17.9,18.11,163300,11.8003799792621,12.001447906283,11.8003799792621,11.9388201913093,247709.81994961,0.0,1.0
2014-08-01,17.66,17.99,17.56,17.92,106000,11.6421625940653,11.8597114987109,11.5762386835666,11.8135647613618,160791.432422894,0.0,1.0
2014-08-04,17.68,17.84,17.42,17.66,73600,11.655347376165,11.7608256329629,11.4839452088685,11.6421625940653,111643.862512501,0.0,1.0
2014-08-05,17.55,17.78,17.45,17.54,86500,11.5696462925168,11.7212712866637,11.5037223820181,11.5630539014669,131211.876458305,0.0,1.0
2014-08-06,17.67,17.7,17.461,17.51,101200,11.6487549851152,11.6685321582648,11.5109740121729,11.5432767283173,153510.310954687,0.0,1.0
2014-08-07,17.82,17.84,17.66,17.67,144600,11.7476408508632,11.7608256329629,11.6421625940653,11.6487549851152,219343.784229722,0.0,1.0
2014-08-08,17.89,18.0,17.676,17.8,158100,11.7937875882122,11.8663038897608,11.6527104197451,11.7344560687634,239821.938359054,0.0,1.0
2014-08-11,17.78,18.04,17.77,17.94,47700,11.7212712866637,11.8926734539602,11.7146788956138,11.8267495434616,72356.1445903025,0.0,1.0
2014-08-12,17.65,17.8,17.52,17.71,46400,11.6355702030154,11.7344560687634,11.5498691193672,11.6751245493146,70384.1741926634,0.0,1.0
2014-08-13,17.64,17.72,17.56,17.64,66000,11.6289778119656,11.6817169403645,11.5762386835666,11.6289778119656,100115.42018784,0.0,1.0
2014-08-14,17.5,17.66,17.45,17.6,71200,11.5366843372674,11.6421625940653,11.5037223820181,11.6026082477661,108003.301778397,0.0,1.0
2014-08-15,17.42,17.62,17.15,17.62,125200,11.4839452088685,11.6157930298658,11.3059506505221,11.6157930298658,189915.91829572,0.0,1.0
2014-08-18,17.66,17.67,17.47,17.55,127300,11.6421625940653,11.6487549851152,11.5169071641178,11.5696462925168,193101.408938061,0.0,1.0
2014-08-19,17.58,17.65,17.56,17.65,63300,11.5894234656664,11.6355702030154,11.5762386835666,11.6355702030154,96019.7893619734,0.0,1.0
2014-08-20,17.35,17.5,17.22,17.5,70800,11.4377984715194,11.5366843372674,11.3520973878711,11.5366843372674,107396.541656047,0.0,1.0
2014-08-21,17.41,17.5,17.12,17.29,126200,11.4773528178186,11.5366843372674,11.2861734773725,11.3982441252202,191432.818601597,0.0,1.0
2014-08-22,17.55,17.58,17.39,17.39,112200,11.5696462925168,11.5894234656664,11.4641680357189,11.4641680357189,170196.214319327,0.0,1.0
2014-08-25,17.56,17.62,17.41,17.6,81000,11.5762386835666,11.6157930298658,11.4773528178186,11.6026082477661,122868.924775986,0.0,1.0
2014-08-26,17.6,17.64,17.56,17.56,79100,11.6026082477661,11.6289778119656,11.5762386835666,11.5762386835666,119986.81419482,0.0,1.0
2014-08-27,17.57,17.59,17.49,17.51,60000,11.6487549851152,11.6620148086611,11.5957156909314,11.6089755144773,90498.9418480394,0.1,1.0
2014-08-28,17.44,17.55,17.28,17.55,101800,11.5625661320665,11.6354951615692,11.4564875436989,11.6354951615692,153546.538002174,0.0,1.0
2014-08-29,17.58,17.61,17.43,17.44,74900,11.6553848968881,11.6752746322071,11.5559362202935,11.5625661320665,112972.845740303,0.0,1.0
2014-09-02,17.71,17.84,17.61,17.66,49000,11.7415737499368,11.8277626029855,11.6752746322071,11.7084241910719,73907.4691758991,0.0,1.0
2014-09-03,17.47,17.86,17.4,17.74,83500,11.5824558673854,11.8410224265314,11.5360464849746,11.7614634852557,125944.360738522,0.0,1.0
2014-09-04,17.65,17.82,17.47,17.47,158300,11.7017942792989,11.8145027794395,11.5824558673854,11.5824558673854,238766.374909079,0.0,1.0
2014-09-05,17.76,17.79,17.57,17.57,84600,11.7747233088017,11.7946130441206,11.6487549851152,11.6487549851152,127603.508005736,0.0,1.0
2014-09-08,18.06,18.06,17.7,17.7,80100,11.9736206619909,11.9736206619909,11.7349438381638,11.7349438381638,120816.087367133,0.0,1.0
2014-09-09,17.91,18.02,17.8,17.99,107500,11.8741719853963,11.947101014899,11.8012429558936,11.9272112795801,162143.937477738,0.0,1.0
2014-09-10,18.25,18.28,17.93,17.93,122800,12.0995889856774,12.1194787209963,11.8874318089422,11.8874318089422,185221.167648988,0.0,1.0
2014-09-11,18.39,18.5,18.23,18.25,194000,12.192407750499,12.2653367800017,12.0863291621314,12.0995889856774,292613.245308662,0.0,1.0
2014-09-12,18.52,18.63,18.39,18.4,224200,12.2785966035477,12.3515256330504,12.192407750499,12.199037662272,338164.379372175,0.0,1.0
2014-09-15,18.46,18.55,18.415,18.45,126400,12.2388171329098,12.2984863388666,12.2089825299315,12.2321872211369,190651.104159871,0.0,1.0
2014-09-16,18.47,18.6,18.4,18.4,191600,12.2454470446828,12.3316358977315,12.199037662272,12.199037662272,288993.287634741,0.0,1.0
2014-09-17,18.63,18.83,18.43,18.45,210700,12.3515256330504,12.4841238685099,12.2189273975909,12.2321872211369,317802.117456366,0.0,1.0
2014-09-18,18.99,19.17,18.64,18.74,99600,12.5902024568775,12.709540868791,12.3581555448234,12.4244546625531,150228.243467745,0.0,1.0
2014-09-19,18.72,19.24,18.71,19.11,410500,12.4111948390072,12.7559502512018,12.4045649272342,12.6697613981531,619163.593810337,0.0,1.0
2014-09-22,18.41,18.85,18.41,18.72,88153,12.205667574045,12.4973836920558,12.205667574045,12.4111948390072,132962.553678837,0.0,1.0
2014-09-23,18.2,18.6,18.19,18.34,116008,12.0664394268125,12.3316358977315,12.0598095150395,12.1592581916341,174976.68743179,0.0,1.0
2014-09-24,18.22,18.25,18.03,18.19,102226,12.0796992503585,12.0995889856774,11.953730926672,12.0598095150395,154189.080489295,0.0,1.0
2014-09-25,18.01,18.3,17.83,18.13,150970,11.940471103126,12.1327385445423,11.8211326912125,12.0200300444017,227710.420846643,0.0,1.0
2014-09-26,18.04,18.1,17.84,17.99,108055,11.9603608384449,12.0001403090828,11.8277626029855,11.9272112795801,162981.052689833,0.0,1.0
2014-09-29,18.01,18.11,17.9,17.9,83038,11.940471103126,12.0067702208557,11.8675420736233,11.8675420736233,125247.518886292,0.0,1.0
2014-09-30,17.93,18.07,17.82,17.98,132927,11.8874318089422,11.9802505737639,11.8145027794395,11.9205813678071,200495.88071724,0.0,1.0
2014-10-01,17.78,18.0,17.6,17.95,137030,11.7879831323476,11.933841191353,11.6686447204341,11.9006916324882,206684.500023948,0.0,1.0
2014-10-02,18.03,18.13,17.74,17.81,66406,11.953730926672,12.0200300444017,11.7614634852557,11.8078728676665,100161.212206015,0.0,1.0
2014-10-03,18.03,18.35,18.02,18.12,60043,11.953730926672,12.1658881034071,11.947101014899,12.0134001326287,90563.7994230305,0.0,1.0
2014-10-06,17.95,18.07,17.81,18.03,77872,11.9006916324882,11.9802505737639,11.8078728676665,11.953730926672,117455.559993176,0.0,1.0
2014-10-07,17.82,17.93,17.72,17.8,110893,11.8145027794395,11.8874318089422,11.7482036617098,11.8012429558936,167261.652639245,0.0,1.0
2014-10-08,18.08,18.1,17.7,17.73,268042,11.9868804855368,12.0001403090828,11.7349438381638,11.7548335734827,404291.956180539,0.0,1.0
2014-10-09,17.51,18.11,17.36,18.11,165838,11.6089755144773,12.0067702208557,11.5095268378827,12.0067702208557,250136.058636587,0.0,1.0
2014-10-10,17.86,17.97,17.5,17.5,139257,11.8410224265314,11.9139514560341,11.6023456027043,11.6023456027043,210043.519082208,0.0,1.0
2014-10-13,18.0,18.29,17.85,17.85,106432,11.933841191353,12.1261086327693,11.8343925147584,11.8343925147584,160533.056312843,0.0,1.0
2014-10-14,17.99,18.31,17.93,18.08,112388,11.9272112795801,12.1393684563152,11.8874318089422,11.9868804855368,169516.584606958,0.0,1.0
2014-10-15,17.9,18.05,17.37,17.89,216392,11.8675420736233,11.9669907502179,11.5161567496557,11.8609121618503,326387.45040635,0.0,1.0
2014-10-16,18.21,18.24,17.6,17.67,110264,12.0730693385855,12.0929590739044,11.6686447204341,11.7150541028449,166312.922065537,0.0,1.0
2014-10-17,18.02,18.43,18.0,18.43,84284,11.947101014899,12.2189273975909,11.933841191353,12.2189273975909,127126.880245336,0.0,1.0
2014-10-20,17.95,18.19,17.89,17.96,82482,11.9006916324882,12.0598095150395,11.8609121618503,11.9073215442611,124408.8953585,0.0,1.0
2014-10-21,18.08,18.26,17.85,18.01,99917,11.9868804855368,12.1062188974504,11.8343925147584,11.940471103126,150706.379543844,0.0,1.0
2014-10-22,18.0,18.24,17.96,18.04,62885,11.933841191353,12.0929590739044,11.9073215442611,11.9603608384449,94850.4326352333,0.0,1.0
2014-10-23,18.02,18.18,17.66,18.05,178536,11.947101014899,12.0531796032666,11.7084241910719,11.9669907502179,269288.651363027,0.0,1.0
2014-10-24,18.1,18.12,18.0,18.08,65417,12.0001403090828,12.0134001326287,11.933841191353,11.9868804855368,98669.4879812201,0.0,1.0
2014-10-27,18.15,18.16,17.81,18.03,91894,12.0332898679476,12.0399197797206,11.8078728676665,11.953730926672,138605.162703063,0.0,1.0
2014-10-28,18.59,18.665,18.11,18.15,98266,12.3250059859585,12.3747303242558,12.0067702208557,12.0332898679476,148216.150327325,0.0,1.0
2014-10-29,18.83,18.96,18.32,18.79,80721,12.4841238685099,12.5703127215585,12.1459983680882,12.457604221418,121752.75141526,0.0,1.0
2014-10-30,18.06,18.54,17.955,18.54,120225,11.9736206619909,12.2918564270936,11.9040065883747,12.2918564270936,181337.254728009,0.0,1.0
2014-10-31,18.9,18.95,18.17,18.36,126298,12.5305332509207,12.5636828097856,12.0465496914936,12.1725180151801,190497.255958729,0.0,1.0
2014-11-03,19.09,19.2,18.9,18.95,149296,12.6565015746072,12.7294306041099,12.5305332509207,12.5636828097856,225185.500369082,0.0,1.0
2014-11-04,18.98,19.11,18.84,19.11,93622,12.5835725451045,12.6697613981531,12.4907537802828,12.6697613981531,141211.532228286,0.0,1.0
2014-11-05,19.11,19.24,18.9221,19.04,187026,12.6697613981531,12.7559502512018,12.545185355939,12.6233520157423,282094.251634526,0.0,1.0
2014-11-06,19.2,19.27,19.04,19.04,80226,12.7294306041099,12.7758399865207,12.6233520157423,12.6233520157423,121006.135145014,0.0,1.0
2014-11-07,19.17,19.29,19.04,19.13,94106,12.709540868791,12.7890998100667,12.6233520157423,12.6830212216991,141941.55702586,0.0,1.0
2014-11-10,19.44,19.45,19.13,19.238,79924,12.8885484866613,12.8951783984343,12.6830212216991,12.7546242688472,120550.623804379,0.0,1.0
2014-11-11,19.54,19.61,19.33,19.41,83736,12.954847604391,13.0012569868018,12.8156194571586,12.8686587513424,126300.323243124,0.0,1.0
2014-11-12,19.93,19.95,19.4,19.52,81148,13.213414163537,13.2266739870829,12.8620288395694,12.9415877808451,122396.802218079,0.0,1.0
2014-11-13,19.73,19.99,19.6,19.98,82216,13.0808159280775,13.2531936341748,12.9946270750289,13.2465637224019,124007.683382974,0.0,1.0
2014-11-14,19.55,19.8799,19.52,19.68,79879,12.961477516164,13.1801983055544,12.9415877808451,13.0476663692127,120482.749597993,0.0,1.0
2014-11-17,19.28,19.67,19.22,19.46,55298,12.7824698982937,13.0410364574397,12.7426904276559,12.9018083102072,83406.8414385484,0.0,1.0
2014-11-18,19.26,19.34,19.14,19.27,56271,12.7692100747478,12.8222493689315,12.6896511334721,12.7758399865207,84874.4326121838,0.0,1.0
2014-11-19,19.08,19.22,18.83,19.16,73560,12.6498716628342,12.7426904276559,12.4841238685099,12.702910957018,110951.702705697,0.0,1.0
2014-11-20,19.39,19.42,18.97,18.97,56608,12.8553989277964,12.8752886631153,12.5769426333315,12.5769426333315,85382.7350022306,0.0,1.0
2014-11-21,19.16,19.7,19.085,19.52,81940,12.702910957018,13.0609261927586,12.6531866187207,12.9415877808451,123591.388250473,0.0,1.0
2014-11-24,19.3,19.43,19.17,19.21,88138,12.7957297218396,12.8819185748883,12.709540868791,12.7360605158829,132939.928943376,0.0,1.0
2014-11-25,19.24,19.37,19.18,19.23,53894,12.8222493689315,12.9088861889919,12.7822631442883,12.8155849981577,80868.8499314694,0.1,1.0
2014-11-26,19.39,19.47,19.17,19.17,51230,12.9222149305396,12.9755298967306,12.7755987735144,12.7755987735144,76871.4732992388,0.0,1.0
2014-11-28,19.14,19.54,19.13,19.48,54669,12.7556056611928,13.0221804921477,12.7489412904189,12.9821942675045,82031.7504156955,0.0,1.0
2014-12-01,18.44,19.12,18.43,19.07,112267,12.2890997070217,12.7422769196451,12.2824353362478,12.7089550657757,168458.514403389,0.0,1.0
2014-12-02,19.06,19.11,18.45,18.45,73205,12.7022906950018,12.7356125488712,12.2957640777956,12.2957640777956,109845.328964879,0.0,1.0
2014-12-03,19.51,19.57,19.03,19.03,85707,13.0021873798261,13.0421736044693,12.6822975826802,12.6822975826802,128604.789421391,0.0,1.0
2014-12-04,19.43,19.53,19.3,19.44,85339,12.9488724136351,13.0155161213739,12.8622355935748,12.955536784409,128052.599255978,0.0,1.0
2014-12-05,19.81,19.95,19.4,19.4,104536,13.2021185030423,13.2954196938765,12.9288793013135,12.9288793013135,156858.01937945,0.0,1.0
2014-12-08,19.88,20.21,19.61,19.69,159009,13.2487690984594,13.4686933339972,13.0688310875648,13.1221460537558,238595.668511393,0.0,1.0
2014-12-09,20.03,20.21,19.54,19.64,119781,13.3487346600675,13.4686933339972,13.0221804921477,13.0888241998865,179733.397291745,0.0,1.0
2014-12-10,18.88,20.06,18.65,20.0,171288,12.5823320210721,13.3687277723891,12.429051493273,13.3287415477459,257020.513731798,0.0,1.0
2014-12-11,18.92,19.22,18.8,18.86,98985,12.6089895041676,12.8089206273838,12.5290170548811,12.5690032795244,148528.650878882,0.0,1.0
2014-12-12,18.69,18.95,18.53,18.7,102928,12.4557089763685,12.6289826164892,12.3490790439866,12.4623733471424,154445.188439275,0.0,1.0
2014-12-15,18.36,18.88,18.31,18.86,126859,12.2357847408307,12.5823320210721,12.2024628869614,12.5690032795244,190354.054875427,0.0,1.0
2014-12-16,18.32,18.94,18.1201,18.3,158029,12.2091272577352,12.6223182457154,12.0759064859655,12.1957985161875,237125.162092629,0.0,1.0
2014-12-17,19.0,19.03,18.28,18.37,135695,12.6623044703586,12.6822975826802,12.1824697746397,12.2424491116046,203612.620912359,0.0,1.0
2014-12-18,19.67,19.69,19.17,19.24,100756,13.1088173122081,13.1221460537558,12.7755987735144,12.8222493689315,151186.066049933,0.0,1.0
2014-12-19,19.65,19.89,19.43,19.69,359260,13.0954885706603,13.2554334692333,12.9488724136351,13.1221460537558,539075.648984668,0.0,1.0
2014-12-22,19.82,19.87,19.57,19.61,73500,13.2087828738162,13.2421047276855,13.0421736044693,13.0688310875648,110287.981407262,0.0,1.0
2014-12-23,20.05,20.21,19.74,19.85,87865,13.3620634016153,13.4686933339972,13.1554679076252,13.2287759861378,131842.904576178,0.0,1.0
2014-12-24,21.0,21.36,20.86,20.86,489979,13.9951786251332,14.2350959729926,13.901877434299,13.901877434299,735221.698529916,0.0,1.0
2014-12-26,21.1,21.35,20.97,21.15,369965,14.0618223328719,14.2284316022187,13.9751855128116,14.0951441867413,555138.680834527,0.0,1.0
2014-12-29,21.47,21.6,21.12,21.16,304820,14.3084040515052,14.3950408715656,14.0751510744197,14.1018085575151,457387.516905601,0.0,1.0
2014-12-30,21.61,21.74,21.35,21.39,220054,14.4017052423394,14.4883420623998,14.2284316022187,14.2550890853142,330194.713749574,0.0,1.0
2014-12-31,21.5,22.09,21.08,21.74,3986138,14.3283971638268,14.7215950394853,14.0484935913242,14.4883420623998,5981266.85211948,0.0,1.0
2015-01-02,21.0,21.5,20.35,21.5,388180,13.9951786251332,14.3283971638268,13.5619945248314,14.3283971638268,582470.593505727,0.0,1.0
2015-01-05,20.49,20.96,20.37,20.86,232805,13.6552957156657,13.9685211420377,13.5753232663792,13.901877434299,349327.80287779,0.0,1.0
2015-01-06,19.93,20.51,19.76,20.45,230502,13.2820909523288,13.6686244572134,13.1687966491729,13.6286382325702,345872.112793696,0.0,1.0
2015-01-07,20.15,20.32,19.914,20.0,218319,13.428707109354,13.5420014125098,13.2714279590906,13.3287415477459,327591.31718166,0.0,1.0
2015-01-08,20.1,20.45,20.05,20.2,518710,13.3953852554846,13.6286382325702,13.3620634016153,13.4620289632233,778333.045384503,0.0,1.0
2015-01-09,19.73,20.08,19.68,20.03,280032,13.1488035368513,13.3820565139369,13.115481682982,13.3487346600675,420192.707611408,0.0,1.0
2015-01-12,19.63,19.81,19.45,19.62,255719,13.0821598291126,13.2021185030423,12.9622011551829,13.0754954583387,383710.643775287,0.0,1.0
2015-01-13,19.31,19.98,19.19,19.68,294476,12.8688999643487,13.3154128061981,12.7889275150622,13.115481682982,441866.171603875,0.0,1.0
2015-01-14,19.29,19.32,18.92,19.08,135786,12.8555712228009,12.8755643351225,12.6089895041676,12.7156194365496,203749.167936959,0.0,1.0
2015-01-15,18.96,19.31,18.91,19.25,47088,12.6356469872631,12.8688999643487,12.6023251333937,12.8289137397054,70656.3329048321,0.0,1.0
2015-01-16,19.25,19.33,18.91,18.91,54786,12.8289137397054,12.8822287058964,12.6023251333937,12.6023251333937,82207.3108758948,0.0,1.0
2015-01-20,19.05,19.33,18.99,19.24,195623,12.695626324228,12.8822287058964,12.6556400995847,12.8222493689315,293535.5889365,0.0,1.0
2015-01-21,19.0,19.38,18.97,18.98,90120,12.6623044703586,12.9155505597658,12.642311358037,12.6489757288108,135226.569856088,0.0,1.0
2015-01-22,20.12,20.15,19.09,19.16,353423,13.4087139970324,13.428707109354,12.7222838073234,12.7689344027406,530317.132692499,0.0,1.0
2015-01-23,19.97,20.15,19.7,20.09,380482,13.3087484354243,13.428707109354,13.1288104245297,13.3887208847107,570919.615534664,0.0,1.0
2015-01-26,20.33,20.41,19.78,20.01,97625,13.5486657832837,13.6019807494747,13.1821253907207,13.3354059185198,146487.948093659,0.0,1.0
2015-01-27,20.02,20.4,20.01,20.13,96654,13.3420702892936,13.5953163787008,13.3354059185198,13.4153783678062,145030.946325681,0.0,1.0
2015-01-28,19.61,20.258,19.51,20.12,173784,13.0688310875648,13.5006823137118,13.0021873798261,13.4087139970324,260765.803549384,0.0,1.0
2015-01-29,20.68,20.69,19.74,20.06,182429,13.7819187603692,13.7885831311431,13.1554679076252,13.3687277723891,273737.770886333,0.0,1.0
2015-01-30,20.98,21.26,20.57,20.79,362976,13.9818498835854,14.1684522652539,13.7086106818566,13.8552268388818,544651.569241938,0.0,1.0
2015-02-02,21.81,21.89,21.06,21.25,338697,14.5349926578169,14.5883076240079,14.0351648497764,14.16178789448,508220.522975448,0.0,1.0
2015-02-03,22.02,22.17,21.84,21.9,414346,14.6749444440682,14.7749100056763,14.5549857701385,14.5949719947817,621733.114886714,0.0,1.0
2015-02-04,22.0,22.41,21.85,22.09,214069,14.6616157025205,14.9348549042493,14.5616501409124,14.7215950394853,321214.120977839,0.0,1.0
2015-02-05,22.32,22.61,22.09,22.1,208368,14.8748755672844,15.0681423197267,14.7215950394853,14.7282594102592,312659.674964196,0.0,1.0
2015-02-06,22.85,22.98,22.43,22.43,238452,15.2280872182997,15.31472403836,14.948183645797,14.948183645797,357801.220986727,0.0,1.0
2015-02-09,22.49,22.8499,22.4,22.66,100971,14.9881698704402,15.2280205745919,14.9281905334754,15.1014641735961,151508.677152009,0.0,1.0
2015-02-10,22.96,23.02,22.505,22.64,227771,15.3013952968123,15.3413815214555,14.9981664266011,15.0881354320483,341774.201538959,0.0,1.0
2015-02-11,23.09,23.14,22.71,22.91,138511,15.3880321168726,15.421353970742,15.1347860274655,15.2680734429429,207838.076091174,0.0,1.0
2015-02-12,23.64,23.94,23.044,23.18,307590,15.7545725094356,15.9545036326518,15.3573760113128,15.4480114538375,461543.948313739,0.0,1.0
2015-02-13,23.66,23.89,23.42,23.68,98714,15.7679012509834,15.9211817787825,15.6079563524104,15.7812299925311,148122.010838591,0.0,1.0
2015-02-17,24.01,24.04,23.45,23.6,112029,16.0011542280689,16.0211473403906,15.6279494647321,15.7279150263401,168101.391415975,0.0,1.0
2015-02-18,23.37,23.76,23.11,23.53,172765,15.5746344985411,15.8345449587221,15.4013608584204,15.681264430923,259236.776977219,0.0,1.0
2015-02-19,23.32,23.41,22.96,23.26,130794,15.5413126446717,15.6012919816366,15.3013952968123,15.5013264200285,196258.588301788,0.0,1.0
2015-02-20,22.95,23.31,22.62,23.31,279772,15.2947309260384,15.5346482738978,15.0748066905006,15.5346482738978,419802.573255409,0.0,1.0
2015-02-23,23.0,23.03,22.61,22.83,120344,15.3280527799078,15.3480458922294,15.0681423197267,15.2147584767519,180578.188224157,0.0,1.0
2015-02-24,23.08,23.38,22.94,23.04,144304,15.3813677460987,15.5812988693149,15.2880665552645,15.3547102630033,216530.569646171,0.0,1.0
2015-02-25,22.97,23.13,22.85,22.97,93722,15.3880321168726,15.4952191059323,15.3076418750779,15.3880321168726,139900.561920423,0.12,1.0
2015-02-26,23.01,23.07,22.86,23.0,126450,15.4148288641375,15.4550239850349,15.3143410618941,15.4081296773213,188754.252521687,0.0,1.0
2015-02-27,22.94,23.18,22.93,23.02,122589,15.3679345564239,15.5287150400134,15.3612353696077,15.4215280509538,182990.866448249,0.0,1.0
2015-03-02,22.98,23.32,22.86,22.96,124312,15.3947313036889,15.6225036554406,15.3143410618941,15.3813329300564,185562.820399176,0.0,1.0
2015-03-03,23.25,23.25,22.92,22.92,105797,15.575609347727,15.575609347727,15.3545361827915,15.3545361827915,157925.13763572,0.0,1.0
2015-03-04,23.12,23.15,22.96,23.14,97338,15.488519919116,15.5086174795647,15.3813329300564,15.5019182927485,145298.231964855,0.0,1.0
2015-03-05,23.01,23.12,22.57,23.1,101092,15.4148288641375,15.488519919116,15.1200646442236,15.4751215454836,150901.897160319,0.0,1.0
2015-03-06,23.31,23.65,22.97,22.99,121743,15.6158044686243,15.843576820376,15.3880321168726,15.4014304905051,181728.026609314,0.0,1.0
2015-03-09,23.8,23.885,23.16,23.29,119958,15.9440646226194,16.0010077105574,15.5153166663809,15.6024060949919,179063.52411227,0.0,1.0
2015-03-10,23.35,23.59,23.2901,23.57,119209,15.6426012158892,15.8033816994787,15.60247308686,15.7899833258462,177945.477966452,0.0,1.0
2015-03-11,23.66,23.78,23.24,23.33,106304,15.8502760071923,15.930666248987,15.5689101609107,15.6292028422568,158681.94590799,0.0,1.0
2015-03-12,24.7,24.77,23.79,23.8,190326,16.5469914360798,16.5938857437934,15.9373654358032,15.9440646226194,284103.138516747,0.0,1.0
2015-03-13,24.84,24.92,24.43,24.65,204098,16.640780051507,16.6943735460368,16.3661133920417,16.5134955019987,304660.857502343,0.0,1.0
2015-03-16,25.11,25.1599,24.74,25.01,175234,16.8216580955451,16.8550870377581,16.5737881833447,16.7546662273829,261575.031129975,0.0,1.0
2015-03-17,25.05,25.1,24.58,24.68,179830,16.7814629746478,16.8149589087289,16.4666011942851,16.5335930624474,268435.56529043,0.0,1.0
2015-03-18,24.34,25.34,24.18,24.92,136045,16.3058207106957,16.9757393923183,16.1986337216361,16.6943735460368,203076.886392351,0.0,1.0
2015-03-19,24.34,24.37,23.93,24.28,104540,16.3058207106957,16.3259182711444,16.0311540512304,16.2656255897983,156048.790499147,0.0,1.0
2015-03-20,24.51,24.72,24.38,24.49,530928,16.4197068865715,16.5603898097123,16.3326174579606,16.4063085129391,792526.040196396,0.0,1.0
2015-03-23,24.76,24.79,24.38,24.51,108510,16.5871865569772,16.6072841174259,16.3326174579606,16.4197068865715,161974.88288753,0.0,1.0
2015-03-24,24.53,24.8399,24.45,24.68,99583,16.433105260204,16.6407130596389,16.3795117656742,16.5335930624474,148649.384965339,0.0,1.0
2015-03-25,24.3,24.69,24.18,24.54,86504,16.2790239634308,16.5402922492636,16.1986337216361,16.4398044470202,129126.119890359,0.0,1.0
2015-03-26,24.43,24.48,23.92,24.3,143981,16.3661133920417,16.3996093261229,16.0244548644142,16.2790239634308,214923.100295176,0.0,1.0
2015-03-27,22.98,23.04,22.06,22.75,892891,15.3947313036889,15.4349264245862,14.778406116596,15.2406500069156,1332834.90144991,0.0,1.0
2015-03-30,23.05,23.26,22.97,23.16,369580,15.4416256114024,15.5823085345432,15.3880321168726,15.5153166663809,551678.897959392,0.0,1.0
2015-03-31,22.97,23.24,22.89,23.09,327095,15.3880321168726,15.5689101609107,15.3344386223428,15.4684223586673,488260.753092773,0.0,1.0
2015-04-01,23.09,23.16,22.84,22.96,427635,15.4684223586673,15.5153166663809,15.3009426882617,15.3813329300564,638338.669648966,0.0,1.0
2015-04-02,23.27,23.56,23.13,23.13,318804,15.5890077213594,15.78328413903,15.4952191059323,15.4952191059323,475884.624127512,0.0,1.0
2015-04-06,23.2,23.31,22.81,23.09,280154,15.5421134136458,15.6158044686243,15.280845127813,15.4684223586673,418191.054653703,0.0,1.0
2015-04-07,23.13,23.49,23.02,23.26,243925,15.4952191059323,15.7363898313164,15.4215280509538,15.5823085345432,364111.356633865,0.0,1.0
2015-04-08,23.07,23.19,22.83,23.12,375472,15.4550239850349,15.5354142268296,15.2942435014455,15.488519919116,560473.995277364,0.0,1.0
2015-04-09,23.05,23.18,22.73,23.09,303256,15.4416256114024,15.5287150400134,15.2272516332832,15.4684223586673,452675.837111244,0.0,1.0
2015-04-10,23.03,23.1,22.87,23.1,367844,15.42822723777,15.4751215454836,15.3210402487104,15.4751215454836,549087.538668147,0.0,1.0
2015-04-13,23.03,23.32,22.91,23.03,434894,15.42822723777,15.6225036554406,15.3478369959753,15.42822723777,649174.313136942,0.0,1.0
2015-04-14,23.27,23.31,22.59,22.99,430203,15.5890077213594,15.6158044686243,15.133463017856,15.4014304905051,642171.970720342,0.0,1.0
2015-04-15,23.41,23.72,23.25,23.37,542967,15.6827963367866,15.8904711280896,15.575609347727,15.6559995895217,810496.878046205,0.0,1.0
2015-04-16,23.5,23.6,23.13,23.37,429710,15.7430890181326,15.8100808862949,15.4952191059323,15.6559995895217,641436.060506874,0.0,1.0
2015-04-17,23.34,23.48,23.02,23.35,176799,15.635902029073,15.7296906445002,15.4215280509538,15.6426012158892,263911.135560156,0.0,1.0
2015-04-20,23.47,23.7,23.2,23.41,180270,15.722991457684,15.8770727544572,15.5421134136458,15.6827963367866,269092.361424155,0.0,1.0
2015-04-21,23.17,23.65,23.09,23.58,285519,15.5220158531972,15.843576820376,15.4684223586673,15.7966825126625,426199.48932969,0.0,1.0
2015-04-22,23.52,23.71,23.0301,23.21,140141,15.7564873917651,15.8837719412734,15.4282942296382,15.5488126004621,209191.061309938,0.0,1.0
2015-04-23,23.18,23.88,23.05,23.8,114323,15.5287150400134,15.9976581171493,15.4416256114024,15.9440646226194,170652.055445131,0.0,1.0
2015-04-24,22.8,23.41,22.68,23.21,135540,15.2741459409968,15.6827963367866,15.1937556992021,15.5488126004621,202323.063557053,0.0,1.0
2015-04-27,22.78,23.12,22.58,22.88,226706,15.2607475673643,15.488519919116,15.1267638310398,15.3277394355266,338408.237027928,0.0,1.0
2015-04-28,23.25,23.29,22.76,22.76,244825,15.575609347727,15.6024060949919,15.2473491937319,15.2473491937319,365454.803271031,0.0,1.0
2015-04-29,23.16,23.41,23.04,23.24,215684,15.5153166663809,15.6827963367866,15.4349264245862,15.5689101609107,321955.493878114,0.0,1.0
2015-04-30,22.9,23.232,22.71,23.14,187754,15.341137809159,15.5635508114578,15.2138532596507,15.5019182927485,280263.866571426,0.0,1.0
2015-05-01,22.8,23.02,22.71,22.95,115822,15.2741459409968,15.4215280509538,15.2138532596507,15.3746337432402,172889.640455253,0.0,1.0
2015-05-04,22.99,23.16,22.78,22.78,267010,15.4014304905051,15.5153166663809,15.2607475673643,15.2607475673643,398570.762877149,0.0,1.0
2015-05-05,22.83,23.08,22.61,22.88,173591,15.2942435014455,15.4617231718511,15.1468613914885,15.3277394355266,259122.494657904,0.0,1.0
2015-05-06,23.08,23.135,22.64,22.86,283310,15.4617231718511,15.4985686993404,15.1669589519371,15.3143410618941,422902.074194694,0.0,1.0
2015-05-07,22.79,23.105,22.76,23.02,145288,15.2674467541805,15.4784711388917,15.2473491937319,15.4215280509538,216874.083356037,0.0,1.0
2015-05-08,22.99,23.07,22.71,22.92,117692,15.4014304905051,15.4550239850349,15.2138532596507,15.3545361827915,175681.024023585,0.0,1.0
2015-05-11,22.99,23.1,22.72,22.93,265116,15.4014304905051,15.4751215454836,15.220552446467,15.3612353696077,395743.554065159,0.0,1.0
2015-05-12,22.85,23.04,22.7,22.97,281603,15.3076418750779,15.4349264245862,15.2071540728345,15.3880321168726,420354.003739538,0.0,1.0
2015-05-13,22.98,23.04,22.66,22.91,879004,15.3947313036889,15.4349264245862,15.1803573255696,15.3478369959753,1312105.51983845,0.0,1.0
2015-05-14,22.98,23.11,22.9,23.1,299792,15.3947313036889,15.4818207322998,15.341137809159,15.4751215454836,447505.060276641,0.0,1.0
2015-05-15,22.98,23.0,22.61,22.95,155737,15.3947313036889,15.4081296773213,15.1468613914885,15.3746337432402,232471.498813522,0.0,1.0
2015-05-18,23.21,23.25,22.915,22.98,383719,15.5488126004621,15.575609347727,15.3511865893834,15.3947313036889,572784.444629252,0.0,1.0
2015-05-19,23.95,23.97,23.21,23.33,327438,16.0445524248628,16.0579507984953,15.5488126004621,15.6292028422568,488772.755533382,0.0,1.0
2015-05-20,23.85,23.98,23.67,23.98,210737,15.9775605567006,16.0646499853115,15.8569751940085,16.0646499853115,314571.015529163,0.0,1.0
2015-05-21,23.73,23.97,23.73,23.87,102627,15.8971703149059,16.0579507984953,15.8971703149059,15.990958930333,153193.220035928,0.0,1.0
2015-05-22,23.48,23.84,23.435,23.69,109492,15.7296906445002,15.9708613698843,15.6995443038272,15.8703735676409,163440.732440526,0.0,1.0
2015-05-26,23.28,23.46,23.17,23.46,143147,15.5957069081757,15.7162922708677,15.5220158531972,15.7162922708677,213678.173078069,0.0,1.0
2015-05-27,23.57,23.65,23.13,23.29,221326,15.8703735676409,15.924239918316,15.5741086389281,15.6818413402782,328703.908434554,0.12,1.0
2015-05-28,23.77,23.78,23.28,23.5,227776,16.0050394443286,16.011772738163,15.6751080464438,15.8232405108003,338283.17254904,0.0,1.0
2015-05-29,23.42,23.76,23.13,23.76,339973,15.7693741601252,15.9983061504942,15.5741086389281,15.9983061504942,504913.357952614,0.0,1.0
2015-06-01,23.15,23.41,23.01,23.41,150846,15.5875752265969,15.7626408662908,15.4933091129155,15.7626408662908,224030.027071914,0.0,1.0
2015-06-02,23.33,23.47,23.08,23.08,166097,15.7087745156158,15.8030406292971,15.5404421697562,15.5404421697562,246680.159941687,0.0,1.0
2015-06-03,23.62,23.75,23.32,23.32,163273,15.9040400368129,15.9915728566598,15.7020412217814,15.7020412217814,242486.075932492,0.0,1.0
2015-06-04,23.76,23.85,23.5,23.6,165353,15.9983061504942,16.0589057950037,15.8232405108003,15.8905734491441,245575.202964761,0.0,1.0
2015-06-05,22.37,22.86,22.0,22.0,1589529,15.062378307515,15.3923097053997,14.8132464356428,14.8132464356428,2360700.48195904,0.0,1.0
2015-06-08,22.79,22.99,22.41,22.41,575427,15.3451766485591,15.4798425252467,15.0893114828525,15.0893114828525,854599.567690959,0.0,1.0
2015-06-09,22.72,23.12,22.65,22.91,483872,15.2980435917184,15.5673753450937,15.2509105348777,15.4259761745717,718625.997768196,0.0,1.0
2015-06-10,23.45,23.84,22.76,22.89,1028408,15.7895740416283,16.0521725011693,15.3249767670559,15.4125095869029,1527347.57355829,0.0,1.0
2015-06-11,23.27,23.5,23.16,23.46,358330,15.6683747526095,15.8232405108003,15.5943085204312,15.7963073354627,532176.38916961,0.0,1.0
2015-06-12,23.11,23.35,23.01,23.22,354721,15.5606420512593,15.7222411032845,15.4933091129155,15.6347082834375,526816.456737181,0.0,1.0
2015-06-15,23.01,23.29,22.94,23.07,934114,15.4933091129155,15.6818413402782,15.4461760560748,15.5337088759218,1387306.15799063,0.0,1.0
2015-06-16,23.08,23.345,22.94,23.0,1330682,15.5404421697562,15.7188744563673,15.4461760560748,15.4865758190811,1976271.98920826,0.0,1.0
2015-06-17,23.4,23.5,23.1,23.1,333627,15.7559075724564,15.8232405108003,15.5539087574249,15.5539087574249,495488.550189742,0.0,1.0
2015-06-18,23.59,23.71,23.24,23.47,213807,15.8838401553097,15.9646396813223,15.6481748711063,15.8030406292971,317537.011244348,0.0,1.0
2015-06-19,23.55,23.68,23.48,23.59,662826,15.8569069799722,15.9444397998192,15.8097739231315,15.8838401553097,984400.824178094,0.0,1.0
2015-06-22,23.97,24.06,23.54,23.71,285423,16.1397053210163,16.2003049655257,15.8501736861378,15.9646396813223,423898.031216916,0.0,1.0
2015-06-23,24.3,24.49,23.81,24.01,482945,16.3619040175509,16.4898366004042,16.0319726196661,16.1666384963538,717249.25701872,0.0,1.0
2015-06-24,24.23,24.36,24.025,24.27,258373,16.3147709607102,16.4023037805572,16.1767384371054,16.3417041360478,383724.528225156,0.0,1.0
2015-06-25,24.51,24.635,24.246,24.33,261182,16.503303188073,16.5874693610027,16.3255442308452,16.3821038990541,387896.334875944,0.0,1.0
2015-06-26,24.36,24.81,24.3,24.59,832204,16.4023037805572,16.7053020031044,16.3619040175509,16.557169538748,1235953.78498174,0.0,1.0
2015-06-29,23.67,24.25,23.66,24.19,284458,15.9377065059848,16.328237548379,15.9309732121504,16.2878377853727,422464.854492811,0.0,1.0
2015-06-30,23.75,24.119,23.51,23.91,188702,15.9915728566598,16.2400313991486,15.8299738046346,16.09930555801,280252.139059203,0.0,1.0
2015-07-01,24.28,24.31,23.94,24.05,275206,16.3484374298821,16.3686373113853,16.1195054395131,16.1935716716913,408724.179828126,0.0,1.0
2015-07-02,23.42,24.25,23.3,24.25,174881,15.7693741601252,16.328237548379,15.6885746341126,16.328237548379,259725.781024114,0.0,1.0
2015-07-06,23.47,23.53,22.98,23.19,146726,15.8030406292971,15.8434403923034,15.4731092314123,15.6145084019344,217911.17929646,0.0,1.0
2015-07-07,23.08,23.41,22.74,23.41,230209,15.5404421697562,15.7626408662908,15.3115101793871,15.7626408662908,341896.560082457,0.0,1.0
2015-07-08,22.82,23.12,22.66,22.92,229941,15.3653765300622,15.5673753450937,15.2576438287121,15.432709468406,341498.537945608,0.0,1.0
2015-07-09,23.0,23.295,22.84,23.1,237564,15.4865758190811,15.6852079871954,15.378843117731,15.5539087574249,352819.891487427,0.0,1.0
2015-07-10,23.33,23.55,23.19,23.32,183871,15.7087745156158,15.8569069799722,15.6145084019344,15.7020412217814,273077.344495312,0.0,1.0
2015-07-13,23.53,23.86,23.34,23.43,187313,15.8434403923034,16.0656390888381,15.7155078094501,15.7761074539596,278189.255670827,0.0,1.0
2015-07-14,23.75,23.76,23.38,23.47,107378,15.9915728566598,15.9983061504942,15.7424409847877,15.8030406292971,159473.21272641,0.0,1.0
2015-07-15,23.94,24.0,23.55,23.72,100094,16.1195054395131,16.1599052025194,15.8569069799722,15.9713729751567,148655.327484562,0.0,1.0
2015-07-16,23.85,24.3,23.78,24.06,129651,16.0589057950037,16.3619040175509,16.011772738163,16.2003049655257,192552.119644543,0.0,1.0
2015-07-17,23.67,23.82,23.4,23.82,102884,15.9377065059848,16.0387059135005,15.7559075724564,16.0387059135005,152798.916148037,0.0,1.0
2015-07-20,23.79,23.95,23.6,23.67,92412,16.0185060319974,16.1262387333475,15.8905734491441,15.9377065059848,137246.349666347,0.0,1.0
2015-07-21,23.74,24.24,23.61,23.83,108299,15.9848395628255,16.3215042545446,15.8973067429785,16.0454392073349,160841.042532525,0.0,1.0
2015-07-22,23.87,24.05,23.7,23.73,126218,16.0723723826724,16.1935716716913,15.9579063874879,15.9781062689911,187453.574884074,0.0,1.0
2015-07-23,23.39,24.174,23.34,23.83,207745,15.7491742786221,16.2770645152377,15.7155078094501,16.0454392073349,308533.988133956,0.0,1.0
2015-07-24,23.08,23.6,23.0,23.6,166506,15.5404421697562,15.8905734491441,15.4865758190811,15.8905734491441,247287.589247552,0.0,1.0
2015-07-27,23.34,23.42,22.53,22.96,192357,15.7155078094501,15.7693741601252,15.1701110088651,15.4596426437436,285680.388724079,0.0,1.0
2015-07-28,23.31,23.49,23.0,23.49,191462,15.695307927947,15.8165072169659,15.4865758190811,15.8165072169659,284351.173005866,0.0,1.0
2015-07-29,23.05,23.37,22.87,23.37,131143,15.520242288253,15.7357076909533,15.3990429992341,15.7357076909533,194767.974227306,0.0,1.0
2015-07-30,23.15,23.33,22.81,23.05,152554,15.5875752265969,15.7087745156158,15.3586432362278,15.520242288253,226566.675615719,0.0,1.0
2015-07-31,23.29,23.39,22.87,23.21,228244,15.6818413402782,15.7491742786221,15.3990429992341,15.6279749896032,338978.2261313,0.0,1.0
2015-08-03,23.4,23.47,23.07,23.3,120936,15.7559075724564,15.8030406292971,15.5337088759218,15.6885746341126,179608.974410784,0.0,1.0
2015-08-04,22.47,22.54,22.05,22.05,3049218,15.1297112458588,15.1768443026995,14.8469129048147,14.8469129048147,4528568.14955763,0.0,1.0
2015-08-05,22.57,22.58,22.3,22.5,885302,15.1970441842026,15.203777478037,15.0152452506743,15.149911127362,1314812.66342376,0.0,1.0
2015-08-06,22.69,22.92,22.47,22.64,709613,15.2778437102152,15.432709468406,15.1297112458588,15.2441772410433,1053886.87536019,0.0,1.0
2015-08-07,22.52,22.92,22.26,22.61,364769,15.1633777150307,15.432709468406,14.9883120753368,15.2239773595402,541739.316554601,0.0,1.0
2015-08-10,22.66,22.99,22.5,22.65,603244,15.2576438287121,15.4798425252467,15.149911127362,15.2509105348777,895912.186275871,0.0,1.0
2015-08-11,22.67,22.82,22.14,22.51,512850,15.2643771225465,15.3653765300622,14.9075125493242,15.1566444211963,761662.883893714,0.0,1.0
2015-08-12,22.28,22.69,22.0,22.55,307131,15.0017786630055,15.2778437102152,14.8132464356428,15.1835775965339,456137.824301767,0.0,1.0
2015-08-13,22.25,22.52,22.13,22.25,196384,14.9815787815024,15.1633777150307,14.9007792554898,14.9815787815024,291661.116877417,0.0,1.0
2015-08-14,22.49,22.505,22.22,22.22,135404,15.1431778335276,15.1532777742791,14.9613788999992,14.9613788999992,201096.229171774,0.0,1.0
2015-08-17,22.68,22.83,22.23,22.41,277142,15.2711104163809,15.3721098238966,14.9681121938336,15.0893114828525,411599.444219697,0.0,1.0
2015-08-18,22.74,22.965,22.58,22.71,219135,15.3115101793871,15.4630092906608,15.203777478037,15.291310297884,325449.928950083,0.0,1.0
2015-08-19,22.19,22.65,22.17,22.59,179296,14.9411790184961,15.2509105348777,14.9277124308273,15.2105107718714,266282.750181549,0.0,1.0
2015-08-20,21.45,22.09,21.43,22.08,413326,14.4429152747517,14.8738460801522,14.429448687083,14.8671127863179,613854.096028575,0.0,1.0
2015-08-21,21.23,21.49,20.822,21.1,383806,14.2947828103953,14.4698484500893,14.0200644219525,14.2072499905483,570012.254685993,0.0,1.0
2015-08-24,20.18,20.8,20.14,20.24,338911,13.5877869577851,14.0052511755168,13.5608537824475,13.6281867207914,503336.120977484,0.0,1.0
2015-08-25,19.81,20.7,19.8,20.64,298439,13.3386550859129,13.937918237173,13.3319217920785,13.8975184741667,443228.837684229,0.0,1.0
2015-08-26,20.4,20.43,19.98,20.27,337046,13.7359194221415,13.7561193036447,13.4531210810974,13.6483866022945,500566.302749033,0.0,1.0
2015-08-27,20.4,20.67,20.18,20.32,249993,13.8167189481541,13.9995872871738,13.6677151163603,13.7625357365927,369107.688962678,0.12,1.0
2015-08-28,20.43,20.53,20.21,20.34,181748,13.8370376524896,13.9047666669414,13.6880338206958,13.7760815394831,268345.850698175,0.0,1.0
2015-08-31,20.74,20.77,20.3,20.34,234941,14.04699759729,14.0673163016255,13.7489899337024,13.7760815394831,346883.830957589,0.0,1.0
2015-09-01,20.0,20.734,19.87,20.52,218866,13.5458028903472,14.0429338564229,13.4577551715599,13.8979937654962,323149.541997197,0.0,1.0
2015-09-02,20.26,20.34,20.035,20.23,243637,13.7218983279217,13.7760815394831,13.5695080454053,13.7015796235862,359723.232313704,0.0,1.0
2015-09-03,20.51,20.58,20.21,20.34,170388,13.891220864051,13.9386311741672,13.6880338206958,13.7760815394831,251573.127675466,0.0,1.0
2015-09-04,20.38,20.47,20.08,20.24,163970,13.8031731452638,13.8641292582703,13.5999861019085,13.7083525250313,242097.129756473,0.0,1.0
2015-09-08,20.71,20.82,20.39,20.71,220920,14.0266788929545,14.1011808088514,13.8099460467089,14.0266788929545,326182.215684578,0.0,1.0
2015-09-09,20.63,20.94,20.58,20.9,232300,13.9724956813931,14.1824556261935,13.9386311741672,14.1553640204128,342984.468149228,0.0,1.0
2015-09-10,20.82,20.87,20.48,20.61,225026,14.1011808088514,14.1350453160773,13.8709021597155,13.9589498785027,332244.610115145,0.0,1.0
2015-09-11,20.95,20.98,20.7,20.73,104925,14.1892285276386,14.2095472319742,14.0199059915093,14.0402246958448,154918.83478501,0.0,1.0
2015-09-14,21.02,21.23,20.86,20.99,152440,14.2366388377549,14.3788697681035,14.1282724146321,14.2163201334193,225073.406477263,0.0,1.0
2015-09-15,21.27,21.35,21.01,21.07,75987,14.4059613738842,14.4601445854456,14.2298659363097,14.2705033449807,112192.685240015,0.0,1.0
2015-09-16,21.36,21.41,21.065,21.22,208678,14.4669174868908,14.5007819941166,14.2671168942581,14.3720968666583,308107.244272254,0.0,1.0
2015-09-17,20.68,21.62,20.55,21.35,278875,14.006360188619,14.6430129244653,13.9183124698317,14.4601445854456,411751.156070236,0.0,1.0
2015-09-18,20.17,20.42,19.95,20.37,332091,13.6609422149151,13.8302647510445,13.5119383831213,13.7964002438186,490323.095187884,0.0,1.0
2015-09-21,20.76,20.84,20.39,20.6,330848,14.0605434001804,14.1147266117417,13.8099460467089,13.9521769770576,488487.840371225,0.0,1.0
2015-09-22,20.78,20.93,20.53,20.53,250847,14.0740892030707,14.1756827247483,13.9047666669414,13.9047666669414,370368.596133575,0.0,1.0
2015-09-23,20.83,20.98,20.61,20.83,118273,14.1079537102966,14.2095472319742,13.9589498785027,14.1079537102966,174626.784336692,0.0,1.0
2015-09-24,21.0,21.02,20.54,20.68,159377,14.2230930348645,14.2366388377549,13.9115395683865,14.006360188619,235315.693414635,0.0,1.0
2015-09-25,21.09,21.4,21.03,21.26,215799,14.2840491478711,14.4940090926715,14.2434117392,14.399188472439,318621.202075485,0.0,1.0
2015-09-28,20.86,21.12,20.78,21.02,222683,14.1282724146321,14.3043678522066,14.0740892030707,14.2366388377549,328785.235991711,0.0,1.0
2015-09-29,20.84,21.1,20.69,20.86,203454,14.1147266117417,14.2908220493163,14.0131330900641,14.1282724146321,300394.154037164,0.0,1.0
2015-09-30,20.97,21.13,20.65,21.04,410433,14.202774330529,14.3111407536518,13.9860414842834,14.2501846406452,605992.872216497,0.0,1.0
2015-10-01,21.08,21.14,20.62,20.85,149715,14.2772762464259,14.3179136550969,13.9657227799479,14.1214995131869,221050.02001275,0.0,1.0
2015-10-02,20.41,20.71,19.91,20.71,212300,13.8234918495993,14.0266788929545,13.4848467773406,14.0266788929545,313455.026207839,0.0,1.0
2015-10-05,20.89,20.99,20.54,20.57,110488,14.1485911189676,14.2163201334193,13.9115395683865,13.9318582727221,163132.449061007,0.0,1.0
2015-10-06,20.77,21.0,20.62,20.91,125402,14.0673163016255,14.2230930348645,13.9657227799479,14.162136921858,185152.553916701,0.0,1.0
2015-10-07,21.11,21.18,20.81,20.89,171628,14.2975949507614,14.3450052608776,14.0944079074062,14.1485911189676,253403.953075832,0.0,1.0
2015-10-08,21.3,21.355,20.935,21.02,133582,14.4262800782197,14.4635310361682,14.1790691754709,14.2366388377549,197230.095670729,0.0,1.0
2015-10-09,21.09,21.53,21.05,21.28,134049,14.2840491478711,14.5820568114587,14.2569575420904,14.4127342753294,197919.60814006,0.0,1.0
2015-10-12,21.27,21.37,20.99,21.08,85050,14.4059613738842,14.4736903883359,14.2163201334193,14.2772762464259,125573.951855755,0.0,1.0
2015-10-13,21.34,21.48,21.23,21.23,143211,14.4533716840004,14.5481923042329,14.3788697681035,14.3788697681035,211447.04549341,0.0,1.0
2015-10-14,20.74,21.28,20.51,21.28,192475,14.04699759729,14.4127342753294,13.891220864051,14.4127342753294,284183.966883438,0.0,1.0
2015-10-15,21.28,21.28,20.73,20.87,151476,14.4127342753294,14.4127342753294,14.0402246958448,14.1350453160773,223650.087375688,0.0,1.0
2015-10-16,21.21,21.43,20.95,21.37,155147,14.3653239652132,14.514327797007,14.1892285276386,14.4736903883359,229070.21644403,0.0,1.0
2015-10-19,21.5,21.5,21.1,21.1,180967,14.5617381071232,14.5617381071232,14.2908220493163,14.2908220493163,267192.725990363,0.0,1.0
2015-10-20,21.78,21.79,21.45,21.48,84245,14.7513793475881,14.7581522490332,14.5278735998973,14.5481923042329,124385.391817614,0.0,1.0
2015-10-21,21.34,21.93,21.34,21.9,107506,14.4533716840004,14.8529728692657,14.4533716840004,14.8326541649301,158729.609267546,0.0,1.0
2015-10-22,21.83,21.98,21.5,21.5,119422,14.7852438548139,14.8868373764915,14.5617381071232,14.5617381071232,176323.250776226,0.0,1.0
2015-10-23,22.37,22.39,21.75,21.88,171071,15.1509805328533,15.1645263357436,14.7310606432525,14.8191083620398,252581.558117764,0.0,1.0
2015-10-26,22.2,22.4,22.0396,22.32,188638,15.0358412082853,15.1712992371888,14.9272038691048,15.1171160256274,278518.743446984,0.0,1.0
2015-10-27,22.05,22.31,21.85,22.09,303065,14.9342476866077,15.1103431241823,14.7987896577043,14.9613392923884,447467.016098348,0.0,1.0
2015-10-28,22.35,22.47,22.0,22.08,438618,15.137434729963,15.218709547305,14.9003831793819,14.9545663909433,647607.238272397,0.0,1.0
2015-10-29,23.33,23.89,22.25,22.48,234553,15.80117907159,16.1804615525197,15.0697057155112,15.2254824487502,346310.959783925,0.0,1.0
2015-10-30,22.36,23.48,22.08,23.29,344912,15.1442076314081,15.9027725932676,14.9545663909433,15.7740874658093,509252.943944412,0.0,1.0
2015-11-02,22.71,22.7599,22.31,22.39,178114,15.3812591819892,15.4150559602006,15.1103431241823,15.1645263357436,262980.351097424,0.0,1.0
2015-11-03,22.63,22.79,22.37,22.59,224302,15.3270759704278,15.4354423935506,15.1509805328533,15.2999843646471,331175.644316867,0.0,1.0
2015-11-04,22.79,22.88,22.42,22.71,220669,15.4354423935506,15.4963985065572,15.1848450400792,15.3812591819892,325811.621188214,0.0,1.0
2015-11-05,23.22,23.4,22.71,22.79,197625,15.7266771556931,15.8485893817062,15.3812591819892,15.4354423935506,291787.798183345,0.0,1.0
2015-11-06,23.77,24.03,22.99,23.41,278248,16.0991867351776,16.2752821727521,15.5709004224541,15.8553622831514,410825.408065374,0.0,1.0
2015-11-09,23.65,24.69,23.45,24.57,318191,16.0179119178355,16.7222936681336,15.882453888932,16.6410188507915,469800.133038619,0.0,1.0
2015-11-10,23.89,24.01,23.42,23.6,156016,16.1804615525197,16.2617363698618,15.8621351845965,15.9840474106096,230353.270696384,0.0,1.0
2015-11-11,23.66,24.17,23.55,24.0,101963,16.0246848192807,16.3701027929845,15.9501829033838,16.2549634684166,150545.52443349,0.0,1.0
2015-11-12,23.12,23.614,23.01,23.5,108699,15.6589481412413,15.9935294726329,15.5844462253444,15.9163183961579,160491.04047935,0.0,1.0
2015-11-13,22.84,23.19,22.68,22.97,104684,15.4693069007765,15.7063584513575,15.3609404776537,15.5573546195637,154563.005009616,0.0,1.0
2015-11-16,23.04,23.08,22.56,22.84,87508,15.6047649296799,15.6318565354606,15.2796656603116,15.4693069007765,129203.120270352,0.0,1.0
2015-11-17,23.17,23.46,22.945,23.14,147076,15.6928126484672,15.8892267903772,15.5404223659508,15.6724939441317,217153.610148583,0.0,1.0
2015-11-18,23.29,23.4,22.99,23.32,151696,15.7740874658093,15.8485893817062,15.5709004224541,15.7944061701448,223974.911237044,0.0,1.0
2015-11-19,23.2,23.47,22.967,23.25,96683,15.7131313528027,15.8959996918224,15.5553227491302,15.7469958600286,142749.751760964,0.0,1.0
2015-11-20,23.31,23.41,23.11,23.33,91892,15.7876332686996,15.8553622831514,15.6521752397961,15.80117907159,135675.973943904,0.0,1.0
2015-11-23,23.86,23.8899,23.235,23.47,194138,16.1601428481842,16.1803938235052,15.7368365078608,15.8959996918224,286639.339980864,0.0,1.0
2015-11-24,23.52,23.75,23.22,23.73,176202,15.9298641990483,16.0856409322873,15.7266771556931,16.0720951293969,260157.336447827,0.0,1.0
2015-11-25,23.32,23.43,23.03,23.15,95086,16.1059596366228,16.1819311443427,15.9056711162703,15.988549124692,137676.088232453,0.46,1.0
2015-11-27,23.32,23.36,23.09,23.32,47398,16.1059596366228,16.13358563943,15.9471101204811,16.1059596366228,68628.0969863259,0.0,1.0
2015-11-30,23.24,23.47,23.13,23.34,178232,16.0507076310083,16.2095571471499,15.9747361232884,16.1197726380264,258064.116251041,0.0,1.0
2015-12-01,23.0,23.4,22.91,23.25,309980,15.8849516141648,16.1612116422373,15.8227931078485,16.0576141317101,448823.52638975,0.0,1.0
2015-12-02,22.07,23.06,22.01,23.03,482552,15.2426470488964,15.9263906183757,15.2012080446856,15.9056711162703,698692.465018474,0.0,1.0
2015-12-03,22.07,22.51,21.86,22.17,388426,15.2426470488964,15.5465330797761,15.0976105341584,15.3117120559145,562406.371577086,0.0,1.0
2015-12-04,22.81,22.86,22.05,22.11,371563,15.7537281008304,15.7882606043395,15.2288340474928,15.2702730517037,537990.244325294,0.0,1.0
2015-12-07,22.19,22.765,21.9601,22.74,312807,15.3255250573182,15.7226488476723,15.1667446061835,15.7053825959177,452916.771467185,0.0,1.0
2015-12-08,21.5,22.09,21.445,21.96,225752,14.8489765088932,15.2564600503,14.8109907550332,15.1666755411765,326868.858408732,0.0,1.0
2015-12-09,20.94,21.72,20.77,21.41,222138,14.4622124695918,15.000919524333,14.344801957661,14.7868180025769,321636.107184871,0.0,1.0
2015-12-10,21.0,21.18,20.63,20.87,373722,14.5036514738027,14.6279684864353,14.2481109478357,14.4138669646791,541116.284693947,0.0,1.0
2015-12-11,20.12,20.81,19.84,20.64,320933,13.8958794120433,14.3724279604683,13.7024973923926,14.2550174485375,464682.498209051,0.0,1.0
2015-12-14,20.56,20.73,20.015,20.12,441338,14.199765442923,14.3171759548538,13.8233611546743,13.8958794120433,639018.251144587,0.0,1.0
2015-12-15,21.51,21.54,20.63,20.7,585263,14.855883009595,14.8766025117005,14.2481109478357,14.2964564527483,847408.876461205,0.0,1.0
2015-12-16,21.19,21.69,20.86,21.61,328813,14.6348749871371,14.9802000222276,14.4069604639773,14.9249480166131,476092.038785704,0.0,1.0
2015-12-17,20.95,21.41,20.85,21.23,393869,14.4691189702936,14.7868180025769,14.4000539632755,14.6625009899443,570287.352460173,0.0,1.0
2015-12-18,20.77,20.83,20.22,20.77,3197087,14.344801957661,14.3862409618719,13.9649444190614,14.344801957661,4629098.20477072,0.0,1.0
2015-12-21,22.09,22.1,20.69,20.8,494512,15.2564600503,15.2633665510019,14.2895499520465,14.3655214597665,716009.483457153,0.0,1.0
2015-12-22,21.93,22.16,21.635,22.07,231338,15.1459560390711,15.3048055552127,14.9422142683677,15.2426470488964,334956.890599238,0.0,1.0
2015-12-23,21.96,22.09,21.885,22.03,129921,15.1666755411765,15.2564600503,15.1148767859129,15.2150210460892,188114.076301964,0.0,1.0
2015-12-24,22.07,22.26,21.95,21.95,62698,15.2426470488964,15.3738705622308,15.1597690404747,15.1597690404747,90781.1389689159,0.0,1.0
2015-12-28,22.1,22.225,21.93,22.02,169361,15.2633665510019,15.3496978097745,15.1459560390711,15.2081145453874,245219.695634861,0.0,1.0
2015-12-29,22.38,22.415,22.08,22.18,177201,15.4567485706526,15.4809213231089,15.2495535495982,15.3186185566163,256571.319761887,0.0,1.0
2015-12-30,22.05,22.3,22.0376,22.3,128866,15.2288340474928,15.4014965650381,15.2202699866226,15.4014965650381,186586.529943033,0.0,1.0
2015-12-31,22.02,22.38,21.94,21.98,208077,15.2081145453874,15.4567485706526,15.1528625397729,15.1804885425801,301277.027229498,0.0,1.0
2016-01-04,21.19,21.59,21.05,21.58,232394,14.6348749871371,14.9111350152095,14.5381839773117,14.9042285145077,336485.884869408,0.0,1.0
2016-01-05,21.17,21.39,20.925,21.27,138427,14.6210619857335,14.7730050011733,14.4518527185391,14.6901269927516,200430.00931529,0.0,1.0
2016-01-06,21.01,21.1,20.68,20.86,185707,14.5105579745045,14.5727164808208,14.2826434513447,14.4069604639773,268887.252775215,0.0,1.0
2016-01-07,20.58,20.84,20.48,20.54,186265,14.2135784443266,14.3931474625737,14.1445134373085,14.1859524415194,269695.187247522,0.0,1.0
2016-01-08,20.2,20.9,20.13,20.81,166896,13.9511314176578,14.4345864667846,13.9027859127451,14.3724279604683,241650.594426555,0.0,1.0
2016-01-11,20.23,20.42,20.03,20.27,221124,13.9718509197632,14.1030744330976,13.833720905727,13.9994769225705,320167.92518681,0.0,1.0
2016-01-12,20.42,20.43,19.89,20.38,220417,14.1030744330976,14.1099809337995,13.7370298959017,14.0754484302904,319144.25193964,0.0,1.0
2016-01-13,19.51,20.52,19.43,20.51,121255,13.4745828692329,14.1721394401157,13.4193308636184,14.1652329394139,175566.477490125,0.0,1.0
2016-01-14,19.71,19.83,19.27,19.64,199348,13.6127128832691,13.6955908916908,13.3088268523894,13.5643673783564,288638.210009496,0.0,1.0
2016-01-15,19.34,19.79,18.77,19.2,285621,13.3571723573021,13.6679648888836,12.9635018172989,13.2604813474767,413553.856477729,0.0,1.0
2016-01-19,19.38,19.58,19.16,19.52,209556,13.3847983601093,13.5229283741455,13.2328553446695,13.4814893699347,303418.487954482,0.0,1.0
2016-01-20,19.2,19.42,18.57,19.02,172853,13.2604813474767,13.4124243629166,12.8253718032626,13.1361643348441,250275.801687359,0.0,1.0
2016-01-21,18.6,19.29,18.47,19.23,205824,12.8460913053681,13.322639853793,12.7563067962445,13.2812008495822,298014.883204218,0.0,1.0
2016-01-22,19.21,19.23,18.65,18.75,197946,13.2673878481785,13.2812008495822,12.8806238088771,12.9496888158952,286608.238450047,0.0,1.0
2016-01-25,19.04,19.26,18.89,19.19,259290,13.1499773362478,13.3019203516876,13.0463798257206,13.2535748467749,375428.905599064,0.0,1.0
2016-01-26,19.48,19.51,19.01,19.09,186517,13.4538633671274,13.4745828692329,13.1292578341423,13.1845098397568,270060.060880176,0.0,1.0
2016-01-27,19.48,20.0,19.4,19.46,223676,13.4538633671274,13.8130014036216,13.3986113615129,13.4400503657238,323862.994673056,0.0,1.0
2016-01-28,20.5,21.24,19.97,20.64,227471,14.1583264387121,14.6694074906461,13.7922819015162,14.2550174485375,329357.817831482,0.0,1.0
2016-01-29,20.95,20.95,19.83,20.34,463519,14.4691189702936,14.4691189702936,13.6955908916908,14.0478224274832,671134.37037438,0.0,1.0
2016-02-01,20.43,20.78,20.2,20.44,276454,14.1099809337995,14.3517084583628,13.9511314176578,14.1168874345013,400280.854134303,0.0,1.0
2016-02-02,20.23,20.3,19.85,20.19,182327,13.9718509197632,14.0201964246759,13.7094038930944,13.944224916956,263993.312781676,0.0,1.0
2016-02-03,20.07,20.3,19.49,20.28,173415,13.8613469085343,14.0201964246759,13.4607698678292,14.0063834232723,251089.527804627,0.0,1.0
2016-02-04,19.98,20.45,19.875,20.03,134231,13.799188402218,14.1237939352031,13.726670144849,13.833720905727,194354.573749346,0.0,1.0
2016-02-05,20.0,20.27,19.75,19.92,149418,13.8130014036216,13.9994769225705,13.6403388860763,13.7577493980071,216344.001761738,0.0,1.0
2016-02-08,19.7,19.95,19.46,19.75,192065,13.6058063825673,13.7784689001125,13.4400503657238,13.6403388860763,278093.072443535,0.0,1.0
2016-02-09,19.75,20.01,19.4,19.52,160717,13.6403388860763,13.8199079043234,13.3986113615129,13.4814893699347,232703.950870319,0.0,1.0
2016-02-10,19.64,20.14,19.62,19.9,228546,13.5643673783564,13.9096924134469,13.5505543769528,13.7439363966035,330914.322415226,0.0,1.0
2016-02-11,19.02,19.53,18.91,19.22,182182,13.1361643348441,13.4883958706365,13.0601928271242,13.2742943488803,263783.365651776,0.0,1.0
2016-02-12,19.63,19.66,19.14,19.38,175693,13.5574608776546,13.57818037976,13.2190423432659,13.3847983601093,254387.869610924,0.0,1.0
2016-02-16,20.31,20.33,19.61,19.94,211873,14.0271029253777,14.0409159267813,13.543647876251,13.7715623994107,306773.298299166,0.0,1.0
2016-02-17,20.14,20.49,20.09,20.49,251216,13.9096924134469,14.1514199380103,13.8751599099379,14.1514199380103,363738.470241718,0.0,1.0
2016-02-18,19.91,20.2,19.79,20.12,126857,13.7508428973053,13.9511314176578,13.6679648888836,13.8958794120433,183677.676260483,0.0,1.0
2016-02-19,19.88,20.07,19.67,19.8,100579,13.7301233951999,13.8613469085343,13.5850868804618,13.6748713895854,145629.464677574,0.0,1.0
2016-02-22,20.18,20.25,19.88,20.05,93913,13.9373184162542,13.9856639211669,13.7301233951999,13.8475339071306,135977.688347121,0.0,1.0
2016-02-23,19.87,20.095,19.59,19.95,144544,13.723216894498,13.8786131602888,13.5298348748473,13.7784689001125,209286.882374605,0.0,1.0
2016-02-24,19.75,19.82,19.24,19.6,107540,13.6403388860763,13.688684390989,13.288107350284,13.5367413755492,155708.374824033,0.0,1.0
2016-02-25,19.97,19.98,19.57,19.63,64871,13.8889729113415,13.8959278301754,13.6107761579846,13.6525056709882,93273.5543707582,0.14,1.0
2016-02-26,20.32,20.42,19.98,20.22,103040,14.1323950705288,14.201944258868,13.8959278301754,14.0628458821896,148154.137324273,0.0,1.0
2016-02-29,19.93,20.33,19.9,20.26,126435,13.8611532360058,14.1393499893627,13.8402884795041,14.0906655575252,181792.200626888,0.0,1.0
2016-03-01,20.54,20.54,19.8102,20.03,77778,14.285403284875,14.285403284875,13.7778333083754,13.930702424345,111831.642981438,0.0,1.0
2016-03-02,20.75,20.77,20.28,20.51,127564,14.4314565803874,14.4453664180552,14.1045753951931,14.2645385283733,183415.512166475,0.0,1.0
2016-03-03,20.93,20.97,20.6,20.7,115559,14.556645119398,14.5844647947337,14.3271327978786,14.3966819862178,166154.347389904,0.0,1.0
2016-03-04,21.19,21.2,20.81,21.01,234515,14.73747300908,14.7444279279139,14.4731860933909,14.6122844700694,337193.007711586,0.0,1.0
2016-03-07,21.27,21.35,21.04,21.06,148127,14.7931123597513,14.8487517104227,14.6331492265711,14.647059064239,212981.637222755,0.0,1.0
2016-03-08,21.04,21.33,20.784,21.2,104443,14.6331492265711,14.8348418727549,14.4551033044227,14.7444279279139,150171.414640519,0.0,1.0
2016-03-09,21.02,21.245,20.91,21.07,93922,14.6192393889033,14.7757250626665,14.5427352817301,14.6540139830729,135043.991515629,0.0,1.0
2016-03-10,21.02,21.3,20.66,21.07,80046,14.6192393889033,14.8139771162531,14.3688623108821,14.6540139830729,115092.644373629,0.0,1.0
2016-03-11,21.34,21.36,20.97,21.16,122266,14.8417967915888,14.8557066292566,14.5844647947337,14.7166082525782,175797.881930217,0.0,1.0
2016-03-14,21.32,21.43,21.1,21.22,83127,14.8278869539209,14.9043910610941,14.6748787395747,14.7583377655817,119522.602614081,0.0,1.0
2016-03-15,20.99,21.34,20.92,21.16,77903,14.5983746324015,14.8417967915888,14.5496902005641,14.7166082525782,112011.371894147,0.0,1.0
2016-03-16,20.66,21.17,20.56,20.96,96590,14.3688623108821,14.7235631714121,14.2993131225429,14.5775098758998,138880.125428489,0.0,1.0
2016-03-17,20.98,21.11,20.36,20.6,83957,14.5914197135676,14.6818336584086,14.1602147458645,14.3271327978786,120716.002594468,0.0,1.0
2016-03-18,21.31,21.45,21.14,21.14,168494,14.820932035087,14.9183008987619,14.7026984149103,14.7026984149103,242265.947343906,0.0,1.0
2016-03-21,21.28,21.63,21.11,21.28,80772,14.8000672785852,15.0434894377725,14.6818336584086,14.8000672785852,116136.509898644,0.0,1.0
2016-03-22,21.17,21.255,20.99,21.2,79689,14.7235631714121,14.7826799815004,14.5983746324015,14.7444279279139,114579.338598933,0.0,1.0
2016-03-23,20.86,21.18,20.84,21.18,86734,14.5079606875605,14.730518090246,14.4940508498927,14.730518090246,124708.860119211,0.0,1.0
2016-03-24,20.57,20.72,20.49,20.69,166617,14.3062680413768,14.4105918238856,14.2506286907054,14.3897270673839,239567.137990668,0.0,1.0
2016-03-28,21.26,21.39,20.58,20.68,137183,14.7861574409174,14.8765713857584,14.3132229602107,14.3827721485499,197246.011457257,0.0,1.0
2016-03-29,21.55,21.59,20.99,21.15,173727,14.9878500871011,15.0156697624368,14.5983746324015,14.7096533337443,249790.118545556,0.0,1.0
2016-03-30,21.86,21.91,21.62,21.62,117223,15.2034525709527,15.2382271651223,15.0365345189386,15.0365345189386,168546.898675886,0.0,1.0
2016-03-31,21.77,21.98,21.64,21.87,115035,15.1408583014474,15.2869115969598,15.0504443566064,15.2104074897866,165400.923787828,0.0,1.0
2016-04-01,21.27,21.61,21.23,21.39,161913,14.7931123597513,15.0295796001047,14.7652926844156,14.8765713857584,232803.579547604,0.0,1.0
2016-04-04,21.17,21.44,21.15,21.22,89823,14.7235631714121,14.911345979928,14.7096533337443,14.7583377655817,129150.321010076,0.0,1.0
2016-04-05,20.7,21.14,20.7,20.94,154626,14.3966819862178,14.7026984149103,14.3966819862178,14.5636000382319,222326.10285232,0.0,1.0
2016-04-06,20.86,20.99,20.52,20.67,85256,14.5079606875605,14.5983746324015,14.2714934472072,14.375817229716,122583.74545534,0.0,1.0
2016-04-07,20.25,20.68,20.15,20.68,150896,14.0837106386913,14.3827721485499,14.0141614503521,14.3827721485499,216962.992097084,0.0,1.0
2016-04-08,20.43,20.75,20.31,20.36,67028,14.2088991777019,14.4314565803874,14.1254401516948,14.1602147458645,96374.9564884645,0.0,1.0
2016-04-11,20.34,20.95,20.31,20.47,124364,14.1463049081966,14.5705549570658,14.1254401516948,14.2367188530376,178814.452001125,0.0,1.0
2016-04-12,20.62,20.68,20.27,20.32,139442,14.3410426355464,14.3827721485499,14.0976204763592,14.1323950705288,200494.072367734,0.0,1.0
2016-04-13,21.53,21.53,20.75,20.75,95378,14.9739402494333,14.9739402494333,14.4314565803874,14.4314565803874,137137.473890863,0.0,1.0
2016-04-14,21.58,21.89,21.4,21.51,77069,15.0087148436029,15.2243173274545,14.8835263045923,14.9600304117654,110812.220588552,0.0,1.0
2016-04-15,21.48,21.75,21.24,21.5,69484,14.9391656552637,15.1269484637796,14.7722476032496,14.9530754929315,99906.2701653705,0.0,1.0
2016-04-18,21.69,21.76,21.23,21.44,61177,15.085218950776,15.1339033826135,14.7652926844156,14.911345979928,87962.2055423824,0.0,1.0
2016-04-19,21.94,21.95,21.54,21.71,85293,15.2590919216241,15.266046840458,14.9808951682672,15.0991287884439,122636.945213502,0.0,1.0
2016-04-20,22.39,22.47,21.79,21.91,130248,15.5720632691505,15.6277026198219,15.1547681391152,15.2382271651223,187274.651380163,0.0,1.0
2016-04-21,22.15,22.4499,22.13,22.4,81661,15.4051452171364,15.6137232329657,15.3912353794686,15.5790181879845,117414.74192583,0.0,1.0
2016-04-22,22.41,22.49,22.05,22.15,124035,15.5859731068184,15.6416124574898,15.3355960287972,15.4051452171364,178341.405502875,0.0,1.0
2016-04-25,22.15,22.37,22.08,22.26,167673,15.4051452171364,15.5581534314827,15.356460785299,15.4816493243096,241085.487845234,0.0,1.0
2016-04-26,22.41,22.66,22.01,22.25,684236,15.5859731068184,15.7598460776664,15.3077763534615,15.4746944054756,983815.938530777,0.0,1.0
2016-04-27,22.17,22.5,22.07,22.38,153360,15.4190550548043,15.6485673763237,15.3495058664651,15.5651083503166,220505.808424403,0.0,1.0
2016-04-28,22.87,23.16,22.08,22.08,210899,15.9058993731788,16.1075920193625,15.356460785299,15.356460785299,303237.183691303,0.0,1.0
2016-04-29,23.34,23.7,22.99,23.08,364131,16.2327805583731,16.4831576363943,15.9893583991858,16.0519526686911,523558.949709093,0.0,1.0
2016-05-02,23.39,23.58,23.22,23.44,233030,16.2675551525427,16.3996986103872,16.149321532366,16.3023297467123,335057.828228604,0.0,1.0
2016-05-03,23.0,23.27,22.91,23.02,182319,15.9963133180198,16.1840961265356,15.9337190485145,16.0102231556876,262143.96508952,0.0,1.0
2016-05-04,22.85,22.98,22.6,22.85,357023,15.8919895355109,15.9824034803519,15.7181165646629,15.8919895355109,513338.84481681,0.0,1.0
2016-05-05,22.57,22.93,22.51,22.93,150902,15.6972518081611,15.9476288861823,15.6555222951576,15.9476288861823,216971.619084894,0.0,1.0
2016-05-06,22.84,22.85,22.45,22.46,196645,15.885034616677,15.8919895355109,15.6137927821541,15.620747700988,282742.336317272,0.0,1.0
2016-05-09,22.72,23.18,22.55,22.9,149982,15.80157559067,16.1215018570304,15.6833419704933,15.9267641296805,215648.814287355,0.0,1.0
2016-05-10,22.91,23.09,22.71,22.91,146911,15.9337190485145,16.0589075875251,15.794620671836,15.9337190485145,211233.234359921,0.0,1.0
2016-05-11,22.78,23.04,22.74,22.85,113694,15.8433051036735,16.0241329933555,15.8154854283378,15.8919895355109,163472.792012286,0.0,1.0
2016-05-12,22.88,23.11,22.62,22.82,123827,15.9128542920127,16.0728174251929,15.7320264023307,15.8711247790092,178042.336592127,0.0,1.0
2016-05-13,22.47,23.08,22.46,22.79,145274,15.6277026198219,16.0519526686911,15.620747700988,15.8502600225074,208879.504519085,0.0,1.0
2016-05-16,22.67,22.74,22.4,22.5,267294,15.7668009965004,15.8154854283378,15.5790181879845,15.6485673763237,384323.679949089,0.0,1.0
2016-05-17,22.44,23.09,22.4,22.58,154970,15.6068378633202,16.0589075875251,15.5790181879845,15.7042067269951,222820.716820095,0.0,1.0
2016-05-18,23.39,23.4,22.36,22.36,101138,16.2675551525427,16.2745100713766,15.5511985126488,15.5511985126488,145419.382188493,0.0,1.0
2016-05-19,22.91,23.49,22.8,23.21,168155,15.9337190485145,16.3371043408819,15.8572149413413,16.1423666135321,241778.522532639,0.0,1.0
2016-05-20,23.07,23.39,22.9,22.9,419917,16.0449977498572,16.2675551525427,15.9267641296805,15.9267641296805,603769.806704162,0.0,1.0
2016-05-23,22.9,23.24,22.88,23.06,322071,15.9267641296805,16.1632313700339,15.9128542920127,16.0380428310233,463083.765160774,0.0,1.0
2016-05-24,23.58,23.71,23.01,23.1,198512,16.3996986103872,16.4901125552282,16.0032682368537,16.065862506359,285426.767357494,0.0,1.0
2016-05-25,23.85,24.05,23.53,23.53,187636,16.5874814189031,16.7265797955815,16.3649240162176,16.3649240162176,269788.91412051,0.0,1.0
2016-05-26,23.55,23.74,23.49,23.58,94531,16.4762027175604,16.6091317416086,16.4342251310188,16.4971915108311,135116.391086115,0.14,1.0
2016-05-27,23.72,23.72,23.5,23.55,196317,16.5951392127614,16.5951392127614,16.4412213954424,16.4762027175604,280602.60177987,0.0,1.0
2016-05-31,23.97,24.03,23.73,23.97,157457,16.7700458233512,16.8120234098928,16.602135477185,16.7700458233512,225058.674839434,0.0,1.0
2016-06-01,24.34,24.38,23.78,23.81,233840,17.0289076070242,17.0568926647185,16.637116799303,16.6581055925738,334235.508897368,0.0,1.0
2016-06-02,24.61,24.63,24.16,24.4,235550,17.2178067464612,17.2317992753084,16.9029748473995,17.0708851935657,336679.670376219,0.0,1.0
2016-06-03,24.3,24.35,23.99,24.31,426892,17.0009225493298,17.0359038714478,16.7840383521984,17.0079188137534,610171.334520251,0.0,1.0
2016-06-06,24.5,24.91,24.25,24.25,229850,17.1408478378016,17.4276946791689,16.9659412272118,16.9659412272118,328532.465446718,0.0,1.0
2016-06-07,24.26,24.595,24.24,24.54,105356,16.9729374916354,17.2073123498258,16.9589449627882,17.168832895496,150588.933781181,0.0,1.0
2016-06-08,24.53,24.64,24.22,24.23,102937,17.1618366310724,17.2387955397319,16.9449524339411,16.9519486983647,147131.374355835,0.0,1.0
2016-06-09,24.33,24.46,23.98,24.29,160951,17.0219113426006,17.1128627801073,16.7770420877748,16.9939262849062,230052.768527798,0.0,1.0
2016-06-10,24.06,24.75,23.91,24.69,81773,16.8330122031636,17.3157544483915,16.7280682368097,17.2737768618499,116880.94538601,0.0,1.0
2016-06-13,23.68,24.12,23.64,23.89,127640,16.5671541550671,16.8749897897051,16.5391690973727,16.7140757079625,182440.217052942,0.0,1.0
2016-06-14,23.37,23.945,23.28,23.64,113511,16.3502699579357,16.7525551622923,16.2873035781234,16.5391690973727,162245.154167162,0.0,1.0
2016-06-15,23.31,23.78,23.3,23.42,110281,16.3082923713941,16.637116799303,16.3012961069705,16.3852512800537,157628.404707111,0.0,1.0
2016-06-16,23.29,23.42,22.99,23.11,110272,16.294299842547,16.3852512800537,16.0844119098392,16.1683670829223,157615.540699327,0.0,1.0
2016-06-17,23.15,23.59,23.02,23.35,301791,16.1963521406167,16.5041877752547,16.10540070311,16.3362774290885,431360.196996432,0.0,1.0
2016-06-20,23.74,23.97,23.56,23.56,166607,16.6091317416086,16.7700458233512,16.483198981984,16.483198981984,238137.082752583,0.0,1.0
2016-06-21,23.8,23.89,23.61,23.83,128137,16.6511093281502,16.7140757079625,16.5181803041019,16.6720981214209,183150.596149427,0.0,1.0
2016-06-22,23.79,24.23,23.7,23.9,210822,16.6441130637266,16.9519486983647,16.5811466839142,16.7210719723861,301335.094324158,0.0,1.0
2016-06-23,24.54,24.63,24.115,24.17,139293,17.168832895496,17.2317992753084,16.8714916574933,16.9099711118231,199096.248464083,0.0,1.0
2016-06-24,22.83,23.5899,22.74,23.0,955824,15.9724716790617,16.5041178126105,15.9095052992494,16.0914081742628,1366191.93062059,0.0,1.0
2016-06-27,21.93,22.8,21.88,22.58,249383,15.3428078809384,15.9514828857909,15.3078265588204,15.7975650684719,356451.650339345,0.0,1.0
2016-06-28,22.46,22.7,22.0,22.25,188481,15.7136098953888,15.881520241555,15.3917817319035,15.5666883424933,269402.3390031,0.0,1.0
2016-06-29,23.07,23.08,22.6,22.8,133868,16.1403820252279,16.1473782896515,15.8115575973191,15.9514828857909,191342.110439074,0.0,1.0
2016-06-30,23.6,23.62,22.98,23.15,195145,16.5111840396783,16.5251765685255,16.0774156454156,16.1963521406167,278927.422099629,0.0,1.0
2016-07-01,23.38,23.64,23.2,23.57,134792,16.3572662223593,16.5391690973727,16.2313334627346,16.4901952464075,192662.815238172,0.0,1.0
2016-07-05,22.95,23.2,22.84,23.17,117137,16.0564268521448,16.2313334627346,15.9794679434853,16.2103446694638,167427.919969685,0.0,1.0
2016-07-06,23.11,23.19,22.61,22.72,104927,16.1683670829223,16.224337198311,15.8185538617427,15.8955127704022,149975.74941017,0.0,1.0
2016-07-07,23.32,23.49,23.08,23.17,167496,16.3152886358177,16.4342251310188,16.1473782896515,16.2103446694638,239407.760854746,0.0,1.0
2016-07-08,23.63,23.95,23.48,23.48,151328,16.5321728329491,16.7560532945041,16.4272288665952,16.4272288665952,216298.28553892,0.0,1.0
2016-07-11,24.05,24.14,23.75,23.79,112616,16.82601593874,16.8889823185523,16.6161280060322,16.6441130637266,160965.90005981,0.0,1.0
2016-07-12,24.52,24.62,24.32,24.34,103202,17.1548403666488,17.2248030108848,17.014915078177,17.0289076070242,147510.147918347,0.0,1.0
2016-07-13,24.54,24.64,24.36,24.47,129319,17.168832895496,17.2387955397319,17.0429001358714,17.1198590445309,184840.069171651,0.0,1.0
2016-07-14,24.7,24.98,24.68,24.95,116097,17.2807731262735,17.4766685301341,17.2667805974263,17.4556797368633,165941.4124036,0.0,1.0
2016-07-15,24.69,24.93,24.6,24.89,144635,17.2737768618499,17.4416872080161,17.2108104820376,17.4137021503218,206731.751750646,0.0,1.0
2016-07-18,24.63,24.83,24.59,24.72,89871,17.2317992753084,17.3717245637802,17.203814217614,17.2947656551207,128455.693722697,0.0,1.0
2016-07-19,24.59,24.82,24.345,24.48,82316,17.203814217614,17.3647282993566,17.032405739236,17.1268553089545,117657.07385561,0.0,1.0
2016-07-20,24.44,24.68,24.42,24.66,70327,17.0988702512601,17.2667805974263,17.0848777224129,17.2527880685791,100520.786153888,0.0,1.0
2016-07-21,24.2,24.55,24.14,24.43,125008,16.9309599050939,17.1758291599196,16.8889823185523,17.0918739868365,178678.20944339,0.0,1.0
2016-07-22,24.47,24.5,24.005,24.16,121983,17.1198590445309,17.1408478378016,16.7945327488338,16.9029748473995,174354.47349396,0.0,1.0
2016-07-25,24.44,24.47,24.07,24.42,74225,17.0988702512601,17.1198590445309,16.8400084675872,17.0848777224129,106092.33085831,0.0,1.0
2016-07-26,24.48,24.55,24.32,24.45,56339,17.1268553089545,17.1758291599196,17.014915078177,17.1058665156837,80527.259390048,0.0,1.0
2016-07-27,24.52,24.68,24.43,24.44,99024,17.1548403666488,17.2667805974263,17.0918739868365,17.0988702512601,141538.389638441,0.0,1.0
2016-07-28,24.45,24.841,23.99,24.41,80874,17.1058665156837,17.3794204546462,16.7840383521984,17.0778814579893,115595.973941865,0.0,1.0
2016-07-29,24.53,24.7,24.27,24.5,145468,17.1618366310724,17.2807731262735,16.979933756059,17.1408478378016,207922.387137712,0.0,1.0
2016-08-01,24.47,24.67,24.28,24.47,136787,17.1198590445309,17.2597843330027,16.9869300204826,17.1198590445309,195514.336963498,0.0,1.0
2016-08-02,24.37,24.635,24.2001,24.4,133405,17.0498964002949,17.2352974075202,16.9310298677381,17.0708851935657,190680.328705327,0.0,1.0
2016-08-03,24.63,24.64,24.29,24.43,84690,17.2317992753084,17.2387955397319,16.9939262849062,17.0918739868365,121050.313242038,0.0,1.0
2016-08-04,24.57,24.77,24.53,24.62,66518,17.1898216887668,17.3297469772386,17.1618366310724,17.2248030108848,95076.4521931029,0.0,1.0
2016-08-05,25.3,25.66,24.92,24.92,275803,17.7005489916891,17.9524145109384,17.4346909435925,17.4346909435925,394214.65985469,0.0,1.0
2016-08-08,25.13,25.56,25.07,25.31,143250,17.581612496488,17.8824518667025,17.5396349099464,17.7075452561126,204752.123886196,0.0,1.0
2016-08-09,25.33,25.42,25.05,25.05,101216,17.7215377849598,17.7845041647722,17.5256423810992,17.5256423810992,144671.490200805,0.0,1.0
2016-08-10,24.88,25.31,24.84,25.26,159010,17.4067058858982,17.7075452561126,17.3787208282038,17.6725639339947,227278.430849173,0.0,1.0
2016-08-11,24.9,25.01,24.81,24.81,151936,17.4206984147453,17.4976573234049,17.357732034933,17.357732034933,217167.320731401,0.0,1.0
2016-08-12,24.77,24.815,24.63,24.8,76774,17.3297469772386,17.3612301671448,17.2317992753084,17.3507357705094,109735.703729416,0.0,1.0
2016-08-15,25.09,25.09,24.86,24.9,121776,17.5536274387936,17.5536274387936,17.392713357051,17.4206984147453,174058.601314942,0.0,1.0
2016-08-16,24.85,25.01,24.74,25.01,88829,17.3857170926274,17.4976573234049,17.3087581839679,17.4976573234049,126966.327488216,0.0,1.0
2016-08-17,24.75,24.88,24.56,24.72,94308,17.3157544483915,17.4067058858982,17.1828254243432,17.2947656551207,134797.649559926,0.0,1.0
2016-08-18,24.91,24.93,24.63,24.64,130939,17.4276946791689,17.4416872080161,17.2317992753084,17.2387955397319,187155.590572668,0.0,1.0
2016-08-19,24.82,24.91,24.72,24.81,108520,17.3647282993566,17.4276946791689,17.2947656551207,17.357732034933,155111.347184154,0.0,1.0
2016-08-22,24.82,24.98,24.66,24.72,68464,17.3647282993566,17.4766685301341,17.2527880685791,17.2947656551207,97857.9365427193,0.0,1.0
2016-08-23,24.95,25.17,24.89,24.95,91670,17.4556797368633,17.6095975541823,17.4137021503218,17.4556797368633,131027.065945184,0.0,1.0
2016-08-24,24.93,25.06,24.86,24.92,81901,17.4416872080161,17.5326386455228,17.392713357051,17.4346909435925,117063.900163374,0.0,1.0
2016-08-25,25.16,25.18,24.9,24.95,164255,17.6026012897588,17.6165938186059,17.4206984147453,17.4556797368633,234775.288718514,0.0,1.0
2016-08-26,25.36,25.43,25.12,25.2,161675,17.7425265782306,17.7915004291958,17.5746162320644,17.6305863474531,231087.606487265,0.0,1.0
2016-08-29,25.38,25.58,25.27,25.4,191161,17.8684593378553,18.0092667400448,17.791015266651,17.8825400780742,271521.23684897,0.16,1.0
2016-08-30,25.6,25.665,25.34,25.34,77248,18.0233474802638,18.0691098859754,17.8402978574174,17.8402978574174,109721.504407851,0.0,1.0
2016-08-31,25.59,25.67,25.27,25.5,119767,18.0163071101543,18.0726300710301,17.791015266651,17.952943779169,170114.63621602,0.0,1.0
2016-09-01,25.56,25.63,25.255,25.56,95445,17.9951859998259,18.0444685905922,17.7804547114868,17.9951859998259,135568.156951732,0.0,1.0
2016-09-02,25.89,25.89,25.23,25.69,106869,18.2275182134386,18.2275182134386,17.7628537862131,18.0867108112491,151794.576617682,0.0,1.0
2016-09-06,25.42,25.88,25.36,25.87,96521,17.8966208182932,18.2204778433292,17.8543785976363,18.2134374732197,137096.485694778,0.0,1.0
2016-09-07,25.88,25.89,25.32,25.32,111115,18.2204778433292,18.2275182134386,17.8262171171984,17.8262171171984,157825.509557249,0.0,1.0
2016-09-08,25.79,25.99,25.7,25.93,95373,18.1571145123439,18.2979219145334,18.0937511813586,18.2556796938766,135465.889600896,0.0,1.0
2016-09-09,25.43,25.87,25.41,25.68,85965,17.9036611884027,18.2134374732197,17.8895804481837,18.0796704411396,122102.955758349,0.0,1.0
2016-09-12,25.36,25.37,25.02,25.3,127682,17.8543785976363,17.8614189677458,17.6150060139141,17.8121363769794,181356.942908597,0.0,1.0
2016-09-13,25.07,25.11,24.76,25.04,102222,17.6502078644614,17.6783693448994,17.4319563910676,17.629086754133,145194.071349154,0.0,1.0
2016-09-14,24.77,25.15,24.76,25.08,70635,17.4389967611771,17.7065308253373,17.4319563910676,17.6572482345709,100328.532309556,0.0,1.0
2016-09-15,25.1,25.11,24.78,24.79,26665,17.6713289747899,17.6783693448994,17.4460371312866,17.4530775013961,37874.4293060708,0.0,1.0
2016-09-16,25.01,25.03,24.71,25.02,141753,17.6079656438046,17.6220463840235,17.3967545405202,17.6150060139141,201343.108097635,0.0,1.0
2016-09-19,25.04,25.32,24.94,25.06,63945,17.629086754133,17.8262171171984,17.5586830530382,17.643167494352,90826.1909610613,0.0,1.0
2016-09-20,25.03,25.26,25.0,25.19,46127,17.6220463840235,17.7839748965415,17.6009252736951,17.7346923057752,65517.8623889417,0.0,1.0
2016-09-21,25.18,25.3,24.98,25.17,78433,17.7276519356657,17.8121363769794,17.5868445334761,17.7206115655562,111404.654557024,0.0,1.0
2016-09-22,25.59,25.6,25.17,25.26,80581,18.0163071101543,18.0233474802638,17.7206115655562,17.7839748965415,114455.630523626,0.0,1.0
2016-09-23,25.3,25.55,25.22,25.49,135282,17.8121363769794,17.9881456297164,17.7558134161036,17.9459034090595,192151.829941267,0.0,1.0
2016-09-26,24.61,25.04,24.61,25.02,90547,17.3263508394255,17.629086754133,17.3263508394255,17.6150060139141,128611.13633515,0.0,1.0
2016-09-27,24.72,24.7601,24.46,24.49,85848,17.4037949106297,17.4320267947687,17.2207452877833,17.2418663981117,121936.771313241,0.0,1.0
2016-09-28,25.02,25.03,24.58,24.76,63807,17.6150060139141,17.6220463840235,17.305229729097,17.4319563910676,90630.1785386257,0.0,1.0
2016-09-29,24.73,25.2,24.52,24.92,86019,17.4108352807392,17.7417326758847,17.2629875084402,17.5446023128193,122179.656271476,0.0,1.0
2016-09-30,25.19,25.3,24.73,24.94,99340,17.7346923057752,17.8121363769794,17.4108352807392,17.5586830530382,141100.536555975,0.0,1.0
2016-10-03,24.88,25.39,24.7,24.99,107160,17.5164408323814,17.8754997079647,17.3897141704108,17.5938849035856,152207.907160643,0.0,1.0
2016-10-04,25.15,25.35,24.73,24.91,69374,17.7065308253373,17.8473382275268,17.4108352807392,17.5375619427098,98537.4332900563,0.0,1.0
2016-10-05,25.69,25.87,25.2,25.37,131551,18.0867108112491,18.2134374732197,17.7417326758847,17.8614189677458,186852.392636149,0.0,1.0
2016-10-06,25.71,25.81,25.44,25.65,74002,18.100791551468,18.1711952525628,17.9107015585121,18.0585493308112,105110.951341003,0.0,1.0
2016-10-07,25.62,25.78,25.355,25.77,109085,18.0374282204827,18.1500741422344,17.8508584125816,18.1430337721249,154942.138415629,0.0,1.0
2016-10-10,25.83,26.085,25.68,25.75,81328,18.1852759927818,18.3648054305735,18.0796704411396,18.128953031906,115516.654288548,0.0,1.0
2016-10-11,25.55,25.96,25.39,25.82,73206,17.9881456297164,18.276800804205,17.8754997079647,18.1782356226723,103980.328962318,0.0,1.0
2016-10-12,25.57,25.73,25.48,25.58,53151,18.0022263699354,18.114872291687,17.93886303895,18.0092667400448,75494.6106149246,0.0,1.0
2016-10-13,24.62,25.34,24.56,25.34,192752,17.3333912095349,17.8402978574174,17.2911489888781,17.8402978574174,273781.061226468,0.0,1.0
2016-10-14,24.67,25.3,24.626,25.0,193214,17.3685930600823,17.8121363769794,17.3376154316006,17.6009252736951,274437.276727665,0.0,1.0
2016-10-17,24.59,24.85,24.58,24.64,79447,17.3122700992065,17.4953197220529,17.305229729097,17.3474719497539,112844.919747962,0.0,1.0
2016-10-18,24.67,24.85,24.5831,24.6,116048,17.3685930600823,17.4953197220529,17.307412243831,17.319310469316,164832.243469376,0.0,1.0
2016-10-19,25.01,25.22,24.68,24.74,77777,17.6079656438046,17.7558134161036,17.3756334301918,17.4178756508487,110472.88536052,0.0,1.0
2016-10-20,25.03,25.21,24.8901,25.01,50836,17.6220463840235,17.7487730459941,17.5235516061919,17.6079656438046,72206.4312095788,0.0,1.0
2016-10-21,24.95,25.12,24.72,24.72,67777,17.5657234231477,17.6854097150088,17.4037949106297,17.4037949106297,96269.0866333232,0.0,1.0
2016-10-24,25.31,25.5,25.08,25.08,63745,17.8191767470889,17.952943779169,17.6572482345709,17.6572482345709,90542.1149865174,0.0,1.0
2016-10-25,25.16,25.55,25.03,25.27,60350,17.7135711954468,17.9881456297164,17.6220463840235,17.791015266651,85719.9253186337,0.0,1.0
2016-10-26,25.03,25.35,24.96,24.96,69592,17.6220463840235,17.8473382275268,17.5727637932572,17.5727637932572,98847.0761023096,0.0,1.0
2016-10-27,25.34,25.51,24.54,24.95,118753,17.8402978574174,17.9599841492785,17.2770682486591,17.5657234231477,168674.371025082,0.0,1.0
2016-10-28,25.33,26.15,25.295,25.61,142254,17.8332574873079,18.4105678362851,17.8086161919247,18.0303878503733,202054.718413868,0.0,1.0
2016-10-31,25.63,25.66,25.0611,25.38,174985,18.0444685905922,18.0655897009207,17.643941935064,17.8684593378553,248545.172027857,0.0,1.0
2016-11-01,25.43,25.88,25.37,25.65,113303,17.9036611884027,18.2204778433292,17.8614189677458,18.0585493308112,160933.30071876,0.0,1.0
2016-11-02,25.04,25.52,25.0,25.44,77751,17.629086754133,17.967024519388,17.6009252736951,17.9107015585121,110435.955483829,0.0,1.0
2016-11-03,25.21,25.3,25.02,25.12,75746,17.7487730459941,17.8121363769794,17.6150060139141,17.6854097150088,107588.093839027,0.0,1.0
2016-11-04,25.23,25.64,24.98,25.23,116871,17.7628537862131,18.0515089607017,17.5868445334761,17.7628537862131,166001.216104624,0.0,1.0
2016-11-07,26.0,26.09,25.66,25.77,101919,18.3049622846429,18.3683256156282,18.0655897009207,18.1430337721249,144763.696247719,0.0,1.0
2016-11-08,25.92,26.21,25.71,25.94,77382,18.2486393237671,18.4528100569419,18.100791551468,18.262720063986,109911.835310796,0.0,1.0
2016-11-09,27.48,27.65,26.0,26.0,123674,19.3469370608457,19.4666233527068,18.3049622846429,18.3049622846429,175664.060378736,0.0,1.0
2016-11-10,28.7,28.84,27.71,27.98,196694,20.205862214202,20.3044273957347,19.5088655733637,19.6989555663196,279380.198684728,0.0,1.0
2016-11-11,29.65,29.74,28.4,28.65,336133,20.8746973746024,20.9380607055877,19.9946511109176,20.1706603636546,477436.547756891,0.0,1.0
2016-11-14,29.71,30.71,29.38,29.87,236670,20.9169395952593,21.6209766062071,20.6846073816465,21.0295855170109,336161.304476571,0.0,1.0
2016-11-15,29.85,29.96,29.03,29.51,126921,21.015504776792,21.0929488479962,20.4381944278148,20.7761321930697,180276.033825457,0.0,1.0
2016-11-16,29.86,29.985,29.66,29.66,131891,21.0225451469014,21.1105497732699,20.8817377447119,20.8817377447119,187335.321792874,0.0,1.0
2016-11-17,29.97,30.45,29.795,29.85,129184,21.0999892181057,21.4379269833606,20.9767827411898,21.015504776792,183490.353477422,0.0,1.0
2016-11-18,30.38,30.46,29.5,29.75,168000,21.3886443925943,21.4449673534701,20.7690918229602,20.9451010756972,238623.818616909,0.0,1.0
2016-11-21,30.24,30.61,29.99,30.61,126068,21.2900792110616,21.5505729051123,21.1140699583246,21.5505729051123,179064.449794027,0.0,1.0
2016-11-22,30.25,30.5268,30.14,30.4,171657,21.2971195811711,21.4919970258014,21.2196755099668,21.4027251328132,243818.147811445,0.0,1.0
2016-11-23,30.32,30.49,30.01,30.38,37447,21.3464021719374,21.4660884637985,21.1281506985436,21.3886443925943,53188.9650937347,0.0,1.0
2016-11-25,30.38,30.38,30.21,30.3,11844,21.3886443925943,21.3886443925943,21.2689581007332,21.3323214317185,16822.9792124921,0.0,1.0
2016-11-28,29.48,30.18,29.47,30.18,185745,20.8676570044929,21.3631576796335,20.8605784234195,21.3631576796335,262404.284238573,0.16,1.0
2016-11-29,29.46,29.93,29.43,29.62,135686,20.853499842346,21.1861931527976,20.8322640991257,20.966757139521,191685.308951493,0.0,1.0
2016-11-30,29.55,30.01,29.36,29.79,155753,20.917207072007,21.2428218013851,20.7827140316117,21.0870930177695,220034.210789041,0.0,1.0
2016-12-01,29.72,30.04,29.59,29.78,168290,21.0375429502554,21.2640575446054,20.9455213963007,21.080014436696,237745.387464047,0.0,1.0
2016-12-02,29.61,29.785,29.42,29.59,103564,20.9596785584476,21.0835537272327,20.8251855180523,20.9455213963007,146306.157866341,0.0,1.0
2016-12-05,30.39,30.42,29.89,29.92,120400,21.5118078821757,21.533043625396,21.1578788285038,21.1791145717242,170090.585600281,0.0,1.0
2016-12-06,30.84,30.86,30.23,30.41,107251,21.8303440304804,21.8445011926272,21.3985505850007,21.5259650443226,151514.828872223,0.0,1.0
2016-12-07,31.05,31.2,30.63,30.82,121554,21.9789942330226,22.0851729491241,21.6816938279382,21.8161868683335,171720.855831034,0.0,1.0
2016-12-08,31.91,31.96,30.98,31.17,132016,22.5877522053382,22.6231451107053,21.9294441655085,22.0639372059038,186500.654058195,0.0,1.0
2016-12-09,31.87,31.99,31.335,31.99,125988,22.5594378810444,22.6443808539257,22.1807337936155,22.6443808539257,177984.823078141,0.0,1.0
2016-12-12,31.1,31.92,31.01,31.67,107371,22.0143871383897,22.5948307864116,21.9506799087288,22.4178662595757,151684.354372822,0.0,1.0
2016-12-13,31.24,31.64,30.94,31.32,157412,22.1134872734179,22.3966305163554,21.9011298412147,22.1701159220054,222377.900834812,0.0,1.0
2016-12-14,30.81,31.44,30.75,31.03,156224,21.8091082872601,22.2550588948866,21.7666368008194,21.9648370708757,220699.598378889,0.0,1.0
2016-12-15,30.85,31.08,30.495,30.63,417301,21.8374226115538,22.0002299762429,21.5861329834468,21.6816938279382,589526.341043046,0.0,1.0
2016-12-16,30.67,31.39,30.62,31.0,589265,21.7100081522319,22.2196659895194,21.6746152468648,21.9436013276554,832462.034250412,0.0,1.0
2016-12-19,30.69,30.88,30.3,30.55,156544,21.7241653143788,21.8586583547741,21.4481006525148,21.6250651793507,221151.666380485,0.0,1.0
2016-12-20,30.94,31.36,30.91,31.0,169778,21.9011298412147,22.1984302462991,21.8798940979944,21.9436013276554,239847.503671466,0.0,1.0
2016-12-21,30.95,31.18,30.86,31.07,153870,21.9082084222882,22.0710157869772,21.8445011926272,21.9931513951694,217374.073142153,0.0,1.0
2016-12-22,31.33,31.51,31.02,31.09,135038,22.1771945030788,22.3046089624007,21.9577584898022,22.0073085573163,190769.871248262,0.0,1.0
2016-12-23,31.56,31.57,31.27,31.33,102539,22.3400018677679,22.3470804488413,22.1347230166382,22.1771945030788,144858.12754873,0.0,1.0
2016-12-27,31.75,31.85,31.27,31.49,64472,22.4744949081632,22.5452807188975,22.1347230166382,22.2904518002538,91080.4006214392,0.0,1.0
2016-12-28,31.52,31.89,31.35,31.89,54770,22.3116875434741,22.5735950431913,22.1913516652257,22.5735950431913,77374.2638980679,0.0,1.0
2016-12-29,31.39,31.73,31.1,31.57,90701,22.2196659895194,22.4603377460163,22.0143871383897,22.3470804488413,128134.43691471,0.0,1.0
2016-12-30,31.42,31.56,31.21,31.41,87043,22.2409017327397,22.3400018677679,22.0922515301976,22.2338231516663,122966.734571472,0.0,1.0
2017-01-03,31.17,31.96,30.96,31.63,215187,22.0639372059038,22.6231451107053,21.9152870033616,22.3895519352819,303997.365810362,0.0,1.0
2017-01-04,31.76,31.83,31.17,31.48,173785,22.4815734892366,22.5311235567507,22.0639372059038,22.2833732191804,245508.242678943,0.0,1.0
2017-01-05,31.12,31.79,30.82,31.73,101620,22.0285443005366,22.5028092324569,21.8161868683335,22.4603377460163,143559.844756649,0.0,1.0
2017-01-06,31.09,31.51,31.09,31.4,83298,22.0073085573163,22.3046089624007,22.0073085573163,22.2267445705929,117676.126240301,0.0,1.0
2017-01-09,30.56,30.85,30.53,30.84,109860,21.6321437604241,21.8374226115538,21.6109080172038,21.8303440304804,155200.595797731,0.0,1.0
2017-01-10,30.77,30.975,30.57,30.72,164614,21.7807939629663,21.9259048749718,21.6392223414976,21.7454010575991,232552.25629572,0.0,1.0
2017-01-11,31.11,31.12,30.35,30.89,214617,22.0214657194632,22.0285443005366,21.4834935578819,21.8657369358476,303192.11968252,0.0,1.0
2017-01-12,30.4,30.99,29.95,30.99,103857,21.5188864632491,21.9365227465819,21.2003503149445,21.9365227465819,146720.082630302,0.0,1.0
2017-01-13,30.77,31.12,30.58,30.58,79547,21.7807939629663,22.0285443005366,21.646300922571,21.646300922571,112377.041634099,0.0,1.0
2017-01-17,29.6,30.48,29.58,30.48,70990,20.9525999773742,21.5755151118366,20.9384428152273,21.5755151118366,100288.460728936,0.0,1.0
2017-01-18,29.88,29.88,29.24,29.74,68864,21.1508002474304,21.1508002474304,20.6977710587304,21.0517001124023,97285.0339433367,0.0,1.0
2017-01-19,29.65,29.95,29.48,29.95,83377,20.9879928827413,21.2003503149445,20.8676570044929,21.2003503149445,117787.730528195,0.0,1.0
2017-01-20,29.96,30.19,29.57,29.57,67019,21.2074288960179,21.370236260707,20.9313642341538,20.9313642341538,94678.579371638,0.0,1.0
2017-01-23,29.75,29.99,29.46,29.8,72454,21.0587786934757,21.2286646392382,20.853499842346,21.0941715988429,102356.671836235,0.0,1.0
2017-01-24,30.42,30.52,29.58,29.97,122835,21.533043625396,21.6038294361304,20.9384428152273,21.2145074770913,173530.540549921,0.0,1.0
2017-01-25,30.79,30.945,29.66,30.23,177060,21.7949511251132,21.9046691317515,20.9950714638148,21.3985505850007,250134.876132772,0.0,1.0
2017-01-26,32.91,33.115,31.22,31.22,236156,23.2956103126819,23.4407212246873,22.099330111271,22.099330111271,333620.534327407,0.0,1.0
2017-01-27,31.71,32.88,31.51,32.88,243963,22.4461805838694,23.2743745694616,22.3046089624007,23.2743745694616,344649.580853832,0.0,1.0
2017-01-30,31.25,31.5,30.94,31.3,128761,22.1205658544913,22.2975303813272,21.9011298412147,22.1559587598585,181902.274854466,0.0,1.0
2017-01-31,31.33,31.48,30.92,31.09,154016,22.1771945030788,22.2833732191804,21.8869726790679,22.0073085573163,217580.329167881,0.0,1.0
2017-02-01,31.4,31.99,31.3,31.77,129307,22.2267445705929,22.6443808539257,22.1559587598585,22.48865207031,182673.615882188,0.0,1.0
2017-02-02,31.13,31.27,30.7972,31.09,169013,22.0356228816101,22.1347230166382,21.8000477034861,22.0073085573163,238766.778605151,0.0,1.0
2017-02-03,31.89,31.93,31.48,31.79,99178,22.5735950431913,22.601909367485,22.2833732191804,22.5028092324569,140110.000819474,0.0,1.0
2017-02-06,31.59,32.0,31.47,31.68,68007,22.3612376109882,22.6514594349991,22.2762946381069,22.4249448406491,96074.3393265637,0.0,1.0
2017-02-07,31.38,31.78,31.295,31.62,67550,22.212587408446,22.4957306513835,22.1524194693218,22.3824733542085,95428.7297117853,0.0,1.0
2017-02-08,30.88,31.17,30.61,31.17,96939,21.8586583547741,22.0639372059038,21.6675366657913,22.0639372059038,136946.937520811,0.0,1.0
2017-02-09,31.5,31.54,30.9835,31.06,66055,22.2975303813272,22.325844705621,21.9319216688842,21.986072814096,93316.7245168319,0.0,1.0
2017-02-10,31.62,31.73,31.4,31.7,70908,22.3824733542085,22.4603377460163,22.2267445705929,22.439102002796,100172.618303527,0.0,1.0
2017-02-13,31.91,32.24,31.77,31.77,89727,22.5877522053382,22.8213453807616,22.48865207031,22.48865207031,126758.454934853,0.0,1.0
2017-02-14,32.21,32.35,31.62,31.8,179645,22.8001096375413,22.8992097725694,22.3824733542085,22.5098878135303,253786.737958159,0.0,1.0
2017-02-15,32.09,32.3,31.95,32.21,148864,22.71516666466,22.8638168672022,22.6160665296319,22.8001096375413,210302.034342195,0.0,1.0
2017-02-16,32.23,32.25,31.81,32.13,130013,22.8142667996881,22.828423961835,22.5169663946038,22.7434809889538,183670.990910709,0.0,1.0
2017-02-17,32.04,32.13,31.66,32.13,387298,22.6797737592928,22.7434809889538,22.4107876785022,22.7434809889538,547140.727755961,0.0,1.0
2017-02-21,32.15,32.45,31.92,32.34,95899,22.7576381511006,22.9699955833038,22.5948307864116,22.892131191496,135477.716515626,0.0,1.0
2017-02-22,32.13,32.3,31.86,31.94,60976,22.7434809889538,22.8638168672022,22.552359299971,22.6089879485585,86141.5577040092,0.0,1.0
2017-02-23,31.97,32.22,31.57,32.12,86613,22.6302236917788,22.8071882186147,22.3470804488413,22.7364024078803,122359.268194328,0.0,1.0
2017-02-24,31.66,31.805,31.39,31.39,62602,22.5240449756772,22.6272031096467,22.331957415872,22.331957415872,87993.933689098,0.16,1.0
2017-02-27,31.82,31.85,31.49,31.57,109337,22.637874640747,22.6592177029476,22.4031009565406,22.4600157890755,153685.069610634,0.0,1.0
2017-02-28,31.58,31.8519,31.39,31.66,117981,22.4671301431423,22.6605694302203,22.331957415872,22.5240449756772,165835.153678373,0.0,1.0
2017-03-01,32.6,32.673,32.07,32.16,115890,23.192794257962,23.2447290426501,22.8157334924185,22.8797626790202,162896.025290399,0.0,1.0
2017-03-02,31.86,32.63,31.82,32.63,65198,22.6663320570144,23.2141373201626,22.637874640747,23.2141373201626,91642.8946145779,0.0,1.0
2017-03-03,31.91,32.03,31.69,31.98,68114,22.7019038273487,22.787276076151,22.5453880378778,22.7517043058167,95741.6504153097,0.0,1.0
2017-03-06,31.61,31.8,31.33,31.63,61958,22.4884732053429,22.6236459326133,22.2892712914709,22.5027019134766,87088.7215026538,0.0,1.0
2017-03-07,31.21,31.57,31.15,31.29,100337,22.2038990426685,22.4600157890755,22.1612129182674,22.2608138752034,141034.588744178,0.0,1.0
2017-03-08,30.92,31.68,30.9,31.57,87298,21.9975827747296,22.5382736838109,21.9833540665959,22.4600157890755,122706.853186653,0.0,1.0
2017-03-09,30.76,31.27,30.74,31.17,74839,21.8837531096599,22.2465851670697,21.8695244015261,22.1754416264011,105194.370840522,0.0,1.0
2017-03-10,30.66,31.04,30.34,30.98,73187,21.8126095689913,22.0829550235319,21.5849502388518,22.0402688991308,102872.304797035,0.0,1.0
2017-03-13,30.85,31.12,30.48,30.58,73657,21.9477822962616,22.1398698560668,21.6845511957878,21.7556947364564,103532.941020061,0.0,1.0
2017-03-14,30.79,30.91,30.31,30.5,95980,21.9050961718604,21.9904684206628,21.5636071766512,21.6987799039215,134910.350395828,0.0,1.0
2017-03-15,30.55,31.1,30.47,30.85,117375,21.7343516742558,22.1256411479331,21.6774368417209,21.9477822962616,164983.354633364,0.0,1.0
2017-03-16,31.28,31.3,30.73,30.8,118894,22.2536995211366,22.2679282292703,21.8624100474593,21.9122105259273,167118.474681825,0.0,1.0
2017-03-17,31.64,31.73,30.98,31.38,440305,22.5098162675435,22.5738454541452,22.0402688991308,22.3248430618052,618896.664211659,0.0,1.0
2017-03-20,31.16,31.53,30.99,31.53,142931,22.1683272723342,22.431558372808,22.0473832531976,22.431558372808,200905.097858159,0.0,1.0
2017-03-21,29.29,31.54,29.22,31.54,192866,20.8379430618315,22.4386727268749,20.7881425833635,22.4386727268749,271094.182532213,0.0,1.0
2017-03-22,28.79,29.36,28.45,29.05,176112,20.4822253584885,20.8877435402995,20.2403373202153,20.6671985642269,247544.609594812,0.0,1.0
2017-03-23,29.3,29.51,28.62,28.83,126448,20.8450574158984,20.9944588513024,20.3612813393519,20.510682774756,177736.444955737,0.0,1.0
2017-03-24,29.4,29.786,29.08,29.55,100598,20.916200956567,21.1908150235477,20.6885416264275,21.0229162675699,141401.452689305,0.0,1.0
2017-03-27,29.24,29.35,28.54,28.98,79724,20.8023712914972,20.8806291862327,20.3043665068171,20.6173980857589,112060.770733038,0.0,1.0
2017-03-28,29.78,29.84,29.04,29.19,80797,21.1865464111076,21.2292325355088,20.66008421016,20.7667995211629,113568.989174117,0.0,1.0
2017-03-29,29.63,29.77,29.38,29.77,69521,21.0798311001047,21.1794320570408,20.9019722484332,21.1794320570408,97719.3422574325,0.0,1.0
2017-03-30,31.06,31.1,29.65,29.65,215741,22.0971837316656,22.1256411479331,21.0940598082385,21.0940598082385,303247.488067789,0.0,1.0
2017-03-31,30.54,31.01,30.51,31.01,196280,21.727237320189,22.0616119613314,21.7058942579884,22.0616119613314,275892.931607554,0.0,1.0
2017-04-03,30.35,30.74,30.08,30.74,142136,21.5920645929186,21.8695244015261,21.3999770331134,21.8695244015261,199787.638714955,0.0,1.0
2017-04-04,30.21,30.66,30.03,30.58,100435,21.4924636359826,21.8126095689913,21.3644052627791,21.7556947364564,141172.338424724,0.0,1.0
2017-04-05,29.81,30.81,29.8,30.54,153106,21.2078894733082,21.9193248799942,21.2007751192414,21.727237320189,215207.16928218,0.0,1.0
2017-04-06,30.12,30.25,29.6,29.82,94236,21.4284344493809,21.52092105225,21.0584880379042,21.2150038273751,132458.968325705,0.0,1.0
2017-04-07,29.86,30.1,29.74,29.95,248716,21.2434612436425,21.4142057412471,21.1580889948402,21.3074904302442,349597.444353498,0.0,1.0
2017-04-10,29.72,30.29,29.39,29.9,106081,21.1438602867065,21.5493784685175,20.9090866025001,21.2719186599099,149108.406754947,0.0,1.0
2017-04-11,30.12,30.2,29.36,29.63,96485,21.4284344493809,21.4853492819157,20.8877435402995,21.0798311001047,135620.182933334,0.0,1.0
2017-04-12,29.54,30.07,29.47,30.07,69730,21.015801913503,21.3928626790466,20.966001435035,21.3928626790466,98013.1145353311,0.0,1.0
2017-04-13,28.76,29.45,28.75,29.38,83090,20.460882296288,20.9517727269013,20.4537679422211,20.9019722484332,116792.050577092,0.0,1.0
2017-04-17,29.4,29.43,28.55,28.93,64361,20.916200956567,20.9375440187676,20.3114808608839,20.5818263154246,90466.3998939973,0.0,1.0
2017-04-18,29.54,29.57,28.93,29.24,154170,21.015801913503,21.0371449757036,20.5818263154246,20.8023712914972,216702.737242392,0.0,1.0
2017-04-19,29.75,30.14,29.67,29.75,94307,21.1652033489071,21.4426631575146,21.1082885163722,21.1652033489071,132558.766563652,0.0,1.0
2017-04-20,30.55,30.64,29.885,30.08,138966,21.7343516742558,21.7983808608575,21.2612471288097,21.3999770331134,195331.858231992,0.0,1.0
2017-04-21,30.31,30.64,30.11,30.38,116872,21.5636071766512,21.7983808608575,21.421320095314,21.6134076551192,164276.333313828,0.0,1.0
2017-04-24,31.22,31.54,30.56,31.13,142091,22.2110133967354,22.4386727268749,21.7414660283227,22.1469842101337,199724.386310623,0.0,1.0
2017-04-25,31.35,31.845,31.15,31.58,102657,22.3034999996046,22.6556605259141,22.1612129182674,22.4671301431423,144295.601589753,0.0,1.0
2017-04-26,33.28,33.4225,31.43,31.43,339856,23.6765703345085,23.7779498799612,22.3604148321395,22.3604148321395,477704.647261142,0.0,1.0
2017-04-27,31.83,33.55,31.74,33.49,344458,22.6449889948138,23.8686578943137,22.5809598082121,23.8259717699125,484173.259810858,0.0,1.0
2017-04-28,31.28,32.4,31.26,32.0,299483,22.2536995211366,23.0505071766248,22.2394708130028,22.7659330139504,420955.995703205,0.0,1.0
2017-05-01,31.79,32.17,31.305,31.66,163304,22.6165315785464,22.8868770330871,22.2714854063037,22.5240449756772,229541.56971286,0.0,1.0
2017-05-02,31.51,31.98,31.3,31.83,111350,22.4173296646743,22.7517043058167,22.2679282292703,22.6449889948138,156514.560497765,0.0,1.0
2017-05-03,32.09,32.12,31.4,31.44,102477,22.8299622005522,22.8513052627528,22.3390717699389,22.3675291862063,144042.591972424,0.0,1.0
2017-05-04,32.34,32.53,32.15,32.4,120663,23.0078210522237,23.142993779494,22.8726483249533,23.0505071766248,169604.996976576,0.0,1.0
2017-05-05,31.91,32.48,31.73,32.48,131885,22.7019038273487,23.1074220091597,22.5738454541452,23.1074220091597,185378.741008062,0.0,1.0
2017-05-08,32.15,32.22,31.78,31.94,66487,22.8726483249533,22.9224488034214,22.6094172244795,22.7232468895493,93454.7245964516,0.0,1.0
2017-05-09,32.02,32.48,31.81,32.17,93421,22.7801617220842,23.1074220091597,22.6307602866801,22.8868770330871,131313.397002799,0.0,1.0
2017-05-10,31.67,32.08,31.59,31.87,85263,22.5311593297441,22.8228478464853,22.4742444972092,22.6734464110813,119846.438901849,0.0,1.0
2017-05-11,31.19,31.65,30.93,31.52,117498,22.1896703345348,22.5169306216104,22.0046971287965,22.4244440187412,165156.244538539,0.0,1.0
2017-05-12,30.9,31.12,30.59,30.97,91643,21.9833540665959,22.1398698560668,21.7628090905233,22.0331545450639,128814.224227181,0.0,1.0
2017-05-15,31.46,31.52,31.02,31.02,122248,22.38175789434,22.4244440187412,22.0687263153982,22.0687263153982,171832.887218058,0.0,1.0
2017-05-16,31.45,31.65,30.84,31.65,127721,22.3746435402732,22.5169306216104,21.9406679421947,22.5169306216104,179525.785193848,0.0,1.0
2017-05-17,30.08,30.89,30.01,30.69,197540,21.3999770331134,21.976239712529,21.3501765546454,21.8339526311918,277663.998928859,0.0,1.0
2017-05-18,30.31,30.635,29.965,30.05,163957,21.5636071766512,21.7948236838241,21.3181619613445,21.3786339709128,230459.43238017,0.0,1.0
2017-05-19,30.21,30.65,30.03,30.21,423461,21.4924636359826,21.8054952149244,21.3644052627791,21.4924636359826,595220.586465593,0.0,1.0
2017-05-22,30.29,30.56,30.07,30.25,120141,21.5493784685175,21.7414660283227,21.3928626790466,21.52092105225,168871.269086321,0.0,1.0
2017-05-23,30.93,31.03,30.12,30.29,110378,22.0046971287965,22.0758406694651,21.4284344493809,21.5493784685175,155148.308564187,0.0,1.0
2017-05-24,30.95,31.13,30.79,30.98,166790,22.0189258369302,22.1469842101337,21.9050961718604,22.0402688991308,234441.522635134,0.0,1.0
2017-05-25,31.07,31.28,30.86,31.16,150265,22.1042980857325,22.2536995211366,21.9548966503285,22.1683272723342,211213.834155335,0.0,1.0
2017-05-26,30.63,30.94,30.48,30.85,93500,21.9193248799942,22.1411659088155,21.8119824466935,22.0767604488351,130656.624493663,0.18,1.0
2017-05-30,30.31,30.6,29.83,30.43,136313,21.6903276889528,21.897856393334,21.3468319023907,21.7762016355933,190483.384541226,0.0,1.0
2017-05-31,30.25,30.34,29.875,30.31,143889,21.6473907156325,21.7117961756129,21.3790346323809,21.6903276889528,201070.064617847,0.0,1.0
2017-06-01,30.77,30.78,30.15,30.4,88802,22.0195111510748,22.0266673132948,21.5758290934321,21.7547331489332,124091.653136751,0.0,1.0
2017-06-02,30.84,31.08,30.38,30.61,216897,22.0696042866151,22.2413521798961,21.7404208244931,21.9050125555541,303091.228693069,0.0,1.0
2017-06-05,30.89,31.14,30.81,30.97,110520,22.1053850977153,22.2842891532164,22.0481357999549,22.1626343954756,154440.32234267,0.0,1.0
2017-06-06,29.55,30.56,29.53,30.52,407310,21.1464593602294,21.8692317444539,21.1321470357893,21.8406070955737,569173.793823678,0.0,1.0
2017-06-07,30.13,30.45,29.61,29.61,130577,21.561516768992,21.7905139600334,21.1893963335497,21.1893963335497,182467.915042877,0.0,1.0
2017-06-08,31.27,31.99,30.13,30.13,165170,22.377319262077,22.8925629419201,21.561516768992,21.561516768992,230808.071311425,0.0,1.0
2017-06-09,32.27,32.83,31.3,31.56,348320,23.0929354840813,23.4936805684038,22.3987877487371,22.5848479664582,486741.341643131,0.0,1.0
2017-06-12,31.97,32.81,31.66,32.34,220941,22.87825061748,23.4793682439637,22.6564095886587,23.1430286196217,308742.302377053,0.0,1.0
2017-06-13,32.1,32.49,31.8,32.26,173410,22.9712807263406,23.2503710529223,22.7565958597393,23.0857793218613,242322.623031509,0.0,1.0
2017-06-14,32.01,32.01,31.25,31.83,93709,22.9068752663602,22.9068752663602,22.3630069376369,22.7780643463994,130948.680477825,0.0,1.0
2017-06-15,32.33,32.91,32.04,32.04,143520,23.1358724574016,23.5509298661641,22.9283437530203,22.9283437530203,200554.425105139,0.0,1.0
2017-06-16,31.59,32.12,31.54,32.02,347275,22.6063164531184,22.9855930507807,22.5705356420181,22.9140314285803,485281.061722318,0.0,1.0
2017-06-19,32.04,32.46,31.83,32.06,203268,22.9283437530203,23.2289025662622,22.7780643463994,22.9426560774604,284046.10425217,0.0,1.0
2017-06-20,31.57,32.12,31.44,31.83,100636,22.5920041286783,22.9855930507807,22.4989740198177,22.7780643463994,140628.449866783,0.0,1.0
2017-06-21,30.99,31.631,30.97,31.57,104885,22.1769467199157,22.6356567182205,22.1626343954756,22.5920041286783,146565.989946715,0.0,1.0
2017-06-22,30.83,31.05,30.66,30.97,156542,22.062448124395,22.219883693236,21.9407933666543,22.1626343954756,218751.32953462,0.0,1.0
2017-06-23,30.99,31.221,30.57,30.9,273546,22.1769467199157,22.3422540671988,21.8763879066739,22.1125412599353,382252.374371589,0.0,1.0
2017-06-26,31.02,31.255,30.71,30.94,126841,22.1984152065759,22.3665850187469,21.9765741777545,22.1411659088155,177247.239651344,0.0,1.0
2017-06-27,31.1,31.54,30.87,31.11,165909,22.2556645043362,22.5705356420181,22.0910727732752,22.2628206665563,231840.747733895,0.0,1.0
2017-06-28,31.6,31.84,31.3,31.42,103596,22.6134726153384,22.7852205086195,22.3987877487371,22.4846616953776,144764.745144872,0.0,1.0
2017-06-29,31.75,32.34,31.34,32.34,125989,22.7208150486391,23.1430286196217,22.4274123976173,23.1430286196217,176056.65736184,0.0,1.0
2017-06-30,31.47,31.98,31.36,31.98,102761,22.5204425064778,22.8854067797001,22.4417247220574,22.8854067797001,143597.918605276,0.0,1.0
2017-07-03,32.38,32.45,31.61,31.64,92886,23.1716532685018,23.2217464040421,22.6206287775585,22.6420972642186,129798.62270287,0.0,1.0
2017-07-05,32.33,32.5,31.76,32.5,100987,23.1358724574016,23.2575272151424,22.7279712108591,23.2575272151424,141118.93623253,0.0,1.0
2017-07-06,31.91,32.465,31.77,32.32,99390,22.8353136441598,23.2324806473722,22.7351273730792,23.1287162951816,138887.293138237,0.0,1.0
2017-07-07,32.23,32.29,31.78,32.05,57284,23.0643108352012,23.1072478085214,22.7422835352992,22.9354999152404,80048.4928074329,0.0,1.0
2017-07-10,31.79,32.2,31.76,32.18,153480,22.7494396975192,23.042842348541,22.7279712108591,23.028530024101,214472.499757085,0.0,1.0
2017-07-11,31.56,31.93,31.33,31.87,101560,22.5848479664582,22.8496259685999,22.4202562353972,22.8066889952796,141919.644744133,0.0,1.0
2017-07-12,31.42,31.77,31.27,31.38,104399,22.4846616953776,22.7351273730792,22.377319262077,22.4560370464974,145886.854978759,0.0,1.0
2017-07-13,31.39,31.81,31.21,31.41,89737,22.4631932087175,22.7637520219593,22.3343822887567,22.4775055331576,125398.219381688,0.0,1.0
2017-07-14,30.91,31.34,30.52,31.0,120912,22.1196974221554,22.4274123976173,21.8406070955737,22.1841028821358,168962.072521687,0.0,1.0
2017-07-17,31.15,31.23,30.62,30.68,145258,22.2914453154364,22.3486946131968,21.9121687177741,21.9551056910944,202983.101183963,0.0,1.0
2017-07-18,30.95,31.31,30.87,31.14,178516,22.1483220710356,22.4059439109571,22.0910727732752,22.2842891532164,249457.732386211,0.0,1.0
2017-07-19,31.15,31.74,31.0,31.0,126198,22.2914453154364,22.713658886419,22.1841028821358,22.1841028821358,176348.713346003,0.0,1.0
2017-07-20,31.1,31.25,30.81,31.14,74923,22.2556645043362,22.3630069376369,22.0481357999549,22.2842891532164,104697.1794325,0.0,1.0
2017-07-21,31.08,31.63,30.93,31.5,115295,22.2413521798961,22.6349411019985,22.1340097465955,22.541910993138,161112.893272694,0.0,1.0
2017-07-24,31.29,31.33,31.02,31.02,120845,22.3916315865171,22.4202562353972,22.1984152065759,22.1984152065759,168868.446919109,0.0,1.0
2017-07-25,31.71,31.92,31.33,31.75,134325,22.6921903997589,22.8424698063798,22.4202562353972,22.7208150486391,187705.359199051,0.0,1.0
2017-07-26,29.95,30.93,29.6788,30.86,275190,21.4327058490312,22.1340097465955,21.2386307296236,22.0839166110552,384549.695127391,0.0,1.0
2017-07-27,30.86,30.96,29.95,30.05,196545,22.0839166110552,22.1554782332556,21.4327058490312,21.5042674712316,274651.403862106,0.0,1.0
2017-07-28,30.45,30.935,30.32,30.87,91497,21.7905139600334,22.1375878277055,21.6974838511728,22.0910727732752,127857.638195686,0.0,1.0
2017-07-31,30.93,30.99,30.42,30.53,143674,22.1340097465955,22.1769467199157,21.7690454733732,21.8477632577937,200769.624251364,0.0,1.0
2017-08-01,31.03,31.2,30.63,31.2,86625,22.2055713687959,22.3272261265367,21.9193248799942,22.3272261265367,121049.519751482,0.0,1.0
2017-08-02,30.6,31.1,30.43,30.86,95253,21.897856393334,22.2556645043362,21.7762016355933,22.0839166110552,133106.261528288,0.0,1.0
2017-08-03,30.46,30.97,30.29,30.66,109255,21.7976701222534,22.1626343954756,21.6760153645127,21.9407933666543,152672.615070109,0.0,1.0
2017-08-04,30.84,31.17,30.7,30.87,115448,22.0696042866151,22.3057576398765,21.9694180155345,22.0910727732752,161326.695021865,0.0,1.0
2017-08-07,30.68,30.97,30.56,30.83,283085,21.9551056910944,22.1626343954756,21.8692317444539,22.062448124395,395582.144864049,0.0,1.0
2017-08-08,30.48,30.935,30.34,30.54,154100,21.8119824466935,22.1375878277055,21.7117961756129,21.8549194200138,215338.885930197,0.0,1.0
2017-08-09,30.02,30.57,29.9,30.2,162634,21.4827989845715,21.8763879066739,21.396925037931,21.6116099045323,227264.272383982,0.0,1.0
2017-08-10,29.44,29.89,29.37,29.69,134096,21.0677415758089,21.3897688757109,21.0176484402686,21.24664563131,187385.355273821,0.0,1.0
2017-08-11,29.2,29.87,28.78,29.22,114325,20.8959936825279,21.3754565512708,20.5954348692861,20.910306006968,159757.418130888,0.0,1.0
2017-08-14,30.02,30.105,29.39,29.5,102808,21.4827989845715,21.5436263634419,21.0319607647087,21.1106785491292,143663.596266786,0.0,1.0
2017-08-15,29.81,30.49,29.81,30.25,88589,21.3325195779506,21.8191386089135,21.3325195779506,21.6473907156325,123794.007564375,0.0,1.0
2017-08-16,29.65,30.21,29.59,29.94,82842,21.2180209824299,21.6187660667523,21.1750840091096,21.4255496868111,115763.166698439,0.0,1.0
2017-08-17,28.93,30.06,28.88,29.55,109253,20.7027773025867,21.5114236334517,20.6669964914865,21.1464593602294,152669.820276002,0.0,1.0
2017-08-18,29.11,29.2425,28.51,28.83,98644,20.8315882225475,20.9264073719631,20.4022184893449,20.6312156803863,137844.834936395,0.0,1.0
2017-08-21,28.98,29.11,28.76,29.0,91387,20.7385581136869,20.8315882225475,20.581122544846,20.752870438127,127703.924519812,0.0,1.0
2017-08-22,29.19,29.39,29.0,29.11,87353,20.8888375203079,21.0319607647087,20.752870438127,20.8315882225475,122066.824806363,0.0,1.0
2017-08-23,29.23,29.5496,28.876,28.91,130957,20.917462169188,21.1461731137406,20.6641340265985,20.6884649781466,182998.925923173,0.0,1.0
2017-08-24,28.95,29.565,28.95,29.42,357919,20.7170896270268,21.1571936035595,20.7170896270268,21.0534292513689,500154.955958795,0.0,1.0
2017-08-25,29.14,29.3,28.87,29.07,382124,20.8530567092076,20.9675553047283,20.6598403292665,20.8029635736673,533978.95163654,0.0,1.0
2017-08-28,29.15,29.42,29.07,29.28,125451,20.8602128714277,21.0534292513689,20.8029635736673,20.9532429802882,175304.857747107,0.0,1.0
2017-08-29,28.92,29.08,28.59,28.59,123190,20.8244320603275,20.9396433027082,20.5868088729171,20.5868088729171,171080.526454654,0.18,1.0
2017-08-30,28.96,29.21,28.79,28.91,76753,20.8532348709227,21.0332524371426,20.7308229258931,20.8172313576787,106590.986662668,0.0,1.0
2017-08-31,29.0,29.37,28.96,29.06,88751,20.8820376815179,21.1484636795234,20.8532348709227,20.9252418974107,123253.249479479,0.0,1.0
2017-09-01,29.27,29.37,29.03,29.07,73167,21.0764566530354,21.1484636795234,20.9036397894643,20.9324426000594,101610.917112653,0.0,1.0
2017-09-05,28.39,29.5,28.33,28.99,131385,20.4427948199411,21.2420728139578,20.3995906040483,20.8748369788691,182461.360242266,0.0,1.0
2017-09-06,28.36,28.85,28.23,28.53,152645,20.4211927119947,20.7740271417859,20.3275835775603,20.5436046570243,211986.256682123,0.0,1.0
2017-09-07,27.7,28.37,27.34,28.37,160932,19.945946337174,20.4283934146435,19.6867210418172,20.4283934146435,223494.855778881,0.0,1.0
2017-09-08,28.1,28.47,27.67,27.67,288187,20.2339744431259,20.5004004411315,19.9243442292276,19.9243442292276,400220.664643132,0.0,1.0
2017-09-11,28.79,28.9088,28.4,28.44,110986,20.7308229258931,20.8163672733608,20.4499955225899,20.4787983331851,154132.180445622,0.0,1.0
2017-09-12,29.36,29.4299,28.85,28.85,88460,21.1412629768746,21.1915958883897,20.7740271417859,20.7740271417859,122849.122251633,0.0,1.0
2017-09-13,29.5,29.6,29.24,29.34,93594,21.2420728139578,21.3140798404458,21.054854545089,21.126861571577,129978.982003384,0.0,1.0
2017-09-14,29.22,29.6,29.05,29.51,80518,21.0404531397914,21.3140798404458,20.9180411947619,21.2492735166066,111819.643064176,0.0,1.0
2017-09-15,29.36,29.51,29.01,29.29,241683,21.1412629768746,21.2492735166066,20.8892383841667,21.090858058333,335638.078376006,0.0,1.0
2017-09-18,29.81,29.96,29.34,29.42,98151,21.4652945960706,21.5733051358026,21.126861571577,21.1844671927674,136307.531066245,0.0,1.0
2017-09-19,29.88,29.99,29.65,29.72,144211,21.5156995146122,21.594907243749,21.3500833536898,21.4004882722314,200273.5108414,0.0,1.0
2017-09-20,30.36,30.635,29.72,29.94,101686,21.8613332417546,22.0593525645965,21.4004882722314,21.558903730505,141216.774194885,0.0,1.0
2017-09-21,30.39,30.62,30.3,30.32,66704,21.882935349701,22.0485515106233,21.8181290258618,21.8325304311594,92635.4041450704,0.0,1.0
2017-09-22,30.54,30.7399,30.23,30.23,70290,21.9909458894329,22.1348879353824,21.7677241073202,21.7677241073202,97615.4736950861,0.0,1.0
2017-09-25,30.63,30.85,30.39,30.47,81513,22.0557522132721,22.2141676715457,21.882935349701,21.9405409708913,113201.452657669,0.0,1.0
2017-09-26,30.83,31.07,30.61,30.75,138242,22.1997662662481,22.3725831298193,22.0413508079745,22.1421606450577,191984.042033804,0.0,1.0
2017-09-27,31.97,32.2,31.07,31.3,166522,23.0206463682112,23.1862625291336,22.3725831298193,22.5381992907417,231257.987062927,0.0,1.0
2017-09-28,32.02,32.295,31.63,31.97,101162,23.0566498814552,23.2546692042972,22.7758224781521,23.0206463682112,140489.067434092,0.0,1.0
2017-09-29,32.18,32.42,31.96,32.0,159464,23.171861123836,23.3446779874072,23.0134456655624,23.0422484761576,221456.16584597,0.0,1.0
2017-10-02,32.57,32.6,31.84,32.21,155175,23.4526885271392,23.4742906350856,22.9270372337768,23.1934632317824,215499.802683667,0.0,1.0
2017-10-03,32.42,32.77,32.11,32.69,125372,23.3446779874072,23.5967025801152,23.1214562052944,23.5390969589248,174110.786286816,0.0,1.0
2017-10-04,31.91,32.48,31.87,32.41,103581,22.9774421523184,23.3878822033,22.9486393417232,23.3374772847584,143848.461812644,0.0,1.0
2017-10-05,32.33,32.52,31.96,31.96,89589,23.279871663568,23.4166850138952,23.0134456655624,23.0134456655624,124417.024795406,0.0,1.0
2017-10-06,32.44,32.66,32.22,32.43,66261,23.3590793927048,23.5174948509784,23.2006639344312,23.351878690056,92020.1864064603,0.0,1.0
2017-10-09,32.25,32.65,32.16,32.44,86270,23.2222660423776,23.5102941483296,23.1574597185384,23.3590793927048,119807.752392589,0.0,1.0
2017-10-10,32.56,32.65,32.23,32.48,133214,23.4454878244904,23.5102941483296,23.20786463708,23.3878822033,185001.390138244,0.0,1.0
2017-10-11,32.65,32.97,32.52,32.65,170070,23.5102941483296,23.7407166330912,23.4166850138952,23.5102941483296,236185.283985251,0.0,1.0
2017-10-12,32.37,32.8,32.32,32.65,120560,23.3086744741632,23.6183046880616,23.2726709609192,23.5102941483296,167428.10511708,0.0,1.0
2017-10-13,32.16,32.47,31.97,32.28,81005,23.1574597185384,23.3806815006512,23.0206463682112,23.243868150324,112495.965950639,0.0,1.0
2017-10-16,32.54,32.73,32.23,32.23,90210,23.4310864191928,23.56789976952,23.20786463708,23.20786463708,125279.440632148,0.0,1.0
2017-10-17,32.19,32.7,32.15,32.59,79039,23.1790618264848,23.5462976615736,23.1502590158896,23.4670899324368,109765.676844301,0.0,1.0
2017-10-18,32.49,32.66,32.09,32.32,88412,23.3950829059488,23.5174948509784,23.1070547999968,23.2726709609192,122782.462090339,0.0,1.0
2017-10-19,32.61,32.69,32.04,32.2,73939,23.4814913377344,23.5390969589248,23.0710512867528,23.1862625291336,102683.0347068,0.0,1.0
2017-10-20,32.82,33.15,32.63,33.11,69379,23.6327060933592,23.8703292807695,23.495892743032,23.8415264701744,96350.3193838578,0.0,1.0
2017-10-23,32.68,32.97,32.62,32.86,68077,23.531896256276,23.7407166330912,23.4886920403832,23.6615089039544,94542.1625087546,0.0,1.0
2017-10-24,32.59,33.0,32.57,32.83,139633,23.4670899324368,23.7623187410376,23.4526885271392,23.639906796008,193915.797957973,0.0,1.0
2017-10-25,31.68,32.26,31.3,31.7,113954,22.8118259913961,23.2294667450264,22.5381992907417,22.8262273966937,158254.000418976,0.0,1.0
2017-10-26,31.74,32.0308,31.18,31.66,99504,22.8550302072889,23.0644266403159,22.4517908589561,22.7974245860985,138186.514362723,0.0,1.0
2017-10-27,31.55,31.94,31.38,31.72,145836,22.7182168569617,22.9990442602648,22.5958049119321,22.8406288019913,202530.235051878,0.0,1.0
2017-10-30,30.97,31.445,30.64,31.35,112273,22.3005761033313,22.6426094791493,22.0629529159209,22.5742028039857,155919.506020321,0.0,1.0
2017-10-31,31.12,31.43,30.95,30.97,109895,22.4085866430633,22.6318084251761,22.2861746980337,22.3005761033313,152617.050529542,0.0,1.0
2017-11-01,31.05,31.58,30.79,31.34,78111,22.3581817245217,22.7398189649081,22.1709634556529,22.5670021013369,108476.913725948,0.0,1.0
2017-11-02,31.41,31.53,30.78,30.94,98019,22.6174070198785,22.7038154516641,22.1637627530041,22.2789739953849,136124.215622686,0.0,1.0
2017-11-03,31.09,31.35,31.04,31.32,87462,22.3869845351169,22.5742028039857,22.3509810218729,22.5526006960393,121463.14639806,0.0,1.0
2017-11-06,31.09,31.31,30.93,30.93,60169,22.3869845351169,22.5453999933905,22.2717732927361,22.2717732927361,83559.9009355474,0.0,1.0
2017-11-07,30.23,31.11,30.13,31.11,140631,21.7677241073202,22.4013859404145,21.6957170808322,22.4013859404145,195301.773811547,0.0,1.0
2017-11-08,29.93,30.1,29.55,30.01,116438,21.5517030278562,21.6741149728858,21.2780763272018,21.6093086490466,161703.663765947,0.0,1.0
2017-11-09,29.55,29.86,29.15,29.74,65854,21.2780763272018,21.5012981093146,20.9900482212498,21.414889677529,91454.9637888205,0.0,1.0
2017-11-10,29.47,29.84,29.44,29.58,58093,21.2204707060114,21.486896704017,21.198868598065,21.2996784351482,80676.8489595765,0.0,1.0
2017-11-13,29.69,29.7,28.861,29.15,84564,21.378886164285,21.3860868669338,20.7819479146995,20.9900482212498,117438.539159927,0.0,1.0
2017-11-14,29.65,29.74,29.4,29.42,83241,21.3500833536898,21.414889677529,21.1700657874698,21.1844671927674,115601.218464257,0.0,1.0
2017-11-15,29.76,29.99,29.45,29.45,160176,21.4292910828266,21.594907243749,21.2060693007138,21.2060693007138,222444.958238499,0.0,1.0
2017-11-16,30.05,30.32,29.76,29.99,119967,21.6381114596418,21.8325304311594,21.4292910828266,21.594907243749,166604.574374425,0.0,1.0
2017-11-17,30.36,30.5,29.75,29.81,120473,21.8613332417546,21.9621430788377,21.4220903801778,21.4652945960706,167307.283574734,0.0,1.0
2017-11-20,30.69,30.71,30.22,30.43,98704,22.0989564291649,22.1133578344625,21.7605234046714,21.9117381602961,137075.511674488,0.0,1.0
2017-11-21,30.81,30.9,30.63,30.87,133141,22.1853648609505,22.2501711847897,22.0557522132721,22.2285690768433,184900.011142943,0.0,1.0
2017-11-22,30.79,31.18,30.65,30.82,96466,22.1709634556529,22.4517908589561,22.0701536185697,22.1925655635993,133967.48165415,0.0,1.0
2017-11-24,30.48,30.94,30.46,30.9,38874,21.9477416735401,22.2789739953849,21.9333402682425,22.2501711847897,53986.3981280805,0.0,1.0
2017-11-27,30.64,30.8,30.45,30.45,82858,22.0629529159209,22.1781641583017,21.9261395655937,21.9261395655937,115069.325927265,0.0,1.0
2017-11-28,31.69,31.75,30.48,30.66,106064,22.8190266940449,22.8622309099377,21.9477416735401,22.0773543212185,147296.736406254,0.0,1.0
2017-11-29,32.78,32.9,31.44,31.77,126757,23.7335159304424,23.8203988441597,22.7633233939325,23.0022514066551,175072.857817512,0.18,1.0
2017-11-30,32.2,33.09,32.07,33.0,220718,23.3135818474754,23.9579634575454,23.2194586909483,23.8928012722574,304848.892225011,0.0,1.0
2017-12-01,32.02,32.33,30.91,32.33,132906,23.1832574768995,23.4077050040025,22.3795905250144,23.4077050040025,183565.666914602,0.0,1.0
2017-12-04,32.45,33.14,32.45,32.67,115143,23.4945879177198,23.9941646715943,23.4945879177198,23.6538732595348,159031.959321235,0.0,1.0
2017-12-05,31.54,32.52,31.52,32.52,147424,22.8357258220303,23.5452696173882,22.8212453364107,23.5452696173882,203617.480619523,0.0,1.0
2017-12-06,31.21,31.64,31.2,31.37,70598,22.5967978093077,22.908128250128,22.5895575664979,22.7126416942641,97507.7795798318,0.0,1.0
2017-12-07,31.21,31.47,31.02,31.16,137140,22.5967978093077,22.7850441223618,22.459233195922,22.5605965952588,189413.537091392,0.0,1.0
2017-12-08,30.83,31.4,30.8,31.4,114227,22.3216685825362,22.7343624226934,22.2999478541069,22.7343624226934,157766.808380768,0.0,1.0
2017-12-11,30.56,30.96,30.42,30.83,174257,22.1261820266723,22.4157917390633,22.0248186273355,22.3216685825362,240678.392394158,0.0,1.0
2017-12-12,30.62,30.88,30.45,30.66,125791,22.169623483531,22.3578697965851,22.0465393557648,22.1985844547701,173738.648419595,0.0,1.0
2017-12-13,30.3,30.93,30.24,30.5,138051,21.9379357136182,22.394071010634,21.8944942567595,22.0827405698137,190671.782186115,0.0,1.0
2017-12-14,29.73,30.51,29.55,30.38,164506,21.525241873461,22.0899808126234,21.394917502885,21.9958576560964,227210.612022434,0.0,1.0
2017-12-15,30.41,30.78,29.74,29.85,336992,22.0175783845257,22.2854673684874,21.5324821162708,21.6121247871783,465442.953853745,0.0,1.0
2017-12-18,30.87,31.32,30.63,30.67,100340,22.3506295537753,22.6764404802152,22.1768637263407,22.2058246975798,138586.512408855,0.0,1.0
2017-12-19,30.57,31.09,30.45,30.95,100924,22.1334222694821,22.5099148955904,22.0465393557648,22.4085514962535,139393.11519186,0.0,1.0
2017-12-20,30.4,30.78,30.14,30.78,76371,22.0103381417159,22.2854673684874,21.8220918286618,22.2854673684874,105481.269076905,0.0,1.0
2017-12-21,30.55,30.66,30.36,30.47,63204,22.1189417838625,22.1985844547701,21.9813771704768,22.0610198413843,87295.414892259,0.0,1.0
2017-12-22,30.5,30.79,30.35,30.79,91629,22.0827405698137,22.2927076112971,21.974136927667,22.2927076112971,126555.147952072,0.0,1.0
2017-12-26,30.31,30.78,30.27,30.47,67499,21.9451759564279,22.2854673684874,21.9162149851888,22.0610198413843,93227.5363871367,0.0,1.0
2017-12-27,30.07,30.35,30.0,30.26,70962,21.7714101289933,21.974136927667,21.7207284293249,21.9089747423791,98010.5251500614,0.0,1.0
2017-12-28,30.19,30.23,29.94,30.09,71627,21.8582930427106,21.8872540139497,21.6772869724663,21.7858906146129,98929.0026341345,0.0,1.0
2017-12-29,29.83,30.21,29.82,30.2,96802,21.5976443015587,21.8727735283302,21.590404058749,21.8655332855204,133699.935959757,0.0,1.0
2018-01-02,29.83,30.1,29.58,29.94,114923,21.5976443015587,21.7931308574227,21.4166382313144,21.6772869724663,158728.10210846,0.0,1.0
2018-01-03,29.72,29.88,29.51,29.76,91223,21.5180016306512,21.6338455156076,21.3659565316459,21.5469626018903,125994.393277586,0.0,1.0
2018-01-04,29.65,30.12,29.61,29.91,104701,21.4673199309828,21.8076113430422,21.4383589597437,21.6555662440369,144609.791067565,0.0,1.0
2018-01-05,29.92,29.92,29.6,29.8,90865,21.6628064868467,21.6628064868467,21.4311187169339,21.5759235731294,125499.93472225,0.0,1.0
2018-01-08,29.73,29.93,29.55,29.82,90109,21.525241873461,21.6700467296565,21.394917502885,21.590404058749,124455.77084562,0.0,1.0
2018-01-09,29.82,30.36,29.69,29.77,107719,21.590404058749,21.9813771704768,21.4962809022219,21.5542028447001,148778.159559193,0.0,1.0
2018-01-10,30.07,30.51,29.84,29.84,146880,21.7714101289933,22.0899808126234,21.6048845443685,21.6048845443685,202866.124602478,0.0,1.0
2018-01-11,30.85,30.91,30.03,30.14,143241,22.3361490681558,22.3795905250144,21.7424491577542,21.8220918286618,197840.050069332,0.0,1.0
2018-01-12,31.02,31.36,30.8,30.98,74267,22.459233195922,22.7054014514543,22.2999478541069,22.4302722246829,102575.289187447,0.0,1.0
2018-01-16,30.71,31.45,30.57,31.35,87226,22.2347856688189,22.7705636367423,22.1334222694821,22.6981612086445,120473.860189105,0.0,1.0
2018-01-17,31.28,31.41,30.72,30.93,105380,22.6474795089761,22.7416026655032,22.2420259116287,22.394071010634,145547.604919724,0.0,1.0
2018-01-18,30.98,31.33,30.97,31.24,55316,22.4302722246829,22.683680723025,22.4230319818731,22.618518537737,76400.7526450886,0.0,1.0
2018-01-19,31.32,31.32,30.94,30.97,102386,22.6764404802152,22.6764404802152,22.4013112534438,22.4230319818731,141412.384487672,0.0,1.0
2018-01-22,31.27,31.32,30.9,31.21,53895,22.6402392661663,22.6764404802152,22.3723502822047,22.5967978093077,74438.1112843854,0.0,1.0
2018-01-23,31.18,31.46,30.99,31.16,85502,22.5750770808784,22.7778038795521,22.4375124674926,22.5605965952588,118092.724576259,0.0,1.0
2018-01-24,29.95,31.04,29.77,30.75,124571,21.684527215276,22.4737136815415,21.5542028447001,22.263746640058,172053.622057838,0.0,1.0
2018-01-25,29.72,29.8,29.37,29.8,254991,21.5180016306512,21.5759235731294,21.2645931323091,21.5759235731294,352185.702468071,0.0,1.0
2018-01-26,29.97,30.08,29.35,29.74,106579,21.6990077008956,21.7786503718031,21.2501126466895,21.5324821162708,147203.626729353,0.0,1.0
2018-01-29,30.01,30.22,29.95,29.97,148684,21.7279686721347,21.88001377114,21.684527215276,21.6990077008956,205357.753747241,0.0,1.0
2018-01-30,29.66,30.1,29.66,29.73,143585,21.4745601737926,21.7931308574227,21.4745601737926,21.525241873461,198315.172256581,0.0,1.0
2018-01-31,29.57,30.01,29.57,29.77,118472,21.4093979885046,21.7279686721347,21.4093979885046,21.5542028447001,163629.871418196,0.0,1.0
2018-02-01,29.65,29.71,29.09,29.41,267885,21.4673199309828,21.5107613878414,21.0618663336354,21.2935541035482,369994.497475045,0.0,1.0
2018-02-02,29.56,30.06,29.49,29.69,169006,21.4021577456948,21.7641698861836,21.3514760460264,21.4962809022219,233425.873192853,0.0,1.0
2018-02-05,28.31,29.67,28.27,29.2,184992,20.4971273944729,21.4818004166023,20.4681664232338,21.1415090045429,255505.24320848,0.0,1.0
2018-02-06,28.68,28.84,27.39,27.82,209468,20.7650163784346,20.880860263391,19.8310250559736,20.142355496794,289310.739298964,0.0,1.0
2018-02-07,29.0,29.26,28.37,28.5,167155,20.9967041483474,21.1849504614016,20.5405688513316,20.6346920078587,230869.329098088,0.0,1.0
2018-02-08,28.23,29.11,28.22,28.98,137060,20.4392054519947,21.0763468192549,20.431965209185,20.9822236627279,189303.043559474,0.0,1.0
2018-02-09,28.76,29.05,28.0,28.56,212468,20.8229383209128,21.0329053623963,20.2726798673699,20.6781334647173,293454.24674591,0.0,1.0
2018-02-12,28.71,29.12,28.42,28.92,140509,20.7867371068639,21.0835870620647,20.5767700653805,20.9387822058692,194066.695954313,0.0,1.0
2018-02-13,28.73,28.81,28.42,28.48,134740,20.8012175924835,20.8591395349617,20.5767700653805,20.6202115222391,186098.731133836,0.0,1.0
2018-02-14,29.19,29.25,28.41,28.51,117750,21.1342687617331,21.1777102185918,20.5695298225707,20.6419322506684,162632.667292632,0.0,1.0
2018-02-15,29.44,29.61,29.28,29.42,171697,21.3152748319775,21.4383589597437,21.1994309470211,21.300794346358,237142.599372764,0.0,1.0
2018-02-16,29.45,29.75,29.26,29.26,106272,21.3225150747873,21.5397223590805,21.1849504614016,21.1849504614016,146779.607800616,0.0,1.0
2018-02-20,28.69,29.31,28.62,29.25,165109,20.7722566212444,21.2211516754504,20.721574921576,21.1777102185918,228043.45701927,0.0,1.0
2018-02-21,28.79,29.14,28.68,28.71,141005,20.8446590493421,21.0980675476843,20.7650163784346,20.7867371068639,194751.755852208,0.0,1.0
2018-02-22,28.24,28.9,28.23,28.9,96392,20.4464456948045,20.9243017202497,20.4392054519947,20.9243017202497,133133.656608674,0.0,1.0
2018-02-23,28.47,28.49,28.32,28.36,100734,20.6129712794293,20.6274517650489,20.5043676372827,20.5333286085218,139130.693053554,0.0,1.0
2018-02-26,28.71,28.72,28.16,28.59,149395,20.7867371068639,20.7939773496737,20.3885237523263,20.6998541931466,206339.765012168,0.0,1.0
2018-02-27,28.32,28.76,28.27,28.47,155462,20.6419322506685,20.9626402376139,20.6054881612428,20.7512645189453,213288.358208685,0.19,1.0
2018-02-28,27.87,28.56,27.85,28.43,166446,20.3139354458379,20.8168638799114,20.2993578100677,20.7221092474048,228358.017202937,0.0,1.0
2018-03-01,27.82,28.11,27.72,27.79,241676,20.2774913564123,20.4888670750809,20.2046031775611,20.2556249027569,331570.912881877,0.0,1.0
2018-03-02,28.57,28.62,27.58,27.7,104802,20.8241526977965,20.8605967872221,20.1025597271693,20.1900255417908,143784.632366667,0.0,1.0
2018-03-05,28.9,29.1,28.15,28.37,128117,21.0646836880056,21.210460045708,20.5180223466214,20.6783763400941,175771.986650257,0.0,1.0
2018-03-06,29.27,29.35,28.52,29.03,122763,21.3343699497551,21.3926804928361,20.7877086083709,21.1594383205122,168426.488265769,0.0,1.0
2018-03-07,29.58,29.72,29.02,29.02,108050,21.560323304194,21.6623667545857,21.1521495026271,21.1521495026271,148240.773336561,0.0,1.0
2018-03-08,29.11,29.85,29.05,29.66,88741,21.2177488635932,21.7571213870923,21.1740159562824,21.6186338472749,121749.509177786,0.0,1.0
2018-03-09,29.42,29.6,29.02,29.17,142937,21.443702218032,21.5749009399642,21.1521495026271,21.2614817709039,196104.501789987,0.0,1.0
2018-03-12,29.45,29.75,28.93,29.42,135615,21.4655686716874,21.684233208241,21.086550141661,21.443702218032,186058.977103542,0.0,1.0
2018-03-13,29.33,29.58,29.26,29.57,102640,21.3781028570659,21.560323304194,21.32708113187,21.5530344863088,140818.444935351,0.0,1.0
2018-03-14,28.91,29.51,28.89,29.46,199731,21.0719725058907,21.5093015789981,21.0573948701205,21.4728574895725,274023.85839227,0.0,1.0
2018-03-15,29.21,29.29,28.72,28.95,130861,21.2906370424444,21.3489475855254,20.9334849660734,21.1011277774312,179536.657469651,0.0,1.0
2018-03-16,29.61,29.8,29.26,29.33,497337,21.5821897578493,21.7206772976667,21.32708113187,21.3781028570659,682328.750475572,0.0,1.0
2018-03-19,29.5,29.58,29.14,29.5,110213,21.502012761113,21.560323304194,21.2396153172485,21.502012761113,151208.332732461,0.0,1.0
2018-03-20,29.17,29.66,29.13,29.58,103591,21.2614817709039,21.6186338472749,21.2323264993634,21.560323304194,142123.183255046,0.0,1.0
2018-03-21,29.17,29.42,28.96,29.16,70467,21.2614817709039,21.443702218032,21.1084165953163,21.2541929530188,96678.2283637898,0.0,1.0
2018-03-22,28.31,29.09,28.25,28.88,141804,20.6346434327833,21.2031712278229,20.5909105254726,21.0501060522353,194550.065915944,0.0,1.0
2018-03-23,27.47,28.36,27.47,28.36,134978,20.022382730433,20.6710875222089,20.022382730433,20.6710875222089,185185.035663326,0.0,1.0
2018-03-26,28.33,28.39,27.81,27.86,106909,20.6492210685536,20.6929539758643,20.2702025385272,20.3066466279528,146675.361745844,0.0,1.0
2018-03-27,28.14,28.52,28.04,28.35,183865,20.5107335287362,20.7877086083709,20.437845349885,20.6637987043238,252256.268297334,0.0,1.0
2018-03-28,28.57,28.83,28.0,28.15,180093,20.8241526977965,21.0136619628097,20.4086900783445,20.5180223466214,247081.217885251,0.0,1.0
2018-03-29,28.46,28.79,28.34,28.71,193429,20.7439757010602,20.9845066912692,20.6565098864387,20.9261961481882,265377.737581839,0.0,1.0
2018-04-02,28.2,28.61,27.93,28.34,180828,20.554466436047,20.853307969337,20.3576683531487,20.6565098864387,248089.611854731,0.0,1.0
2018-04-03,28.73,28.82,28.3,28.41,120700,20.9407737839585,21.0063731449246,20.6273546148982,20.7075316116346,165596.125328301,0.0,1.0
2018-04-04,29.0,29.08,28.3,28.3,105702,21.1375718668568,21.1958824099378,20.6273546148982,20.6273546148982,145019.400492561,0.0,1.0
2018-04-05,29.3,29.37,28.84,29.17,107067,21.3562364034105,21.4072581286064,21.0209507806948,21.2614817709039,146892.132150168,0.0,1.0
2018-04-06,28.65,29.29,28.45,29.07,134481,20.8824632408775,21.3489475855254,20.736686883175,21.1885935920527,184503.169264916,0.0,1.0
2018-04-09,28.7,29.19,28.62,28.81,149285,20.9189073303031,21.2760594066742,20.8605967872221,20.9990843270395,204813.732971297,0.0,1.0
2018-04-10,29.18,29.29,28.75,29.02,100746,21.268770588789,21.3489475855254,20.9553514197287,21.1521495026271,138219.944012635,0.0,1.0
2018-04-11,29.05,29.21,28.88,28.99,169502,21.1740159562824,21.2906370424444,21.0501060522353,21.1302830489717,232550.740972641,0.0,1.0
2018-04-12,29.47,29.63,29.01,29.17,112445,21.4801463074576,21.5967673936196,21.1448606847419,21.2614817709039,154270.55768468,0.0,1.0
2018-04-13,29.17,29.68,29.05,29.68,99905,21.2614817709039,21.6332114830452,21.1740159562824,21.6332114830452,137066.121797216,0.0,1.0
2018-04-16,29.44,29.52,29.2,29.44,142576,21.4582798538022,21.5165903968832,21.2833482245593,21.4582798538022,195609.222575045,0.0,1.0
2018-04-17,29.24,29.88,29.04,29.62,147302,21.3125034960998,21.7789878407476,21.1667271383973,21.5894785757344,202093.127200575,0.0,1.0
2018-04-18,29.25,29.48,29.08,29.36,145560,21.3197923139849,21.4874351253427,21.1958824099378,21.3999693107212,199703.164894677,0.0,1.0
2018-04-19,29.65,29.73,29.23,29.23,137995,21.6113450293898,21.6696555724708,21.3052146782146,21.3052146782146,189324.252814242,0.0,1.0
2018-04-20,29.94,29.98,29.68,29.75,129972,21.8227207480584,21.8518760195989,21.6332114830452,21.684233208241,178316.980954184,0.0,1.0
2018-04-23,30.38,30.38,29.9,30.0,91543,22.1434287350038,22.1434287350038,21.7935654765179,21.8664536553691,125593.753943071,0.0,1.0
2018-04-24,31.02,31.06,30.4,30.45,174561,22.6099130796517,22.6390683511922,22.158006370774,22.1944504601997,239491.509804752,0.0,1.0
2018-04-25,31.19,31.61,30.63,30.78,249205,22.7338229836988,23.0399533348739,22.3256491821319,22.4349814504087,341900.434237277,0.0,1.0
2018-04-26,29.79,31.0,29.72,30.99,324081,21.7133884797815,22.5953354438814,21.6623667545857,22.5880466259963,444627.654453367,0.0,1.0
2018-04-27,29.85,30.03,29.64,29.64,144463,21.7571213870923,21.8883201090245,21.6040562115047,21.6040562115047,198198.11974567,0.0,1.0
2018-04-30,29.08,29.91,29.08,29.91,286470,21.1958824099378,21.800854294403,21.1958824099378,21.800854294403,393026.694472233,0.0,1.0
2018-05-01,29.41,29.47,28.86,29.0,241411,21.4364134001469,21.4801463074576,21.0355284164651,21.1375718668568,331207.34226703,0.0,1.0
2018-05-02,29.6,29.76,29.18,29.42,152071,21.5749009399642,21.6915220261262,21.268770588789,21.443702218032,208636.026303232,0.0,1.0
2018-05-03,29.25,29.45,29.0,29.43,88052,21.3197923139849,21.4655686716874,21.1375718668568,21.4509910359171,120804.225579185,0.0,1.0
2018-05-04,29.56,29.86,29.05,29.19,79484,21.5457456684237,21.7644102049774,21.1740159562824,21.2760594066742,109049.233020669,0.0,1.0
2018-05-07,29.51,29.92,29.37,29.69,144111,21.5093015789981,21.8081431122881,21.4072581286064,21.6405003009303,197715.188211987,0.0,1.0
2018-05-08,29.83,29.89,29.5,29.5,187335,21.742543751322,21.7862766586328,21.502012761113,21.502012761113,257016.985404949,0.0,1.0
2018-05-09,30.01,30.11,29.73,29.89,76990,21.8737424732542,21.9466306521055,21.6696555724708,21.7862766586328,105627.553347357,0.0,1.0
2018-05-10,29.91,30.04,29.69,29.95,79673,21.800854294403,21.8956089269096,21.6405003009303,21.8300095659435,109308.534327107,0.0,1.0
2018-05-11,29.8,30.03,29.72,29.87,74335,21.7206772976667,21.8883201090245,21.6623667545857,21.7716990228625,101984.987375967,0.0,1.0
2018-05-14,29.39,29.96,29.3,29.96,176876,21.4218357643766,21.8372983838286,21.3562364034105,21.8372983838286,242667.60781747,0.0,1.0
2018-05-15,29.67,29.83,29.3,29.3,141855,21.6259226651601,21.742543751322,21.3562364034105,21.3562364034105,194620.036109744,0.0,1.0
2018-05-16,29.65,29.93,29.51,29.67,414572,21.6113450293898,21.8154319301733,21.5093015789981,21.6259226651601,568778.101653725,0.0,1.0
2018-05-17,29.86,30.09,29.58,29.73,224851,21.7644102049774,21.9320530163352,21.560323304194,21.6696555724708,308487.608750571,0.0,1.0
2018-05-18,29.82,30.13,29.77,29.99,537367,21.7352549334369,21.9612082878757,21.6988108440113,21.859164837484,737248.492786192,0.0,1.0
2018-05-21,30.15,30.27,29.83,29.84,144340,21.975785923646,22.0632517382674,21.742543751322,21.7498325692072,198029.368101798,0.0,1.0
2018-05-22,30.21,30.55,30.19,30.2,96426,22.0195188309567,22.2673386390509,22.0049411951865,22.0122300130716,132293.057008341,0.0,1.0
2018-05-23,29.99,30.21,29.87,30.14,116164,21.859164837484,22.0195188309567,21.7716990228625,21.9684971057608,159372.893973793,0.0,1.0
2018-05-24,29.84,30.07,29.55,29.96,144635,21.7498325692072,21.917475380565,21.5384568505386,21.8372983838286,198434.097654174,0.0,1.0
2018-05-25,29.86,29.9,29.61,29.68,148630,21.7644102049774,21.7935654765179,21.5821897578493,21.6332114830452,203915.096168562,0.0,1.0
2018-05-29,29.43,29.82,29.17,29.66,185046,21.4509910359171,21.7352549334369,21.2614817709039,21.6186338472749,253876.558471424,0.0,1.0
2018-05-30,29.74,29.8,29.46,29.5,131682,21.8300095659435,21.8740512799299,21.6244815673401,21.6538427099978,179396.287856402,0.21,1.0
2018-05-31,29.44,29.77,29.34,29.7,96944,21.6098009960113,21.8520304229367,21.5363981393673,21.8006484232859,132071.154219643,0.0,1.0
2018-06-01,29.57,29.82,29.47,29.75,146110,21.7052247096486,21.8887318512588,21.6318218530045,21.8373498516079,199052.198620152,0.0,1.0
2018-06-04,29.81,29.89,29.57,29.75,113145,21.8813915655943,21.9401138509096,21.7052247096486,21.8373498516079,154142.502312485,0.0,1.0
2018-06-05,29.84,29.86,29.57,29.71,136926,21.9034124225876,21.9180929939164,21.7052247096486,21.8079887089503,186540.42398373,0.0,1.0
2018-06-06,30.21,30.23,29.86,30.0,139683,22.1750029921706,22.1896835634994,21.9180929939164,22.0208569932181,190296.408595296,0.0,1.0
2018-06-07,30.28,30.48,30.19,30.25,138899,22.2263849918214,22.3731907051096,22.1603224208418,22.2043641348282,189228.330272675,0.0,1.0
2018-06-08,30.19,30.52,30.15,30.21,80776,22.1603224208418,22.4025518477672,22.1309612781841,22.1750029921706,110044.763505177,0.0,1.0
2018-06-11,29.83,30.29,29.72,30.18,79813,21.8960721369232,22.2337252774858,21.8153289946147,22.1529821351774,108732.825463487,0.0,1.0
2018-06-12,29.52,29.96,29.39,29.95,66048,21.6685232813266,21.9914958505604,21.5730995676893,21.984155564896,89980.1493016479,0.0,1.0
2018-06-13,29.29,29.59,29.14,29.46,150267,21.4996967110452,21.7199052809774,21.3895924260791,21.6244815673401,204715.465950684,0.0,1.0
2018-06-14,29.21,29.4,28.96,29.37,87314,21.44097442573,21.5804398533537,21.2574672841198,21.5584189963605,118951.773802751,0.0,1.0
2018-06-15,29.22,29.39,28.94,29.13,195683,21.4483147113944,21.5730995676893,21.242786712791,21.3822521404147,266587.71735396,0.0,1.0
2018-06-18,29.31,29.52,28.91,29.07,86957,21.514377282374,21.6685232813266,21.2207658557978,21.3382104264283,118465.416709415,0.0,1.0
2018-06-19,29.81,29.89,29.11,29.11,186360,21.8813915655943,21.9401138509096,21.3675715690859,21.3675715690859,253886.576790443,0.0,1.0
2018-06-20,29.78,30.12,29.61,30.08,135661,21.8593707086011,22.1089404211909,21.7345858523062,22.0795792785333,184817.057812665,0.0,1.0
2018-06-21,29.56,29.91,29.46,29.85,104186,21.6978844239842,21.9547944222384,21.6244815673401,21.910752708252,141937.255255897,0.0,1.0
2018-06-22,29.74,29.94,29.41,29.69,229578,21.8300095659435,21.9768152792316,21.5877801390181,21.7933081376215,312764.394324942,0.0,1.0
2018-06-25,29.5,29.8,29.33,29.55,103738,21.6538427099978,21.8740512799299,21.5290578537029,21.6905441383198,141326.924785828,0.0,1.0
2018-06-26,29.6,29.61,29.2,29.48,98508,21.7272455666418,21.7345858523062,21.4336341400656,21.6391621386689,134201.861485688,0.0,1.0
2018-06-27,29.03,29.5,28.96,29.5,165857,21.3088492837707,21.6538427099978,21.2574672841198,21.6538427099978,225954.421371176,0.0,1.0
2018-06-28,28.89,29.22,28.83,28.96,101190,21.206085284469,21.4483147113944,21.1620435704826,21.2574672841198,137855.670237309,0.0,1.0
2018-06-29,28.65,29.19,28.62,29.11,99449,21.0299184285232,21.4262938544012,21.00789757153,21.3675715690859,135483.827941794,0.0,1.0
2018-07-02,29.04,29.05,28.44,28.44,128959,21.3161895694351,21.3235298550995,20.8757724295707,20.8757724295707,175686.622968011,0.0,1.0
2018-07-03,29.1,29.29,29.03,29.17,48541,21.3602312834215,21.4996967110452,21.3088492837707,21.4116132830724,66129.5789009705,0.0,1.0
2018-07-05,29.27,29.29,29.07,29.2,74427,21.4850161397164,21.4996967110452,21.3382104264283,21.4336341400656,101395.236374663,0.0,1.0
2018-07-06,29.36,29.46,29.16,29.3,114535,21.5510787106961,21.6244815673401,21.404272997408,21.5070369967096,156036.161583458,0.0,1.0
2018-07-09,29.88,29.93,29.35,29.39,109752,21.9327735652452,21.9694749935672,21.5437384250317,21.5730995676893,149520.066408589,0.0,1.0
2018-07-10,29.61,30.0,29.3,29.94,87040,21.7345858523062,22.0208569932181,21.5070369967096,21.9768152792316,118578.491327753,0.0,1.0
2018-07-11,29.43,29.75,29.43,29.46,90607,21.6024607103469,21.8373498516079,21.6024607103469,21.6244815673401,123437.97522672,0.0,1.0
2018-07-12,29.16,29.53,28.96,29.53,83727,21.404272997408,21.675863566991,21.2574672841198,21.675863566991,114065.043007798,0.0,1.0
2018-07-13,28.89,29.38,28.89,29.12,82459,21.206085284469,21.5657592820249,21.206085284469,21.3749118547503,112337.589802334,0.0,1.0
2018-07-16,29.08,29.19,28.89,28.96,144265,21.3455507120927,21.4262938544012,21.206085284469,21.2574672841198,196538.672465514,0.0,1.0
2018-07-17,28.97,29.28,28.96,29.15,90348,21.2648075697842,21.4923564253808,21.2574672841198,21.3969327117435,123085.127923712,0.0,1.0
2018-07-18,29.07,29.26,28.86,28.86,188933,21.3382104264283,21.477675854052,21.1840644274758,21.1840644274758,257391.889958943,0.0,1.0
2018-07-19,29.02,29.12,28.77,28.94,130526,21.3015089981063,21.3749118547503,21.1180018564961,21.242786712791,177821.417268455,0.0,1.0
2018-07-20,29.12,29.21,28.75,29.01,77561,21.3749118547503,21.44097442573,21.1033212851673,21.2941687124419,105664.82497555,0.0,1.0
2018-07-23,29.3,29.52,29.02,29.02,90258,21.5070369967096,21.6685232813266,21.3015089981063,21.3015089981063,122962.516891778,0.0,1.0
2018-07-24,29.0,29.46,28.93,29.43,93969,21.2868284267775,21.6244815673401,21.2354464271266,21.6024607103469,128018.178441838,0.0,1.0
2018-07-25,28.78,29.34,28.68,29.2,129790,21.1253421421605,21.5363981393673,21.0519392855165,21.4336341400656,176818.731496198,0.0,1.0
2018-07-26,28.6,28.94,28.45,28.45,111700,20.9932170002012,21.242786712791,20.8831127152351,20.8831127152351,152173.914077551,0.0,1.0
2018-07-27,28.09,28.79,27.94,28.56,105800,20.6188624313165,21.1326824278249,20.5087581463504,20.9638558575436,144136.079761906,0.0,1.0
2018-07-30,27.76,28.35,27.74,28.05,122950,20.3766330043911,20.8097098585911,20.3619524330623,20.5895012886589,167500.293069247,0.0,1.0
2018-07-31,27.56,27.89,27.43,27.85,187881,20.229827291103,20.4720567180284,20.1344035774657,20.4426955753708,255958.703230119,0.0,1.0
2018-08-01,27.74,27.85,27.47,27.56,130679,20.3619524330623,20.4426955753708,20.1637647201233,20.229827291103,178029.856022742,0.0,1.0
2018-08-02,28.05,28.13,27.61,27.75,91993,20.5895012886589,20.6482235739741,20.266528719425,20.3692927187267,125326.185118497,0.0,1.0
2018-08-03,27.77,28.22,27.72,27.99,99002,20.3839732900555,20.7142861449538,20.3472718617335,20.5454595746724,134874.859816524,0.0,1.0
2018-08-06,27.78,27.81,27.19,27.78,70858,20.3913135757199,20.4133344327131,19.95823672152,20.3913135757199,96533.0277860977,0.0,1.0
2018-08-07,27.79,28.02,27.71,27.78,122977,20.3986538613843,20.5674804316657,20.3399315760691,20.3913135757199,167537.076378827,0.0,1.0
2018-08-08,28.0,28.08,27.61,27.75,77664,20.5527998603369,20.6115221456521,20.266528719425,20.3692927187267,105805.146489874,0.0,1.0
2018-08-09,27.87,28.05,27.7,28.01,81364,20.4573761466996,20.5895012886589,20.3325912904047,20.5601401460013,110845.822247143,0.0,1.0
2018-08-10,27.75,27.9,27.47,27.66,108149,20.3692927187267,20.4793970036928,20.1637647201233,20.3032301477471,147336.227695372,0.0,1.0
2018-08-13,27.79,27.96,27.57,27.77,143893,20.3986538613843,20.5234387176792,20.2371675767674,20.3839732900555,196031.880200189,0.0,1.0
2018-08-14,28.41,28.47,27.82,27.82,110557,20.8537515725775,20.8977932865639,20.4206747183775,20.4206747183775,150616.753971995,0.0,1.0
2018-08-15,28.25,28.51,28.05,28.34,166483,20.736307001947,20.9271544292216,20.5895012886589,20.8023695729267,226807.249215514,0.0,1.0
2018-08-16,28.69,28.84,28.3,28.3,84971,21.0592795711809,21.169383856147,20.773008430269,20.773008430269,115759.79993808,0.0,1.0
2018-08-17,28.57,28.68,28.38,28.6,287061,20.971196143208,21.0519392855165,20.8317307155843,20.9932170002012,391076.060420912,0.0,1.0
2018-08-20,28.71,28.78,28.48,28.61,88921,21.0739601425097,21.1253421421605,20.9051335722283,21.0005572858656,121141.061895165,0.0,1.0
2018-08-21,29.25,29.34,28.71,28.84,142113,21.4703355683876,21.5363981393673,21.0739601425097,21.169383856147,193606.906457502,0.0,1.0
2018-08-22,29.31,29.36,28.99,29.15,165054,21.514377282374,21.5510787106961,21.2794881411131,21.3969327117435,224860.458497369,0.0,1.0
2018-08-23,29.14,29.24,29.03,29.24,119277,21.3895924260791,21.4629952827232,21.3088492837707,21.4629952827232,162496.400621558,0.0,1.0
2018-08-24,28.92,29.25,28.91,29.11,117185,21.2281061414622,21.4703355683876,21.2207658557978,21.3675715690859,159646.375301502,0.0,1.0
2018-08-27,28.66,29.19,28.65,29.0,71933,21.0372587141877,21.4262938544012,21.0299184285232,21.2868284267775,97997.5484453039,0.0,1.0
2018-08-28,28.44,28.79,28.37,28.72,74362,20.8757724295707,21.1326824278249,20.8243904299199,21.0813004281741,101306.683962711,0.0,1.0
2018-08-29,28.59,28.63,28.14,28.45,84657,20.9858767145368,21.0152378571944,20.6555638596385,20.8831127152351,115332.023671112,0.0,1.0
2018-08-30,28.28,28.51,28.15,28.36,82168,20.9124738578928,21.0825540908247,20.8163415523225,20.9716321997821,111116.02844266,0.21,1.0
2018-08-31,28.33,28.37,28.14,28.14,57566,20.9494478215736,20.9790269925183,20.8089467595864,20.8089467595864,77846.6713724343,0.0,1.0
2018-09-04,28.2,28.43,28.08,28.37,105486,20.8533155160034,21.0233957489353,20.7645780031693,20.9790269925183,142649.028530601,0.0,1.0
2018-09-05,28.37,28.47,28.18,28.18,252661,20.9790269925183,21.05297491988,20.838525930531,20.838525930531,341674.214564684,0.0,1.0
2018-09-06,28.26,28.54,28.25,28.35,90601,20.8976842724204,21.1047384690332,20.8902894796842,20.964237407046,122519.999183788,0.0,1.0
2018-09-07,28.36,28.42,27.98,28.27,79360,20.9716321997821,21.0160009561992,20.6906300758076,20.9050790651566,107318.761771122,0.0,1.0
2018-09-10,28.01,28.52,28.0,28.52,169089,20.7128144540161,21.0899488835609,20.70541966128,21.0899488835609,228659.552786255,0.0,1.0
2018-09-11,28.04,28.3,27.98,27.98,66726,20.7349988322246,20.9272634433651,20.6906300758076,20.6906300758076,90233.7663550891,0.0,1.0
2018-09-12,27.86,28.04,27.53,28.0,177811,20.6018925629736,20.7349988322246,20.3578644026799,20.70541966128,240454.33907869,0.0,1.0
2018-09-13,27.59,27.98,27.55,27.9,75211,20.4022331590969,20.6906300758076,20.3726539881522,20.6314717339182,101708.056849393,0.0,1.0
2018-09-14,27.8,27.88,27.5,27.53,114117,20.5575238065565,20.6166821484459,20.3356800244714,20.3578644026799,154320.755254979,0.0,1.0
2018-09-17,27.59,27.87,27.51,27.82,86708,20.4022331590969,20.6092873557097,20.3430748172076,20.5723133920289,117255.48381616,0.0,1.0
2018-09-18,27.48,27.59,27.3,27.59,89626,20.320890438999,20.4022331590969,20.187784169748,20.4022331590969,121201.503811726,0.0,1.0
2018-09-19,27.4,27.74,27.35,27.35,137990,20.2617320971097,20.5131550501395,20.2247581334288,20.2247581334288,186604.283477785,0.0,1.0
2018-09-20,27.7,27.77,27.44,27.45,224627,20.4835758791948,20.535339428348,20.2913112680544,20.2987060607905,303763.7537848,0.0,1.0
2018-09-21,27.67,27.89,27.57,27.73,515397,20.4613915009863,20.6240769411821,20.3874435736246,20.5057602574033,696972.881307343,0.0,1.0
2018-09-24,27.2,27.64,27.1,27.63,167074,20.1138362423862,20.4392071227778,20.0398883150245,20.4318123300416,225934.66235066,0.0,1.0
2018-09-25,27.14,27.41,27.14,27.32,119921,20.0694674859692,20.2691268898458,20.0694674859692,20.2025737552203,162169.521551848,0.0,1.0
2018-09-26,26.81,27.23,26.78,27.08,218993,19.8254393256756,20.1360206205948,19.803254947467,20.0250987295522,296144.878988699,0.0,1.0
2018-09-27,26.29,26.88,26.25,26.73,131780,19.4409101033946,19.8772028748288,19.41133093245,19.7662809837862,178206.48218496,0.0,1.0
2018-09-28,26.43,26.56,26.23,26.23,152012,19.544437201701,19.6405695072713,19.3965413469776,19.3965413469776,205566.275382457,0.0,1.0
2018-10-01,26.08,26.61,26.02,26.55,138803,19.285619455935,19.6775434709521,19.241250699518,19.6331747145351,187703.705772644,0.0,1.0
2018-10-02,26.09,26.24,25.9,26.09,157576,19.2930142486712,19.4039361397138,19.152513186684,19.2930142486712,213090.488972357,0.0,1.0
2018-10-03,26.71,26.86,26.03,26.22,178119,19.7514913983138,19.8624132893564,19.2486454922542,19.3891465542414,240870.848385968,0.0,1.0
2018-10-04,26.69,26.94,26.59,26.74,171792,19.7367018128415,19.9215716312458,19.6627538854798,19.7736757765224,232314.827648494,0.0,1.0
2018-10-05,26.36,26.78,26.22,26.74,111481,19.4926736525478,19.803254947467,19.3891465542414,19.7736757765224,150756.084690101,0.0,1.0
2018-10-08,26.63,26.77,26.32,26.37,127922,19.6923330564245,19.7958601547309,19.4630944816032,19.500068445284,172989.297420431,0.0,1.0
2018-10-09,26.84,26.99,26.54,26.57,163688,19.8476237038841,19.9585455949266,19.6257799217989,19.6479643000074,221355.764576504,0.0,1.0
2018-10-10,26.5,27.23,26.48,26.83,193933,19.5962007508542,20.1360206205948,19.5814111653819,19.8402289111479,262256.167169342,0.0,1.0
2018-10-11,26.02,26.68,26.0,26.48,164223,19.241250699518,19.7293070201053,19.2264611140457,19.5814111653819,222079.246652456,0.0,1.0
2018-10-12,25.42,26.39,24.84,26.39,168449,18.7975631353477,19.5148580307564,18.3686651566498,19.5148580307564,227794.078901004,0.0,1.0
2018-10-15,25.68,25.86,25.31,25.31,129384,18.9898277464882,19.1229340157393,18.7162204152498,18.7162204152498,174966.364327051,0.0,1.0
2018-10-16,25.91,25.93,25.28,25.77,113706,19.1599079794201,19.1746975648925,18.6940360370413,19.0563808811137,153764.958744294,0.0,1.0
2018-10-17,25.83,26.08,25.55,25.8,106671,19.1007496375308,19.285619455935,18.893695440918,19.0785652593222,144251.507521261,0.0,1.0
2018-10-18,25.49,26.01,25.45,25.71,69007,18.8493266845009,19.2338559067818,18.8197475135562,19.0120121246967,93318.3693742414,0.0,1.0
2018-10-19,25.15,25.67,25.12,25.42,78846,18.5979037314711,18.982432953752,18.5757193532626,18.7975631353477,106623.678057029,0.0,1.0
2018-10-22,24.53,25.25,24.4,25.24,82895,18.1394265818285,18.6718516588328,18.0432942762582,18.6644568660966,112099.152684187,0.0,1.0
2018-10-23,24.53,24.67,24.13,24.23,144132,18.1394265818285,18.2429536801349,17.8436348723816,17.9175827997433,194910.128170303,0.0,1.0
2018-10-24,23.98,25.0,23.85,25.0,184547,17.732712981339,18.4869818404285,17.6365806757688,18.4869818404285,249563.451720958,0.0,1.0
2018-10-25,26.54,26.66,24.21,24.31,268900,19.6257799217989,19.714517434633,17.902793214271,17.9767411416327,363634.262099983,0.0,1.0
2018-10-26,26.06,26.54,25.98,26.34,239060,19.2708298704627,19.6257799217989,19.2116715285733,19.4778840670755,323281.542200155,0.0,1.0
2018-10-29,26.71,26.92,26.12,26.45,181891,19.7514913983138,19.9067820457734,19.3151986268797,19.5592267871734,245971.735097166,0.0,1.0
2018-10-30,27.27,27.36,26.67,26.82,162626,20.1655997915394,20.232152926165,19.7219122273692,19.8328341184117,219919.618848166,0.0,1.0
2018-10-31,27.04,27.63,27.01,27.51,203763,19.9955195586075,20.4318123300416,19.973335180399,20.3430748172076,275549.305125618,0.0,1.0
2018-11-01,27.58,27.66,27.06,27.06,160072,20.3948383663608,20.4539967082501,20.0103091440798,20.0103091440798,216465.837124835,0.0,1.0
2018-11-02,27.73,27.8,27.36,27.74,134576,20.5057602574033,20.5575238065565,20.232152926165,20.5131550501395,181987.52122115,0.0,1.0
2018-11-05,27.78,27.89,27.52,27.84,156047,20.5427342210842,20.6240769411821,20.3504696099437,20.5871029775012,211022.817768374,0.0,1.0
2018-11-06,28.02,28.06,27.61,27.79,153000,20.7202092467523,20.749788417697,20.4170227445693,20.5501290138204,206902.350692812,0.0,1.0
2018-11-07,27.88,28.25,27.44,28.06,161926,20.6166821484459,20.8902894796842,20.2913112680544,20.749788417697,218973.006786172,0.0,1.0
2018-11-08,27.97,28.21,27.58,27.74,104141,20.6832352830714,20.8607103087396,20.3948383663608,20.5131550501395,140830.181068629,0.0,1.0
2018-11-09,27.68,28.11,27.59,27.91,165716,20.4687862937225,20.7867623813778,20.4022331590969,20.6388665266544,224098.234950393,0.0,1.0
2018-11-12,27.77,28.05,27.51,27.71,198694,20.535339428348,20.7423936249608,20.3430748172076,20.490970671931,268694.481493841,0.0,1.0
2018-11-13,27.94,28.31,27.64,27.86,164926,20.6610509048629,20.9346582361013,20.4392071227778,20.6018925629736,223029.915623287,0.0,1.0
2018-11-14,27.36,28.26,27.21,28.11,152801,20.232152926165,20.8976842724204,20.1212310351224,20.7867623813778,206633.242406617,0.0,1.0
2018-11-15,27.83,27.86,27.05,27.19,112145,20.579708184765,20.6018925629736,20.0029143513437,20.1064414496501,151654.013846049,0.0,1.0
2018-11-16,27.74,27.83,27.47,27.57,233023,20.5131550501395,20.579708184765,20.3134956462629,20.3874435736246,315117.689316936,0.0,1.0
2018-11-19,27.76,28.06,27.49,27.72,188037,20.5279446356118,20.749788417697,20.3282852317352,20.4983654646672,254282.989001467,0.0,1.0
2018-11-20,27.31,27.74,27.19,27.58,107106,20.1951789624841,20.5131550501395,20.1064414496501,20.3948383663608,144839.759302643,0.0,1.0
2018-11-21,27.3,27.79,27.08,27.34,55486,20.187784169748,20.5501290138204,20.0250987295522,20.2173633406926,75033.8812453684,0.0,1.0
2018-11-23,27.58,27.76,27.15,27.15,49955,20.3948383663608,20.5279446356118,20.0768622787054,20.0768622787054,67554.293652676,0.0,1.0
2018-11-26,27.64,27.97,27.5,27.73,91959,20.4392071227778,20.6832352830714,20.3356800244714,20.5057602574033,124356.426584054,0.0,1.0
2018-11-27,27.67,27.8,27.37,27.43,117670,20.4613915009863,20.5575238065565,20.2395477189012,20.2839164753182,159125.487621067,0.0,1.0
2018-11-28,27.94,28.02,27.27,27.66,155957,20.6610509048629,20.7202092467523,20.1655997915394,20.4539967082501,210901.110503261,0.0,1.0
2018-11-29,27.53,27.97,27.32,27.55,95837,20.5131550501395,20.8410078733164,20.3566798390778,20.528057451193,128619.542120706,0.21,1.0
2018-11-30,28.04,28.08,27.38,27.38,141647,20.8931662770037,20.9229710791107,20.4013870422383,20.4013870422383,190099.567836761,0.0,1.0
2018-12-03,27.87,28.33,27.5,28.33,90783,20.766495868049,21.1092510922794,20.4908014485592,21.1092510922794,121836.742514312,0.0,1.0
2018-12-04,26.36,27.83,26.27,27.83,155186,19.6413645885099,20.736691065942,19.5743037837691,20.736691065942,208269.794166595,0.0,1.0
2018-12-06,26.55,26.55,25.94,26.1,150545,19.7829373985181,19.7829373985181,19.3284141663864,19.4476333748144,202041.26765823,0.0,1.0
2018-12-07,26.56,26.95,26.28,26.6,119314,19.7903885990449,20.0809854195881,19.5817549842959,19.8201934011519,160127.216509176,0.0,1.0
2018-12-10,26.1,26.7,25.95,26.61,83120,19.4476333748144,19.8947054064193,19.3358653669132,19.8276446016786,111552.493724481,0.0,1.0
2018-12-11,26.03,26.62,25.86,26.33,83224,19.3954749711272,19.8350958022054,19.2688045621724,19.6190109869296,111692.068548198,0.0,1.0
2018-12-12,26.17,26.58,26.0,26.17,105795,19.4997917785017,19.8052910000984,19.3731213695469,19.4997917785017,141983.831491596,0.0,1.0
2018-12-13,25.44,26.41,25.43,26.22,143627,18.955854140049,19.6786205911436,18.9484029395222,19.5370477811354,192756.857749833,0.0,1.0
2018-12-14,25.42,25.72,25.25,25.25,114554,18.9409517389955,19.164487754798,18.8142813300408,18.8142813300408,153738.984192905,0.0,1.0
2018-12-17,25.27,25.85,25.19,25.33,240987,18.8291837310943,19.2613533616457,18.7695741268803,18.8738909342548,323420.365798623,0.0,1.0
2018-12-18,24.81,25.61,24.75,25.49,175041,18.4864285068638,19.0825245490037,18.4417213037033,18.9931101426827,234916.506906003,0.0,1.0
2018-12-19,23.84,25.08,23.68,24.81,191249,17.7636620557692,18.687610921086,17.6444428473412,18.4864285068638,256668.706356031,0.0,1.0
2018-12-20,23.91,24.13,23.6,23.6,152509,17.8158204594564,17.9797468710449,17.5848332431272,17.5848332431272,204677.084521499,0.0,1.0
2018-12-21,23.96,24.56,23.7,23.95,496575,17.8530764620902,18.3001484936951,17.6593452483947,17.8456252615634,666436.231607727,0.0,1.0
2018-12-24,23.46,23.98,23.23,23.37,95632,17.4805164357527,17.8679788631437,17.3091388236375,17.413455631012,128344.418670111,0.0,1.0
2018-12-26,24.26,24.3,23.26,23.46,140552,18.0766124778926,18.1064172799996,17.3314924252178,17.4805164357527,188630.005990897,0.0,1.0
2018-12-27,24.29,24.55,23.55,23.89,154319,18.0989660794729,18.2926972931683,17.5475772404935,17.8009180584029,207106.223280417,0.0,1.0
2018-12-28,24.23,24.55,23.94,24.25,195311,18.0542588763124,18.2926972931683,17.8381740610367,18.0691612773659,262120.176874665,0.0,1.0
2018-12-31,24.35,24.36,23.96,24.28,136825,18.1436732826334,18.1511244831601,17.8530764620902,18.0915148789461,183628.127452504,0.0,1.0
2019-01-02,25.01,25.03,24.02,24.02,145821,18.6354525173988,18.6503549184523,17.8977836652507,17.8977836652507,195701.349704013,0.0,1.0
2019-01-03,25.26,25.55,24.76,24.85,132220,18.8217325305675,19.0378173458432,18.4491725042301,18.5162333089708,177447.915306195,0.0,1.0
2019-01-04,25.82,26.03,25.38,25.58,186694,19.2389997600655,19.3954749711272,18.9111469368885,19.0601709474235,250555.597490355,0.0,1.0
2019-01-07,25.99,26.12,25.6,25.73,261747,19.3656701690202,19.4625357758679,19.075073348477,19.1719389553247,351281.64791749,0.0,1.0
2019-01-08,26.05,26.15,25.73,26.11,132151,19.4103773721807,19.4848893774482,19.1719389553247,19.4550845753412,177355.312778921,0.0,1.0
2019-01-09,25.91,26.12,25.56,25.79,158120,19.3060605648062,19.4625357758679,19.04526854637,19.2166461584852,212207.414674146,0.0,1.0
2019-01-10,25.83,25.98,25.51,25.77,124712,19.2464509605922,19.3582189684934,19.0080125437362,19.2017437574317,167371.686686327,0.0,1.0
2019-01-11,25.85,25.88,25.53,25.61,196545,19.2613533616457,19.2837069632259,19.0229149447897,19.0825245490037,263776.28584069,0.0,1.0
2019-01-14,25.75,26.1,25.68,25.68,100913,19.1868413563782,19.4476333748144,19.134682952691,19.134682952691,135431.86717058,0.0,1.0
2019-01-15,25.91,25.92,25.46,25.76,205922,19.3060605648062,19.3135117653329,18.9707565411025,19.194292556905,276360.835090624,0.0,1.0
2019-01-16,26.23,26.33,25.9,26.08,139628,19.5444989816622,19.6190109869296,19.2986093642794,19.4327309737609,187389.937364796,0.0,1.0
2019-01-17,26.33,26.48,26.06,26.15,225945,19.6190109869296,19.7307789948309,19.4178285727074,19.4848893774482,303233.01485296,0.0,1.0
2019-01-18,26.55,26.68,26.31,26.44,125417,19.7829373985181,19.8798030053658,19.6041085858761,19.7009741927239,168317.842943254,0.0,1.0
2019-01-22,26.46,26.71,26.26,26.4,127256,19.7158765937774,19.9021566069461,19.5668525832424,19.6711693906169,170785.90160494,0.0,1.0
2019-01-23,26.34,26.54,26.15,26.47,87518,19.6264621874564,19.7754861979914,19.4848893774482,19.7233277943041,117454.89828897,0.0,1.0
2019-01-24,26.43,26.53,26.15,26.28,102117,19.6935229921971,19.7680349974646,19.4848893774482,19.5817549842959,137047.714168225,0.0,1.0
2019-01-25,26.5,26.62,26.3,26.54,63400,19.7456813958844,19.8350958022054,19.5966573853494,19.7754861979914,85086.9598427828,0.0,1.0
2019-01-28,26.71,26.76,26.26,26.26,103259,19.9021566069461,19.9394126095798,19.5668525832424,19.5668525832424,138580.353097885,0.0,1.0
2019-01-29,27.06,27.19,26.7,26.72,147235,20.1629486253823,20.25981423223,19.8947054064193,19.9096078074728,197599.030480318,0.0,1.0
2019-01-30,28.92,29.25,27.8,28.84,331810,21.5488719233576,21.7947615407403,20.7143374643617,21.4892623191436,445310.790937442,0.0,1.0
2019-01-31,28.63,29.44,28.4,29.22,235999,21.3327871080819,21.9363343507485,21.1614094959666,21.77240793916,316726.142522664,0.0,1.0
2019-02-01,28.83,29.14,28.54,28.54,190448,21.4818111186168,21.7127983349461,21.2657263033411,21.2657263033411,255593.71180029,0.0,1.0
2019-02-04,28.93,29.08,28.72,28.72,162745,21.5563231238843,21.6680911317856,21.3998479128226,21.3998479128226,218414.468132709,0.0,1.0
2019-02-05,28.53,28.95,28.46,28.84,187228,21.2582751028144,21.5712255249378,21.2061166991271,21.4892623191436,251272.260527517,0.0,1.0
2019-02-06,29.24,29.27,28.54,28.54,329068,21.7873103402135,21.8096639417938,21.2657263033411,21.2657263033411,441630.847027523,0.0,1.0
2019-02-07,29.38,29.48,29.18,29.4,238484,21.891627147588,21.9661391528555,21.7426031370531,21.9065295486415,320061.175570131,0.0,1.0
2019-02-08,29.14,29.41,29.03,29.27,81137,21.7127983349461,21.9139807491683,21.6308351291518,21.8096639417938,108891.177614572,0.0,1.0
2019-02-11,29.37,29.38,28.97,29.2,118965,21.8841759470613,21.891627147588,21.5861279259913,21.7575055381065,159658.835610357,0.0,1.0
2019-02-12,29.31,29.61,29.29,29.45,206956,21.8394687439008,22.0630047597033,21.8245663428473,21.9437855512753,277748.530934116,0.0,1.0
2019-02-13,29.54,29.61,29.22,29.29,123477,22.010846356016,22.0630047597033,21.77240793916,21.8245663428473,165714.23565469,0.0,1.0
2019-02-14,29.5,29.71,29.15,29.38,145807,21.981041553909,22.1375167649707,21.7202495354728,21.891627147588,195682.560785436,0.0,1.0
2019-02-15,29.83,30.0,29.62,29.75,131553,22.2269311712917,22.3536015802465,22.07045596023,22.1673215670777,176552.75754255,0.0,1.0
2019-02-19,29.99,30.08,29.59,29.8,281082,22.3461503797197,22.4132111844604,22.0481023586498,22.2045775697115,377230.486538314,0.0,1.0
2019-02-20,30.05,30.17,29.89,29.99,243580,22.3908575828802,22.4802719892012,22.2716383744522,22.3461503797197,326900.341932257,0.0,1.0
2019-02-21,29.86,30.16,29.72,30.16,127835,22.249284772872,22.4728207886744,22.1449679654975,22.4728207886744,171562.957594671,0.0,1.0
2019-02-22,29.9,30.11,29.85,29.96,132371,22.279089574979,22.4355647860407,22.2418335723452,22.3237967781395,177650.567213707,0.0,1.0
2019-02-25,29.66,30.12,29.65,29.92,155509,22.100260762337,22.4430159865674,22.0928095618102,22.2939919760325,208703.281359485,0.0,1.0
2019-02-26,29.04,29.65,29.02,29.65,226660,21.6382863296786,22.0928095618102,21.6233839286251,22.0928095618102,304192.591766012,0.0,1.0
2019-02-27,29.15,29.32,28.81,28.81,135651,21.8767247465345,22.00430770389,21.6215588318237,21.6215588318237,180750.395491738,0.21,1.0
2019-02-28,29.18,29.29,29.13,29.16,137922,21.8992393860678,21.9817930643567,21.8617149868457,21.884229626379,183776.426616918,0.0,1.0
2019-03-01,29.08,29.45,29.03,29.33,186103,21.8241905876235,22.1018711418676,21.7866661884013,22.0118125837344,247975.988766753,0.0,1.0
2019-03-04,29.35,29.43,28.97,29.04,194109,22.0268223434233,22.0868613821788,21.7416369093347,21.7941710682457,258643.714521129,0.0,1.0
2019-03-05,29.58,29.63,29.1,29.4,461031,22.1994345798453,22.2369589790675,21.8392003473123,22.0643467426455,614308.302806108,0.0,1.0
2019-03-06,28.99,29.63,28.83,29.62,271027,21.7566466690235,22.2369589790675,21.6365685915125,22.2294540992231,361134.362731858,0.0,1.0
2019-03-07,28.54,29.01,28.43,28.79,106204,21.4189270760239,21.7716564287124,21.3363733977351,21.6065490721348,141513.258308486,0.0,1.0
2019-03-08,28.59,28.7,28.31,28.31,94139,21.456451475246,21.5390051535349,21.2463148396018,21.2463148396018,125437.05156023,0.0,1.0
2019-03-11,28.93,29.02,28.57,28.66,112548,21.7116173899569,21.7791613085568,21.4414417155572,21.5089856341571,149966.424956721,0.0,1.0
2019-03-12,28.69,28.9,28.44,28.9,132558,21.5315002736904,21.6891027504236,21.3438782775795,21.6891027504236,176629.077010813,0.0,1.0
2019-03-13,28.68,28.95,28.62,28.8,96918,21.523995393846,21.7266271496458,21.4789661147794,21.6140539519792,129139.975601125,0.0,1.0
2019-03-14,28.56,28.77,28.47,28.55,56795,21.4339368357127,21.5915393124459,21.3663929171128,21.4264319558683,75677.4274568802,0.0,1.0
2019-03-15,28.69,28.83,28.47,28.54,261243,21.5315002736904,21.6365685915125,21.3663929171128,21.4189270760239,348097.511772475,0.0,1.0
2019-03-18,28.76,29.05,28.64,28.75,121736,21.5840344326015,21.8016759480902,21.4939758744682,21.576529552757,162209.125959869,0.0,1.0
2019-03-19,28.46,28.85,28.4,28.8,136107,21.3588880372684,21.6515783512014,21.3138587582017,21.6140539519792,181358.000156238,0.0,1.0
2019-03-20,28.04,28.58,28.02,28.45,194584,21.043683083802,21.4489465954016,21.0286733241131,21.3513831574239,259276.636046651,0.0,1.0
2019-03-21,28.34,28.45,27.87,27.95,183524,21.2688294791351,21.3513831574239,20.9161001264466,20.9761391652021,244539.557999762,0.0,1.0
2019-03-22,27.58,28.41,27.42,28.02,277087,20.6984586109579,21.3213636380462,20.5783805334469,21.0286733241131,369209.108931147,0.0,1.0
2019-03-25,27.67,27.98,27.43,27.61,239799,20.7660025295578,20.9986538047354,20.5858854132913,20.7209732504912,319524.102944492,0.0,1.0
2019-03-26,28.45,28.48,27.72,27.72,132711,21.3513831574239,21.3738977969572,20.80352692878,20.80352692878,176832.944365349,0.0,1.0
2019-03-27,28.54,28.7,28.12,28.42,123175,21.4189270760239,21.5390051535349,21.1037221225575,21.3288685178906,164126.545065608,0.0,1.0
2019-03-28,28.75,28.87,28.44,28.68,125600,21.576529552757,21.6665881108903,21.3438782775795,21.523995393846,167357.776011694,0.0,1.0
2019-03-29,28.84,29.0,28.7,29.0,128063,21.644073471357,21.764151548868,21.5390051535349,21.764151548868,170639.640679821,0.0,1.0
2019-04-01,29.37,29.62,28.95,28.95,160867,22.0418321031121,22.2294540992231,21.7266271496458,21.7266271496458,214349.867465551,0.0,1.0
2019-04-02,29.07,29.26,28.94,29.23,93383,21.816685707779,21.9592784248233,21.7191222698013,21.93676378529,124429.706984873,0.0,1.0
2019-04-03,29.15,29.37,29.04,29.37,163688,21.8767247465345,22.0418321031121,21.7941710682457,22.0418321031121,218108.755093966,0.0,1.0
2019-04-04,29.64,29.64,29.11,29.11,109626,22.244463858912,22.244463858912,21.8467052271568,21.8467052271568,146072.958224983,0.0,1.0
2019-04-05,29.75,29.84,29.3,29.56,78411,22.3270175372008,22.3945614558007,21.9892979442011,22.1844248201565,104480.020500421,0.0,1.0
2019-04-08,29.52,29.66,29.35,29.56,97572,22.1544053007787,22.2594736186008,22.0268223434233,22.1844248201565,130011.408606791,0.0,1.0
2019-04-09,29.33,29.6,29.17,29.4,89325,22.0118125837344,22.2144443395342,21.8917345062234,22.0643467426455,119022.558457361,0.0,1.0
2019-04-10,29.59,29.61,29.21,29.4,148267,22.2069394596898,22.2219492193786,21.9217540256012,22.0643467426455,197560.7912096,0.0,1.0
2019-04-11,29.65,29.78,29.53,29.71,75423,22.2519687387564,22.3495321767341,22.1619101806231,22.296998017823,100498.610988296,0.0,1.0
2019-04-12,29.89,30.18,29.55,30.0,183834,22.4320858550229,22.6497273705116,22.176919940312,22.5146395333117,244952.622574313,0.0,1.0
2019-04-15,29.42,30.0,29.4,30.0,94517,22.0793565023343,22.5146395333117,22.0643467426455,22.5146395333117,125940.723847908,0.0,1.0
2019-04-16,29.89,29.89,29.43,29.49,142744,22.4320858550229,22.4320858550229,22.0868613821788,22.1318906612454,190201.579450742,0.0,1.0
2019-04-17,30.0,30.12,29.57,29.87,150224,22.5146395333117,22.6046980914449,22.1919297000009,22.417076095334,200168.42789475,0.0,1.0
2019-04-18,29.36,29.99,29.31,29.93,100744,22.0343272232677,22.5071346534673,21.9968028240455,22.4621053744006,134237.991930908,0.0,1.0
2019-04-22,28.92,29.44,28.8,29.4,84111,21.7041125101125,22.0943662620232,21.6140539519792,22.0643467426455,112075.078806684,0.0,1.0
2019-04-23,29.54,29.55,28.86,29.08,132639,22.1694150604676,22.176919940312,21.6590832310459,21.8241905876235,176737.006786744,0.0,1.0
2019-04-24,30.65,30.82,29.55,29.55,190787,23.0024567232001,23.1300396805555,22.176919940312,22.176919940312,254217.261241584,0.0,1.0
2019-04-25,29.71,30.54,29.68,30.41,116849,22.296998017823,22.9199030449113,22.2744833782897,22.8223396069336,155697.362812025,0.0,1.0
2019-04-26,30.0,30.0,29.47,29.56,105077,22.5146395333117,22.5146395333117,22.1168809015565,22.1844248201565,140011.568710038,0.0,1.0
2019-04-29,29.92,30.29,29.88,30.02,144533,22.4546004945562,22.7322810488004,22.4245809751784,22.5296492930006,192585.361785813,0.0,1.0
2019-04-30,30.01,30.05,29.63,30.02,225042,22.5221444131561,22.5521639325339,22.2369589790675,22.5296492930006,299860.896729487,0.0,1.0
2019-05-01,29.58,30.15,29.44,30.06,267861,22.1994345798453,22.6272127309783,22.0943662620232,22.5596688123783,356915.774205958,0.0,1.0
2019-05-02,29.79,30.03,29.47,29.47,101333,22.3570370565785,22.537154172845,22.1168809015565,22.1168809015565,135022.814622555,0.0,1.0
2019-05-03,30.34,30.37,29.84,29.84,91025,22.7698054480226,22.7923200875559,22.3945614558007,22.3945614558007,121287.751285544,0.0,1.0
2019-05-06,30.43,30.51,29.83,29.83,117477,22.8373493666225,22.897388405378,22.3870565759563,22.3870565759563,156534.151692084,0.0,1.0
2019-05-07,30.09,30.33,29.88,30.04,84891,22.5821834519116,22.7623005681781,22.4245809751784,22.5446590526894,113114.40257491,0.0,1.0
2019-05-08,29.36,30.05,29.32,30.01,118327,22.0343272232677,22.5521639325339,22.00430770389,22.5221444131561,157666.748106176,0.0,1.0
2019-05-09,29.55,29.63,29.08,29.17,92060,22.176919940312,22.2369589790675,21.8241905876235,21.8917345062234,122666.853977998,0.0,1.0
2019-05-10,29.6,29.64,29.18,29.52,81169,22.2144443395342,22.244463858912,21.8992393860678,22.1544053007787,108154.962747557,0.0,1.0
2019-05-13,28.65,29.31,28.52,29.17,94741,21.5014807543127,21.9968028240455,21.403917316335,21.8917345062234,126239.19631468,0.0,1.0
2019-05-14,29.18,29.25,28.55,28.59,72019,21.8992393860678,21.9517735449789,21.4264319558683,21.456451475246,95962.8954664505,0.0,1.0
2019-05-15,28.67,28.91,28.47,28.91,144674,21.5164905140015,21.696607630268,21.3663929171128,21.696607630268,192773.239543916,0.0,1.0
2019-05-16,29.09,29.28,28.85,28.85,71381,21.8316954674679,21.9742881845122,21.6515783512014,21.6515783512014,95112.7819226967,0.0,1.0
2019-05-17,28.78,29.28,28.78,28.78,88449,21.5990441922904,21.9742881845122,21.5990441922904,21.5990441922904,117855.317917661,0.0,1.0
2019-05-20,29.36,29.45,28.66,28.66,89467,22.0343272232677,22.1018711418676,21.5089856341571,21.5089856341571,119211.768681833,0.0,1.0
2019-05-21,29.31,29.58,29.21,29.34,115782,21.9968028240455,22.1994345798453,21.9217540256012,22.0193174635788,154275.621195748,0.0,1.0
2019-05-22,29.04,29.33,28.78,29.21,86029,21.7941710682457,22.0118125837344,21.5990441922904,21.9217540256012,114630.749303424,0.0,1.0
2019-05-23,28.52,28.97,28.3,28.8,131079,21.403917316335,21.7416369093347,21.2388099597574,21.6140539519792,174658.359250293,0.0,1.0
2019-05-24,28.89,28.98,28.5,28.66,137405,21.6815978705792,21.7491417891791,21.3889075566461,21.5089856341571,183087.541503875,0.0,1.0
2019-05-28,28.54,28.95,28.52,28.9,79232,21.4189270760239,21.7266271496458,21.403917316335,21.6891027504236,105573.975389797,0.0,1.0
2019-05-29,28.72,28.76,28.23,28.25,116213,21.5540149132237,21.5840344326015,21.1862758008463,21.2012855605352,154849.914201011,0.0,1.0
2019-05-30,28.13,28.62,27.94,28.57,100538,21.283839238824,21.6545851054086,21.1400806374953,21.6167538945326,132877.057953021,0.23,1.0
2019-05-31,27.79,27.86,27.56,27.84,116352,21.0265870048674,21.0795507000937,20.8525634348379,21.0644182157433,153777.789959517,0.0,1.0
2019-06-03,27.86,28.05,27.57,27.79,113742,21.0795507000937,21.2233093014224,20.8601296770131,21.0265870048674,150328.257233012,0.0,1.0
2019-06-04,28.45,28.49,28.17,28.17,109887,21.5259589884302,21.556223957131,21.3141042075248,21.3141042075248,145233.257746162,0.0,1.0
2019-06-05,28.33,28.5,28.09,28.48,81509,21.4351640823279,21.5637901993062,21.2535742701232,21.5486577149558,107727.188890696,0.0,1.0
2019-06-06,28.19,28.38,27.93,28.24,60989,21.3292366918752,21.4729952932039,21.1325143953201,21.3670679027511,80606.7246961029,0.0,1.0
2019-06-07,28.33,28.46,28.21,28.31,151521,21.4351640823279,21.5335252306054,21.3443691762256,21.4200315979775,200259.252204139,0.0,1.0
2019-06-10,28.5,28.85,28.41,28.41,61954,21.5637901993062,21.828608675438,21.4956940197295,21.4956940197295,81882.1266428761,0.0,1.0
2019-06-11,28.45,28.79,28.34,28.68,72597,21.5259589884302,21.7832112223869,21.4427303245031,21.6999825584597,95948.5545387365,0.0,1.0
2019-06-12,28.55,28.85,28.53,28.66,98688,21.6016214101822,21.828608675438,21.5864889258318,21.6848500741093,130431.986863353,0.0,1.0
2019-06-13,28.86,28.87,28.61,28.61,104702,21.8361749176132,21.8437411597884,21.6470188632334,21.6470188632334,138380.450394848,0.0,1.0
2019-06-14,28.88,28.94,28.59,28.79,66092,21.8513074019636,21.8967048550148,21.631886378883,21.7832112223869,87351.1559234427,0.0,1.0
2019-06-17,28.36,28.93,28.33,28.93,76456,21.4578628088535,21.8891386128396,21.4351640823279,21.8891386128396,101048.84066578,0.0,1.0
2019-06-18,28.68,28.95,28.35,28.36,133183,21.6999825584597,21.90427109719,21.4502965666783,21.4578628088535,176022.650235306,0.0,1.0
2019-06-19,28.58,28.87,28.58,28.72,100098,21.6243201367078,21.8437411597884,21.6243201367078,21.7302475271605,132295.527531694,0.0,1.0
2019-06-20,28.48,28.715,28.12,28.64,83306,21.5486577149558,21.7264644060729,21.2762729966488,21.6697175897589,110102.211997796,0.0,1.0
2019-06-21,28.53,28.82,28.32,28.47,214232,21.5864889258318,21.8059099489125,21.4275978401527,21.5410914727806,283141.875503706,0.0,1.0
2019-06-24,28.69,28.86,28.47,28.5,134815,21.7075488006349,21.8361749176132,21.5410914727806,21.5637901993062,178179.599434408,0.0,1.0
2019-06-25,28.85,28.91,28.28,28.67,116090,21.828608675438,21.8740061284892,21.3973328714519,21.6924163162845,153431.515026818,0.0,1.0
2019-06-26,28.89,29.16,28.86,28.91,148627,21.8588736441388,22.0631621828691,21.8361749176132,21.8740061284892,196434.368023868,0.0,1.0
2019-06-27,29.33,29.33,28.75,28.75,155223,22.1917882998474,22.1917882998474,21.7529462536861,21.7529462536861,205152.037703573,0.0,1.0
2019-06-28,29.96,29.97,29.39,29.42,255858,22.6684615568847,22.6760277990599,22.2371857528986,22.2598844794242,338157.296681295,0.0,1.0
2019-07-01,30.03,30.26,29.86,30.08,187941,22.7214252521111,22.8954488221406,22.5927991351328,22.759256462987,248394.111169396,0.0,1.0
2019-07-02,29.83,30.03,29.52,29.93,108273,22.5701004086072,22.7214252521111,22.3355469011761,22.6457628303591,143100.098427932,0.0,1.0
2019-07-03,29.98,30.03,29.72,29.93,47782,22.6835940412351,22.7214252521111,22.48687174468,22.6457628303591,63151.560435967,0.0,1.0
2019-07-05,30.47,30.53,30.08,30.12,74267,23.0543399078197,23.0997373608708,22.759256462987,22.7895214316878,98155.7268196801,0.0,1.0
2019-07-08,29.84,30.44,29.82,30.23,122586,22.5776666507824,23.0316411812941,22.562534166432,22.872750095615,162017.018701675,0.0,1.0
2019-07-09,30.0,30.07,29.74,29.74,107995,22.6987265255855,22.7516902208119,22.5020042290304,22.5020042290304,142732.676934458,0.0,1.0
2019-07-10,29.96,30.22,29.84,30.12,98102,22.6684615568847,22.8651838534398,22.5776666507824,22.7895214316878,129657.49407495,0.0,1.0
2019-07-11,29.99,30.08,29.66,29.89,102933,22.6911602834103,22.759256462987,22.4414742916289,22.6154978616583,136042.433769105,0.0,1.0
2019-07-12,30.18,30.42,29.98,29.98,75167,22.834918884739,23.0165086969437,22.6835940412351,22.6835940412351,99345.2208633028,0.0,1.0
2019-07-15,29.86,30.25,29.76,30.17,107357,22.5927991351328,22.8878825799654,22.5171367133808,22.8273526425638,141889.457823534,0.0,1.0
2019-07-16,30.0,30.06,29.66,29.84,88992,22.6987265255855,22.7441239786367,22.4414742916289,22.5776666507824,117617.171033393,0.0,1.0
2019-07-17,30.0,30.01,29.6,29.84,204615,22.6987265255855,22.7062927677607,22.3960768385777,22.5776666507824,270431.470817575,0.0,1.0
2019-07-18,29.91,30.14,29.68,29.88,272036,22.6306303460087,22.8046539160382,22.4566067759792,22.6079316194831,359539.112945435,0.0,1.0
2019-07-19,29.88,30.08,29.81,29.81,109595,22.6079316194831,22.759256462987,22.5549679242568,22.5549679242568,144847.333012009,0.0,1.0
2019-07-22,29.9,30.02,29.59,29.82,173118,22.6230641038335,22.7138590099359,22.3885105964025,22.562534166432,228803.144270934,0.0,1.0
2019-07-23,30.07,30.1,29.73,29.98,116236,22.7516902208119,22.7743889473374,22.4944379868552,22.6835940412351,153624.477393894,0.0,1.0
2019-07-24,29.67,30.12,29.06,29.4,201758,22.449040533804,22.7895214316878,21.9874997611171,22.2447519950738,266655.488059099,0.0,1.0
2019-07-25,28.44,29.43,28.16,29.37,208689,21.518392746255,22.2674507215994,21.3065379653496,22.2220532685482,275815.913855041,0.0,1.0
2019-07-26,28.98,29.06,28.5,28.5,184302,21.9269698237156,21.9874997611171,21.5637901993062,21.5637901993062,243584.590253016,0.0,1.0
2019-07-29,29.02,29.65,29.0,29.65,142886,21.9572347924164,22.4339080494537,21.942102308066,22.4339080494537,188846.717685605,0.0,1.0
2019-07-30,29.38,29.61,29.12,29.12,406621,22.2296195107234,22.4036430807529,22.0328972141683,22.0328972141683,537414.730568694,0.0,1.0
2019-07-31,29.47,29.78,29.39,29.55,343859,22.2977156903001,22.5322691977312,22.2371857528986,22.3582456277017,454464.702606656,0.0,1.0
2019-08-01,28.87,29.74,28.85,29.47,221303,21.8437411597884,22.5020042290304,21.828608675438,22.2977156903001,292487.333706434,0.0,1.0
2019-08-02,28.83,28.87,28.37,28.65,98075,21.8134761910877,21.8437411597884,21.4654290510287,21.6772838319341,129621.809253641,0.0,1.0
2019-08-05,28.2,28.74,27.82,28.4,122004,21.3368029340504,21.7453800115109,21.0492857313929,21.4881277775543,161247.812553466,0.0,1.0
2019-08-06,28.26,28.36,27.89,28.32,137685,21.3822003871015,21.4578628088535,21.1022494266193,21.4275978401527,181972.763773516,0.0,1.0
2019-08-07,27.86,27.97,27.42,27.92,112253,21.0795507000937,21.1627793640209,20.7466360443851,21.1249481531449,148360.305420841,0.0,1.0
2019-08-08,28.3,28.54,27.99,28.0,106473,21.4124653558023,21.594055168007,21.1779118483713,21.1854780905465,140721.110340687,0.0,1.0
2019-08-09,28.45,28.51,28.0,28.23,149320,21.5259589884302,21.5713564414814,21.1854780905465,21.3595016605759,197350.278437458,0.0,1.0
2019-08-12,28.11,28.43,28.08,28.35,68300,21.2687067544736,21.5108265040798,21.246008027948,21.4502965666783,90269.3813104631,0.0,1.0
2019-08-13,28.37,28.64,28.04,28.04,59528,21.4654290510287,21.6697175897589,21.2157430592472,21.2157430592472,78675.7793652891,0.0,1.0
2019-08-14,27.88,28.11,27.67,27.86,81752,21.0946831844441,21.2687067544736,20.935792098765,21.0795507000937,108048.352282474,0.0,1.0
2019-08-15,27.9,28.19,27.87,27.93,82508,21.1098156687945,21.3292366918752,21.0871169422689,21.1325143953201,109047.527279117,0.0,1.0
2019-08-16,28.25,28.44,27.95,28.03,133221,21.3746341449263,21.518392746255,21.1476468796705,21.208176817072,176072.873317148,0.0,1.0
2019-08-19,28.68,28.8,28.26,28.56,149281,21.6999825584597,21.7907774645621,21.3822003871015,21.6091876523574,197298.733695567,0.0,1.0
2019-08-20,28.1,28.63,28.04,28.63,116180,21.2611405122984,21.6621513475837,21.2157430592472,21.6621513475837,153550.46443118,0.0,1.0
2019-08-21,28.31,28.45,28.08,28.33,87867,21.4200315979775,21.5259589884302,21.246008027948,21.4351640823279,116130.303478865,0.0,1.0
2019-08-22,28.36,28.62,28.24,28.46,52101,21.4578628088535,21.6545851054086,21.3670679027511,21.5335252306054,68859.8101853065,0.0,1.0
2019-08-23,27.47,28.36,27.37,28.23,179650,20.7844672552611,21.4578628088535,20.7088048335092,21.3595016605759,237436.227707536,0.0,1.0
2019-08-26,27.78,27.87,27.49,27.69,76508,21.0190207626922,21.0871169422689,20.7995997396115,20.9509245831154,101117.5669883,0.0,1.0
2019-08-27,27.33,27.97,27.12,27.97,96047,20.6785398648084,21.1627793640209,20.5196487791293,21.1627793640209,126941.482675345,0.0,1.0
2019-08-28,27.59,27.78,27.37,27.37,80991,20.8752621613635,21.0190207626922,20.7088048335092,20.7088048335092,107042.568985589,0.0,1.0
2019-08-29,27.69,27.85,27.54,27.59,69472,21.1249481531449,21.2470135812598,21.0105118142871,21.048657260573,91061.9834924243,0.23,1.0
2019-08-30,27.82,27.89,27.62,27.87,72742,21.2241263134883,21.2775299382886,21.0715445283446,21.2622717597742,95348.2093966768,0.0,1.0
2019-09-03,27.46,27.79,27.24,27.69,146895,20.9494791002296,21.2012390457167,20.7816391365716,21.1249481531449,192545.918717177,0.0,1.0
2019-09-04,27.46,27.75,27.39,27.67,59583,20.9494791002296,21.170722688688,20.8960754754293,21.1096899746305,78099.7547562922,0.0,1.0
2019-09-05,27.96,28.49,27.81,27.81,112613,21.3309335630889,21.7352752937197,21.2164972242311,21.2164972242311,147610.017662258,0.0,1.0
2019-09-06,27.77,28.12,27.77,27.9,66473,21.1859808672024,21.4529989912038,21.1859808672024,21.2851590275458,87130.9769215211,0.0,1.0
2019-09-09,28.5,28.73,27.93,27.93,103872,21.7429043829769,21.9183734358921,21.3080462953173,21.3080462953173,136152.555696181,0.0,1.0
2019-09-10,28.72,28.93,28.45,28.64,111123,21.9107443466349,22.0709552210358,21.7047589366909,21.8497116325775,145656.966715061,0.0,1.0
2019-09-11,29.12,29.33,28.63,28.89,164213,22.2159079169223,22.3761187913232,21.8420825433203,22.0404388640071,215245.875967893,0.0,1.0
2019-09-12,29.02,29.13,28.47,28.97,146708,22.1396170243505,22.2235370061795,21.7200171152053,22.1014715780646,192300.804269441,0.0,1.0
2019-09-13,29.09,29.61,29.09,29.19,146261,22.1930206491508,22.5897332905244,22.1930206491508,22.2693115417226,191714.888985281,0.0,1.0
2019-09-16,29.04,29.27,28.83,28.84,109972,22.1548752028648,22.3303442557801,21.994664328464,22.0022934177212,144148.267627662,0.0,1.0
2019-09-17,29.03,29.1,28.77,28.95,72695,22.1472461136077,22.200649738408,21.9488897929209,22.0862133995502,95286.6030916308,0.0,1.0
2019-09-18,29.05,29.15,28.83,28.96,177222,22.162504292122,22.2387951846939,21.994664328464,22.0938424888074,232297.714741111,0.0,1.0
2019-09-19,28.94,29.49,28.89,28.99,106682,22.078584310293,22.4981842194382,22.0404388640071,22.1167297565789,139835.826274453,0.0,1.0
2019-09-20,28.94,29.33,28.75,28.9,335611,22.078584310293,22.3761187913232,21.9336316144065,22.0480679532643,439909.651973112,0.0,1.0
2019-09-23,28.93,29.01,28.59,28.6,100803,22.0709552210358,22.1319879350933,21.8115661862915,21.8191952755487,132129.795053933,0.0,1.0
2019-09-24,28.53,29.01,28.36,28.88,278284,21.7657916507484,22.1319879350933,21.6360971333763,22.0328097747499,364766.99985902,0.0,1.0
2019-09-25,29.18,29.27,28.55,28.61,182193,22.2616824524654,22.3303442557801,21.7810498292628,21.8268243648059,238813.564579043,0.0,1.0
2019-09-26,28.59,29.12,28.54,29.12,95801,21.8115661862915,22.2159079169223,21.7734207400056,22.2159079169223,125573.31127012,0.0,1.0
2019-09-27,28.9,29.16,28.74,28.74,146749,22.0480679532643,22.2464242739511,21.9260025251493,21.9260025251493,192354.5459398,0.0,1.0
2019-09-30,28.4,28.97,28.38,28.91,125695,21.666613490405,22.1014715780646,21.6513553118906,22.0556970425214,164757.542824163,0.0,1.0
2019-10-01,28.11,28.87,27.99,28.59,126860,21.4453699019467,22.0251806854927,21.3538208308604,21.8115661862915,166284.592725831,0.0,1.0
2019-10-02,27.77,28.0,27.62,27.8,114103,21.1859808672024,21.3614499201176,21.0715445283446,21.2088681349739,149563.068609455,0.0,1.0
2019-10-03,27.6,27.76,27.35,27.61,80204,21.0562863498302,21.1783517779452,20.8655591184006,21.0639154390874,105129.193402038,0.0,1.0
2019-10-04,27.97,27.98,27.53,27.66,80955,21.3385626523461,21.3461917416033,21.0028827250299,21.1020608853733,106113.583510324,0.0,1.0
2019-10-07,28.1,28.26,27.77,27.88,72720,21.4377408126895,21.5598062408044,21.1859808672024,21.2699008490314,95319.3724028254,0.0,1.0
2019-10-08,27.66,27.81,27.5,27.79,79811,21.1020608853733,21.2164972242311,20.9799954572584,21.2012390457167,104614.059830059,0.0,1.0
2019-10-09,27.7,28.04,27.6,27.81,69949,21.1325772424021,21.3919662771464,21.0562863498302,21.2164972242311,91687.221950017,0.0,1.0
2019-10-10,27.84,28.14,27.79,27.82,66491,21.2393844920027,21.4682571697182,21.2012390457167,21.2241263134883,87154.5708255812,0.0,1.0
2019-10-11,28.09,28.5,28.05,28.28,89238,21.4301117234323,21.7429043829769,21.3995953664035,21.5750644193188,116970.711695315,0.0,1.0
2019-10-14,28.1,28.16,27.91,27.91,64755,21.4377408126895,21.4835153482326,21.292788116803,21.292788116803,84879.0698562288,0.0,1.0
2019-10-15,28.45,28.64,28.15,28.21,78979,21.7047589366909,21.8497116325775,21.4758862589754,21.5216607945185,103523.497153503,0.0,1.0
2019-10-16,28.46,28.8,28.37,28.42,66904,21.7123880259481,21.9717770606924,21.6437262226335,21.6818716689194,87695.9198465161,0.0,1.0
2019-10-17,28.72,28.73,28.46,28.66,91950,21.9107443466349,21.9183734358921,21.7123880259481,21.8649698110918,120525.526573705,0.0,1.0
2019-10-18,28.79,28.92,28.5,28.5,112343,21.9641479714352,22.0633261317786,21.7429043829769,21.7429043829769,147256.109101357,0.0,1.0
2019-10-21,29.16,29.4,28.71,29.03,92158,22.2464242739511,22.4295224161235,21.9031152573777,22.1472461136077,120798.167242844,0.0,1.0
2019-10-22,29.43,29.72,29.11,29.11,117814,22.4524096838951,22.6736532723534,22.2082788276651,22.2082788276651,154427.34516318,0.0,1.0
2019-10-23,29.9,30.41,29.58,29.85,130604,22.8109768789827,23.2000604310992,22.5668460227528,22.7728314326968,171192.124770334,0.0,1.0
2019-10-24,28.77,29.82,28.65,29.8,147121,21.9488897929209,22.7499441649253,21.8573407218346,22.7346859864109,192842.153290375,0.0,1.0
2019-10-25,28.7,29.06,28.68,28.76,111382,21.8954861681206,22.1701333813792,21.8802279896062,21.9412607036637,145996.456779036,0.0,1.0
2019-10-28,29.04,29.22,28.86,28.95,101697,22.1548752028648,22.2921988094942,22.0175515962355,22.0862133995502,133301.625622252,0.0,1.0
2019-10-29,29.5,29.6,28.83,28.95,126898,22.5058133086954,22.5821042012672,21.994664328464,22.0862133995502,166334.402078847,0.0,1.0
2019-10-30,29.47,29.62,29.19,29.5,94293,22.4829260409238,22.5973623797816,22.2693115417226,22.5058133086954,123596.666418862,0.0,1.0
2019-10-31,28.92,29.62,28.75,29.41,102507,22.0633261317786,22.5973623797816,21.9336316144065,22.4371515053807,134363.351304957,0.0,1.0
2019-11-01,29.62,29.63,29.07,29.16,160723,22.5973623797816,22.6049914690388,22.1777624706364,22.2464242739511,210671.280125128,0.0,1.0
2019-11-04,29.79,29.85,29.53,29.75,126977,22.7270568971537,22.7728314326968,22.5287005764669,22.696540540125,166437.953102222,0.0,1.0
2019-11-05,29.88,30.13,29.67,29.89,81465,22.7957187004684,22.986445931898,22.6355078260675,22.8033477897256,106782.077458693,0.0,1.0
2019-11-06,29.57,29.93,29.5,29.75,104964,22.5592169334956,22.8338641467543,22.5058133086954,22.696540540125,137583.919209161,0.0,1.0
2019-11-07,29.62,29.94,29.57,29.84,64491,22.5973623797816,22.8414932360115,22.5592169334956,22.7652023434396,84533.025930014,0.0,1.0
2019-11-08,29.73,29.79,29.58,29.65,97083,22.6812823616106,22.7270568971537,22.5668460227528,22.6202496475531,127253.721548178,0.0,1.0
2019-11-11,29.81,29.98,29.67,29.74,76273,22.7423150756681,22.8720095930402,22.6355078260675,22.6889114508678,99976.5469098007,0.0,1.0
2019-11-12,29.81,30.03,29.73,29.88,150482,22.7423150756681,22.9101550393262,22.6812823616106,22.7957187004684,197247.659487376,0.0,1.0
2019-11-13,29.59,29.8,29.57,29.57,203332,22.57447511201,22.7346859864109,22.5592169334956,22.5592169334956,266521.983352741,0.0,1.0
2019-11-14,29.66,29.88,29.54,29.54,93358,22.6278787368103,22.7957187004684,22.5363296657241,22.5363296657241,122371.094180184,0.0,1.0
2019-11-15,29.43,29.8,29.37,29.8,118240,22.4524096838951,22.7346859864109,22.4066351483519,22.7346859864109,154985.734225936,0.0,1.0
2019-11-18,29.47,29.53,29.25,29.29,90722,22.4829260409238,22.5287005764669,22.3150860772657,22.3456024342945,118915.898007826,0.0,1.0
2019-11-19,29.53,29.73,29.41,29.57,59803,22.5287005764669,22.6812823616106,22.4371515053807,22.5592169334956,78388.1246948044,0.0,1.0
2019-11-20,29.27,29.59,29.16,29.36,172317,22.3303442557801,22.57447511201,22.2464242739511,22.3990060590948,225868.375884732,0.0,1.0
2019-11-21,29.09,29.42,28.96,29.42,129071,22.1930206491508,22.4447805946379,22.0938424888074,22.4447805946379,169182.710607881,0.0,1.0
2019-11-22,29.08,29.33,29.03,29.19,75132,22.1853915598936,22.3761187913232,22.1472461136077,22.2693115417226,98480.9555468796,0.0,1.0
2019-11-25,29.38,29.56,29.06,29.2,137598,22.4142642376091,22.5515878442385,22.1701333813792,22.2769406309798,180359.667270132,0.0,1.0
2019-11-26,29.28,29.68,29.25,29.4,109365,22.3379733450373,22.6431369153247,22.3150860772657,22.4295224161235,143352.628751857,0.0,1.0
2019-11-27,29.18,29.32,29.06,29.06,73780,22.4371515053807,22.544800621582,22.344880834351,22.344880834351,95952.4830718243,0.23,1.0
2019-11-29,29.06,29.29,28.95,29.04,29261,22.344880834351,22.5217329538245,22.2602993859072,22.3295023891794,38054.56230909,0.0,1.0
2019-12-02,28.91,29.27,28.86,29.19,113759,22.2295424955639,22.5063545086529,22.1910963826349,22.4448407279665,147946.035806014,0.0,1.0
2019-12-03,28.84,28.87,28.55,28.55,99272,22.1757179374633,22.1987856052207,21.9527304824749,21.9527304824749,129105.379499948,0.0,1.0
2019-12-04,28.96,29.2,28.83,28.96,132293,22.267988608493,22.4525299505523,22.1680287148775,22.267988608493,172049.902995674,0.0,1.0
2019-12-05,29.03,29.17,29.0,29.11,124719,22.3218131665936,22.4294622827949,22.2987454988362,22.38332694728,162199.752456423,0.0,1.0
2019-12-06,29.17,29.6,29.16,29.37,233933,22.4294622827949,22.7600988539845,22.4217730602091,22.583246734511,304234.91762593,0.0,1.0
2019-12-09,29.08,29.31,29.0,29.06,262241,22.3602592795226,22.5371113989962,22.2987454988362,22.344880834351,341050.082857662,0.0,1.0
2019-12-10,29.28,29.44,29.05,29.14,182265,22.5140437312387,22.6370712926116,22.3371916117652,22.4063946150375,237039.568000625,0.0,1.0
2019-12-11,29.27,29.4,29.09,29.39,115062,22.5063545086529,22.6063144022684,22.3679485021084,22.5986251796826,149640.615440638,0.0,1.0
2019-12-12,29.73,29.84,29.27,29.3,205296,22.8600587476,22.9446401960439,22.5063545086529,22.5294221764104,266991.880790367,0.0,1.0
2019-12-13,29.52,29.78,29.33,29.68,174471,22.6985850732981,22.898504860529,22.5524898441678,22.821612634671,226903.302711091,0.0,1.0
2019-12-16,29.98,30.19,29.69,29.85,225014,23.0522893122451,23.2137629865471,22.8293018572568,22.9523294186297,292635.565545182,0.0,1.0
2019-12-17,30.29,30.34,30.0,30.09,182666,23.2906552124051,23.3291013253341,23.0676677574167,23.136870760689,237561.077159093,0.0,1.0
2019-12-18,30.06,30.45,30.02,30.37,245995,23.1138030929316,23.413682773778,23.0830462025884,23.3521689930916,319921.809070933,0.0,1.0
2019-12-19,30.38,30.52,30.01,30.17,255178,23.3598582156774,23.4675073318786,23.0753569800026,23.1983845413754,331864.498852019,0.0,1.0
2019-12-20,30.25,30.56,30.22,30.51,265690,23.2598983220619,23.4982642222219,23.2368306543045,23.4598181092928,345535.581829127,0.0,1.0
2019-12-23,29.89,30.23,29.69,30.19,145589,22.9830863089729,23.2445198768903,22.8293018572568,23.2137629865471,189341.638085441,0.0,1.0
2019-12-24,29.99,30.1,29.85,30.02,41042,23.0599785348309,23.1445599832748,22.9523294186297,23.0830462025884,53376.0071866878,0.0,1.0
2019-12-26,29.96,30.15,29.95,29.99,66290,23.0369108670735,23.1830060962038,23.0292216444877,23.0599785348309,86211.5763463167,0.0,1.0
2019-12-27,29.72,30.07,29.72,30.07,74742,22.8523695250142,23.1214923155174,22.8523695250142,23.1214923155174,97203.5848435118,0.0,1.0
2019-12-30,29.72,29.98,29.63,29.78,112176,22.8523695250142,23.0522893122451,22.7831665217419,22.898504860529,145887.310125576,0.0,1.0
2019-12-31,29.58,29.84,29.56,29.64,108992,22.7447204088129,22.9446401960439,22.7293419636413,22.7908557443277,141746.449376041,0.0,1.0
2020-01-02,29.54,29.63,29.38,29.58,96708,22.7139635184697,22.7831665217419,22.5909359570968,22.7447204088129,125770.842137571,0.0,1.0
2020-01-03,29.44,29.48,29.12,29.26,152298,22.6370712926116,22.6678281829549,22.3910161698659,22.4986652860671,198066.837447448,0.0,1.0
2020-01-06,29.17,29.34,28.92,29.1,108459,22.4294622827949,22.5601790667536,22.2372317181497,22.3756377246942,141053.271367403,0.0,1.0
2020-01-07,28.89,29.17,28.85,29.17,85817,22.2141640503923,22.4294622827949,22.1834071600491,22.4294622827949,111606.861477023,0.0,1.0
2020-01-08,28.89,29.13,28.82,28.9,127560,22.2141640503923,22.3987053924517,22.1603394922917,22.2218532729781,165894.534299836,0.0,1.0
2020-01-09,28.83,29.03,28.68,28.98,294782,22.1680287148775,22.3218131665936,22.0526903760904,22.2833670536646,383370.355989137,0.0,1.0
2020-01-10,28.75,28.98,28.66,28.89,171516,22.106514934191,22.2833670536646,22.0373119309188,22.2141640503923,223060.261406168,0.0,1.0
2020-01-13,28.9,28.97,28.67,28.75,131276,22.2218532729781,22.2756778310788,22.0450011535046,22.106514934191,170727.272536417,0.0,1.0
2020-01-14,28.97,29.16,28.83,28.93,151692,22.2756778310788,22.4217730602091,22.1680287148775,22.2449209407355,197278.72136258,0.0,1.0
2020-01-15,28.75,28.98,28.61,28.76,70212,22.106514934191,22.2833670536646,21.9988658179898,22.1142041567769,91312.2220308884,0.0,1.0
2020-01-16,28.81,29.07,28.7,28.89,298494,22.1526502697059,22.3525700569368,22.068068821262,22.2141640503923,388197.892139348,0.0,1.0
2020-01-17,29.0,29.13,28.9,29.08,108175,22.2987454988362,22.3987053924517,22.2218532729781,22.3602592795226,140683.923235221,0.0,1.0
2020-01-21,28.71,29.0,28.7,28.9,102244,22.0757580438478,22.2987454988362,22.068068821262,22.2218532729781,132970.529671939,0.0,1.0
2020-01-22,28.64,28.82,28.59,28.71,173649,22.0219334857472,22.1603394922917,21.9834873728182,22.0757580438478,225834.27396231,0.0,1.0
2020-01-23,28.77,28.79,28.52,28.63,162702,22.1218933793627,22.1372718245343,21.9296628147175,22.0142442631614,211597.464092599,0.0,1.0
2020-01-24,28.36,28.77,28.12,28.71,115207,21.8066352533446,22.1218933793627,21.6220939112853,22.0757580438478,149829.191071506,0.0,1.0
2020-01-27,27.97,28.19,27.94,28.06,118633,21.5067555724982,21.6759184693859,21.4836879047408,21.5759585757705,154284.778046351,0.0,1.0
2020-01-28,27.95,28.09,27.82,27.98,229150,21.4913771273266,21.5990262435279,21.3914172337111,21.514444795084,298014.522850482,0.0,1.0
2020-01-29,28.18,28.98,27.41,27.83,192432,21.6682292468001,22.2833670536646,21.0761591076931,21.3991064562969,250261.971028427,0.0,1.0
2020-01-30,28.38,28.48,27.81,27.81,199137,21.8220136985162,21.8989059243743,21.3837280111253,21.3837280111253,258981.968304065,0.0,1.0
2020-01-31,27.73,28.24,27.63,28.17,166238,21.3222142304389,21.714364582315,21.2453220045808,21.6605400242143,216196.108442585,0.0,1.0
2020-02-03,28.38,28.39,27.78,27.87,178921,21.8220136985162,21.829702921102,21.3606603433679,21.4298633466402,232690.623796339,0.0,1.0
2020-02-04,28.47,28.71,28.43,28.56,152197,21.8912167017885,22.0757580438478,21.8604598114453,21.9604197050607,197935.484766637,0.0,1.0
2020-02-05,28.96,29.02,28.62,28.67,101231,22.267988608493,22.3141239440078,22.0065550405756,22.0450011535046,131653.101299049,0.0,1.0
2020-02-06,28.8,29.09,28.75,29.09,82213,22.1449610471201,22.3679485021084,22.106514934191,22.3679485021084,106919.781658768,0.0,1.0
2020-02-07,28.39,28.67,28.34,28.65,72051,21.829702921102,22.0450011535046,21.791256808173,22.029622708333,93703.881238927,0.0,1.0
2020-02-10,28.27,28.41,28.21,28.23,98739,21.7374322500724,21.8450813662737,21.6912969145575,21.7066753597292,128412.20149131,0.0,1.0
2020-02-11,28.47,28.63,28.44,28.44,137242,21.8912167017885,22.0142442631614,21.8681490340311,21.8681490340311,178486.184355426,0.0,1.0
2020-02-12,28.59,28.76,28.41,28.65,86633,21.9834873728182,22.1142041567769,21.8450813662737,22.029622708333,112668.08709625,0.0,1.0
2020-02-13,28.66,28.7,28.42,28.47,54984,22.0373119309188,22.068068821262,21.8527705888595,21.8912167017885,71507.8792250094,0.0,1.0
2020-02-14,28.21,28.74,28.12,28.59,117860,21.6912969145575,22.0988257116052,21.6220939112853,21.9834873728182,153279.474855588,0.0,1.0
2020-02-18,28.1,28.35,27.97,28.15,177281,21.6067154661137,21.7989460307588,21.5067555724982,21.6451615790427,230557.768385146,0.0,1.0
2020-02-19,28.32,28.47,28.14,28.23,136968,21.7758783630014,21.8912167017885,21.6374723564569,21.7066753597292,178129.841439166,0.0,1.0
2020-02-20,28.41,28.55,28.17,28.17,110942,21.8450813662737,21.9527304824749,21.6605400242143,21.6605400242143,144282.466480812,0.0,1.0
2020-02-21,27.91,28.45,27.89,28.44,177202,21.4606202369834,21.8758382566169,21.4452417918118,21.8681490340311,230455.027179363,0.0,1.0
2020-02-24,27.25,27.46,27.03,27.2,93313,20.9531315463202,21.1146052206221,20.7839686494325,20.9146854333912,121355.571332084,0.0,1.0
2020-02-25,26.28,27.3,26.17,27.22,114146,20.2072769554971,20.9915776592492,20.1226955070532,20.9300638785628,148449.337662191,0.0,1.0
2020-02-26,26.17,26.64,25.95,26.45,154897,20.1226955070532,20.4840889685861,19.9535326101655,20.3379937394558,201446.893065552,0.0,1.0
2020-02-27,25.03,25.99,25.01,25.45,183398,19.4229762517449,20.1679246017918,19.4074564944523,19.7488911548904,236341.324856823,0.23,1.0
2020-02-28,23.92,24.5,23.43,24.32,245566,18.5616297220031,19.0117026834898,18.1813956683333,18.872024867856,316455.979780536,0.0,1.0
2020-03-02,24.94,24.98,23.76,23.85,119446,19.353137343928,19.3841768585133,18.437471663662,18.5073105714789,153927.664908276,0.0,1.0
2020-03-03,24.42,25.16,24.06,24.92,176072,18.9496236543192,19.5238546741471,18.6702680230516,19.3376175866354,226900.455567621,0.0,1.0
2020-03-04,24.18,24.52,23.44,24.45,151160,18.7633865668075,19.0272224407825,18.1891555469796,18.9729032902582,194796.860736526,0.0,1.0
2020-03-05,23.05,23.77,22.65,23.73,365470,17.8865202797731,18.4452315423083,17.5761251339202,18.414192027723,470973.860104379,0.0,1.0
2020-03-06,22.89,23.04,22.4,22.4,190733,17.7623622214319,17.8787604011267,17.3821281677621,17.3821281677621,245793.792265545,0.0,1.0
2020-03-09,20.32,21.7,20.31,21.7,178079,15.7680734093271,16.8389366625195,15.7603135306807,16.8389366625195,229486.836220559,0.0,1.0
2020-03-10,20.67,21.11,19.61,20.8,182451,16.0396691619483,16.3811038223865,15.2171220254382,16.1405475843505,235120.94494734,0.0,1.0
2020-03-11,19.54,20.35,19.28,20.14,229992,15.1628028749139,15.791353045266,14.9610460301095,15.6283955936933,296386.078291314,0.0,1.0
2020-03-12,17.73,19.51,17.44,18.32,238875,13.7582648399296,15.139523238975,13.5332283591862,14.2160976800626,307833.422257459,0.0,1.0
2020-03-13,19.65,19.72,18.25,18.71,181993,15.2481615400235,15.3024806905477,14.1617785295383,14.5187329472692,234530.729531771,0.0,1.0
2020-03-16,15.34,18.09,15.15,17.4,331721,11.9036538434585,14.0376204711972,11.7562161491784,13.5021888446009,427482.200584686,0.0,1.0
2020-03-17,17.57,17.67,15.12,15.63,249775,13.6341067815884,13.7117055680516,11.7329365132394,12.1286903242019,321880.033676011,0.0,1.0
2020-03-18,16.55,17.14,15.77,16.99,326210,12.8425991596635,13.3004319997965,12.2373286252504,13.1840338201017,420380.285398665,0.0,1.0
2020-03-19,14.81,17.45,14.53,16.36,359001,11.4923802752034,13.5409882378325,11.2751036731064,12.6951614653834,462637.389529464,0.0,1.0
2020-03-20,13.08,15.0,12.74,14.66,528200,10.1499212693897,11.6398179694836,9.8860853954147,11.3759820955086,680680.747823714,0.0,1.0
2020-03-23,12.63,13.23,12.4,13.08,653891,9.80072673030516,10.2663194490845,9.62224952143974,10.1499212693897,842656.21899886,0.0,1.0
2020-03-24,13.76,13.82,13.05,13.35,372111,10.6775930173396,10.7241522892175,10.1266416334507,10.3594379928404,479531.983630122,0.0,1.0
2020-03-25,13.98,14.57,13.11,13.73,243445,10.8483103475587,11.3061431876917,10.1732009053286,10.6543133814006,313722.689613677,0.0,1.0
2020-03-26,14.94,14.97,13.81,13.89,317915,11.5932586976056,11.6165383335446,10.7163924105712,10.7784714397418,409690.685241153,0.0,1.0
2020-03-27,15.02,15.58,14.19,14.53,220717,11.6553377267762,12.0898909309703,11.0112677991314,11.2751036731064,284433.57178608,0.0,1.0
2020-03-30,15.84,15.99,14.72,15.06,193007,12.2916477757746,12.4080459554695,11.4225413673865,11.6863772413615,248724.250464242,0.0,1.0
2020-03-31,15.9,16.2,15.21,15.63,199681,12.3382070476526,12.5710034070422,11.8027754210563,12.1286903242019,257324.900428223,0.0,1.0
2020-04-01,14.75,15.67,14.54,15.14,231395,11.4458210033255,12.1597298387872,11.2828635517527,11.7484562705321,298194.096256473,0.0,1.0
2020-04-02,14.82,15.05,14.27,14.56,228866,11.5001401538498,11.6786173627152,11.073346828302,11.2983833090454,294935.024671378,0.0,1.0
2020-04-03,13.41,15.29,13.15,14.61,331698,10.4059972647183,11.8648544502269,10.2042404199139,11.337182702277,427452.560945913,0.0,1.0
2020-04-06,14.58,14.98,14.04,14.04,312397,11.313903066338,11.6242982121909,10.8948696194366,10.8948696194366,402579.749295505,0.0,1.0
2020-04-07,14.43,15.32,14.18,15.14,294024,11.1975048866432,11.8881340861659,11.0035079204851,11.7484562705321,378902.832635593,0.0,1.0
2020-04-08,14.73,14.97,14.39,14.74,361533,11.4303012460329,11.6165383335446,11.1664653720579,11.4380611246792,465900.327154393,0.0,1.0
2020-04-09,16.84,16.91,15.24,15.24,210715,13.0676356404069,13.1219547909311,11.8260550569953,11.8260550569953,271544.194959625,0.0,1.0
2020-04-13,15.89,16.9,15.72,16.64,275355,12.3304471690063,13.1141949122848,12.1985292320188,12.9124380674804,354844.46671147,0.0,1.0
2020-04-14,15.27,16.6,14.95,16.4,182205,11.8493346929343,12.8813985528951,11.6010185762519,12.7262009799687,234803.929680462,0.0,1.0
2020-04-15,14.47,14.88,13.99,14.61,210966,11.2285444012285,11.5466994257277,10.856070226205,11.337182702277,271867.653626236,0.0,1.0
2020-04-16,13.94,14.56,13.6,14.42,253983,10.8172708329734,11.2983833090454,10.5534349589984,11.1897450079969,327302.798891539,0.0,1.0
2020-04-17,15.08,15.17,14.16,14.17,163638,11.7018969986541,11.771735906471,10.9879881631925,10.9957480418388,210877.009110901,0.0,1.0
2020-04-20,14.73,15.2,14.44,14.6,148091,11.4303012460329,11.79501554241,11.2052647652895,11.3294228236307,190841.901980238,0.0,1.0
2020-04-21,15.17,15.52,14.08,14.19,230607,11.771735906471,12.0433316590923,10.9259091340219,11.0112677991314,297178.616458509,0.0,1.0
2020-04-22,14.68,16.03,14.03,15.51,334886,11.3915018528012,12.4390854700548,10.8871097407903,12.035571780446,431560.872615854,0.0,1.0
2020-04-23,15.84,16.16,15.28,15.57,274444,12.2916477757746,12.539963892457,11.8570945715806,12.0821310523239,353670.479280069,0.0,1.0
2020-04-24,15.6,16.05,15.41,15.93,215317,12.1054106882629,12.4546052273474,11.9579729939828,12.3614866835915,277474.700074137,0.0,1.0
2020-04-27,16.18,16.56,15.71,15.71,209321,12.5554836497496,12.8503590383098,12.1907693533724,12.1907693533724,269747.775113987,0.0,1.0
2020-04-28,16.52,17.14,16.36,16.84,187034,12.8193195237246,13.3004319997965,12.6951614653834,13.0676356404069,241026.965142864,0.0,1.0
2020-04-29,18.21,18.72,17.05,17.35,251821,14.130739014953,14.5264928259155,13.2305930919796,13.4633894513693,324516.67284687,0.0,1.0
2020-04-30,17.49,17.96,17.14,17.59,243934,13.5720277524178,13.936742048795,13.3004319997965,13.6496265388811,314352.854107593,0.0,1.0
2020-05-01,16.78,17.0,16.29,17.0,182139,13.0210763685289,13.191793698748,12.6408423148591,13.191793698748,234718.876803984,0.0,1.0
2020-05-04,16.2,16.57,15.87,16.39,145983,12.5710034070422,12.8581189169562,12.3149274117136,12.7184411013224,188125.364652688,0.0,1.0
2020-05-05,15.58,16.68,15.44,16.55,149370,12.0898909309703,12.9434775820657,11.9812526299217,12.8425991596635,192490.123632011,0.0,1.0
2020-05-06,14.96,15.59,14.67,15.57,270081,11.6087784548983,12.0976508096166,11.3837419741549,12.0821310523239,348047.968672807,0.0,1.0
2020-05-07,15.39,15.79,15.17,15.24,200110,11.9424532366901,12.252848382543,11.771735906471,11.8260550569953,257877.744125339,0.0,1.0
2020-05-08,16.35,16.38,15.76,15.84,140465,12.6874015867371,12.710681222676,12.2295687466041,12.2916477757746,181014.428707039,0.0,1.0
2020-05-11,15.68,16.07,15.3,15.92,289950,12.1674897174335,12.4701249846401,11.8726143288732,12.3537268049452,373652.750532916,0.0,1.0
2020-05-12,14.51,15.66,14.45,15.66,242246,11.2595839158138,12.1519699601408,11.2130246439358,12.1519699601408,312177.562357636,0.0,1.0
2020-05-13,13.43,14.33,13.17,14.33,247473,10.4215170220109,11.11990610018,10.2197601772066,11.11990610018,318913.49243881,0.0,1.0
2020-05-14,13.84,13.95,12.68,13.2,354975,10.7396720465102,10.8250307116197,9.83952612353677,10.2430398131455,457449.164064224,0.0,1.0
2020-05-15,14.08,14.15,13.34,13.83,1025632,10.9259091340219,10.9802282845462,10.351678114194,10.7319121678638,1321711.39104872,0.0,1.0
2020-05-18,15.36,15.53,14.71,14.82,485901,11.9191736007512,12.0510915377386,11.4147814887402,11.5001401538498,626170.874760111,0.0,1.0
2020-05-19,14.78,15.46,14.77,15.14,169842,11.4691006392645,11.9967723872144,11.4613407606181,11.7484562705321,218871.979499953,0.0,1.0
2020-05-20,15.54,15.7,15.17,15.22,163743,12.058851416385,12.1830094747261,11.771735906471,11.8105352997027,211012.320505298,0.0,1.0
2020-05-21,15.55,15.87,15.43,15.54,99724,12.0666112950313,12.3149274117136,11.9734927512754,12.058851416385,128512.319000326,0.0,1.0
2020-05-22,15.45,15.71,15.12,15.71,111393,11.9890125085681,12.1907693533724,11.7329365132394,12.1907693533724,143549.925297855,0.0,1.0
2020-05-26,16.38,16.56,16.03,16.19,206360,12.710681222676,12.8503590383098,12.4390854700548,12.5632435283959,265931.99379194,0.0,1.0
2020-05-27,17.4,17.54,16.68,17.21,197787,13.5021888446009,13.6108271456494,12.9434775820657,13.3547511503208,254884.140609257,0.0,1.0
2020-05-28,16.47,17.31,16.34,17.31,177721,12.9589973393584,13.6199298083967,12.856710171531,13.6199298083967,225871.245540739,0.23,1.0
2020-05-29,16.11,16.4,15.7,16.15,167157,12.6757405669134,12.9039196336052,12.3531425760732,12.7072135416295,212445.123484863,0.0,1.0
2020-06-01,16.0,16.53,15.98,16.24,148642,12.5891898864441,13.0062068014325,12.573453399086,12.7780277347407,188913.8238006,0.0,1.0
2020-06-02,16.07,16.5,16.02,16.32,373051,12.6442675921973,12.9826020703954,12.6049263738021,12.8409736841729,474122.326681811,0.0,1.0
2020-06-03,17.27,17.6,16.37,16.57,206353,13.5884568336806,13.8481088750885,12.8803149025681,13.0376797761486,262260.560828872,0.0,1.0
2020-06-04,17.73,17.94,16.71,17.0,232494,13.9503960429158,14.1156291601754,13.147835187655,13.3760142543468,295483.985352034,0.0,1.0
2020-06-05,18.77,19.56,18.61,19.19,220960,14.7686933855347,15.3902846361779,14.6428014866703,15.0991596200539,280825.05958599,0.0,1.0
2020-06-08,19.81,19.84,19.2,19.24,208321,15.5869907281536,15.6105954591906,15.1070278637329,15.138500838449,264761.754335685,0.0,1.0
2020-06-09,18.91,19.43,18.31,19.14,237557,14.8788487970411,15.2879974683505,14.4067541762994,15.0598184016587,301918.712346438,0.0,1.0
2020-06-10,18.45,19.22,18.37,18.91,312758,14.5169095878058,15.1227643510909,14.4539636383736,14.8788487970411,397494.044107509,0.0,1.0
2020-06-11,16.71,17.69,16.52,17.43,332972,13.147835187655,13.9189230681997,12.9983385577535,13.714348732545,423184.656682053,0.0,1.0
2020-06-12,16.73,17.65,16.23,17.55,233046,13.1635716750131,13.8874500934836,12.7701594910617,13.8087676566933,296185.539628333,0.0,1.0
2020-06-15,16.8,16.92,15.87,15.87,231094,13.2186493807663,13.3130683049146,12.4869027186167,12.4869027186167,293704.681028081,0.0,1.0
2020-06-16,17.34,17.84,16.84,17.71,223385,13.6435345394338,14.0369467233851,13.2501223554824,13.9346595555578,283907.068861406,0.0,1.0
2020-06-17,16.42,17.46,16.31,17.46,148433,12.9196561209632,13.7379534635821,12.8331054404939,13.7379534635821,188648.199083668,0.0,1.0
2020-06-18,16.32,16.78,16.14,16.14,122240,12.8409736841729,13.2029128934082,12.6993452979505,12.6993452979505,155358.686114191,0.0,1.0
2020-06-19,15.9,16.54,15.65,16.54,437267,12.5105074496538,13.0140750451116,12.3138013576781,13.0140750451116,555736.47415816,0.0,1.0
2020-06-22,15.91,15.97,15.31,15.61,274737,12.5183756933328,12.565585155407,12.0462810725912,12.282328382962,349171.951463959,0.0,1.0
2020-06-23,15.8,16.34,15.73,16.28,168232,12.4318250128635,12.856710171531,12.3767473071103,12.8095007094568,213811.375019326,0.0,1.0
2020-06-24,14.87,15.45,14.58,15.45,163829,11.700078350714,12.1564364840976,11.4718992840222,12.1564364840976,208215.462920497,0.0,1.0
2020-06-25,15.33,15.39,14.6,14.65,206022,12.0620175599492,12.1092270220234,11.4876357713802,11.5269769897754,261839.882449425,0.0,1.0
2020-06-26,14.93,15.01,14.5,15.0,435927,11.7472878127881,11.8102337622203,11.4089533345899,11.8023655185413,554033.425733808,0.0,1.0
2020-06-29,15.69,15.75,15.22,15.24,245637,12.3452743323942,12.3924837944684,11.9754668794799,11.991203366838,312187.840158961,0.0,1.0
2020-06-30,16.03,16.11,15.49,15.49,135308,12.6127946174812,12.6757405669134,12.1879094588137,12.1879094588137,171967.221046619,0.0,1.0
2020-07-01,15.19,16.22,15.17,16.22,138744,11.9518621484428,12.7622912473827,11.9361256610848,12.7622912473827,176334.142230262,0.0,1.0
2020-07-02,15.04,15.85,14.99,15.52,151407,11.8338384932574,12.4711662312587,11.7944972748623,12.2115141898507,192427.949840406,0.0,1.0
2020-07-06,15.31,15.56,15.04,15.43,184328,12.0462810725912,12.2429871645669,11.8338384932574,12.1406999967395,234268.291018131,0.0,1.0
2020-07-07,14.91,15.11,14.73,15.04,218593,11.7315513254301,11.8889161990106,11.5899229392076,11.8338384932574,277816.764346851,0.0,1.0
2020-07-08,14.46,14.94,14.21,14.8,186666,11.3774803598738,11.7551560564671,11.1807742678981,11.6450006449608,237239.729239132,0.0,1.0
2020-07-09,13.9,14.41,13.71,14.4,184723,10.9368587138483,11.3381391414787,10.7873620839468,11.3302708977997,234770.309023818,0.0,1.0
2020-07-10,14.46,14.51,13.91,13.91,149362,11.3774803598738,11.416821578269,10.9447269575273,10.9447269575273,189828.894595776,0.0,1.0
2020-07-13,14.76,14.96,14.35,14.75,213305,11.6135276702447,11.7708925438252,11.2909296794045,11.6056594265656,271096.077728953,0.0,1.0
2020-07-14,14.54,14.84,14.33,14.78,302426,11.440426309306,11.6764736196769,11.2751931920465,11.6292641576027,384362.778196746,0.0,1.0
2020-07-15,15.29,15.42,15.0,15.06,335948,12.0305445852331,12.1328317530605,11.8023655185413,11.8495749806155,426966.94930211,0.0,1.0
2020-07-16,15.22,15.5,15.0,15.16,158288,11.9754668794799,12.1957777024927,11.8023655185413,11.9282574174058,201173.230592629,0.0,1.0
2020-07-17,14.73,15.26,14.71,15.16,122681,11.5899229392076,12.006939854196,11.5741864518495,11.9282574174058,155919.166976234,0.0,1.0
2020-07-20,14.25,14.65,14.23,14.65,132289,11.2122472426142,11.5269769897754,11.1965107552562,11.5269769897754,168130.278365185,0.0,1.0
2020-07-21,15.14,15.26,14.41,14.55,451133,11.9125209300477,12.006939854196,11.3381391414787,11.4482945529851,573359.212555243,0.0,1.0
2020-07-22,14.96,15.04,14.77,15.04,192611,11.7708925438252,11.8338384932574,11.6213959139237,11.8338384932574,244795.417957627,0.0,1.0
2020-07-23,15.28,15.34,14.89,14.89,90069,12.0226763415541,12.0698858036283,11.715814838072,11.715814838072,114471.543681438,0.0,1.0
2020-07-24,15.08,15.59,14.97,15.59,183733,11.8653114679735,12.2665918956039,11.7787607875042,12.2665918956039,233512.086680453,0.0,1.0
2020-07-27,14.55,14.96,14.54,14.96,142870,11.4482945529851,11.7708925438252,11.440426309306,11.7708925438252,181578.006259279,0.0,1.0
2020-07-28,14.62,14.83,14.39,14.39,155124,11.5033722587383,11.6686053759978,11.3224026541206,11.3224026541206,197152.002820497,0.0,1.0
2020-07-29,15.6,16.07,15.06,15.33,206274,12.274460139283,12.6442675921973,11.8495749806155,12.0620175599492,262160.157227735,0.0,1.0
2020-07-30,15.58,15.63,15.33,15.5,151332,12.2587236519249,12.2980648703201,12.0620175599492,12.1957777024927,192332.629965908,0.0,1.0
2020-07-31,15.56,15.58,15.03,15.5,209874,12.2429871645669,12.2587236519249,11.8259702495784,12.1957777024927,266735.511203611,0.0,1.0
2020-08-03,15.19,15.64,15.01,15.5,157663,11.9518621484428,12.3059331139991,11.8102337622203,12.1957777024927,200378.898305151,0.0,1.0
2020-08-04,15.33,15.34,14.83,15.06,160117,12.0620175599492,12.0698858036283,11.6686053759978,11.8495749806155,203497.764598706,0.0,1.0
2020-08-05,15.66,15.75,15.21,15.49,166697,12.3216696013571,12.3924837944684,11.9675986358009,12.1879094588137,211860.49492128,0.0,1.0
2020-08-06,15.63,15.72,15.52,15.64,92879,12.2980648703201,12.3688790634313,12.2115141898507,12.3059331139991,118042.861645941,0.0,1.0
2020-08-07,16.5,16.53,15.6,15.7,116220,12.9826020703954,13.0062068014325,12.274460139283,12.3531425760732,147707.677521198,0.0,1.0
2020-08-10,16.74,17.1,16.4761,16.51,132919,13.1714399186921,13.4546966911371,12.9637969680026,12.9904703140745,168930.965310962,0.0,1.0
2020-08-11,16.94,17.48,16.86,17.17,190586,13.3288047922727,13.7536899509401,13.2658588428404,13.5097743968903,242221.781346195,0.0,1.0
2020-08-12,16.91,17.32,16.65,17.32,124172,13.3052000612356,13.6277980520757,13.1006257255809,13.6277980520757,157814.126081243,0.0,1.0
2020-08-13,16.71,16.92,16.63,16.9,153780,13.147835187655,13.3130683049146,13.0848892382228,13.2973318175565,195443.870669504,0.0,1.0
2020-08-14,16.8,16.85,16.37,16.53,123536,13.2186493807663,13.2579905991614,12.8803149025681,13.0062068014325,157005.813545505,0.0,1.0
2020-08-17,16.59,16.76,16.31,16.71,134110,13.0534162635067,13.1871764060502,12.8331054404939,13.147835187655,170444.644917981,0.0,1.0
2020-08-18,16.05,16.4,15.95,16.28,263340,12.6285311048392,12.9039196336052,12.5498486680489,12.8095007094568,334687.143335331,0.0,1.0
2020-08-19,16.08,16.31,15.86,16.04,168250,12.6521358358763,12.8331054404939,12.4790344749377,12.6206628611602,213834.251789205,0.0,1.0
2020-08-20,15.78,15.95,15.72,15.8,119325,12.4160885255055,12.5498486680489,12.3688790634313,12.4318250128635,151653.92032539,0.0,1.0
2020-08-21,15.62,15.82,15.5,15.61,153035,12.290196626641,12.4475615002216,12.1957777024927,12.282328382962,194497.02658283,0.0,1.0
2020-08-24,16.31,16.34,15.72,15.8,127912,12.8331054404939,12.856710171531,12.3688790634313,12.4318250128635,162567.410489515,0.0,1.0
2020-08-25,16.27,16.905,16.02,16.45,121878,12.8016324657778,13.3012659393961,12.6049263738021,12.9432608520003,154898.608853283,0.0,1.0
2020-08-26,15.73,16.17,15.73,16.17,95525,12.3767473071103,12.7229500289875,12.3767473071103,12.7229500289875,121405.74681821,0.0,1.0
2020-08-27,16.0,16.28,15.65,15.82,121700,12.5891898864441,12.8095007094568,12.3138013576781,12.4475615002216,154672.383017808,0.0,1.0
2020-08-28,15.79,16.01,15.54,16.01,123129,12.6049263738021,12.7805491605175,12.4053550252619,12.7805491605175,154241.829927766,0.23,1.0
2020-08-31,15.49,15.73,15.48,15.68,127855,12.3654407555538,12.5570292501525,12.3574579016122,12.5171149804444,160162.018414952,0.0,1.0
2020-09-01,15.54,15.67,15.13,15.31,224093,12.4053550252619,12.5091321265028,12.0780580136559,12.2217493846048,280717.900689544,0.0,1.0
2020-09-02,15.56,15.7,15.43,15.48,103537,12.4213207331451,12.5330806883276,12.3175436319042,12.3574579016122,129699.228818809,0.0,1.0
2020-09-03,15.51,16.15,15.45,15.68,115735,12.381406463437,12.8923091157001,12.3335093397874,12.5171149804444,144979.478325091,0.0,1.0
2020-09-04,15.75,16.0502,15.45,15.94,185375,12.5729949580357,12.8126402333628,12.3335093397874,12.7246691829263,232216.449600497,0.0,1.0
2020-09-08,15.26,15.72,15.15,15.72,310072,12.1818351148968,12.5490463962109,12.0940237215391,12.5490463962109,388422.489335268,0.0,1.0
2020-09-09,15.1,15.41,15.075,15.34,118774,12.054109451831,12.3015779240209,12.034152316977,12.2456979464297,148786.387510989,0.0,1.0
2020-09-10,14.84,15.23,14.81,15.14,102689,11.8465552493492,12.157886553072,11.8226066875243,12.0860408675975,128636.952086449,0.0,1.0
2020-09-11,14.7,14.8,14.4,14.8,130068,11.7347952941666,11.8146238335827,11.4953096759183,11.8146238335827,162934.20993466,0.0,1.0
2020-09-14,14.82,14.96,14.65,14.72,119767,11.830589541466,11.9423494966485,11.6948810244586,11.7507610020499,150030.303543103,0.0,1.0
2020-09-15,14.79,14.94,14.6595,14.94,161195,11.8066409796411,11.9263837887653,11.7024647357031,11.9263837887653,201926.530510329,0.0,1.0
2020-09-16,14.57,14.93,14.55,14.79,220916,11.6310181929257,11.9184009348237,11.6150524850425,11.8066409796411,276738.120997672,0.0,1.0
2020-09-17,14.62,14.84,14.48,14.48,211459,11.6709324626338,11.8465552493492,11.5591725074512,11.5591725074512,264891.480599171,0.0,1.0
2020-09-18,14.66,14.74,14.31,14.7,576497,11.7028638784002,11.7667267099331,11.4234639904438,11.7347952941666,722169.044074648,0.0,1.0
2020-09-21,13.5,14.32,13.44,14.3,293157,10.7768528211734,11.4314468443855,10.7289556975238,11.4154811365022,367233.325505237,0.0,1.0
2020-09-22,13.29,13.75,13.28,13.46,213992,10.6092128883996,10.9764241697137,10.601230034458,10.744921405407,268064.531263168,0.0,1.0
2020-09-23,12.89,13.57,12.87,13.28,189243,10.2898987307352,10.8327327987647,10.273933022852,10.601230034458,237061.834507064,0.0,1.0
2020-09-24,12.94,13.32,12.805,12.97,167696,10.3298130004433,10.6331614502245,10.2220444722316,10.3537615622681,210070.234563479,0.0,1.0
2020-09-25,12.93,13.145,12.8,12.8,157521,10.3218301465017,10.4934615062463,10.2180530452607,10.2180530452607,197324.166459986,0.0,1.0
2020-09-28,13.76,13.92,13.19,13.23,279151,10.9844070236553,11.1121326867211,10.5293843489835,10.56131576475,349688.221833734,0.0,1.0
2020-09-29,13.44,13.73,13.24,13.73,96960,10.7289556975238,10.9604584618305,10.5692986186916,10.9604584618305,121460.32071889,0.0,1.0
2020-09-30,13.57,13.78,13.4,13.5,161200,10.8327327987647,11.0003727315385,10.6970242817573,10.7768528211734,201932.793934458,0.0,1.0
2020-10-01,13.44,13.63,13.165,13.41,128908,10.7289556975238,10.8806299224144,10.5094272141295,10.705007135699,161481.09553662,0.0,1.0
2020-10-02,13.92,13.99,13.23,13.23,128318,11.1121326867211,11.1680126643123,10.56131576475,10.56131576475,160742.011489341,0.0,1.0
2020-10-05,14.36,14.4,13.44,14.12,116241,11.4633782601519,11.4953096759183,10.7289556975238,11.2717897655533,145613.336846993,0.0,1.0
2020-10-06,14.27,14.86,14.25,14.67,157188,11.3915325746774,11.8625209572324,11.3755668667942,11.7108467323418,196907.022412963,0.0,1.0
2020-10-07,14.51,14.75,14.32,14.5,161802,11.583121069276,11.7747095638747,11.4314468443855,11.5751382153344,202686.910199648,0.0,1.0
2020-10-08,14.62,14.78,14.365,14.7,109822,11.6709324626338,11.7986581256995,11.4673696871227,11.7347952941666,137572.352949566,0.0,1.0
2020-10-09,14.42,14.81,14.4,14.64,100914,11.5112753838016,11.8226066875243,11.4953096759183,11.686898170517,126413.436520483,0.0,1.0
2020-10-12,14.72,14.73,14.31,14.35,120710,11.7507610020499,11.7587438559915,11.4234639904438,11.4553954062103,151211.585333923,0.0,1.0
2020-10-13,14.29,14.57,14.2,14.51,132920,11.4074982825606,11.6310181929257,11.3356525970861,11.583121069276,166506.867058116,0.0,1.0
2020-10-14,14.36,14.51,14.12,14.27,103593,11.4633782601519,11.583121069276,11.2717897655533,11.3915325746774,129769.379169059,0.0,1.0
2020-10-15,14.52,14.6,14.1,14.1,97399,11.5911039232177,11.6549667547505,11.25582405767,11.25582405767,122010.249357458,0.0,1.0
2020-10-16,14.48,14.5894,14.14,14.51,83124,11.5591725074512,11.6465049295724,11.2877554734365,11.583121069276,104128.173467791,0.0,1.0
2020-10-19,14.26,14.52,14.15,14.44,72053,11.3835497207358,11.5911039232177,11.2957383273781,11.5272410916848,90259.6997602947,0.0,1.0
2020-10-20,14.43,14.64,14.34,14.39,105750,11.5192582377432,11.686898170517,11.4474125522687,11.4873268219767,132471.420338517,0.0,1.0
2020-10-21,14.49,14.59,14.23,14.36,98387,11.5671553613928,11.6469839008089,11.359601158911,11.4633782601519,123247.901965444,0.0,1.0
2020-10-22,15.03,15.0428,14.49,14.49,115468,11.9982294742398,12.008447527285,11.5671553613928,11.5671553613928,144645.011476575,0.0,1.0
2020-10-23,15.12,15.4,14.935,15.15,94613,12.0700751597143,12.2935950700793,11.9223923617945,12.0940237215391,118520.269432511,0.0,1.0
2020-10-26,14.86,15.02,14.68,14.84,140966,11.8625209572324,11.9902466202982,11.7188295862834,11.8465552493492,176585.969167275,0.0,1.0
2020-10-27,14.3,14.92,14.29,14.75,133114,11.4154811365022,11.9104180808821,11.4074982825606,11.7747095638747,166749.88791434,0.0,1.0
2020-10-28,13.52,14.43,13.46,14.0,165545,10.7928185290567,11.5192582377432,10.744921405407,11.1759955182539,207375.709502976,0.0,1.0
2020-10-29,13.76,13.8,13.15,13.56,164179,10.9844070236553,11.0163384394217,10.4974529332171,10.8247499448231,205664.542030803,0.0,1.0
2020-10-30,13.77,13.96,13.64,13.67,110281,10.9923898775969,11.1440641024875,10.888612776356,10.9125613381808,138147.335284653,0.0,1.0
2020-11-02,13.94,13.99,13.72,13.95,193628,11.1280983946043,11.1680126643123,10.9524756078889,11.1360812485459,242554.857468618,0.0,1.0
2020-11-03,14.36,14.46,14.14,14.33,144703,11.4633782601519,11.543206799568,11.2877554734365,11.4394296983271,181267.252361649,0.0,1.0
2020-11-04,13.27,13.95,13.21,13.95,191886,10.5932471805164,11.1360812485459,10.5453500568668,11.1360812485459,240372.680501907,0.0,1.0
2020-11-05,13.76,13.82,13.32,13.32,98878,10.9844070236553,11.032304147305,10.6331614502245,10.6331614502245,123862.970214959,0.0,1.0
2020-11-06,13.43,13.94,13.36,13.91,133261,10.7209728435822,11.1280983946043,10.6650928659909,11.1041498327795,166934.032583745,0.0,1.0
2020-11-09,15.71,16.2257,14.69,14.69,306027,12.5410635422692,12.9527393200381,11.726812440225,11.726812440225,383355.37921452,0.0,1.0
2020-11-10,17.16,17.52,15.89,15.93,368381,13.6985773638027,13.9859601057006,12.6847549132182,12.7166863289847,461465.288848446,0.0,1.0
2020-11-11,16.89,17.47,16.53,17.22,262182,13.4830403073792,13.9460458359926,13.1956575654813,13.7464744874523,328431.413023103,0.0,1.0
2020-11-12,16.56,16.65,16.15,16.51,289279,13.2196061273061,13.2914518127806,12.8923091157001,13.179691857598,362375.41375041,0.0,1.0
2020-11-13,16.63,16.985,16.43,16.77,210813,13.2754861048974,13.5588774198245,13.1158290260652,13.3872460600799,264082.246201643,0.0,1.0
2020-11-16,17.46,17.69,17.02,17.26,384562,13.938062982051,14.121668622708,13.5868174086201,13.7784059032188,481734.982016272,0.0,1.0
2020-11-17,17.39,17.42,16.77,17.32,176161,13.8821830044597,13.9061315662845,13.3872460600799,13.8263030268684,220674.211614691,0.0,1.0
2020-11-18,16.93,17.65,16.91,17.51,139270,13.5149717231457,14.0897372069416,13.4990060152624,13.977977251759,174461.415702555,0.0,1.0
2020-11-19,16.95,17.1,16.44,16.84,118517,13.5309374310289,13.650680240153,13.1238118800068,13.4431260376712,148464.447510733,0.0,1.0
2020-11-20,16.84,16.97,16.69,16.69,111961,13.4431260376712,13.5469031389121,13.323383228547,13.323383228547,140251.845792158,0.0,1.0
2020-11-23,16.93,17.22,16.795,17.17,218124,13.5149717231457,13.7464744874523,13.4072031949339,13.7065602177443,273240.624963769,0.0,1.0
2020-11-24,18.44,18.51,17.32,17.37,323297,14.7203826683288,14.77626264592,13.8263030268684,13.8662172965765,404989.246157744,0.0,1.0
2020-11-25,18.38,18.61,17.93,18.29,189109,14.6724855446791,14.8560911853361,14.3132571173067,14.6006398592046,236893.974740394,0.0,1.0
2020-11-27,17.52,18.27,17.32,18.03,109477,14.1695657463577,14.776139622486,14.0078127127235,14.5820359821249,135363.149043084,0.23,1.0
2020-11-30,16.39,17.47,16.35,17.35,201482,13.2556611063243,14.1291274879491,13.2233104995975,14.0320756677686,249122.993829744,0.0,1.0
2020-12-01,16.64,17.08,16.4,16.82,318424,13.4578523983671,13.8137090723624,13.263748758006,13.6034301286379,393716.263424237,0.0,1.0
2020-12-02,17.18,17.37,16.65,16.65,137818,13.8945855891795,14.048250971132,13.4659400500488,13.4659400500488,170405.459364248,0.0,1.0
2020-12-03,17.17,17.44,16.95,17.33,135298,13.8864979374978,14.104864532904,13.7085696005001,14.0159003644052,167289.598173418,0.0,1.0
2020-12-04,17.73,17.78,17.14,17.4,124595,14.3394064316736,14.3798446900822,13.8622349824527,14.0725139261771,154055.843282362,0.0,1.0
2020-12-07,17.5,17.86,17.29,17.58,66157,14.1533904429942,14.4445459035358,13.9835497576783,14.2180916564479,81800.0114292809,0.0,1.0
2020-12-08,17.51,17.6325,17.22,17.22,120250,14.161478094676,14.2605518277769,13.9269361959063,13.9269361959063,148683.455633885,0.0,1.0
2020-12-09,17.74,18.14,17.595,17.78,114917,14.3474940833553,14.6710001506238,14.2302231339705,14.3798446900822,142089.452566148,0.0,1.0
2020-12-10,17.88,17.9,17.41,17.48,105390,14.4607212068993,14.4768965102627,14.0806015778589,14.1372151396308,130309.766230812,0.0,1.0
2020-12-11,17.71,17.85,17.52,17.61,108327,14.3232311283102,14.4364582518541,14.1695657463577,14.2423546114931,133941.228261555,0.0,1.0
2020-12-14,18.2,18.5,17.84,18.0,320946,14.719526060714,14.9621556111654,14.4283706001724,14.5577730270798,396834.597520775,0.0,1.0
2020-12-15,18.69,18.93,18.21,18.4,189397,15.1158209931179,15.3099246334789,14.7276137123957,14.8812790943482,234180.461095144,0.0,1.0
2020-12-16,18.51,18.96,18.38,18.67,172720,14.9702432628471,15.3341875885241,14.8651037909848,15.0996456897544,213560.136857253,0.0,1.0
2020-12-17,18.52,18.73,18.315,18.59,179898,14.9783309145288,15.1481715998447,14.8125340550537,15.0349444763007,222435.395439707,0.0,1.0
2020-12-18,19.0,19.1,18.5,18.75,1016845,15.3665381952509,15.447414712068,14.9621556111654,15.1643469032081,1257280.90182153,0.0,1.0
2020-12-21,18.91,19.06,18.4155,18.93,534745,15.2937493301155,15.4150641053412,14.8938149544549,15.3099246334789,661186.981147129,0.0,1.0
2020-12-22,18.6,19.05,18.415,19.05,144440,15.0430321279825,15.4069764536595,14.8934105718708,15.4069764536595,178593.250160153,0.0,1.0
2020-12-23,19.17,19.17,18.65,18.78,102463,15.50402827384,15.50402827384,15.083470386391,15.1886098582533,126690.668728606,0.0,1.0
2020-12-24,19.01,19.17,18.68,19.17,81958,15.3746258469326,15.50402827384,15.1077333414361,15.50402827384,101337.202967501,0.0,1.0
2020-12-28,19.1,19.505,19.01,19.21,164343,15.447414712068,15.7749646051773,15.3746258469326,15.5363788805668,203202.371303449,0.0,1.0
2020-12-29,18.8,19.18,18.53,19.18,150497,15.2047851616167,15.5121159255217,14.9864185662105,15.5121159255217,186082.445093829,0.0,1.0
2020-12-30,18.9,19.01,18.57,18.8,97159,15.2856616784338,15.3746258469326,15.0187691729373,15.2047851616167,120132.522793619,0.0,1.0
2020-12-31,19.01,19.105,18.76,18.9,130392,15.3746258469326,15.4514585379089,15.1724345548898,15.2856616784338,161223.560474126,0.0,1.0
2021-01-04,18.57,19.15,18.31,19.11,197441,15.0187691729373,15.4878529704766,14.8084902292128,15.4555023637497,244126.487848733,0.0,1.0
2021-01-05,18.74,19.07,18.62,18.62,245837,15.1562592515264,15.4231517570229,15.0592074313459,15.0592074313459,303965.860146924,0.0,1.0
2021-01-06,20.78,21.06,19.4,19.41,270391,16.8061401945955,17.0325944416834,15.6900442625193,15.6981319142011,334325.723511866,0.0,1.0
2021-01-07,20.95,21.27,20.73,20.98,201326,16.9436302731845,17.2024351269993,16.7657019361869,16.9678932282297,248930.107184597,0.0,1.0
2021-01-08,20.78,21.0,20.31,21.0,314580,16.8061401945955,16.9840685315931,16.426020565555,16.9840685315931,388963.338655366,0.0,1.0
2021-01-11,20.66,20.9,20.39,20.49,265117,16.7090883744149,16.903192014776,16.4907217790087,16.5715982958258,327804.671162486,0.0,1.0
2021-01-12,21.09,21.22,20.71,20.8,120920,17.0568573967285,17.1619968685907,16.7495266328235,16.8223154979589,149511.879045734,0.0,1.0
2021-01-13,20.6,21.01,20.46,20.96,172515,16.6605624643247,16.9921561832748,16.5473353407807,16.9517179248663,213306.664022285,0.0,1.0
2021-01-14,21.23,21.31,20.66,20.76,158256,17.1700845202725,17.2347857337261,16.7090883744149,16.789964891232,195676.082784168,0.0,1.0
2021-01-15,20.73,20.92,20.405,20.64,153132,16.7657019361869,16.9193673181394,16.5028532565313,16.6929130710515,189340.498362813,0.0,1.0
2021-01-19,20.93,20.99,20.61,20.91,104885,16.9274549698211,16.9759808799114,16.6686501160064,16.9112796664577,129685.357539793,0.0,1.0
2021-01-20,20.71,21.0,20.415,20.89,116684,16.7495266328235,16.9840685315931,16.510940908213,16.8951043630943,144274.26475829,0.0,1.0
2021-01-21,20.09,20.7,20.02,20.69,244175,16.2480922285574,16.7414389811418,16.1914786667854,16.7333513294601,301910.8755044,0.0,1.0
2021-01-22,20.33,20.41,19.565,19.82,195071,16.4421958689185,16.5068970823722,15.8234905152676,16.0297256331512,241196.094585927,0.0,1.0
2021-01-25,20.07,20.27,19.64,20.01,188281,16.231916925194,16.3936699588282,15.8841479028804,16.1833910151037,232800.579710633,0.0,1.0
2021-01-26,19.53,20.24,19.47,20.24,204427,15.7951837343816,16.3694070037831,15.7466578242913,16.3694070037831,252764.347483313,0.0,1.0
2021-01-27,18.65,19.35,18.3845,19.25,276060,15.083470386391,15.6496060041108,14.8687432342416,15.5687294872937,341335.174738383,0.0,1.0
2021-01-28,20.35,20.41,19.495,19.74,354826,16.4583711722819,16.5068970823722,15.7668769534956,15.9650244196975,438725.620197498,0.0,1.0
2021-01-29,19.88,20.57,19.7,20.34,311138,16.0782515432415,16.6362995092795,15.9326738129707,16.4502835206002,384707.467933604,0.0,1.0
2021-02-01,20.76,20.8,19.83,20.08,333101,16.789964891232,16.8223154979589,16.0378132848329,16.2400045768757,411863.68195512,0.0,1.0
2021-02-02,21.03,21.1,20.4601,21.08,189362,17.0083314866382,17.0649450484102,16.5474162172975,17.0487697450468,234137.185245272,0.0,1.0
2021-02-03,20.85,20.9,20.42,20.9,162945,16.8627537563674,16.903192014776,16.5149847340539,16.903192014776,201473.81021425,0.0,1.0
2021-02-04,21.54,21.63,20.69,20.84,226417,17.4208017224055,17.4935905875409,16.7333513294601,16.8546661046857,279953.945731871,0.0,1.0
2021-02-05,21.68,21.77,21.15,21.77,123134,17.5340288459494,17.6068177110848,17.1053833068188,17.6068177110848,152249.385663393,0.0,1.0
2021-02-08,22.11,22.18,21.61,21.76,207777,17.881797868263,17.938411430035,17.4774152841775,17.5987300594031,256906.464542553,0.0,1.0
2021-02-09,22.47,22.49,21.65,22.04,219524,18.1729533288046,18.189128632168,17.5097658909043,17.825184306491,271431.076212667,0.0,1.0
2021-02-10,22.03,22.57,22.03,22.55,166804,17.8170966548093,18.2538298456217,17.8170966548093,18.2376545422583,206245.281775923,0.0,1.0
2021-02-11,21.62,22.36,21.49,22.13,169229,17.4855029358592,18.0839891603058,17.3803634639969,17.8979731716264,209243.67994567,0.0,1.0
2021-02-12,21.58,21.84,21.36,21.5,94303,17.4531523291323,17.6634312728568,17.2752239921347,17.3884511156786,116601.213444011,0.0,1.0
2021-02-16,21.73,21.99,21.59,21.81,149683,17.574467104358,17.7847460480825,17.461239980814,17.6391683178117,185075.972471076,0.0,1.0
2021-02-17,21.79,22.03,21.5073,21.55,164446,17.6229930144483,17.8170966548093,17.3943551014063,17.4288893740872,203329.725947359,0.0,1.0
2021-02-18,21.06,21.8,21.04,21.5,262471,17.0325944416834,17.63108066613,17.0164191383199,17.3884511156786,324533.016912113,0.0,1.0
2021-02-19,21.67,21.8,21.25,21.3,142351,17.5259411942677,17.63108066613,17.1862598236359,17.2266980820444,176010.300149184,0.0,1.0
2021-02-22,22.38,22.46,21.6,21.6,137736,18.1001644636692,18.1648656771229,17.4693276324958,17.4693276324958,170304.070230261,0.0,1.0
2021-02-23,22.63,23.1,22.36,22.52,247089,18.302355755712,18.6824753847524,18.0839891603058,18.2133915872132,305513.899119511,0.0,1.0
2021-02-24,23.45,23.59,22.85,22.85,192156,18.9655431936123,19.0787703171562,18.4802840927096,18.4802840927096,237591.834517962,0.0,1.0
2021-02-25,23.04,23.63,23.04,23.56,235638,18.8199654633415,19.3019003428281,18.8199654633415,19.2447216283127,288475.530445318,0.23,1.0
2021-02-26,22.63,23.17,22.52,22.81,256077,18.4850615640372,18.9261545045843,18.3952092983702,18.6320925442196,313497.603993608,0.0,1.0
2021-03-01,23.45,23.63,22.96,23.18,118672,19.1548693626457,19.3019003428281,18.7546183610382,18.9343228923722,145282.034939215,0.0,1.0
2021-03-02,22.97,23.478,22.96,23.34,238364,18.7627867488261,19.1777408484519,18.7546183610382,19.0650170969788,291812.786303855,0.0,1.0
2021-03-03,23.92,24.33,23.15,23.15,315059,19.5387835886775,19.8736874879817,18.9098177290085,18.9098177290085,385705.243409684,0.0,1.0
2021-03-04,23.83,24.6,23.52,23.83,299148,19.4652680985863,20.0942339582552,19.2120480771611,19.4652680985863,366226.491404849,0.0,1.0
2021-03-05,24.54,24.6,23.845,24.39,183964,20.0452236315278,20.0942339582552,19.4775206802681,19.9226978147092,225214.576947871,0.0,1.0
2021-03-08,25.67,25.81,24.86,24.95,125678,20.9682514515615,21.0826088805922,20.3066120407409,20.380127530832,153859.002857377,0.0,1.0
2021-03-09,25.03,25.54,24.77,25.45,126605,20.4454746331353,20.8620624103187,20.2330965506497,20.7885469202275,154993.865726366,0.0,1.0
2021-03-10,25.77,25.9,25.01,25.01,120932,21.0499353294406,21.1561243706834,20.4291378575595,20.4291378575595,148048.798783783,0.0,1.0
2021-03-11,26.44,26.705,25.74,26.35,157710,21.5972173112304,21.81367958761,21.0254301660768,21.5237018211393,193073.595542871,0.0,1.0
2021-03-12,26.96,27.38,26.76,26.79,237809,22.0219734762017,22.3650457632938,21.8586057204435,21.8831108838072,291133.337660609,0.0,1.0
2021-03-15,26.35,26.77,25.7901,26.77,153118,21.5237018211393,21.8667741082314,21.0663537888942,21.8667741082314,187451.92316488,0.0,1.0
2021-03-16,26.2,26.26,25.65,26.07,155789,21.4011760043206,21.4501863310481,20.9519146759856,21.2949869630778,190721.846274988,0.0,1.0
2021-03-17,26.37,26.68,26.01,26.45,211190,21.5400385967151,21.7932586181402,21.2459766363504,21.6053856990183,258545.511652393,0.0,1.0
2021-03-18,26.98,27.76,26.49,26.49,291137,22.0383102517775,22.6754444992344,21.63805925017,21.63805925017,356419.170538107,0.0,1.0
2021-03-19,27.07,27.27,26.38,26.96,616471,22.1118257418687,22.2751934976268,21.548206984503,22.0219734762017,754703.395586261,0.0,1.0
2021-03-22,26.26,26.73,25.46,26.62,424725,21.4501863310481,21.8341005570798,20.7967153080154,21.7442482914128,519961.846851473,0.0,1.0
2021-03-23,25.75,26.12,25.49,25.93,331472,21.0335985538647,21.3358289020174,20.8212204713791,21.1806295340471,405798.559772917,0.0,1.0
2021-03-24,25.94,26.82,25.8302,26.11,229950,21.188797921835,21.907616047171,21.0991090239238,21.3276605142294,281512.100025891,0.0,1.0
2021-03-25,26.36,26.39,25.55,25.82,211558,21.5318702089272,21.5563753722909,20.8702307981066,21.0907772683801,258996.028950978,0.0,1.0
2021-03-26,26.83,26.91,26.395,26.76,203506,21.9157844349589,21.9811315372621,21.5604595661848,21.8586057204435,249138.51458086,0.0,1.0
2021-03-29,26.18,26.66,26.05,26.51,200974,21.3848392287448,21.7769218425644,21.278650187502,21.6543960257458,246038.759689512,0.0,1.0
2021-03-30,26.95,27.08,26.38,26.49,144994,22.0138050884138,22.1199941296566,21.548206984503,21.63805925017,177506.26410591,0.0,1.0
2021-03-31,26.68,27.23,26.35,26.89,283703,21.7932586181402,22.2425199464752,21.5237018211393,21.9647947616863,347318.231413983,0.0,1.0
2021-04-01,27.23,27.26,26.35,26.79,305793,22.2425199464752,22.2670251098389,21.5237018211393,21.8831108838072,374361.511646955,0.0,1.0
2021-04-05,27.41,27.74,26.97,27.62,245044,22.3895509266576,22.6591077236586,22.0301418639896,22.5610870702037,299990.654658597,0.0,1.0
2021-04-06,26.99,27.53,26.92,27.41,140108,22.0464786395654,22.4875715801125,21.98929992505,22.3895509266576,171524.667581768,0.0,1.0
2021-04-07,27.13,27.31,26.77,27.08,190390,22.1608360685961,22.3078670487785,21.8667741082314,22.1199941296566,233081.490428047,0.0,1.0
2021-04-08,27.52,27.53,26.58,27.25,153833,22.4794031923246,22.4875715801125,21.7115747402612,22.258856722051,188327.248894467,0.0,1.0
2021-04-09,27.42,27.84,27.22,27.77,162943,22.3977193144455,22.7407916015376,22.2343515586873,22.6836128870223,199480.000498016,0.0,1.0
2021-04-12,27.65,27.69,27.25,27.43,113350,22.5855922335674,22.618265784719,22.258856722051,22.4058877022334,138766.673354793,0.0,1.0
2021-04-13,27.01,27.57,26.735,27.57,140479,22.0628154151412,22.5202451312641,21.8381847509737,22.5202451312641,171978.857575721,0.0,1.0
2021-04-14,27.39,27.57,27.07,27.07,151415,22.3732141510818,22.5202451312641,22.1118257418687,22.1118257418687,185367.056427137,0.0,1.0
2021-04-15,27.34,27.49,26.66,27.49,159337,22.3323722121422,22.4548980289608,21.7769218425644,22.4548980289608,195065.420664603,0.0,1.0
2021-04-16,27.45,27.75,27.07,27.75,94168,22.4222244778092,22.6672761114465,22.1118257418687,22.6672761114465,115283.459166071,0.0,1.0
2021-04-19,27.22,27.65,27.01,27.47,105522,22.2343515586873,22.5855922335674,22.0628154151412,22.438561253385,129183.386905554,0.0,1.0
2021-04-20,26.12,27.06,25.98,27.06,126860,21.3358289020174,22.1036573540808,21.2214714729866,22.1036573540808,155306.044832722,0.0,1.0
2021-04-21,26.66,26.74,26.01,26.01,119380,21.7769218425644,21.8422689448677,21.2459766363504,21.2459766363504,146148.791046275,0.0,1.0
2021-04-22,26.19,26.8,26.17,26.8,78169,21.3930076165327,21.8912792715951,21.3766708409569,21.8912792715951,95696.9747637481,0.0,1.0
2021-04-23,27.3,27.56,26.09,26.24,120793,22.2996986609906,22.5120767434762,21.3113237386536,21.4338495554723,147878.630565024,0.0,1.0
2021-04-26,26.89,27.75,26.87,27.51,101772,21.9647947616863,22.6672761114465,21.9484579861105,22.4712348045367,124592.517694433,0.0,1.0
2021-04-27,26.62,27.09,26.395,27.09,121432,21.7442482914128,22.1281625174445,21.5604595661848,22.1281625174445,148660.914678599,0.0,1.0
2021-04-28,26.57,27.3,26.19,27.3,78082,21.7034063524732,22.2996986609906,21.3930076165327,22.2996986609906,95590.4665980502,0.0,1.0
2021-04-29,27.39,27.83,27.1,27.4,166847,22.3732141510818,22.7326232137497,22.1363309052324,22.3813825388697,204259.401404739,0.0,1.0
2021-04-30,26.95,27.585,26.86,27.17,176624,22.0138050884138,22.532497712946,21.9402895983226,22.1935096197478,216228.715611972,0.0,1.0
2021-05-03,28.03,28.14,27.23,27.52,198972,22.8959909695079,22.9858432351749,22.2425199464752,22.4794031923246,243587.847646669,0.0,1.0
2021-05-04,28.47,28.58,27.72,27.82,183020,23.2554000321759,23.3452522978429,22.6427709480827,22.7244548259618,224058.902138458,0.0,1.0
2021-05-05,28.5,28.63,27.97,28.63,124700,23.2799051955396,23.3860942367824,22.8469806427805,23.3860942367824,152661.704167117,0.0,1.0
2021-05-06,28.78,28.81,28.225,28.45,78293,23.5086200536011,23.5331252169648,23.0552745313721,23.2390632566001,95848.7795056622,0.0,1.0
2021-05-07,28.6,28.72,28.07,28.27,82572,23.3615890734187,23.4596097268736,22.9286645206595,23.0920322764177,101087.267333498,0.0,1.0
2021-05-10,28.08,28.74,28.06,28.58,154255,22.9368329084474,23.4759465024494,22.9204961328716,23.3452522978429,188843.874709693,0.0,1.0
2021-05-11,27.43,27.95,27.32,27.72,115314,22.4058877022334,22.8306438672046,22.3160354365664,22.6427709480827,141171.064589631,0.0,1.0
2021-05-12,27.06,27.9,27.02,27.71,99905,22.1036573540808,22.7898019282651,22.0709838029291,22.6346025602948,122306.87694319,0.0,1.0
2021-05-13,28.22,28.33,27.04,27.04,167582,23.0511903374782,23.1410426031452,22.087320578505,22.087320578505,205159.211770119,0.0,1.0
2021-05-14,28.54,28.56,28.1,28.37,73717,23.3125787466912,23.3289155222671,22.9531696840233,23.1737161542968,90246.6948363063,0.0,1.0
2021-05-17,28.48,28.56,27.94,28.38,113007,23.2635684199638,23.3289155222671,22.8224754794167,23.1818845420847,138346.761850949,0.0,1.0
2021-05-18,28.02,28.63,27.98,28.39,73485,22.88782258172,23.3860942367824,22.8551490305684,23.1900529298726,89962.6730611114,0.0,1.0
2021-05-19,27.84,27.94,27.2,27.35,219468,22.7407916015376,22.8224754794167,22.2180147831115,22.3405405999301,268679.702406968,0.0,1.0
2021-05-20,27.69,27.82,27.35,27.75,115685,22.618265784719,22.7244548259618,22.3405405999301,22.6672761114465,141625.254583584,0.0,1.0
2021-05-21,28.15,28.39,27.86,28.0,89304,22.9940116229628,23.1900529298726,22.7571283771135,22.8714858061442,109328.795741301,0.0,1.0
2021-05-24,27.76,28.4,27.69,28.4,90279,22.6754444992344,23.1982213176605,22.618265784719,23.1982213176605,110522.421736192,0.0,1.0
2021-05-25,26.98,28.06,26.96,27.8,148665,22.0383102517775,22.9204961328716,22.0219734762017,22.708118050386,182000.419005649,0.0,1.0
2021-05-26,27.56,27.59,27.01,27.01,108172,22.5120767434762,22.5365819068399,22.0628154151412,22.0628154151412,132427.601148078,0.0,1.0
2021-05-27,27.6,27.94,27.43,27.71,93860,22.7407916015376,23.0209317879334,22.6007215083398,22.8314251912539,113915.823397495,0.24,1.0
2021-05-28,27.71,27.78,27.08,27.58,86592,22.8314251912539,22.8891011119824,22.3123419046971,22.7243127670438,105094.811204303,0.0,1.0
2021-06-01,28.13,28.18,27.72,27.91,159287,23.1774807156251,23.2186778018598,22.8396646085008,22.9962135361926,193323.138307232,0.0,1.0
2021-06-02,28.1,28.41,28.02,28.35,119394,23.1527624638843,23.4081843985393,23.0868471259089,23.3587478950577,144905.879168129,0.0,1.0
2021-06-03,28.36,28.45,28.01,28.09,92052,23.3669873123046,23.441142067527,23.0786077086619,23.1445230466374,111721.493451803,0.0,1.0
2021-06-04,28.34,28.45,27.97,28.23,96776,23.3505084778107,23.441142067527,23.0456500396742,23.2598748880945,117454.908641764,0.0,1.0
2021-06-07,28.45,28.57,28.22,28.33,79288,23.441142067527,23.5400150744902,23.2516354708475,23.3422690605638,96230.1066006882,0.0,1.0
2021-06-08,28.59,28.81,28.125,28.16,92517,23.5564939089841,23.7377610884166,23.1733610070017,23.2021989673659,112285.853753101,0.0,1.0
2021-06-09,28.11,28.43,28.02,28.43,181975,23.1610018811313,23.4246632330332,23.0868471259089,23.4246632330332,220859.066298307,0.0,1.0
2021-06-10,27.27,28.35,27.18,28.35,211682,22.4688908323888,23.3587478950577,22.3947360771664,23.3587478950577,256913.800643816,0.0,1.0
2021-06-11,27.26,27.57,27.2,27.32,93760,22.4606514151419,22.7160733497968,22.4112149116603,22.5100879186235,113794.455590764,0.0,1.0
2021-06-14,27.04,27.51,26.79,27.16,147834,22.2793842357093,22.6666368463152,22.073398804536,22.3782572426725,179422.883402358,0.0,1.0
2021-06-15,27.51,27.8399,27.07,27.19,122436,22.6666368463152,22.9384552212916,22.3041024874501,22.4029754944133,148597.887848878,0.0,1.0
2021-06-16,27.89,28.07,27.05,27.26,104317,22.9797347016987,23.1280442121435,22.2876236529563,22.4606514151419,126607.254947331,0.0,1.0
2021-06-17,27.0,28.1,26.93,28.1,166257,22.2464265667216,23.1527624638843,22.1887506459931,23.1527624638843,201782.474436366,0.0,1.0
2021-06-18,26.28,26.84,26.15,26.55,345469,21.6531885249424,22.1145958907707,21.5460761007322,21.8756527906096,419288.148234702,0.0,1.0
2021-06-21,27.06,27.22,26.465,26.56,130324,22.2958630702032,22.4276937461541,21.8056177440106,21.8838922078565,158171.380443801,0.0,1.0
2021-06-22,27.02,27.11,26.54,27.0,85070,22.2629054012155,22.3370601564379,21.8674133733626,22.2464265667216,103247.593185861,0.0,1.0
2021-06-23,26.85,27.32,26.85,27.04,172739,22.1228353080176,22.5100879186235,22.1228353080176,22.2793842357093,209649.535668654,0.0,1.0
2021-06-24,26.98,27.16,26.72,27.1,245141,22.2299477322277,22.3782572426725,22.0157228838075,22.3288207391909,297522.255097863,0.0,1.0
2021-06-25,26.52,27.11,26.52,27.0,356461,21.8509345388688,22.3370601564379,21.8509345388688,22.2464265667216,432628.897550548,0.0,1.0
2021-06-28,26.13,26.93,25.96,26.39,137421,21.5295972662384,22.1887506459931,21.3895271730405,21.7438221146586,166784.853687483,0.0,1.0
2021-06-29,25.92,26.46,25.89,26.46,84999,21.3565695040527,21.8014980353872,21.3318512523119,21.8014980353872,103161.422043082,0.0,1.0
2021-06-30,26.06,26.23,25.8,25.8,94279,21.4719213455098,21.6119914387077,21.2576964970895,21.2576964970895,114424.354507697,0.0,1.0
2021-07-01,26.17,26.29,25.99,26.25,110979,21.5625549352261,21.6614279421893,21.4142454247813,21.6284702732016,134692.778231734,0.0,1.0
2021-07-02,25.81,26.37,25.77,26.14,79744,21.2659359143365,21.7273432801648,21.2329782453487,21.5378366834853,96783.5437993802,0.0,1.0
2021-07-06,25.29,25.64,24.99,25.63,178374,20.8374862174959,21.1258658211386,20.5903037000879,21.1176264038917,216488.611577933,0.0,1.0
2021-07-07,24.85,25.4499,24.78,25.0,189989,20.4749518586308,20.9692344992744,20.4172759379023,20.5985431173348,230585.482329711,0.0,1.0
2021-07-08,24.37,24.79,24.1,24.38,216203,20.079459830778,20.4255153551492,19.8569955651108,20.0876992480249,262400.839186113,0.0,1.0
2021-07-09,25.16,25.28,24.66,24.94,182095,20.7303737932858,20.829246800249,20.3184029309391,20.5491066138532,221004.707666384,0.0,1.0
2021-07-12,25.33,25.42,24.89,24.96,157012,20.8704438864836,20.944598641706,20.5079095276185,20.5655854483471,190562.020704107,0.0,1.0
2021-07-13,24.73,25.53,24.42,25.13,141443,20.3760788516676,21.0352322314223,20.1206569170126,20.705655541545,171666.266874194,0.0,1.0
2021-07-14,24.79,25.01,24.6,24.73,119520,20.4255153551492,20.6067825345818,20.2689664274575,20.3760788516676,145058.802604609,0.0,1.0
2021-07-15,25.13,25.23,24.57,24.63,98332,20.705655541545,20.7880497140143,20.2442481757167,20.2936846791983,119343.391714495,0.0,1.0
2021-07-16,24.64,25.32,24.58,25.32,95748,20.3019240964452,20.8622044692367,20.2524875929636,20.8622044692367,116207.247588572,0.0,1.0
2021-07-19,23.69,24.33,23.49,24.07,149246,19.5191794579865,20.0465021617902,19.3543911130478,19.83227731337,181136.596833396,0.0,1.0
2021-07-20,24.39,24.86,23.74,23.75,184087,20.0959386652718,20.4831912758777,19.5603765442211,19.5686159614681,223422.354376462,0.0,1.0
2021-07-21,24.82,25.11,24.68,24.68,74624,20.45023360689,20.6891767070511,20.3348817654329,20.3348817654329,90569.5120947653,0.0,1.0
2021-07-22,24.27,24.8,24.21,24.7,90287,19.9970656583086,20.4337547723961,19.947629154827,20.3513605999268,109579.351663005,0.0,1.0
2021-07-23,24.45,24.61,24.2,24.44,88712,20.1453751687534,20.2772058447044,19.9393897375801,20.1371357515065,107667.808706996,0.0,1.0
2021-07-26,24.87,24.95,24.49,24.49,109332,20.4914306931247,20.5573460311001,20.1783328377412,20.1783328377412,132693.850454879,0.0,1.0
2021-07-27,24.95,24.9718,24.45,24.54,127986,20.5573460311001,20.5753079606985,20.1453751687534,20.2195299239759,155333.801122436,0.0,1.0
2021-07-28,25.41,25.83,24.58,25.15,125659,20.9363592244591,21.2824147488303,20.2524875929636,20.7221343760388,152509.572259811,0.0,1.0
2021-07-29,25.75,25.88,25.335,25.48,123014,21.2164994108549,21.323611835065,20.8745635951071,20.9940351451876,149299.393771782,0.0,1.0
2021-07-30,25.6,26.28,25.59,25.8,182073,21.0929081521509,21.6531885249424,21.0846687349039,21.2576964970895,220978.006748903,0.0,1.0
2021-08-02,25.19,26.18,25.02,25.74,153626,20.7550920450266,21.570794352473,20.6150219518287,21.2082599936079,186452.506768203,0.0,1.0
2021-08-03,25.63,25.66,24.87,25.32,143859,21.1176264038917,21.1423446556325,20.4914306931247,20.8622044692367,174598.513084809,0.0,1.0
2021-08-04,25.36,25.75,25.12,25.22,92290,20.8951621382244,21.2164994108549,20.697416124298,20.7798102967674,112010.348831822,0.0,1.0
2021-08-05,25.71,25.85,25.48,25.48,100206,21.1835417418671,21.2988935833242,20.9940351451876,20.9940351451876,121617.824412629,0.0,1.0
2021-08-06,26.28,26.57,26.08,26.2,93229,21.6531885249424,21.8921316251034,21.4884001800037,21.5872731869669,113149.992537024,0.0,1.0
2021-08-09,25.92,26.29,25.83,26.27,79346,21.3565695040527,21.6614279421893,21.2824147488303,21.6449491076954,96300.4999285921,0.0,1.0
2021-08-10,26.46,26.515,25.72,25.92,84847,21.8014980353872,21.8468148302453,21.1917811591141,21.3565695040527,102976.942976851,0.0,1.0
2021-08-11,26.82,26.83,26.04,26.5,70754,22.0981170562768,22.1063564735237,21.4554425110159,21.8344557043749,85872.5779742847,0.0,1.0
2021-08-12,26.47,26.82,26.265,26.82,69199,21.8097374526341,22.0981170562768,21.640829399072,22.0981170562768,83985.3085796214,0.0,1.0
2021-08-13,26.22,26.61,26.1,26.61,50922,21.6037520214608,21.9250892940912,21.5048790144976,21.9250892940912,61802.9145434395,0.0,1.0
2021-08-16,26.02,26.1784,25.84,25.97,67576,21.4389636765221,21.5694760457135,21.2906541660773,21.3977665902874,82015.509076381,0.0,1.0
2021-08-17,25.49,25.84,25.37,25.75,94194,21.0022745624346,21.2906541660773,20.9034015554714,21.2164994108549,114321.191871976,0.0,1.0
2021-08-18,25.25,25.67,25.2,25.36,92184,20.8045285485082,21.1505840728794,20.7633314622735,20.8951621382244,111881.698956687,0.0,1.0
2021-08-19,25.03,25.24,24.69,24.95,199698,20.6232613690756,20.7962891312612,20.3431211826799,20.5573460311001,242369.082685201,0.0,1.0
2021-08-20,25.59,25.61,24.96,24.97,136090,21.0846687349039,21.1011475693978,20.5655854483471,20.573824865594,165169.448179897,0.0,1.0
2021-08-23,25.65,25.96,25.55,25.67,60718,21.1341052383855,21.3895271730405,21.0517110659162,21.1505840728794,73692.1048907853,0.0,1.0
2021-08-24,25.53,25.81,25.455,25.81,175037,21.0352322314223,21.2659359143365,20.9734366020703,21.2659359143365,212438.567867327,0.0,1.0
2021-08-25,25.65,25.93,25.6,25.62,86079,21.1341052383855,21.3648089212997,21.0929081521509,21.1093869866447,104472.194355774,0.0,1.0
2021-08-26,25.28,25.82,25.27,25.69,105618,20.829246800249,21.2741753315834,20.821007383002,21.1670629073733,128186.250112898,0.0,1.0
2021-08-27,26.1,26.24,25.36,25.42,98943,21.5048790144976,21.6202308559546,20.8951621382244,20.944598641706,120084.949013619,0.0,1.0
2021-08-30,25.18,25.95,25.17,25.95,65521,20.944598641706,21.5850808082713,20.9362806914909,21.5850808082713,78770.608509766,0.24,1.0
2021-08-31,25.31,25.58,24.96,25.07,108659,21.0527319945028,21.2773166503114,20.7616037369731,20.8531011893396,130631.943194741,0.0,1.0
2021-09-01,25.03,25.49,24.83,25.35,84435,20.819829388479,21.2024550983752,20.6534703841764,21.0860037953633,101509.383701746,0.0,1.0
2021-09-02,24.7,25.245,24.66,24.97,108539,20.5453370313796,20.9986653181044,20.5120652305191,20.7699216871882,130487.676882854,0.0,1.0
2021-09-03,24.59,25.0,24.32,24.61,130192,20.4538395790132,20.7948755378336,20.2292549232046,20.4704754794434,156519.330643663,0.0,1.0
2021-09-07,24.37,24.97,24.35,24.78,75992,20.2708446742802,20.7699216871882,20.25420877385,20.6118806331007,91359.0464412041,0.0,1.0
2021-09-08,23.83,24.5,23.71,24.37,78309,19.821675362663,20.378978027077,19.7218599600814,20.2708446742802,94144.5884798959,0.0,1.0
2021-09-09,23.92,24.325,23.83,23.87,186054,19.8965369145992,20.2334138983121,19.821675362663,19.8549471635236,223677.703265762,0.0,1.0
2021-09-10,23.45,24.21,23.41,23.98,102051,19.505593254488,20.1377574708381,19.4723214536274,19.94644461589,122687.67828681,0.0,1.0
2021-09-13,23.77,24.32,23.38,23.6,112017,19.7717676613722,20.2292549232046,19.447367602982,19.630362507715,134668.995489056,0.0,1.0
2021-09-14,23.51,23.94,23.23,23.89,121772,19.5555009557788,19.9131728150295,19.322598349755,19.8715830639538,146396.644426233,0.0,1.0
2021-09-15,23.78,23.895,23.36,23.61,96938,19.7800856115874,19.8757420390614,19.4307317025518,19.6386804579301,116540.731181143,0.0,1.0
2021-09-16,23.65,24.13,23.52,23.89,91187,19.6719522587906,20.071213869117,19.5638189059939,19.8715830639538,109626.768183941,0.0,1.0
2021-09-17,24.3,24.37,23.53,23.61,502201,20.2126190227743,20.2708446742802,19.572136856209,19.6386804579301,603755.717467879,0.0,1.0
2021-09-20,23.46,23.76,23.12,23.76,169937,19.5139112047031,19.7634497111571,19.2311008973886,19.7634497111571,204301.535360023,0.0,1.0
2021-09-21,23.57,23.88,23.5,23.57,105941,19.6054086570696,19.8632651137387,19.5471830055636,19.6054086570696,127364.311230492,0.0,1.0
2021-09-22,24.08,24.36,23.86,23.86,111403,20.0296241180414,20.2625267240651,19.8466292133084,19.8466292133084,133930.832859899,0.0,1.0
2021-09-23,24.78,25.04,24.31,24.31,88300,20.6118806331007,20.8281473386942,20.2209369729894,20.2209369729894,106155.961163785,0.0,1.0
2021-09-24,25.19,25.36,24.81,24.81,90260,20.9529165919212,21.0943217455784,20.6368344837461,20.6368344837461,108512.310924611,0.0,1.0
2021-09-27,25.99,26.27,25.29,25.44,111214,21.6183526091319,21.8512552151556,21.0360960940725,21.1608653472995,133703.613418676,0.0,1.0
2021-09-28,25.58,26.1,25.45,26.1,130278,21.2773166503114,21.7098500614983,21.1691832975146,21.7098500614983,156622.721500515,0.0,1.0
2021-09-29,26.09,26.165,25.65,25.7,78246,21.7015321112832,21.7639167378967,21.3355423018173,21.377132052893,94068.8486661549,0.0,1.0
2021-09-30,25.68,26.19,25.66,26.19,89576,21.3604961524627,21.7847116134345,21.3438602520324,21.7847116134345,107689.992946854,0.0,1.0
2021-10-01,26.27,26.52,25.78,25.78,114384,21.8512552151556,22.0592039705339,21.4436756546141,21.4436756546141,137514.648491034,0.0,1.0
2021-10-04,26.14,26.485,25.88,26.17,74709,21.7431218623589,22.030091144781,21.5268551567654,21.7680757130043,89816.5991232747,0.0,1.0
2021-10-05,26.14,26.43,25.94,26.35,105603,21.7431218623589,21.9843424185977,21.5767628580562,21.9177988168767,126957.961118676,0.0,1.0
2021-10-06,25.96,26.13,25.65,25.87,114084,21.5933987584865,21.7348039121437,21.3355423018173,21.5185372065502,137153.982711316,0.0,1.0
2021-10-07,26.4,26.42,26.12,26.15,132130,21.9593885679523,21.9760244683826,21.7264859619286,21.751439812574,158849.231580644,0.0,1.0
2021-10-08,26.34,26.56,26.25,26.25,33616,21.9094808666615,22.0924757713945,21.8346193147253,21.8346193147253,40413.8028367133,0.0,1.0
2021-10-11,26.13,26.57,26.11,26.43,56728,21.7348039121437,22.1007937216096,21.7181680117135,21.9843424185977,68199.4945062194,0.0,1.0
2021-10-12,25.96,26.29,25.85,26.05,52440,21.5933987584865,21.8678911155859,21.50190130612,21.6682603104227,63044.3782947774,0.0,1.0
2021-10-13,25.74,25.89,25.56,25.85,69343,21.4104038537535,21.5351731069805,21.2606807498811,21.50190130612,83365.4905433784,0.0,1.0
2021-10-14,25.92,26.1,25.6945,26.07,74753,21.5601269576259,21.7098500614983,21.3725571802747,21.6848962108529,89869.496770967,0.0,1.0
2021-10-15,25.77,26.5,25.77,26.43,125118,21.4353577043989,22.0425680701037,21.4353577043989,21.9843424185977,150419.270089359,0.0,1.0
2021-10-18,25.72,25.96,25.64,25.72,59932,21.3937679533232,21.5933987584865,21.3272243516022,21.3937679533232,72051.4050336121,0.0,1.0
2021-10-19,25.82,25.86,25.5,25.73,74466,21.4769474554746,21.5102192563351,21.2107730485903,21.4020859035384,89524.4598417029,0.0,1.0
2021-10-20,26.62,26.64,25.76,25.87,99688,22.1423834726853,22.1590193731155,21.4270397541838,21.5185372065502,119846.834161895,0.0,1.0
2021-10-21,26.34,26.81,26.2,26.54,184807,21.9094808666615,22.3004245267728,21.7930295636497,22.0758398709642,222178.535841399,0.0,1.0
2021-10-22,26.85,26.88,26.37,26.37,121630,22.3336963276333,22.3586501782787,21.9344347173069,21.9344347173069,146225.9292905,0.0,1.0
2021-10-25,27.3,27.38,26.67,26.93,119961,22.7080040873143,22.7745476890354,22.1839732237609,22.4002399293544,144219.425336,0.0,1.0
2021-10-26,27.08,27.43,27.04,27.43,118761,22.5250091825814,22.8161374401111,22.4917373817209,22.8161374401111,142776.762217126,0.0,1.0
2021-10-27,26.54,27.45,26.52,27.45,94711,22.0758398709642,22.8327733405413,22.0592039705339,22.8327733405413,113863.388876367,0.0,1.0
2021-10-28,27.59,27.645,26.7,26.89,108681,22.9492246435532,22.9949733697364,22.2089270744063,22.3669681284939,130658.392018587,0.0,1.0
2021-10-29,27.49,27.95,27.29,27.71,90815,22.8660451414019,23.248670851298,22.6996861370992,23.0490400461348,109179.54261709,0.0,1.0
2021-11-01,28.18,28.4,27.72,27.81,138236,23.4399837062461,23.622978610979,23.0573579963499,23.1322195482861,166189.982417179,0.0,1.0
2021-11-02,27.71,28.39,27.61,28.31,101418,23.0490400461348,23.6146606607639,22.9658605439835,23.5481170590428,121926.673491605,0.0,1.0
2021-11-03,28.45,28.48,27.65,27.65,183411,23.6645683620547,23.6895222127001,22.999132344844,22.999132344844,220500.237746442,0.0,1.0
2021-11-04,27.98,28.46,27.615,28.46,97240,23.2736247019434,23.6728863122698,22.970019519091,23.6728863122698,116903.801399393,0.0,1.0
2021-11-05,28.72,28.91,27.95,28.29,200074,23.8891530178633,24.0471940719508,23.248670851298,23.5314811586125,240532.817371268,0.0,1.0
2021-11-08,28.5,28.99,28.33,28.9,84991,23.7061581131303,24.1137376736719,23.5647529594731,24.0388761217357,102177.817613491,0.0,1.0
2021-11-09,28.51,28.72,28.02,28.24,120207,23.7144760633455,23.8891530178633,23.3068965028039,23.4898914075369,144515.171275368,0.0,1.0
2021-11-10,28.81,28.99,28.47,28.47,90065,23.9640145697995,24.1137376736719,23.6812042624849,23.6812042624849,108277.878167794,0.0,1.0
2021-11-11,28.95,29.15,28.61,28.88,78134,24.0804658728114,24.246824877114,23.7976555654968,24.0222402213054,93934.2001083932,0.0,1.0
2021-11-12,28.54,28.92,28.31,28.92,74116,23.7394299139909,24.055512022166,23.5481170590428,24.055512022166,89103.6830986981,0.0,1.0
2021-11-15,28.38,28.8,28.23,28.73,246976,23.6063427105487,23.9556966195844,23.4815734573217,23.8974709680784,296919.305372445,0.0,1.0
2021-11-16,27.95,28.38,27.72,28.38,196561,23.248670851298,23.6063427105487,23.0573579963499,23.6063427105487,236309.421090766,0.0,1.0
2021-11-17,27.65,27.81,27.39,27.8,232570,22.999132344844,23.1322195482861,22.7828656392505,23.123901598071,279600.134630367,0.0,1.0
2021-11-18,27.78,27.96,27.495,27.84,165234,23.1072656976407,23.2569888015131,22.8702041165094,23.1571733989315,198647.498153305,0.0,1.0
2021-11-19,27.75,27.91,27.22,27.41,111488,23.0823118469953,23.2153990504375,22.6414604855933,22.7995015396808,134033.021497486,0.0,1.0
2021-11-22,28.5,28.76,27.95,27.95,117705,23.7061581131303,23.9224248187238,23.248670851298,23.248670851298,141507.218672517,0.0,1.0
2021-11-23,28.84,29.07,28.43,28.43,96660,23.9889684204449,24.180281275393,23.6479324616244,23.6479324616244,116206.514225271,0.0,1.0
2021-11-24,28.53,28.94,28.42,28.69,58379,23.7311119637757,24.0721479225962,23.6396145114093,23.8641991672179,70184.3585139364,0.0,1.0
2021-11-26,27.22,27.785,26.3,27.56,141736,22.6414604855933,23.1114246727483,21.876209065801,22.9242707929078,170397.749847227,0.0,1.0
2021-11-29,27.04,27.48,26.89,27.14,175430,22.6996861370992,23.0690597280875,22.5737633219896,22.7836346805056,208973.250614565,0.25,1.0
2021-11-30,26.77,27.05,26.63,26.63,168315,22.4730250699018,22.7080809914398,22.3554971091328,22.3554971091328,200497.820653198,0.0,1.0
2021-12-01,26.85,28.03,26.8,27.43,150176,22.540183904627,23.5307767168229,22.4982096329238,23.0270854563843,178890.536876776,0.0,1.0
2021-12-02,27.81,27.96,26.86,26.97,163746,23.3460899213287,23.4720127364384,22.5485787589676,22.6409221567147,195055.2009071,0.0,1.0
2021-12-03,27.88,28.18,27.645,27.88,355879,23.4048539017132,23.6566995319325,23.2075748247081,23.4048539017132,423925.163629145,0.0,1.0
2021-12-06,27.62,28.5,27.58,28.37,254363,23.1865876888565,23.9253348708331,23.1530082714939,23.8162017644047,302998.705729195,0.0,1.0
2021-12-07,27.78,28.09,27.64,27.96,147091,23.3209053583068,23.5811458428667,23.2033773975378,23.4720127364384,175215.666682705,0.0,1.0
2021-12-08,27.76,27.95,27.45,27.9,72965,23.3041156496255,23.4636178820977,23.0438751650656,23.4216436103945,86916.3383178005,0.0,1.0
2021-12-09,27.31,27.65,27.18,27.5,113154,22.9263472042966,23.2117722518784,22.8172140978682,23.0858494367688,134789.712136125,0.0,1.0
2021-12-10,27.45,27.62,27.03,27.62,170626,23.0438751650656,23.1865876888565,22.6912912827586,23.1865876888565,203250.697482533,0.0,1.0
2021-12-13,26.86,27.33,26.77,27.33,131501,22.5485787589676,22.9431369129779,22.4730250699018,22.9431369129779,156644.766739246,0.0,1.0
2021-12-14,26.97,27.53,26.825,26.83,218448,22.6409221567147,23.1110339997907,22.5191967687754,22.5233941959457,260216.545917178,0.0,1.0
2021-12-15,27.07,27.61,26.82,27.03,352913,22.7248707001211,23.1781928345159,22.5149993416051,22.6912912827586,420392.046936887,0.0,1.0
2021-12-16,27.5,28.29,27.29,27.49,276666,23.0858494367688,23.7490429296796,22.9095574956153,23.0774545824281,329566.170863189,0.0,1.0
2021-12-17,27.26,27.58,26.59,27.5,1152702,22.8843729325934,23.1530082714939,22.3219176917703,23.0858494367688,1373105.42056609,0.0,1.0
2021-12-20,26.85,26.98,26.37,26.92,163940,22.540183904627,22.6493170110553,22.1372308962761,22.5989478850115,195286.294851233,0.0,1.0
2021-12-21,27.38,27.75,27.02,27.18,118001,22.9851111846811,23.2957207952849,22.6828964284179,22.8172140978682,140563.487121754,0.0,1.0
2021-12-22,27.64,27.66,27.16,27.49,87366,23.2033773975378,23.2201671062191,22.8004243891869,23.0774545824281,104070.894449023,0.0,1.0
2021-12-23,27.72,28.21,27.7,27.89,99903,23.2705362322629,23.6818840949545,23.2537465235817,23.4132487560539,119005.042787134,0.0,1.0
2021-12-27,28.04,28.1101,27.64,28.0,116458,23.5391715711635,23.5980195000914,23.2033773975378,23.5055921538009,138725.45642177,0.0,1.0
2021-12-28,28.16,28.37,27.82,27.82,60343,23.6399098232512,23.8162017644047,23.3544847756694,23.3544847756694,71880.9374783943,0.0,1.0
2021-12-29,28.24,28.42,28.04,28.26,40788,23.7070686579764,23.858176036108,23.5391715711635,23.7238583666577,48586.9061509826,0.0,1.0
2021-12-30,28.11,28.54,28.02,28.39,65661,23.597935551548,23.9589142881957,23.5223818624822,23.832991473086,78215.7704417886,0.0,1.0
2021-12-31,28.17,28.31,27.89,27.93,53333,23.6483046775919,23.7658326383609,23.4132487560539,23.4468281734164,63530.5841362743,0.0,1.0
2022-01-03,28.6,29.075,28.35,28.41,104700,24.0092834142395,24.4080389954201,23.7994120557235,23.8497811817673,124719.257477883,0.0,1.0
2022-01-04,29.03,29.5,28.6,28.6,95834,24.3702621508872,24.7648203048974,24.0092834142395,24.0092834142395,114158.025989832,0.0,1.0
2022-01-05,29.05,29.56,29.02,29.2,131624,24.3870518595685,24.8151894309413,24.3618672965466,24.5129746746781,156791.28506465,0.0,1.0
2022-01-06,29.83,29.87,29.19,29.41,317604,25.0418504981387,25.0754299155012,24.5045798203375,24.6892666158316,378331.75789881,0.0,1.0
2022-01-07,30.35,30.43,29.69,29.99,177252,25.4783829238521,25.5455417585772,24.9243225373696,25.1761681675889,211143.627759978,0.0,1.0
2022-01-10,30.31,30.69,30.08,30.33,141087,25.4448035064895,25.763807971434,25.2517218566547,25.4615932151708,168063.666473563,0.0,1.0
2022-01-11,30.06,30.38,29.74,30.27,103753,25.2349321479734,25.503567486874,24.9662968090729,25.411224089127,123591.185492863,0.0,1.0
2022-01-12,30.08,30.22,29.74,30.08,128704,25.2517218566547,25.3692498174237,24.9662968090729,25.2517218566547,153312.963843681,0.0,1.0
2022-01-13,30.57,30.62,29.92,30.03,121805,25.6630697193462,25.7050439910495,25.1174041872044,25.2097475849515,145094.834356194,0.0,1.0
2022-01-14,30.95,30.97,29.82,30.19,141347,25.9820741842907,25.998863892972,25.033455643798,25.3440652544018,168373.380006937,0.0,1.0
2022-01-18,30.35,30.89,30.11,30.77,99855,25.4783829238521,25.9317050582468,25.2769064196767,25.8309668061591,118947.864904049,0.0,1.0
2022-01-19,29.6,30.5,29.59,30.42,160014,24.8487688483039,25.6043057389617,24.8403739939632,25.5371469042366,190609.620497286,0.0,1.0
2022-01-20,29.15,29.99,29.03,29.6,158214,24.4710004029749,25.1761681675889,24.3702621508872,24.8487688483039,188465.449881621,0.0,1.0
2022-01-21,29.0,29.94,29.0,29.05,191791,24.3450775878653,25.1341938958857,24.3450775878653,24.3870518595685,228462.570305068,0.0,1.0
2022-01-24,29.54,29.7,28.55,28.57,227420,24.79839972226,24.9327173917103,23.9673091425363,23.9840988512176,270904.045230373,0.0,1.0
2022-01-25,29.67,29.99,28.6356,29.17,105758,24.9075328286884,25.1761681675889,24.0391690956922,24.4877901116562,125979.553317535,0.0,1.0
2022-01-26,29.81,30.85,29.44,30.46,178825,25.0250607894574,25.8981256408843,24.7144511788536,25.5707263215992,213017.39463689,0.0,1.0
2022-01-27,29.0,30.1,28.75,29.63,172855,24.3450775878653,25.268511565336,24.1352062293492,24.8739534113258,205905.895428265,0.0,1.0
2022-01-28,28.9,29.23,28.16,28.95,204867,24.2611290444588,24.5381592377001,23.6399098232512,24.3031033161621,244038.778621981,0.0,1.0
2022-01-31,29.1,29.109,28.395,28.58,198827,24.4290261312717,24.4365815001783,23.8371889002564,23.9924937055582,236843.895000525,0.0,1.0
2022-02-01,28.94,29.15,28.61,28.96,241474,24.2947084618214,24.4710004029749,24.0176782685802,24.3114981705027,287645.252915131,0.0,1.0
2022-02-02,28.61,28.94,28.4,28.78,171794,24.0176782685802,24.2947084618214,23.8413863274267,24.1603907923711,204642.02597092,0.0,1.0
2022-02-03,28.68,29.14,28.61,28.86,145011,24.0764422489647,24.4626055486343,24.0176782685802,24.2275496270963,172737.958415714,0.0,1.0
2022-02-04,28.79,28.94,28.4,28.7,136982,24.1687856467118,24.2947084618214,23.8413863274267,24.093231957646,163173.766263947,0.0,1.0
2022-02-07,28.96,29.09,28.64,28.84,141613,24.3114981705027,24.4206312769311,24.0428628316021,24.210759918415,168690.240775696,0.0,1.0
2022-02-08,29.65,29.9,28.97,29.22,216354,24.8907431200071,25.1006144785232,24.3198930248433,24.5297643833594,257722.16076762,0.0,1.0
2022-02-09,29.19,29.78,29.1,29.72,200641,24.5045798203375,24.9998762264354,24.4290261312717,24.9495071003916,239004.742498757,0.0,1.0
2022-02-10,29.31,29.51,28.97,29.04,166558,24.6053180724252,24.7732151592381,24.3198930248433,24.3786570052278,198404.871891129,0.0,1.0
2022-02-11,29.62,30.055,29.25,29.27,175217,24.8655585569851,25.2307347208031,24.5549489463813,24.5717386550626,208719.523758378,0.0,1.0
2022-02-14,29.19,29.9,29.03,29.75,396694,24.5045798203375,25.1006144785232,24.3702621508872,24.9746916634135,472544.232339362,0.0,1.0
2022-02-15,29.81,29.935,29.5,29.5,104606,25.0250607894574,25.1299964687154,24.7648203048974,24.7648203048974,124607.284123509,0.0,1.0
2022-02-16,29.95,30.13,29.66,29.66,150974,25.1425887502264,25.2936961283579,24.8991379743477,24.8991379743477,179841.119183055,0.0,1.0
2022-02-17,29.27,29.87,29.16,29.87,115953,24.5717386550626,25.0754299155012,24.4793952573156,25.0754299155012,138123.897443486,0.0,1.0
2022-02-18,29.6,29.74,28.81,29.09,83157,24.8487688483039,24.9662968090729,24.185575355393,24.4206312769311,99057.108826058,0.0,1.0
2022-02-22,29.26,29.59,29.125,29.5,171830,24.563343800722,24.8403739939632,24.4500132671233,24.7648203048974,204684.909383234,0.0,1.0
2022-02-23,28.94,29.752,28.77,29.6,83483,24.2947084618214,24.9763706342816,24.1519959380305,24.8487688483039,99445.4419486732,0.0,1.0
2022-02-24,28.39,28.53,27.41,28.26,262876,23.832991473086,23.950519433855,23.010295747703,23.7238583666577,313139.441535396,0.0,1.0
2022-02-25,29.01,29.14,28.41,28.5,109971,24.5717386550626,24.6818498589633,24.0635330985981,24.1397639320677,129834.471820849,0.26,1.0
2022-02-28,29.19,29.24,28.38,28.38,227468,24.724200322002,24.7665507850407,24.0381228207748,24.0381228207748,268554.324650544,0.0,1.0
2022-03-01,27.75,29.12,27.33,28.89,441532,23.504506986487,24.6649096737478,23.1487630969618,24.4700975437697,521283.556683155,0.0,1.0
2022-03-02,28.72,29.01,27.69,27.69,362093,24.3261059694381,24.5717386550626,23.4536864308406,23.4536864308406,427495.916241797,0.0,1.0
2022-03-03,28.97,29.05,28.56,29.02,184665,24.5378582846317,24.6056190254936,24.1905844877142,24.5802087476704,218020.048365452,0.0,1.0
2022-03-04,28.09,28.49,27.66,28.49,123154,23.7924901351503,24.13129383946,23.4282761530173,24.13129383946,145398.646394275,0.0,1.0
2022-03-07,27.39,28.22,27.28,28.08,156807,23.1995836526083,23.9026013390509,23.1064126339231,23.7840200425425,185130.207262022,0.0,1.0
2022-03-08,27.07,27.95,27.06,27.57,200211,22.9285406891605,23.6739088386419,22.9200705965527,23.3520453195476,236374.038953215,0.0,1.0
2022-03-09,27.68,28.25,27.51,27.86,257610,23.4452163382328,23.9280116168742,23.3012247639012,23.5976780051722,304140.712422084,0.0,1.0
2022-03-10,27.39,27.58,27.07,27.23,177582,23.1995836526083,23.3605154121554,22.9285406891605,23.0640621708844,209657.684070255,0.0,1.0
2022-03-11,28.01,28.33,27.56,27.66,217308,23.7247293942883,23.9957723577361,23.3435752269399,23.4282761530173,256559.178351066,0.0,1.0
2022-03-14,27.87,28.74,27.66,28.55,152745,23.6061480977799,24.3430461546536,23.4282761530173,24.1821143951065,180334.509991503,0.0,1.0
2022-03-15,27.85,28.39,27.52,28.12,125195,23.5892079125644,24.0465929133826,23.3096948565089,23.8179004129735,147808.301275893,0.0,1.0
2022-03-16,28.54,28.63,28.08,28.08,123585,24.1736443024987,24.2498751359684,23.7840200425425,23.7840200425425,145907.495612295,0.0,1.0
2022-03-17,28.41,28.42,27.87,28.39,208784,24.0635330985981,24.0720031912058,23.6061480977799,24.0465929133826,246495.533955717,0.0,1.0
2022-03-18,28.1,28.41,27.41,28.41,450018,23.800960227758,24.0635330985981,23.2165238378237,24.0635330985981,531302.337342344,0.0,1.0
2022-03-21,28.27,28.74,27.98,28.22,201305,23.9449518020896,24.3430461546536,23.6993191164651,23.9026013390509,237665.642304754,0.0,1.0
2022-03-22,28.3,28.73,28.19,28.5,227868,23.9703620799129,24.3345760620458,23.8771910612277,24.1397639320677,269026.574504853,0.0,1.0
2022-03-23,27.48,28.287,27.42,28.19,228515,23.2758144860779,23.9593509595228,23.2249939304315,23.8771910612277,269790.438644201,0.0,1.0
2022-03-24,28.15,28.17,27.37,27.62,131512,23.8433106907967,23.8602508760122,23.1826434673928,23.3943957825864,155266.307100086,0.0,1.0
2022-03-25,28.8,28.84,28.19,28.33,130878,24.3938667103,24.427747080731,23.8771910612277,23.9957723577361,154517.791081004,0.0,1.0
2022-03-28,28.22,28.71,27.94,28.71,172427,23.9026013390509,24.3176358768303,23.6654387460341,24.3176358768303,203571.564072834,0.0,1.0
2022-03-29,28.77,28.81,28.35,28.65,190840,24.3684564324768,24.4023368029078,24.0127125429516,24.2668153211839,225310.405491365,0.0,1.0
2022-03-30,28.06,28.885,27.78,28.76,153892,23.767079857327,24.4658624974658,23.5299172643102,24.3599863398691,181688.686448738,0.0,1.0
2022-03-31,27.9,28.41,27.78,28.06,160519,23.6315583756032,24.0635330985981,23.5299172643102,23.767079857327,189512.68591002,0.0,1.0
2022-04-01,27.92,28.37,27.73,28.19,209018,23.6484985608186,24.0296527281671,23.4875668012715,23.8771910612277,246771.800120489,0.0,1.0
2022-04-04,27.75,27.81,27.23,27.79,117590,23.504506986487,23.5553275421335,23.0640621708844,23.538387356918,138829.650920821,0.0,1.0
2022-04-05,27.37,27.92,27.3,27.67,139072,23.1826434673928,23.6484985608186,23.1233528191386,23.4367462456251,164191.829346547,0.0,1.0
2022-04-06,27.24,27.51,27.18,27.27,135730,23.0725322634921,23.3012247639012,23.0217117078457,23.0979425413153,160246.181813786,0.0,1.0
2022-04-07,27.01,27.26,26.78,27.24,135884,22.877720133514,23.0894724487076,22.6829080035359,23.0725322634921,160427.998007696,0.0,1.0
2022-04-08,27.05,27.31,26.9,27.01,133216,22.911600503945,23.1318229117463,22.7845491148288,22.877720133514,157278.091479447,0.0,1.0
2022-04-11,27.02,27.47,26.88,26.88,84175,22.8861902261218,23.2673443934702,22.7676089296134,22.7676089296134,99379.0787163885,0.0,1.0
2022-04-12,26.71,27.31,26.52,27.05,146441,22.6236173552817,23.1318229117463,22.4626855957346,22.911600503945,172891.852287576,0.0,1.0
2022-04-13,26.89,26.99,26.51,26.51,182908,22.7760790222211,22.8607799482985,22.4542155031269,22.4542155031269,215945.690880395,0.0,1.0
2022-04-14,26.58,27.09,26.5,26.87,164035,22.5135061513811,22.945480874376,22.4457454105191,22.7591388370056,193663.762129407,0.0,1.0
2022-04-18,26.42,26.67,26.285,26.38,103497,22.3779846696572,22.5897369848508,22.2636384194527,22.3441042992262,122191.10792884,0.0,1.0
2022-04-19,27.47,27.67,26.72,26.72,160040,23.2673443934702,23.4367462456251,22.6320874478895,22.6320874478895,188947.166709484,0.0,1.0
2022-04-20,27.35,28.75,27.24,28.75,179066,23.1657032821773,24.3515162472613,23.0725322634921,24.3515162472613,211409.731029746,0.0,1.0
2022-04-21,26.82,27.495,26.77,27.3,200451,22.7167883739669,23.2885196249896,22.6744379109282,23.1233528191386,236657.388865801,0.0,1.0
2022-04-22,25.8,26.8,25.7,26.75,167604,21.8528389279771,22.6998481887514,21.7681380018997,22.6574977257127,197877.411454489,0.0,1.0
2022-04-25,25.56,25.78,24.95,25.74,163950,21.6495567053913,21.8358987427616,21.132881056319,21.8020183723307,193563.409035366,0.0,1.0
2022-04-26,24.96,25.54,24.92,25.26,158146,21.1413511489267,21.6326165201758,21.1074707784957,21.395453927159,186711.063649326,0.0,1.0
2022-04-27,24.81,25.3425,24.74,24.98,156744,21.0142997598105,21.4653321911729,20.9550091115563,21.1582913341422,185055.827909969,0.0,1.0
2022-04-28,25.16,25.3,24.86,25.09,99901,21.3107530010816,21.42933429759,21.0566502228493,21.2514623528274,117945.581738591,0.0,1.0
2022-04-29,24.18,25.08,24.07,24.93,173132,20.4806839255227,21.2429922602196,20.3875129068376,21.1159408711035,204403.904441055,0.0,1.0
2022-05-02,24.85,24.88,24.16,24.45,341630,21.0481801302415,21.0735904080647,20.4637437403072,20.7093764259318,403336.794319927,0.0,1.0
2022-05-03,24.71,24.93,24.58,24.88,122079,20.9295988337331,21.1159408711035,20.8194876298325,21.0735904080647,144129.474910817,0.0,1.0
2022-05-04,25.16,25.18,24.485,24.89,169262,21.3107530010816,21.327693186297,20.7390217500589,21.0820605006725,199834.887100604,0.0,1.0
2022-05-05,24.4,25.05,24.125,25.01,219577,20.6670259628931,21.2175819823964,20.4340984161801,21.1837016119654,259238.01564964,0.0,1.0
2022-05-06,24.0,24.445,23.85,24.4,243681,20.3282222585834,20.7051413796279,20.2011708694672,20.6670259628931,287695.791870368,0.0,1.0
2022-05-09,23.78,24.05,23.51,23.88,194968,20.141880221213,20.3705727216221,19.913187720804,20.2265811472904,230184.023987845,0.0,1.0
2022-05-10,23.76,24.14,23.37,23.93,231958,20.1249400359975,20.4468035550918,19.7946064242955,20.2689316103292,273855.329265175,0.0,1.0
2022-05-11,23.57,24.23,23.5,23.91,135006,19.9640082764504,20.5230343885615,19.9047176281962,20.2519914251137,159391.409577485,0.0,1.0
2022-05-12,23.73,23.79,23.17,23.57,232991,20.0995297581743,20.1503503138208,19.6252045721407,19.9640082764504,275074.914513931,0.0,1.0
2022-05-13,23.74,24.1,23.55,23.95,118229,20.107999850782,20.4129231846608,19.9470680912349,20.2858717955446,139584.070063082,0.0,1.0
2022-05-16,23.64,23.86,23.37,23.49,407861,20.0232989247046,20.209640962075,19.7946064242955,19.8962475355885,481530.744571963,0.0,1.0
2022-05-17,24.32,24.37,23.9401,24.04,135916,20.5992652220311,20.6416156850699,20.277486403863,20.3621026290143,160465.77799604,0.0,1.0
2022-05-18,23.82,24.26,23.59,24.02,224420,20.175760591644,20.5484446663847,19.9809484616659,20.3451624437988,264955.7807607,0.0,1.0
2022-05-19,23.17,23.85,23.13,23.59,267486,19.6252045721407,20.2011708694672,19.5913242017097,19.9809484616659,315800.561325001,0.0,1.0
2022-05-20,23.05,23.51,22.63,23.34,643258,19.5235634608478,19.913187720804,19.1678195713226,19.7691961464723,759446.241959568,0.0,1.0
2022-05-23,23.78,24.15,23.39,23.45,185719,20.141880221213,20.4552736476995,19.811546609511,19.8623671651575,219264.426731559,0.0,1.0
2022-05-24,23.57,23.66,23.12,23.66,172152,19.9640082764504,20.0402391099201,19.582854109102,20.0402391099201,203246.892297995,0.0,1.0
2022-05-25,23.69,24.08,23.3274,23.64,116432,20.0656493877433,20.3959829994453,19.7585238297866,20.0232989247046,137462.487592594,0.0,1.0
2022-05-26,23.99,24.1699,23.9,23.95,106511,20.3197521659756,20.4721291319889,20.2435213325059,20.2858717955446,125749.510581067,0.0,1.0
2022-05-27,23.99,24.02,23.68,23.68,93377,20.5399745737769,20.5656602443569,20.274555977784,20.274555977784,109061.197809851,0.26,1.0
2022-05-31,24.14,24.25,23.69,23.87,298587,20.6684029266768,20.7625837188033,20.2831178679773,20.4372318914571,348739.581165062,0.0,1.0
2022-06-01,24.0,24.23,23.62,24.23,109785,20.5485364639703,20.7454599384166,20.2231846366241,20.7454599384166,128225.190374016,0.0,1.0
2022-06-02,24.25,24.25,23.73,23.98,77951,20.7625837188033,20.7625837188033,20.3173654287506,20.5314126835836,91044.1482428832,0.0,1.0
2022-06-03,23.96,24.16,23.85,24.16,152236,20.514288903197,20.6855267070634,20.4201081110704,20.6855267070634,177806.531691749,0.0,1.0
2022-06-06,23.95,24.22,23.89,24.22,151946,20.5057270130037,20.7368980482233,20.4543556718437,20.7368980482233,177467.821437994,0.0,1.0
2022-06-07,23.83,23.88,23.58,23.8,262276,20.4029843306838,20.4457937816504,20.1889370758508,20.3772986601038,306329.553495792,0.0,1.0
2022-06-08,23.47,23.84,23.42,23.84,121375,20.0947562837242,20.4115462208771,20.0519468327576,20.4115462208771,141761.920860284,0.0,1.0
2022-06-09,22.87,23.32,22.84,23.27,106142,19.581042872125,19.9663279308244,19.555357201545,19.9235184798578,123970.288807021,0.0,1.0
2022-06-10,22.31,22.755,22.09,22.53,121136,19.101577021299,19.4825811349018,18.913215437046,19.2899386055521,141482.776892534,0.0,1.0
2022-06-13,21.65,22.19,21.53,21.93,297072,18.5364922685398,18.9988343389792,18.43374958622,18.7762251939528,346970.112080793,0.0,1.0
2022-06-14,21.64,22.0,21.55,21.68,161029,18.5279303783465,18.8361584253061,18.4508733666066,18.5621779391198,188076.460178872,0.0,1.0
2022-06-15,22.06,22.37,21.86,21.92,162361,18.887529766466,19.1529483624589,18.7162919625996,18.7676633037595,189632.191413359,0.0,1.0
2022-06-16,21.28,21.72,21.16,21.72,130329,18.219702331387,18.5964254998931,18.1169596490671,18.5964254998931,152219.891936559,0.0,1.0
2022-06-17,21.65,21.84,21.55,21.55,280703,18.5364922685398,18.6991681822129,18.4508733666066,18.4508733666066,327851.670205926,0.0,1.0
2022-06-21,21.88,22.13,21.73,21.99,249145,18.7334157429862,18.9474629978192,18.6049873900864,18.8275965351127,290992.986799055,0.0,1.0
2022-06-22,21.7,21.85,21.62,21.65,157632,18.5793017195064,18.7077300724063,18.5108065979599,18.5364922685398,184108.878344373,0.0,1.0
2022-06-23,21.38,21.78,21.1866,21.58,90618,18.3053212333202,18.647796841053,18.1397342769813,18.4765590371866,105838.778533612,0.0,1.0
2022-06-24,21.95,22.0,21.45,21.45,177727,18.7933489743395,18.8361584253061,18.3652544646734,18.3652544646734,207579.162996791,0.0,1.0
2022-06-27,22.03,22.18,21.9,22.13,65054,18.861844095886,18.9902724487858,18.7505395233729,18.9474629978192,75980.8856819353,0.0,1.0
2022-06-28,21.94,22.39,21.87,22.31,89869,18.7847870841461,19.1700721428456,18.7248538527929,19.101577021299,104963.971705811,0.0,1.0
2022-06-29,21.49,22.06,21.41,22.02,130079,18.3995020254467,18.887529766466,18.3310069039001,18.8532822056927,151927.900338495,0.0,1.0
2022-06-30,21.45,21.6,21.01,21.17,135230,18.3652544646734,18.4936828175732,17.9885312961673,18.1255215392604,157944.095225015,0.0,1.0
2022-07-01,22.09,22.11,21.28,21.28,166018,18.913215437046,18.9303392174326,18.219702331387,18.219702331387,193903.444509845,0.0,1.0
2022-07-05,22.17,22.17,21.46,21.76,194374,18.9817105585925,18.9817105585925,18.3738163548667,18.6306730606664,227022.299528707,0.0,1.0
2022-07-06,22.14,22.23,21.85,21.97,137783,18.9560248880126,19.0330818997525,18.7077300724063,18.8104727547261,160925.913424448,0.0,1.0
2022-07-07,22.05,22.48,21.92,22.29,120798,18.8789678762727,19.2471291545855,18.7676633037595,19.0844532409124,141088.004251951,0.0,1.0
2022-07-08,21.97,22.1,21.82,22.01,74129,18.8104727547261,18.9217773272393,18.6820444018263,18.8447203154994,86580.1806916742,0.0,1.0
2022-07-11,21.73,21.86,21.585,21.86,82008,18.6049873900864,18.7162919625996,18.4808399822833,18.7162919625996,95782.5878962729,0.0,1.0
2022-07-12,21.68,22.07,21.52,21.59,94703,18.5621779391198,18.8960916566593,18.4251876960267,18.4851209273799,110609.921245985,0.0,1.0
2022-07-13,21.27,21.605,21.21,21.57,104955,18.2111404411936,18.4979637626699,18.1597691000337,18.4679971469933,122583.912699412,0.0,1.0
2022-07-14,20.84,21.13,20.61,21.05,98684,17.8429791628808,18.0912739784871,17.6460556884345,18.0227788569406,115259.595453563,0.0,1.0
2022-07-15,21.47,21.6166,21.17,21.29,117097,18.3823782450601,18.5078955552941,18.1255215392604,18.2282642215803,136765.360634205,0.0,1.0
2022-07-18,21.76,22.02,21.52,21.87,108011,18.6306730606664,18.8532822056927,18.4251876960267,18.7248538527929,126153.217994151,0.0,1.0
2022-07-19,22.43,22.55,21.89,22.03,146961,19.2043197036189,19.3070623859387,18.7419776331795,18.861844095886,171645.50897259,0.0,1.0
2022-07-20,22.65,22.78,22.26,22.53,168145,19.3926812878719,19.5039858603851,19.0587675703324,19.2899386055521,196387.709026178,0.0,1.0
2022-07-21,22.59,22.66,22.2668,22.6,92462,19.341309946712,19.4012431780653,19.0645896556639,19.3498718369053,107992.508560935,0.0,1.0
2022-07-22,22.57,22.79,22.34,22.68,82976,19.3241861663254,19.5125477505784,19.127262691879,19.4183669584519,96913.1793639782,0.0,1.0
2022-07-25,23.03,23.06,22.63,22.69,89329,19.7180331152181,19.7437187857981,19.3755575074853,19.4269288486452,104333.269853992,0.0,1.0
2022-07-26,23.06,23.37,22.965,23.06,88609,19.7437187857981,20.009137381791,19.6623808289615,19.7437187857981,103492.334051566,0.0,1.0
2022-07-27,23.69,23.785,23.0,23.31,99171,20.2831178679773,20.3644558248139,19.6923474446382,19.9577660406311,115828.395086593,0.0,1.0
2022-07-28,23.47,23.85,23.14,23.85,92263,20.0947562837242,20.4201081110704,19.8122139073447,20.4201081110704,107760.083248876,0.0,1.0
2022-07-29,23.68,23.69,23.26,23.35,96321,20.274555977784,20.2831178679773,19.9149565896645,19.9920136014044,112499.690868658,0.0,1.0
2022-08-01,23.6,23.93,23.38,23.51,203511,20.2060608562374,20.488603232617,20.0176992719844,20.1290038444975,237694.008454766,0.0,1.0
2022-08-02,23.14,23.73,23.13,23.51,105405,19.8122139073447,20.3173654287506,19.8036520171513,20.1290038444975,123109.497575927,0.0,1.0
2022-08-03,23.34,23.39,23.06,23.37,102153,19.9834517112111,20.0262611621777,19.7437187857981,20.009137381791,119311.270868305,0.0,1.0
2022-08-04,23.02,23.33,22.88,23.33,97656,19.7094712250248,19.9748898210178,19.5896047623183,19.9748898210178,114058.926002322,0.0,1.0
2022-08-05,23.14,23.25,22.73,23.14,56653,19.8122139073447,19.9063946994712,19.4611764094185,19.8122139073447,66168.8000205777,0.0,1.0
2022-08-08,23.22,23.4,23.1,23.26,63562,19.8807090288912,20.034823052371,19.7779663465714,19.9149565896645,74238.2798246867,0.0,1.0
2022-08-09,23.49,23.49,23.08,23.12,82771,20.1118800641109,20.1118800641109,19.7608425661847,19.795090126958,96673.7462535655,0.0,1.0
2022-08-10,23.64,23.96,23.52,23.7,94582,20.2403084170107,20.514288903197,20.1375657346909,20.2916797581706,110468.597312522,0.0,1.0
2022-08-11,23.92,23.99,23.73,23.87,49608,20.4800413424237,20.5399745737769,20.3173654287506,20.4372318914571,57940.476787122,0.0,1.0
2022-08-12,24.3,24.38,23.88,23.88,65093,20.8053931697699,20.8738882913165,20.4457937816504,20.4457937816504,76026.4363712332,0.0,1.0
2022-08-15,24.49,24.49,23.8901,24.43,64411,20.968069083443,20.968069083443,20.4544412907457,20.9166977422831,75229.8832917133,0.0,1.0
2022-08-16,24.54,24.75,24.07,24.29,90886,21.0108785344096,21.1906782284693,20.6084696953235,20.7968312795766,106151.793526737,0.0,1.0
2022-08-17,24.29,24.41,23.97,24.41,82191,20.7968312795766,20.8995739618964,20.5228507933903,20.8995739618964,95996.3257460559,0.0,1.0
2022-08-18,24.21,24.32,24.07,24.23,51984,20.72833615803,20.8225169501565,20.6084696953235,20.7454599384166,60715.5649351265,0.0,1.0
2022-08-19,23.87,24.13,23.51,24.13,498425,20.4372318914571,20.6598410364834,20.1290038444975,20.6598410364834,582143.649061065,0.0,1.0
2022-08-22,23.2,23.68,23.14,23.68,207897,19.8635852485046,20.274555977784,19.8122139073447,20.274555977784,242816.709051208,0.0,1.0
2022-08-23,23.12,23.42,23.09,23.36,75847,19.795090126958,20.0519468327576,19.7694044563781,20.0005754915977,88586.746953573,0.0,1.0
2022-08-24,22.88,23.0087,22.71,23.0,68704,19.5896047623183,19.6997962891064,19.4440526290319,19.6923474446382,80243.963013676,0.0,1.0
2022-08-25,23.54,23.57,22.83,22.83,152269,20.1546895150775,20.1803751856575,19.5467953113517,19.5467953113517,177845.074582694,0.0,1.0
2022-08-26,22.88,23.63,22.86,23.63,121724,19.5896047623183,20.2317465268174,19.5724809819317,20.2317465268174,142169.541131181,0.0,1.0
2022-08-29,22.43,22.76,22.34,22.76,169447,19.2043197036189,19.4868620799985,19.127262691879,19.4868620799985,197908.401268897,0.0,1.0
2022-08-30,21.97,22.11,21.69,22.05,171412,19.0330818997525,19.1543669004791,18.7905118982991,19.1023876144534,197861.894349804,0.26,1.0
2022-08-31,21.79,22.0907,21.77,22.09,130782,18.8771440416753,19.1376468968075,18.859817613,19.1370404718039,150962.442926144,0.0,1.0
2022-09-01,21.85,21.94,21.48,21.9,131310,18.929123327701,19.0070922567396,18.608584397209,18.9724393993891,151571.916476518,0.0,1.0
2022-09-02,21.79,22.37,21.65,22.2,130652,18.8771440416753,19.3796104732573,18.7558590409486,19.2323358295177,150812.383150483,0.0,1.0
2022-09-06,21.3,21.99,21.04,21.99,113211,18.4526465391319,19.0504083284277,18.2274029663537,19.0504083284277,130680.132786711,0.0,1.0
2022-09-07,21.47,21.51,21.05,21.26,190695,18.5999211828714,18.6345740402219,18.2360661806914,18.4179936817814,220120.376304086,0.0,1.0
2022-09-08,21.9,22.06,21.2001,21.45,141587,18.9724393993891,19.111050828791,18.366101027899,18.5825947541962,163434.718895444,0.0,1.0
2022-09-09,22.26,22.29,22.0,22.1,79878,19.2843151155435,19.3103047585563,19.0590715427653,19.1457036861415,92203.6520014565,0.0,1.0
2022-09-12,22.55,22.56,22.24,22.39,304086,19.5355483313345,19.5442115456721,19.2669886868682,19.3969369019325,351008.284164788,0.0,1.0
2022-09-13,22.01,22.23,21.9,22.17,137206,19.0677347571029,19.2583254725306,18.9724393993891,19.2063461865049,158377.704455694,0.0,1.0
2022-09-14,22.25,22.25,21.86,21.97,131794,19.2756519012058,19.2756519012058,18.9377865420386,19.0330818997525,152130.600564361,0.0,1.0
2022-09-15,22.61,22.81,22.23,22.28,145703,19.5875276173602,19.7607919041126,19.2583254725306,19.3016415442187,168185.84225404,0.0,1.0
2022-09-16,22.43,22.62,22.0,22.53,579482,19.431589759283,19.5961908316978,19.0590715427653,19.5182219026592,668899.530147327,0.0,1.0
2022-09-19,22.75,22.895,22.3041,22.35,109377,19.7088126180869,19.8344292259824,19.3225198907724,19.362284044582,126254.5237107,0.0,1.0
2022-09-20,22.67,22.83,22.465,22.58,89451,19.6395069033859,19.7781183327878,19.4619110094647,19.5615379743473,103253.823019884,0.0,1.0
2022-09-21,22.51,22.97,22.48,22.86,92769,19.500895473984,19.8994033335145,19.4749058309711,19.8041079758007,107083.81021712,0.0,1.0
2022-09-22,21.81,22.61,21.77,22.61,110541,18.8944704703505,19.5875276173602,18.859817613,19.5875276173602,127598.135855843,0.0,1.0
2022-09-23,21.62,21.67,21.35,21.57,93937,18.7298693979357,18.7731854696238,18.49596261082,18.6865533262476,108432.03958613,0.0,1.0
2022-09-26,21.49,21.83,21.4,21.48,126380,18.6172476115467,18.9117968990258,18.5392786825081,18.608584397209,145881.188061094,0.0,1.0
2022-09-27,21.04,21.72,20.86,21.62,99403,18.2274029663537,18.8165015413119,18.0714651082766,18.7298693979357,114741.47599966,0.0,1.0
2022-09-28,21.2,21.43,20.88,21.01,128206,18.3660143957557,18.5652683255209,18.0887915369518,18.2014133233409,147988.950756137,0.0,1.0
2022-09-29,20.34,20.905,20.19,20.85,118087,17.6209779627203,18.1104495727959,17.491029747656,18.0628018939389,136308.528679937,0.0,1.0
2022-09-30,20.69,21.24,20.3,20.46,180390,17.924190464537,18.4006672531061,17.5863251053698,17.7249365347717,208225.253318095,0.0,1.0
2022-10-03,20.84,20.99,20.57,20.855,116034,18.0541386796013,18.1840868946656,17.8202318924856,18.0671335011078,133938.738530472,0.0,1.0
2022-10-04,21.85,21.86,21.09,21.11,127966,18.929123327701,18.9377865420386,18.2707190380418,18.2880454667171,147711.91732415,0.0,1.0
2022-10-05,21.51,21.74,21.33,21.49,79043,18.6345740402219,18.8338279699872,18.4786361821447,18.6172476115467,91239.8065193313,0.0,1.0
2022-10-06,21.29,21.36,20.625,20.71,124729,18.4439833247943,18.5046258251576,17.8678795713425,17.9415168932123,143975.428910209,0.0,1.0
2022-10-07,20.75,21.2705,20.75,21.2,95357,17.9761697505627,18.4270900568359,17.9761697505627,18.3660143957557,110071.154058726,0.0,1.0
2022-10-10,21.17,21.68,20.85,21.02,133927,18.3400247527428,18.7818486839615,18.0628018939389,18.2100765376785,154592.735191155,0.0,1.0
2022-10-11,21.3,21.48,21.01,21.01,115270,18.4526465391319,18.608584397209,18.2014133233409,18.2014133233409,133056.848771976,0.0,1.0
2022-10-12,21.4,21.6835,21.06,21.27,85510,18.5392786825081,18.7848808089796,18.244729395029,18.426656896119,98704.7032054452,0.0,1.0
2022-10-13,22.41,22.495,21.08,21.26,132495,19.4142633306078,19.4879006524775,18.2620558237042,18.4179936817814,152939.769046959,0.0,1.0
2022-10-14,22.07,22.7,21.88,22.49,109631,19.1197140431287,19.6654965463988,18.9551129707139,19.4835690453087,126547.717426221,0.0,1.0
2022-10-17,22.6,22.67,22.3,22.44,99794,19.5788644030226,19.6395069033859,19.3189679728939,19.4402529736206,115192.809632607,0.0,1.0
2022-10-18,22.48,23.08,22.42,22.96,137178,19.4749058309711,19.9946986912283,19.4229265449454,19.8907401191769,158345.383888628,0.0,1.0
2022-10-19,22.49,22.63,22.13,22.38,126138,19.4835690453087,19.6048540460354,19.1716933291544,19.3882736875949,145601.846017173,0.0,1.0
2022-10-20,21.82,22.58,21.52,22.3,118892,18.9031336846881,19.5615379743473,18.6432372545595,19.3189679728939,137237.744983064,0.0,1.0
2022-10-21,21.79,23.27,21.53,22.92,141761,18.8771440416753,20.1592997636431,18.6519004688971,19.8560872618264,163635.568133635,0.0,1.0
2022-10-24,19.61,21.41,19.52,21.41,282504,16.988563316074,18.5479418968457,16.9105943870354,18.5479418968457,326096.052793254,0.0,1.0
2022-10-25,19.21,19.93,19.2,19.79,224439,16.6420347425692,17.2657861748779,16.6333715282315,17.1445011741512,259071.27684162,0.0,1.0
2022-10-26,19.19,19.66,19.08,19.66,295497,16.6247083138939,17.0318793877621,16.5294129561801,17.0318793877621,341093.950217513,0.0,1.0
2022-10-27,19.65,20.11,19.2314,19.44,212086,17.0232161734245,17.421724032955,16.6605740212517,16.8412886723344,244812.135235996,0.0,1.0
2022-10-28,19.89,20.17,19.65,19.72,179650,17.2311333175274,17.4737033189807,17.0232161734245,17.0838586737878,207371.066902798,0.0,1.0
2022-10-31,20.52,20.81,20.24,20.81,187594,17.7769158207975,18.0281490365885,17.5343458193441,18.0281490365885,216540.873501605,0.0,1.0
2022-11-01,19.92,20.46,19.87,20.46,181732,17.2571229605402,17.7249365347717,17.2138068888521,17.7249365347717,209774.331925296,0.0,1.0
2022-11-02,19.55,20.07,19.55,19.74,208773,16.9365840300483,17.3870711756045,16.9365840300483,17.1011851024631,240987.919568593,0.0,1.0
2022-11-03,19.26,19.35,19.05,19.34,102052,16.6853508142573,16.7633197432959,16.5034233131672,16.7546565289582,117799.232505229,0.0,1.0
2022-11-04,19.9,19.95,19.45,19.51,112306,17.239796531865,17.2831126035531,16.8499518866721,16.9019311726978,129635.485886922,0.0,1.0
2022-11-07,19.97,20.23,19.87,20.01,89262,17.3004390322283,17.5256826050065,17.2138068888521,17.3350918895788,103035.659192194,0.0,1.0
2022-11-08,19.94,20.31,19.82,20.17,107569,17.2744493892155,17.5949883197074,17.170490817164,17.4737033189807,124167.538523056,0.0,1.0
2022-11-09,19.8,19.98,19.64,19.85,158570,17.1531643884888,17.309102246566,17.0145529590869,17.1964804601769,183038.297126505,0.0,1.0
2022-11-10,21.14,21.32,20.27,20.27,162434,18.3140351097299,18.4699729678071,17.560335462357,17.560335462357,187498.535381515,0.0,1.0
2022-11-11,21.13,21.36,20.84,20.84,117851,18.3053718953923,18.5046258251576,18.0541386796013,18.0541386796013,136036.112471816,0.0,1.0
2022-11-14,20.62,21.06,20.59,20.97,239554,17.8635479641737,18.244729395029,17.8375583211608,18.1667604659904,276518.61152704,0.0,1.0
2022-11-15,21.13,21.22,20.68,20.68,105354,18.3053718953923,18.3833408244309,17.9155272501994,17.9155272501994,121610.750806999,0.0,1.0
2022-11-16,20.57,20.95,20.54,20.94,108369,17.8202318924856,18.1494340373152,17.7942422494727,18.1407708229775,125090.98329635,0.0,1.0
2022-11-17,20.65,20.65,20.22,20.28,114132,17.8895376071865,17.8895376071865,17.5170193906688,17.5689986766946,131743.248581966,0.0,1.0
2022-11-18,20.6,21.29,20.55,21.05,215687,17.8462215354984,18.4439833247943,17.8029054638103,18.2360661806914,248968.791021786,0.0,1.0
2022-11-21,20.84,20.89,20.55,20.56,149266,18.0541386796013,18.0974547512894,17.8029054638103,17.8115686781479,172298.634413098,0.0,1.0
2022-11-22,20.93,21.145,20.77,20.78,84351,18.1321076086399,18.3183667168988,17.993496179238,18.0021593935756,97366.862590136,0.0,1.0
2022-11-23,21.04,21.21,20.79,20.79,70165,18.2274029663537,18.3746776100933,18.0108226079132,18.0108226079132,80991.878147703,0.0,1.0
2022-11-25,21.13,21.27,20.97,21.22,48139,18.3053718953923,18.426656896119,18.1667604659904,18.3833408244309,55567.1349269903,0.0,1.0
2022-11-28,20.89,21.34,20.815,20.94,107647,18.0974547512894,18.4872993964824,18.0324806437573,18.1407708229775,124257.574388453,0.0,1.0
2022-11-29,20.79,20.84,20.44,20.47,89482,18.2360661806914,18.2799239637137,17.9290616995349,17.9553763693483,102013.82039125,0.26,1.0
2022-11-30,21.19,21.24,20.42,20.81,148450,18.5869284448701,18.6307862278925,17.911518586326,18.2536092939003,169240.200678138,0.0,1.0
2022-12-01,20.92,21.115,20.78,21.0,103674,18.3500964165495,18.5211417703366,18.2272946240869,18.4202688693852,118193.388784811,0.0,1.0
2022-12-02,21.09,21.115,20.511,20.65,59233,18.4992128788254,18.5211417703366,17.9913397514267,18.1132643882288,67528.4931409103,0.0,1.0
2022-12-05,20.24,21.0665,19.97,20.99,159977,17.7536305674456,18.4785997208049,17.5167985391249,18.4114973127807,182381.539803882,0.0,1.0
2022-12-06,20.48,20.57,20.11,20.17,140441,17.9641479259528,18.043091935393,17.6396003315875,17.6922296712143,160109.55219561,0.0,1.0
2022-12-07,20.28,20.64,20.14,20.4,176144,17.7887167938634,18.1044928316243,17.6659150014009,17.8939754731171,200812.703996294,0.0,1.0
2022-12-08,20.5,20.62,20.08,20.38,81347,17.9816910391618,18.0869497184154,17.6132856617741,17.8764323599081,92739.5257969984,0.0,1.0
2022-12-09,20.52,21.01,20.29,20.42,96182,17.9992341523707,18.4290404259897,17.7974883504679,17.911518586326,109652.145379755,0.0,1.0
2022-12-12,20.3,20.61,20.27,20.61,157564,17.8062599070724,18.0781781618109,17.779945237259,18.0781781618109,179630.602759515,0.0,1.0
2022-12-13,19.99,20.94,19.85,20.68,309556,17.5343416523338,18.3676395297584,17.4115398598713,18.1395790580422,352908.855245009,0.0,1.0
2022-12-14,19.48,20.065,19.445,19.99,182566,17.0869922655059,17.6001283268673,17.0562918173903,17.5343416523338,208134.095500201,0.0,1.0
2022-12-15,19.04,19.577,18.93,19.48,202572,16.7010437749093,17.1720763645693,16.6045566522601,17.0869922655059,230941.905906174,0.0,1.0
2022-12-16,18.9,19.09,18.59,18.87,1389332,16.5782419824467,16.7449015579316,16.3063237277081,16.5519273126333,1583905.87058645,0.0,1.0
2022-12-19,19.04,19.46,18.955,19.2,278145,16.7010437749093,17.069449152297,16.6264855437713,16.8413886805808,317098.79163099,0.0,1.0
2022-12-20,18.94,19.219,18.91,19.1,254151,16.6133282088646,16.8580546381293,16.5870135390512,16.7536731145361,289744.467784097,0.0,1.0
2022-12-21,19.62,19.64,19.105,19.21,304433,17.2097940579685,17.2273371711774,16.7580588928383,16.8501602371852,347068.386750066,0.0,1.0
2022-12-22,19.62,19.64,19.26,19.51,94900,17.2097940579685,17.2273371711774,16.8940180202076,17.1133069353193,108190.603195387,0.0,1.0
2022-12-23,19.75,19.92,19.42,19.57,74241,17.3238242938266,17.4729407561025,17.0343629258791,17.1659362749461,84638.3411151605,0.0,1.0
2022-12-27,20.13,20.2,19.62,19.75,82622,17.6571434447964,17.7185443410277,17.2097940579685,17.3238242938266,94193.087641826,0.0,1.0
2022-12-28,19.76,20.2,19.72,20.15,105688,17.332595850431,17.7185443410277,17.2975096240132,17.6746865580053,120489.446475386,0.0,1.0
2022-12-29,20.33,20.38,19.71,19.83,79909,17.8325745768858,17.8764323599081,17.2887380674087,17.3939967466623,91100.1360457343,0.0,1.0
2022-12-30,20.28,20.43,20.155,20.29,70231,17.7887167938634,17.9202901429305,17.6790723363076,17.7974883504679,80066.7466071154,0.0,1.0
2023-01-03,20.39,20.51,19.96,20.31,130996,17.8852039165126,17.9904625957662,17.5080269825204,17.8150314636768,149341.79405883,0.0,1.0
2023-01-04,20.74,20.94,20.62,20.71,158296,18.192208397669,18.3676395297584,18.0869497184154,18.1658937278556,180465.118265722,0.0,1.0
2023-01-05,20.37,20.8,20.21,20.65,105977,17.8676608033037,18.2448377372958,17.7273158976321,18.1132643882288,120818.920493546,0.0,1.0
2023-01-06,20.94,21.03,20.475,20.6,80295,18.3676395297584,18.4465835391986,17.9597621476506,18.0694066052064,91540.1947689528,0.0,1.0
2023-01-09,20.74,21.16,20.63,21.02,152703,18.192208397669,18.5606137750567,18.0957212750199,18.4378119825942,174088.826973079,0.0,1.0
2023-01-10,21.0,21.11,20.61,20.81,150527,18.4202688693852,18.5167559920344,18.0781781618109,18.2536092939003,171608.081424574,0.0,1.0
2023-01-11,20.98,21.1,20.695,21.0,149881,18.4027257561763,18.5079844354299,18.1527363929489,18.4202688693852,170871.610089861,0.0,1.0
2023-01-12,21.52,21.77,21.14,21.16,149285,18.8763898128176,19.0956787279293,18.5430706618478,18.5606137750567,170192.141180436,0.0,1.0
2023-01-13,21.31,21.42,21.0,21.26,72651,18.6921871241238,18.7886742467729,18.4202688693852,18.6483293411014,82825.6639910228,0.0,1.0
2023-01-17,20.84,21.27,20.82,21.27,67880,18.2799239637137,18.6571008977059,18.2623808505048,18.6571008977059,77386.4925701042,0.0,1.0
2023-01-18,20.28,20.76,20.23,20.73,77597,17.7887167938634,18.209751510878,17.7448590108411,18.1834368410645,88464.3439004476,0.0,1.0
2023-01-19,20.35,20.39,20.01,20.2,106455,17.8501176900947,17.8852039165126,17.5518847655428,17.7185443410277,121363.863679294,0.0,1.0
2023-01-20,20.86,20.88,20.45,20.56,121161,18.2974670769226,18.3150101901316,17.9378332561394,18.0343203787886,138129.417004809,0.0,1.0
2023-01-23,21.07,21.41,20.8,20.9,85482,18.4816697656165,18.7799026901684,18.2448377372958,18.3325533033405,97453.6263682623,0.0,1.0
2023-01-24,20.9,21.12,20.865,21.1,66071,18.3325533033405,18.5255275486388,18.3018528552249,18.5079844354299,75324.144823208,0.0,1.0
2023-01-25,22.39,23.79,21.71,21.75,211022,19.6395152374064,20.8675331620321,19.0430493883025,19.0781356147204,240575.315779737,0.0,1.0
2023-01-26,21.82,22.5599,21.62,22.35,131803,19.1395365109517,19.7885439841164,18.9641053788623,19.6044290109886,150261.813202967,0.0,1.0
2023-01-27,21.94,22.033,21.62,21.85,134852,19.2447951902053,19.3263706666269,18.9641053788623,19.1658511807651,153737.82109699,0.0,1.0
2023-01-30,21.85,22.24,21.84,21.84,76976,19.1658511807651,19.5079418883394,19.1570796241606,19.1570796241606,87756.3737783786,0.0,1.0
2023-01-31,22.6,22.69,21.7,21.82,223298,19.8237179261003,19.9026619355405,19.0342778316981,19.1395365109517,254570.551236286,0.0,1.0
2023-02-01,23.3,23.59,22.13,22.58,270932,20.4377268884131,20.6921020299427,19.4114547656902,19.8061748128913,308875.621759038,0.0,1.0
2023-02-02,23.8,23.99,23.15,23.42,158924,20.8763047186366,21.0429642941215,20.3061535393461,20.5429855676667,181181.068727331,0.0,1.0
2023-02-03,24.48,24.55,23.67,23.7,200834,21.4727705677405,21.5341714639718,20.7622744827785,20.7885891525919,228960.501603186,0.0,1.0
2023-02-06,23.99,24.3,23.695,24.25,84695,21.0429642941215,21.31488254886,20.7842033742896,21.2710247658377,96556.4081942394,0.0,1.0
2023-02-07,24.24,24.42,23.76,23.89,181414,21.2622532092332,21.4201412281137,20.8412184922187,20.9552487280768,206820.759621581,0.0,1.0
2023-02-08,23.87,24.18,23.82,24.0,94080,20.9377056148679,21.2096238696064,20.8938478318455,21.051735850726,107255.763420675,0.0,1.0
2023-02-09,23.25,23.96,23.23,23.95,122112,20.3938691053908,21.0166496243081,20.3763259921818,21.0078780677036,139213.603133774,0.0,1.0
2023-02-10,23.32,23.42,23.09,23.09,102506,20.4552700016221,20.5429855676667,20.2535241997193,20.2535241997193,116861.812130098,0.0,1.0
2023-02-13,23.48,23.64,23.095,23.25,211360,20.5956149072936,20.7359598129651,20.2579099780215,20.3938691053908,240960.652174679,0.0,1.0
2023-02-14,23.39,23.5,23.16,23.34,221552,20.5166708978533,20.6131580205025,20.3149250959505,20.472813114831,252580.026545253,0.0,1.0
2023-02-15,23.72,23.75,23.25,23.25,128574,20.8061322658008,20.8324469356142,20.3938691053908,20.3938691053908,146580.596577911,0.0,1.0
2023-02-16,23.23,23.46,23.1,23.4,286387,20.3763259921818,20.5780717940846,20.2622957563237,20.5254424544578,326495.071415357,0.0,1.0
2023-02-17,23.41,23.56,23.09,23.33,161420,20.5342140110623,20.6657873601293,20.2535241997193,20.4640415582265,184026.629797675,0.0,1.0
2023-02-21,23.22,23.23,22.93,23.17,169683,20.3675544355774,20.3763259921818,20.1131792940478,20.323696652555,193446.850600662,0.0,1.0
2023-02-22,23.0,23.46,22.82,23.09,192366,20.174580190279,20.5780717940846,20.0166921713986,20.2535241997193,219306.570856522,0.0,1.0
2023-02-23,23.17,23.34,22.88,23.1,121065,20.323696652555,20.472813114831,20.0693215110254,20.2622957563237,138019.972348257,0.0,1.0
2023-02-24,23.2,23.2,22.8,22.95,155618,20.3500113223684,20.3500113223684,19.9991490581897,20.1307224072567,177412.068367332,0.0,1.0
2023-02-27,22.58,23.12,22.55,23.09,116510,20.0342352846075,20.5133534003599,20.0076176115102,20.4867357272625,131315.009663547,0.26,1.0
2023-02-28,22.43,22.745,22.38,22.61,215219,19.9011469191208,20.180632486643,19.8567841306252,20.0608529577049,242567.033428708,0.0,1.0
2023-03-01,22.43,22.51,22.17,22.3,126532,19.9011469191208,19.9721273807137,19.6704604189437,19.7858036690322,142610.512425953,0.0,1.0
2023-03-02,22.21,22.35,21.98,22.25,100202,19.7059506497402,19.8301664575278,19.5018818226605,19.7414408805367,112934.7403511,0.0,1.0
2023-03-03,22.38,22.53,22.06,22.26,239561,19.8567841306252,19.989872496112,19.5728622842534,19.7503134382358,270002.188910899,0.0,1.0
2023-03-06,22.02,22.56,21.775,22.42,228549,19.537372053457,20.0164901692093,19.3199943898286,19.8922743614217,257590.886135042,0.0,1.0
2023-03-07,22.06,22.13,21.83,21.97,220426,19.5728622842534,19.6349701881472,19.3687934571737,19.4930092649614,248435.69067116,0.0,1.0
2023-03-08,22.1,22.22,21.81,22.12,160058,19.6083525150499,19.7148232074393,19.3510483417755,19.6260976304481,180396.685406642,0.0,1.0
2023-03-09,20.69,21.98,20.625,21.98,184815,18.3573218794743,19.5018818226605,18.29965025443,19.5018818226605,208299.575237905,0.0,1.0
2023-03-10,20.18,20.74,19.58,20.04,312512,17.9048214368193,18.4016846679699,17.3724679748723,17.7806056290317,352223.125053422,0.0,1.0
2023-03-13,18.8,20.18,18.01,19.19,559474,16.6804084743411,17.9048214368193,15.9794764161108,17.0264382246067,630566.76436789,0.0,1.0
2023-03-14,18.84,20.79,18.47,20.27,483969,16.7158987051376,18.4460474564655,16.3876140702702,17.9846744561114,545467.289604812,0.0,1.0
2023-03-15,19.39,19.415,17.91,18.38,357629,17.203889378589,17.2260707728368,15.8907508391196,16.3077610509781,403073.174757227,0.0,1.0
2023-03-16,19.82,20.58,18.83,18.83,277148,17.5854093596511,18.259723744784,16.7070261474384,16.7070261474384,312365.396088168,0.0,1.0
2023-03-17,18.43,19.64,18.43,19.64,1572613,16.3521238394737,17.425703321067,16.3521238394737,17.425703321067,1772446.06722186,0.0,1.0
2023-03-20,18.6,19.29,18.485,18.98,246254,16.5029573203587,17.1151638015978,16.4009229068189,16.8401145129252,277545.673244245,0.0,1.0
2023-03-21,18.9,20.0599,18.75,19.54,292478,16.7691340513323,17.7982620188529,16.6360456858455,17.3369777440758,329643.390235813,0.0,1.0
2023-03-22,18.31,19.1799,18.28,18.91,326006,16.2456531470843,17.0174769413306,16.219035473987,16.7780066090314,367431.817357945,0.0,1.0
2023-03-23,17.88,18.515,17.82,18.48,163547,15.8641331660223,16.4275405799162,15.8108978198276,16.3964866279693,184329.035151008,0.0,1.0
2023-03-24,18.07,18.4,17.7083,17.8,261732,16.0327117623055,16.3255061663764,15.7117913503284,15.7931527044293,294990.473858547,0.0,1.0
2023-03-27,18.5,18.75,18.405,18.54,184283,16.4142317433676,16.6360456858455,16.3299424452259,16.449721974164,207699.973614516,0.0,1.0
2023-03-28,18.49,18.6,18.32,18.32,162564,16.4053591856684,16.5029573203587,16.2545257047834,16.2545257047834,183221.124632605,0.0,1.0
2023-03-29,18.48,18.54,18.185,18.5,223606,16.3964866279693,16.449721974164,16.1347461758454,16.4142317433676,252019.775562844,0.0,1.0
2023-03-30,17.59,18.5,17.47,18.44,174617,15.6068289927479,16.4142317433676,15.5003583003584,16.3609963971729,196805.708028662,0.0,1.0
2023-03-31,17.9,17.925,17.59,17.61,286422,15.8818782814205,15.9040596756683,15.6068289927479,15.6245741081461,322817.849951526,0.0,1.0
2023-04-03,17.6,18.0599,17.38,17.87,235563,15.615701550447,16.0237504790294,15.4205052810664,15.8552606083232,265496.160169719,0.0,1.0
2023-04-04,17.04,17.66,16.57,17.57,347145,15.1188383192964,15.6689368966417,14.7018281074379,15.5890838773496,391256.965321876,0.0,1.0
2023-04-05,16.93,17.026,16.6401,16.9,206635,15.0212401846061,15.1064167385176,14.7640247369087,14.9946225115087,232892.258362603,0.0,1.0
2023-04-06,17.21,17.24,16.91,16.91,106048,15.2696718001814,15.2962894732787,15.0034950692079,15.0034950692079,119523.595784051,0.0,1.0
2023-04-10,17.13,17.44,17.04,17.25,152291,15.1986913385884,15.4737406272611,15.1188383192964,15.3051620309779,171642.727119313,0.0,1.0
2023-04-11,17.02,17.2629,16.94,17.07,95719,15.1010932038982,15.3166076304097,15.0301127423052,15.1454559923937,107882.082310402,0.0,1.0
2023-04-12,16.75,17.16,16.65,17.1,95169,14.861534146022,15.2253090116858,14.7728085690308,15.1720736654911,107262.193414042,0.0,1.0
2023-04-13,16.91,17.08,16.71,16.78,110517,15.0034950692079,15.1543285500929,14.8260439152255,14.8881518191193,124560.474834659,0.0,1.0
2023-04-14,16.51,17.08,16.32,17.08,127309,14.6485927612432,15.1543285500929,14.4800141649599,15.1543285500929,143486.246375902,0.0,1.0
2023-04-17,16.77,16.81,16.05,16.43,147245,14.8792792614202,14.9147694922167,14.2404551070837,14.5776122996502,165955.528262886,0.0,1.0
2023-04-18,16.27,16.93,16.134,16.93,148101,14.4356513764643,15.0212401846061,14.3149845917563,15.0212401846061,166920.300799768,0.0,1.0
2023-04-19,16.68,16.77,16.15,16.45,149412,14.7994262421282,14.8792792614202,14.3291806840749,14.5953574150485,168397.890514546,0.0,1.0
2023-04-20,16.48,16.73,16.2501,16.49,102854,14.6219750881458,14.8437890306237,14.4179949866431,14.6308476458449,115923.731902278,0.0,1.0
2023-04-21,16.23,16.42,16.08,16.42,146608,14.4001611456679,14.5687397419511,14.2670727801811,14.5687397419511,165237.584213828,0.0,1.0
2023-04-24,16.02,16.55,16.01,16.05,175211,14.2138374339864,14.6840829920396,14.2049648762873,14.2404551070837,197475.188036732,0.0,1.0
2023-04-25,15.21,16.21,15.095,15.96,166964,13.4951602603579,14.3824160302696,13.393125846818,14.1606020877917,188180.235803487,0.0,1.0
2023-04-26,15.75,16.76,15.5,15.5,216805,13.9742783761102,14.8704067037211,13.7524644336323,13.7524644336323,244354.567591668,0.0,1.0
2023-04-27,15.88,15.99,15.4,15.51,226002,14.0896216261987,14.187219760889,13.6637388566411,13.7613369913314,254720.237009535,0.0,1.0
2023-04-28,15.88,16.14,15.84,15.87,137008,14.0896216261987,14.3203081263758,14.0541313954023,14.0807490684996,154417.705295539,0.0,1.0
2023-05-01,15.79,16.05,15.68,15.8,282130,14.0097686069067,14.2404551070837,13.9121704722164,14.0186411646058,317980.462418473,0.0,1.0
2023-05-02,14.37,15.74,14.31,15.74,293083,12.749865413632,13.9654058184111,12.6966300674373,13.9654058184111,330325.26802181,0.0,1.0
2023-05-03,14.31,14.78,14.2,14.53,309145,12.6966300674373,13.1136402792958,12.599031932747,12.8918263368179,348428.277936975,0.0,1.0
2023-05-04,13.69,14.11,13.22,13.96,248794,12.146531490092,12.5191789134549,11.7295212782335,12.3860905479682,280408.432874709,0.0,1.0
2023-05-05,14.51,14.58,13.98,14.23,218170,12.8740812214196,12.9361891253135,12.4038356633664,12.6256496058443,245893.019125363,0.0,1.0
2023-05-08,13.85,15.23,13.85,14.84,186622,12.2884924132779,13.5129053757561,12.2884924132779,13.1668756254905,210336.192030129,0.0,1.0
2023-05-09,13.88,14.09,13.5,13.88,221850,12.3151100863752,12.5014337980567,11.9779528938088,12.3151100863752,250040.639377374,0.0,1.0
2023-05-10,14.01,14.7,13.85,14.36,185659,12.4304533364638,13.0426598177029,12.2884924132779,12.7409928559329,209250.822926137,0.0,1.0
2023-05-11,13.7,13.986,13.64,13.79,212383,12.1554040477911,12.4091591979859,12.1021687015964,12.2352570670832,239370.66086493,0.0,1.0
2023-05-12,13.55,13.83,13.46,13.82,425995,12.0223156823043,12.2707472978796,11.9424626630123,12.2618747401805,480126.491645547,0.0,1.0
2023-05-15,14.06,14.12,13.62,13.67,212648,12.4748161249593,12.5280514711541,12.0844235861982,12.1287863746938,239669.334605904,0.0,1.0
2023-05-16,14.05,14.36,14.01,14.06,206097,12.4659435672602,12.7409928559329,12.4304533364638,12.4748161249593,232285.894314891,0.0,1.0
2023-05-17,14.94,15.04,14.22,14.28,236616,13.2556012024817,13.3443267794729,12.6167770481452,12.6700123943399,266682.965638569,0.0,1.0
2023-05-18,14.92,14.99,14.71,14.95,170457,13.2378560870835,13.2999639909773,13.051532375402,13.2644737601808,192117.093830736,0.0,1.0
2023-05-19,14.74,15.205,14.61,15.09,414733,13.0781500484993,13.4907239815083,12.9628067984108,13.3886895679685,467433.421189527,0.0,1.0
2023-05-22,15.31,15.39,14.78,14.83,131426,13.583885837349,13.654866298942,13.1136402792958,13.1580030677914,148126.396532841,0.0,1.0
2023-05-23,15.72,16.11,15.3,15.3,148264,13.9476607030129,14.2936904532785,13.5750132796499,13.5750132796499,167104.013327234,0.0,1.0
2023-05-24,15.51,15.67,15.35,15.62,129285,13.7613369913314,13.9032979145173,13.6193760681455,13.8589351260217,145713.338119917,0.0,1.0
2023-05-25,15.36,15.66,15.21,15.34,153140,13.6282486258446,13.8944253568182,13.4951602603579,13.6105035104464,172599.61016115,0.0,1.0
2023-05-26,15.46,15.51,15.1,15.31,119429,13.7169742028358,13.7613369913314,13.3975621256676,13.583885837349,134604.929097139,0.0,1.0
2023-05-30,14.86,15.26,14.54,15.2,157626,13.4153072410658,13.7764191452668,13.126417717705,13.7222523596366,174600.724225673,0.26,1.0
2023-05-31,14.61,14.976,14.25,14.76,193913,13.1896123009402,13.5200296932841,12.8646115871593,13.3250292650156,214795.466717248,0.0,1.0
2023-06-01,14.95,15.21,14.51,14.76,140918,13.496557419511,13.7312801572417,13.09933432489,13.3250292650156,156093.441795347,0.0,1.0
2023-06-02,16.08,16.22,15.14,15.22,217968,14.5166985488788,14.6430877153491,13.6680855740065,13.7403079548467,241440.946658681,0.0,1.0
2023-06-05,15.53,16.09,15.36,15.92,245000,14.0201696806024,14.5257263464838,13.866697121317,14.3722537871984,271384.019357783,0.0,1.0
2023-06-06,16.33,16.66,15.27,15.35,259704,14.7423934890044,15.0403108099701,13.7854469428718,13.857669323712,287671.491278748,0.0,1.0
2023-06-07,17.17,17.38,16.42,16.5,245379,15.5007284878264,15.6903122375319,14.8236436674496,14.8958660482898,271803.83382038,0.0,1.0
2023-06-08,16.93,17.16,16.44,17.05,199831,15.2840613453058,15.4917006902214,14.8416992626596,15.3923949165661,221350.775397082,0.0,1.0
2023-06-09,16.53,16.87,16.29,16.87,98040,14.9229494411048,15.2298945596757,14.7062822985843,15.2298945596757,108597.91533811,0.0,1.0
2023-06-12,16.38,16.92,16.3,16.6,151940,14.7875324770295,15.2750335477008,14.7153100961893,14.98614402434,168302.399596822,0.0,1.0
2023-06-13,16.74,16.85,16.35,16.39,149349,15.1125331908103,15.2118389644656,14.7604490842144,14.7965602746345,165432.37513088,0.0,1.0
2023-06-14,16.22,16.8,16.09,16.64,264386,14.6430877153491,15.1666999764405,14.5257263464838,15.0222552147601,292857.69527317,0.0,1.0
2023-06-15,16.64,16.75,16.24,16.24,286884,15.0222552147601,15.1215609884154,14.6611433105591,14.6611433105591,317778.502079339,0.0,1.0
2023-06-16,16.71,16.97,16.2609,16.86,727150,15.0854497979953,15.3201725357259,14.6800114075536,15.2208667620706,805456.692555147,0.0,1.0
2023-06-20,16.54,16.62,16.26,16.62,284862,14.9319772387099,15.0041996195501,14.6791989057692,15.0041996195501,315538.75315223,0.0,1.0
2023-06-21,16.41,16.68,16.29,16.51,299052,14.8146158698445,15.0583664051802,14.7062822985843,14.9048938458948,331256.872477485,0.0,1.0
2023-06-22,16.04,16.456,15.89,16.19,318452,14.4805873584587,14.8561437388277,14.3451703943833,14.616004322534,352746.056051119,0.0,1.0
2023-06-23,16.07,16.21,15.64,15.8,871016,14.5076707512737,14.6340599177441,14.1194754542577,14.2639202159381,964815.60410179,0.0,1.0
2023-06-26,15.87,16.39,15.86,16.15,142388,14.3271147991732,14.7965602746345,14.3180870015682,14.5798931321139,157721.745911494,0.0,1.0
2023-06-27,15.92,16.165,15.59,15.99,139565,14.3722537871984,14.5934348285215,14.0743364662326,14.4354483704335,154594.737394566,0.0,1.0
2023-06-28,15.91,15.94,15.57,15.94,167934,14.3632259895933,14.3903093824084,14.0562808710225,14.3903093824084,186018.791456449,0.0,1.0
2023-06-29,16.22,16.415,16.09,16.09,207855,14.6430877153491,14.8191297686471,14.5257263464838,14.5257263464838,230238.878953517,0.0,1.0
2023-06-30,15.71,16.29,15.7,16.29,292852,14.1826700374929,14.7062822985843,14.1736422398878,14.7062822985843,324389.195252918,0.0,1.0
2023-07-03,16.17,16.21,15.82,15.82,57932,14.597948727324,14.6340599177441,14.2819758111481,14.2819758111481,64170.6898344286,0.0,1.0
2023-07-05,15.82,16.08,15.71,15.96,171666,14.2819758111481,14.5166985488788,14.1826700374929,14.4083649776185,190152.690069686,0.0,1.0
2023-07-06,15.4,15.67,15.25,15.67,136670,13.9028083117371,14.1465588470728,13.7673913476618,14.1465588470728,151387.975206645,0.0,1.0
2023-07-07,15.6,15.82,15.25,15.39,196867,14.0833642638376,14.2819758111481,13.7673913476618,13.8937805141321,218067.58260779,0.0,1.0
2023-07-10,15.69,16.05,15.46,15.61,107109,14.1646144422828,14.4896151560637,13.9569750973673,14.0923920614426,118643.554813848,0.0,1.0
2023-07-11,15.67,15.805,15.51,15.76,69330,14.1465588470728,14.2684341147406,14.0021140853924,14.227809025518,76796.1390288775,0.0,1.0
2023-07-12,16.16,16.34,15.93,15.94,104490,14.5889209297189,14.7514212866094,14.3812815848034,14.3903093824084,115742.515031407,0.0,1.0
2023-07-13,16.56,16.59,16.17,16.2,217669,14.9500328339199,14.977116226735,14.597948727324,14.625032120139,241109.747386078,0.0,1.0
2023-07-14,16.55,16.72,16.37,16.69,145000,14.9410050363149,15.0944775956003,14.7785046794245,15.0673942027852,160615.03186481,0.0,1.0
2023-07-17,16.77,16.95,16.43,16.43,99571,15.1396165836254,15.3021169405158,14.8326714650546,14.8326714650546,110293.788536628,0.0,1.0
2023-07-18,17.54,17.6445,16.77,16.77,152573,15.8347569992123,15.9290974841848,15.1396165836254,15.1396165836254,169003.567287652,0.0,1.0
2023-07-19,17.98,17.99,17.5,17.57,120230,16.2319800938333,16.2410078914384,15.7986458087922,15.8618403920273,133177.553662801,0.0,1.0
2023-07-20,17.96,18.0,17.59,17.89,147355,16.2139244986233,16.2500356890434,15.8798959872374,16.1507299153881,163223.641520269,0.0,1.0
2023-07-21,17.7,18.13,17.6,18.13,133229,15.9792017608927,16.3673970579087,15.8889237848424,16.3673970579087,147576.414347012,0.0,1.0
2023-07-24,18.36,18.46,17.65,17.65,110154,16.5750364028242,16.6653143788745,15.9340627728675,15.9340627728675,122016.470483009,0.0,1.0
2023-07-25,18.2,18.57,18.035,18.34,265451,16.4305916411439,16.7646201525298,16.281632980661,16.5569808076142,294037.384989969,0.0,1.0
2023-07-26,18.43,18.69,17.44,17.44,257349,16.6382309860594,16.87295372379,15.744479023162,15.744479023162,285062.88162329,0.0,1.0
2023-07-27,18.07,18.77,17.87,18.53,268804,16.3132302722785,16.9451761046302,16.1326743201781,16.7285089621097,297751.46914061,0.0,1.0
2023-07-28,18.22,18.485,18.06,18.29,119289,16.4486472363539,16.687883872887,16.3042024746735,16.5118418195891,132135.217490492,0.0,1.0
2023-07-31,18.24,18.34,18.06,18.17,121544,16.466702831564,16.5569808076142,16.3042024746735,16.4035082483288,134633.058158458,0.0,1.0
2023-08-01,17.98,18.225,17.86,18.15,154639,16.2319800938333,16.4531611351564,16.123646522573,16.3854526531187,171292.054569258,0.0,1.0
2023-08-02,17.84,17.98,17.595,17.72,156407,16.105590927363,16.2319800938333,15.8844098860399,15.9972573561027,173250.450268133,0.0,1.0
2023-08-03,17.98,18.13,17.6,17.72,211043,16.2319800938333,16.3673970579087,15.8889237848424,15.9972573561027,233770.194274794,0.0,1.0
2023-08-04,18.0,18.19,17.88,18.01,155383,16.2500356890434,16.4215638435388,16.1417021177831,16.2590634866484,172116.175836205,0.0,1.0
2023-08-07,18.15,18.17,17.86,17.99,215686,16.3854526531187,16.4035082483288,16.123646522573,16.2410078914384,238913.198364093,0.0,1.0
2023-08-08,18.34,18.42,17.3683,17.86,346110,16.5569808076142,16.6292031884544,15.679749714334,16.123646522573,383382.542611927,0.0,1.0
2023-08-09,18.22,18.38,17.97,18.22,140862,16.4486472363539,16.5930919980343,16.2229522962283,16.4486472363539,156031.411162351,0.0,1.0
2023-08-10,18.15,18.405,18.05,18.25,114885,16.3854526531187,16.6156614920469,16.2951746770685,16.475730629169,127256.951281302,0.0,1.0
2023-08-11,18.11,18.28,17.99,17.99,90786,16.3493414626986,16.5028140219841,16.2410078914384,16.2410078914384,100562.73298537,0.0,1.0
2023-08-14,17.53,17.98,17.51,17.98,116424,15.8257292016072,16.2319800938333,15.8076736063972,16.2319800938333,128961.685998818,0.0,1.0
2023-08-15,17.02,17.32,16.995,17.32,181427,15.365311523751,15.6361454519017,15.3427420297385,15.6361454519017,200964.850938875,0.0,1.0
2023-08-16,16.75,17.13,16.73,16.96,160219,15.1215609884154,15.4646172974063,15.1035053932053,15.3111447381209,177472.964071365,0.0,1.0
2023-08-17,17.31,17.37,16.75,16.89,127757,15.6271176542967,15.6812844399269,15.1215609884154,15.2479501548857,141515.135351397,0.0,1.0
2023-08-18,17.38,17.485,17.145,17.23,106060,15.6903122375319,15.7851041123846,15.4781589938138,15.5548952734565,117481.588135046,0.0,1.0
2023-08-21,17.07,17.4,17.03,17.34,85169,15.4104505117761,15.7083678327419,15.374339321356,15.6542010471118,94340.8389578898,0.0,1.0
2023-08-22,16.7,17.1,16.631,17.05,120012,15.0764220003902,15.4375339045912,15.0141301969156,15.3923949165661,132936.077270066,0.0,1.0
2023-08-23,17.04,17.09,16.585,16.63,124366,15.3833671189611,15.4285061069862,14.9726023279325,15.0132274171551,137758.95898551,0.0,1.0
2023-08-24,17.19,17.38,16.96,16.96,186985,15.5187840830364,15.6903122375319,15.3111447381209,15.3111447381209,207121.391263735,0.0,1.0
2023-08-25,17.07,17.35,16.8,17.24,81834,15.4104505117761,15.6632288447168,15.1666999764405,15.5639230710615,90646.6932249992,0.0,1.0
2023-08-28,17.25,17.42,17.13,17.19,88192,15.5729508686666,15.726423427952,15.4646172974063,15.5187840830364,97689.385449802,0.0,1.0
2023-08-29,17.35,17.44,17.145,17.25,107787,15.6632288447168,15.744479023162,15.4781589938138,15.5729508686666,119394.56854905,0.0,1.0
2023-08-30,16.87,17.14,16.86,17.12,127364,15.4646172974063,15.7121245096351,15.45545036362,15.6937906420626,138938.49674252,0.26,1.0
2023-08-31,16.97,17.16,16.8,16.91,120446,15.5562866352688,15.7304583772076,15.4004487609025,15.5012850325513,131391.807564536,0.0,1.0
2023-09-01,17.49,17.52,17.05,17.08,110688,16.0329671921539,16.0604679935126,15.6296221055588,15.6571229069176,120747.026847744,0.0,1.0
2023-09-05,17.07,17.55,17.055,17.31,188900,15.6479559731313,16.0879687948714,15.6342055724519,15.8679623840014,206066.722422836,0.0,1.0
2023-09-06,16.5,17.195,16.47,17.05,165319,15.125440747315,15.7625426454595,15.0979399459562,15.6296221055588,180342.744755006,0.0,1.0
2023-09-07,16.24,16.6,16.2,16.44,290242,14.8871004688724,15.2171100851775,14.8504327337274,15.0704391445975,316618.410002376,0.0,1.0
2023-09-08,16.39,16.4,16.05,16.32,181687,15.0246044756662,15.0337714094525,14.7129287269337,14.9604359391625,198198.224440644,0.0,1.0
2023-09-11,16.48,16.64,16.39,16.45,148346,15.1071068797425,15.2537778203225,15.0246044756662,15.0796060783837,161827.284301418,0.0,1.0
2023-09-12,16.58,16.68,16.35,16.5,144304,15.198776217605,15.2904455554675,14.9879367405212,15.125440747315,157417.958245129,0.0,1.0
2023-09-13,16.25,16.64,16.24,16.61,280273,14.8962674026587,15.2537778203225,14.8871004688724,15.2262770189637,305743.454174777,0.0,1.0
2023-09-14,16.57,16.63,16.4,16.42,296211,15.1896092838187,15.2446108865362,15.0337714094525,15.052105277025,323129.856620385,0.0,1.0
2023-09-15,16.71,16.8,16.44,16.44,716824,15.3179463568263,15.4004487609025,15.0704391445975,15.0704391445975,781967.031413585,0.0,1.0
2023-09-18,16.55,16.76,16.26,16.67,367508,15.1712754162462,15.3637810257575,14.9054343364449,15.2812786216813,400906.1356494,0.0,1.0
2023-09-19,16.65,16.76,16.59,16.64,244291,15.2629447541087,15.3637810257575,15.2079431513912,15.2537778203225,266491.507079921,0.0,1.0
2023-09-20,16.88,17.16,16.6,16.75,128652,15.4737842311925,15.7304583772076,15.2171100851775,15.3546140919713,140343.546708008,0.0,1.0
2023-09-21,16.89,17.03,16.6,16.7,245294,15.4829511649788,15.6112882379863,15.2171100851775,15.30877942304,267585.657014224,0.0,1.0
2023-09-22,16.52,17.05,16.4631,16.92,318765,15.1437746148875,15.6296221055588,15.0916147616437,15.5104519663375,347733.50329865,0.0,1.0
2023-09-25,16.55,16.675,16.405,16.42,145550,15.1712754162462,15.2858620885744,15.0383548763456,15.052105277025,158777.191363916,0.0,1.0
2023-09-26,16.14,16.635,16.14,16.38,173681,14.7954311310099,15.2491943534294,14.7954311310099,15.01543754188,189464.660757652,0.0,1.0
2023-09-27,16.21,16.39,16.15,16.28,113783,14.8595996675137,15.0246044756662,14.8045980647962,14.9237682040174,124123.292098663,0.0,1.0
2023-09-28,16.25,16.475,16.2,16.21,207206,14.8962674026587,15.1025234128494,14.8504327337274,14.8595996675137,226036.322320519,0.0,1.0
2023-09-29,16.68,16.69,16.37,16.41,282988,15.2904455554675,15.2996124892538,15.0062706080937,15.0429383432387,308705.186050785,0.0,1.0
2023-10-02,16.07,16.65,15.94,16.65,235250,14.7312625945062,15.2629447541087,14.6120924552849,15.2629447541087,256628.885388946,0.0,1.0
2023-10-03,15.73,15.98,15.65,15.98,147785,14.4195868457736,14.6487601904299,14.3462513754836,14.6487601904299,161215.302134774,0.0,1.0
2023-10-04,15.89,16.19,15.625,15.79,97807,14.5662577863536,14.8412657999412,14.323334041018,14.4745884484911,106695.436315565,0.0,1.0
2023-10-05,16.32,16.37,15.84,15.84,178113,14.9604359391625,15.0062706080937,14.5204231174224,14.5204231174224,194299.428961876,0.0,1.0
2023-10-06,16.47,16.58,15.97,16.2,115551,15.0979399459562,15.198776217605,14.6395932566436,14.8504327337274,126051.963169302,0.0,1.0
2023-10-09,16.39,16.57,16.27,16.31,72892,15.0246044756662,15.1896092838187,14.9146012702312,14.9512690053762,79516.2283263384,0.0,1.0
2023-10-10,16.61,16.74,16.52,16.56,265560,15.2262770189637,15.345447158185,15.1437746148875,15.1804423500325,289693.376424607,0.0,1.0
2023-10-11,16.66,16.82,16.525,16.69,60296,15.272111687895,15.418782628475,15.1483580817806,15.2996124892538,65775.537825343,0.0,1.0
2023-10-12,16.47,16.62,16.31,16.62,82762,15.0979399459562,15.23544395275,14.9512690053762,15.23544395275,90283.1873009991,0.0,1.0
2023-10-13,16.09,16.65,16.04,16.6,89596,14.7495964620787,15.2629447541087,14.7037617931474,15.2171100851775,97738.2427855814,0.0,1.0
2023-10-16,16.32,16.47,16.11,16.27,126463,14.9604359391625,15.0979399459562,14.7679303296512,14.9146012702312,137955.61629306,0.0,1.0
2023-10-17,16.59,16.86,16.18,16.18,221906,15.2079431513912,15.45545036362,14.8320988661549,14.8320988661549,242072.218665759,0.0,1.0
2023-10-18,16.23,16.46,16.08,16.46,162518,14.8779335350862,15.08877301217,14.7404295282924,15.08877301217,177287.197430992,0.0,1.0
2023-10-19,16.01,16.48,15.97,16.24,163101,14.6762609917887,15.1071068797425,14.6395932566436,14.8871004688724,177923.178898289,0.0,1.0
2023-10-20,15.69,16.05,15.64,16.05,169657,14.3829191106286,14.7129287269337,14.3370844416973,14.7129287269337,185074.970492806,0.0,1.0
2023-10-23,15.67,15.93,15.62,15.62,132779,14.3645852430561,14.6029255214986,14.3187505741248,14.3187505741248,144845.597335001,0.0,1.0
2023-10-24,15.5,15.79,15.28,15.79,153769,14.2087473686898,14.4745884484911,14.0070748253923,14.4745884484911,167743.111912319,0.0,1.0
2023-10-25,15.7,15.77,14.695,14.72,362403,14.3920860444149,14.4562545809186,13.4708091988966,13.4937265333622,395337.20702066,0.0,1.0
2023-10-26,15.79,16.11,15.41,15.77,318588,14.4745884484911,14.7679303296512,14.1262449646136,14.4562545809186,347540.418016127,0.0,1.0
2023-10-27,15.63,16.45,15.3893,15.7,116130,14.3279175079111,15.0796060783837,14.107269411676,14.3920860444149,126683.581127389,0.0,1.0
2023-10-30,15.79,15.96,15.65,15.75,109832,14.4745884484911,14.6304263228574,14.3462513754836,14.4379207133461,119813.235876892,0.0,1.0
2023-10-31,15.78,15.955,15.65,15.78,77746,14.4654215147049,14.6258428559643,14.3462513754836,14.4654215147049,84811.3467521743,0.0,1.0
2023-11-01,16.1,16.11,15.62,15.73,126094,14.7587633958649,14.7679303296512,14.3187505741248,14.4195868457736,137553.082568476,0.0,1.0
2023-11-02,16.75,16.78,16.27,16.3,117342,15.3546140919713,15.38211489333,14.9146012702312,14.94210207159,128005.724417895,0.0,1.0
2023-11-03,17.49,17.67,17.11,17.3,131708,16.0329671921539,16.1979720003064,15.6846237082763,15.8587954502151,143677.267744133,0.0,1.0
2023-11-06,17.33,17.44,17.145,17.44,145362,15.8862962515739,15.9871325232226,15.7167079765282,15.9871325232226,158572.106431065,0.0,1.0
2023-11-07,16.98,17.21,16.87,17.21,74864,15.5654535690551,15.7762930461388,15.4646172974063,15.7762930461388,81667.4383666654,0.0,1.0
2023-11-08,16.82,17.02,16.6,16.96,119008,15.418782628475,15.6021213042001,15.2171100851775,15.5471197014825,129823.126003689,0.0,1.0
2023-11-09,16.8,17.15,16.66,16.91,140387,15.4004487609025,15.7212914434213,15.272111687895,15.5012850325513,153144.991851639,0.0,1.0
2023-11-10,16.77,16.9,16.65,16.86,70567,15.3729479595438,15.492118098765,15.2629447541087,15.45545036362,76979.9385982647,0.0,1.0
2023-11-13,16.61,16.7299,16.45,16.67,100714,15.2262770189637,15.3361885550609,15.0796060783837,15.2812786216813,109866.616633634,0.0,1.0
2023-11-14,17.75,18.16,17.31,17.36,242249,16.2713074705964,16.6471517558327,15.8679623840014,15.9137970529326,264263.935628425,0.0,1.0
2023-11-15,17.81,18.03,17.71,17.75,126334,16.3263090733139,16.5279816166115,16.2346397354514,16.2713074705964,137814.893121051,0.0,1.0
2023-11-16,17.69,17.88,17.55,17.88,90098,16.2163058678789,16.3904776098177,16.0879687948714,16.3904776098177,98285.863191385,0.0,1.0
2023-11-17,17.83,18.07,17.61,17.94,109137,16.3446429408864,16.5646493517565,16.1429703975889,16.4454792125352,119055.076151726,0.0,1.0
2023-11-20,17.75,17.88,17.66,17.88,220906,16.2713074705964,16.3904776098177,16.1888050665202,16.3904776098177,240981.341363361,0.0,1.0
2023-11-21,17.45,17.745,17.43,17.74,323482,15.9962994570089,16.2667240037033,15.9779655894364,16.2621405368102,352879.171534058,0.0,1.0
2023-11-22,17.47,17.74,17.34,17.69,171143,16.0146333245814,16.2621405368102,15.8954631853601,16.2163058678789,186696.014164168,0.0,1.0
2023-11-24,17.47,17.605,17.41,17.52,46187,16.0146333245814,16.1383869306958,15.9596317218639,16.0604679935126,50384.3499658205,0.0,1.0
2023-11-27,17.21,17.32,16.97,17.32,159022,15.7762930461388,15.8771293177876,15.5562866352688,15.8771293177876,173473.490381812,0.0,1.0
2023-11-28,17.33,17.36,16.95,17.29,138769,15.8862962515739,15.9137970529326,15.5379527676963,15.8496285164288,151379.95237636,0.0,1.0
2023-11-29,17.51,17.64,17.03,17.22,239581,16.2896413381689,16.4105809940205,15.8430949165629,16.0198528751153,257529.507428158,0.26,1.0
2023-11-30,17.57,17.675,17.331,17.6,169829,16.3454596408697,16.443141670596,16.1231167351117,16.37336879222,182551.949933494,0.0,1.0
2023-12-01,18.38,18.48,17.48,17.48,160270,17.0990067273298,17.1920372318311,16.2617321868185,16.2617321868185,172276.825605999,0.0,1.0
2023-12-04,18.59,18.72,18.26,18.26,194268,17.2943707867824,17.415310442634,16.9873701219283,16.9873701219283,208821.82789559,0.0,1.0
2023-12-05,18.34,18.52,18.295,18.47,258983,17.0617945255293,17.2292494336316,17.0199307985037,17.1827341813809,278385.032294992,0.0,1.0
2023-12-06,18.43,18.94,18.36,18.44,125583,17.1455219795804,17.6199775525368,17.0804006264296,17.1548250300306,134991.206027817,0.0,1.0
2023-12-07,18.9,18.92,18.45,18.55,192387,17.5827653507363,17.6013714516366,17.1641280804807,17.2571585849819,206799.910450249,0.0,1.0
2023-12-08,19.08,19.18,18.97,18.99,81323,17.7502202588385,17.8432507633398,17.6478867038872,17.6664928047874,87415.4132947944,0.0,1.0
2023-12-11,18.95,19.07,18.735,19.02,202480,17.6292806029869,17.7409172083884,17.4292650183092,17.6944019561378,217649.040049309,0.0,1.0
2023-12-12,18.78,18.96,18.715,18.89,197292,17.4711287453348,17.6385836534371,17.410658917409,17.5734623002862,212072.374601976,0.0,1.0
2023-12-13,19.25,19.645,18.44,18.77,562256,17.9083721164907,18.2758426092706,17.1548250300306,17.4618256948847,604378.104810173,0.0,1.0
2023-12-14,19.68,20.15,19.49,19.76,382590,18.3084032858461,18.7456466570019,18.1316453272937,18.3828276894471,411252.203834773,0.0,1.0
2023-12-15,19.51,19.89,19.29,19.86,878946,18.1502514281939,18.5037673452987,17.9455843182912,18.4758581939483,944793.328502469,0.0,1.0
2023-12-18,19.4,19.62,19.1722,19.6,224930,18.0479178732426,18.2525849831453,17.8359943839887,18.2339788822451,241780.909612262,0.0,1.0
2023-12-19,19.75,19.96,19.405,19.48,221325,18.3735246389969,18.5688886984496,18.0525693984676,18.1223422768436,237905.836571085,0.0,1.0
2023-12-20,19.44,20.18,19.41,19.68,260082,18.0851300750431,18.7735558083523,18.0572209236927,18.3084032858461,279566.365241526,0.0,1.0
2023-12-21,19.73,19.75,19.48,19.67,173179,18.3549185380967,18.3735246389969,18.1223422768436,18.2991002353959,186152.919333757,0.0,1.0
2023-12-22,19.89,20.04,19.68,19.88,93790,18.5037673452987,18.6433131020506,18.3084032858461,18.4944642948486,100816.394044966,0.0,1.0
2023-12-26,20.21,20.31,19.9,19.99,107953,18.8014649597027,18.8944954642039,18.5130703957488,18.5967978497999,116040.432736285,0.0,1.0
2023-12-27,20.15,20.26,20.05,20.23,91997,18.7456466570019,18.8479802119533,18.6526161525007,18.8200710606029,98889.0692286461,0.0,1.0
2023-12-28,20.01,20.18,19.905,20.14,85415,18.6154039507002,18.7735558083523,18.5177219209739,18.7363436065518,91813.9705443089,0.0,1.0
2023-12-29,19.68,20.01,19.66,20.01,71952,18.3084032858461,18.6154039507002,18.2897971849458,18.6154039507002,77342.3732202085,0.0,1.0
2024-01-02,19.75,20.09,19.45,19.45,128013,18.3735246389969,18.6898283543012,18.0944331254932,18.0944331254932,137603.252488306,0.0,1.0
2024-01-03,19.19,19.739,19.15,19.67,145258,17.8525538137899,18.3632912835018,17.8153416119894,18.2991002353959,156140.183027867,0.0,1.0
2024-01-04,19.22,19.35,19.14,19.19,114235,17.8804629651403,18.0014026209919,17.8060385615393,17.8525538137899,122793.056548957,0.0,1.0
2024-01-05,19.19,19.37,19.05,19.12,184500,17.8525538137899,18.0200087218922,17.7223111074882,17.7874324606391,198322.046074168,0.0,1.0
2024-01-08,19.21,19.35,19.06,19.19,81188,17.8711599146902,18.0014026209919,17.7316141579383,17.8525538137899,87270.2996025446,0.0,1.0
2024-01-09,18.99,19.1,18.7755,18.98,89951,17.6664928047874,17.7688263597388,17.4669423726322,17.6571897543373,96689.7906038887,0.0,1.0
2024-01-10,19.11,19.12,18.77,18.86,100072,17.7781294101889,17.7874324606391,17.4618256948847,17.5455531489358,107569.017857637,0.0,1.0
2024-01-11,19.12,19.245,18.7075,18.93,216001,17.7874324606391,17.9037205912656,17.4036816295714,17.6106745020867,232182.982515264,0.0,1.0
2024-01-12,19.1,19.45,18.87,19.3,106357,17.7688263597388,18.0944331254932,17.5548561993859,17.9548873687413,114324.866419026,0.0,1.0
2024-01-16,18.81,19.08,18.74,18.79,170506,17.4990378966852,17.7502202588385,17.4339165435343,17.4804317957849,183279.668227219,0.0,1.0
2024-01-17,18.91,18.95,18.53,18.53,131038,17.5920684011864,17.6292806029869,17.2385524840817,17.2385524840817,140854.874110931,0.0,1.0
2024-01-18,18.92,19.06,18.835,19.04,141900,17.6013714516366,17.7316141579383,17.5222955228105,17.7130080570381,152530.614297693,0.0,1.0
2024-01-19,19.01,19.07,18.67,19.07,111383,17.6850989056877,17.7409172083884,17.3687951903834,17.7409172083884,119727.395435658,0.0,1.0
2024-01-22,19.77,19.8,19.1733,19.25,132121,18.3921307398972,18.4200398912476,17.8370177195382,17.9083721164907,142019.008397643,0.0,1.0
2024-01-23,19.52,20.07,19.49,20.02,138424,18.1595544786441,18.6712222534009,18.1316453272937,18.6247070011503,148794.205451331,0.0,1.0
2024-01-24,19.56,19.76,19.44,19.67,104209,18.1967666804446,18.3828276894471,18.0851300750431,18.2991002353959,112015.946337902,0.0,1.0
2024-01-25,19.58,19.905,19.33,19.79,139718,18.2153727813448,18.5177219209739,17.9827965200917,18.4107368407974,150185.147064447,0.0,1.0
2024-01-26,19.61,19.83,19.59,19.73,69965,18.2432819326952,18.4479490425979,18.2246758317949,18.3549185380967,75206.5146535453,0.0,1.0
2024-01-29,19.82,19.95,19.56,19.66,106891,18.4386459921478,18.5595856479994,18.1967666804446,18.2897971849458,114898.87169059,0.0,1.0
2024-01-30,19.82,19.88,19.63,19.81,240638,18.4386459921478,18.4944642948486,18.2618880335954,18.4293429416977,258665.693892659,0.0,1.0
2024-01-31,19.27,22.0,19.26,20.18,282125,17.9269782173909,20.4667109902751,17.9176751669408,18.7735558083523,303260.743895255,0.0,1.0
2024-02-01,19.7,20.0,18.82,19.76,270546,18.3270093867463,18.6061009002501,17.5083409471353,18.3828276894471,290814.288765213,0.0,1.0
2024-02-02,19.36,19.63,19.21,19.28,271563,18.0107056714421,18.2618880335954,17.8711599146902,17.9362812678411,291907.478580157,0.0,1.0
2024-02-05,18.95,19.428,18.893,19.11,132310,17.6292806029869,18.0739664145029,17.5762532154212,17.7781294101889,142222.167566792,0.0,1.0
2024-02-06,18.9,19.21,18.73,18.94,114963,17.5827653507363,17.8711599146902,17.4246134930842,17.6199775525368,123575.595570865,0.0,1.0
2024-02-07,18.82,18.92,18.3,18.87,157282,17.5083409471353,17.6013714516366,17.0245823237288,17.5548561993859,169064.975884213,0.0,1.0
2024-02-08,19.05,19.117,18.76,18.76,99852,17.7223111074882,17.784641545504,17.4525226444346,17.4525226444346,107332.536285083,0.0,1.0
2024-02-09,19.35,19.4,18.82,19.07,95300,18.0014026209919,18.0479178732426,17.5083409471353,17.7409172083884,102439.517565681,0.0,1.0
2024-02-12,19.43,19.77,19.22,19.33,192645,18.0758270245929,18.3921307398972,17.8804629651403,17.9827965200917,207077.238839881,0.0,1.0
2024-02-13,18.37,18.85,17.995,18.79,282723,17.0897036768797,17.5362500984857,16.740839285,17.4804317957849,303903.543806107,0.0,1.0
2024-02-14,18.79,18.91,18.33,18.66,214380,17.4804317957849,17.5920684011864,17.0524914750792,17.3594921399333,230440.543292033,0.0,1.0
2024-02-15,19.37,19.6,18.9,18.91,180907,18.0200087218922,18.2339788822451,17.5827653507363,17.5920684011864,194459.872027856,0.0,1.0
2024-02-16,19.05,19.305,18.99,19.17,124520,17.7223111074882,17.9595388939664,17.6664928047874,17.8339477128897,133848.570065882,0.0,1.0
2024-02-20,19.06,19.41,18.86,18.86,161989,17.7316141579383,18.0572209236927,17.5455531489358,17.5455531489358,174124.606620641,0.0,1.0
2024-02-21,19.01,19.23,18.945,19.07,369127,17.6850989056877,17.8897660155904,17.6246290777619,17.7409172083884,396780.606510673,0.0,1.0
2024-02-22,18.87,19.07,18.73,18.93,123363,17.5548561993859,17.7409172083884,17.4246134930842,17.6106745020867,132604.891977494,0.0,1.0
2024-02-23,19.0,19.175,18.59,18.86,159573,17.6757958552376,17.8385992381147,17.2943707867824,17.5455531489358,171527.608987496,0.0,1.0
2024-02-26,18.75,19.035,18.5,18.82,223864,17.4432195939844,17.708356531813,17.2106433327313,17.5083409471353,240635.048901612,0.0,1.0
2024-02-27,18.67,19.085,18.59,18.86,140789,17.3687951903834,17.7548717840636,17.2943707867824,17.5455531489358,151336.382356293,0.0,1.0
2024-02-28,18.33,18.66,18.19,18.3,129619,17.2943707867824,17.6057260709962,17.1622806662069,17.2660657609448,137380.902681689,0.26,1.0
2024-02-29,18.66,19.07,18.55,18.7,133609,17.6057260709962,17.9925614241102,17.5019409762583,17.6434661054463,141609.83363857,0.0,1.0
2024-03-01,18.65,18.76,18.31,18.53,129952,17.5962910623836,17.7000761571216,17.2755007695573,17.4830709590332,137733.843535985,0.0,1.0
2024-03-04,18.76,19.19,18.73,18.82,185308,17.7000761571216,18.1057815274607,17.671771131284,17.7566862087968,196404.696179868,0.0,1.0
2024-03-05,19.35,19.465,18.74,18.74,322792,18.2567416652613,18.3652442643055,17.6812061398965,17.6812061398965,342121.574294106,0.0,1.0
2024-03-06,19.22,19.6,18.82,19.4,160176,18.1340865532983,18.4926168805748,17.7566862087968,18.303916708324,169767.730563746,0.0,1.0
2024-03-07,19.31,19.62,19.3,19.49,123575,18.2190016308112,18.5114868977998,18.2095666221986,18.3888317858368,130974.973182093,0.0,1.0
2024-03-08,19.38,19.65,19.285,19.5,168326,18.2850466910989,18.5397919236375,18.1954141092798,18.3982667944494,178405.772493215,0.0,1.0
2024-03-11,19.55,19.63,19.2,19.31,171594,18.4454418375121,18.5209219064124,18.1152165360732,18.2190016308112,181869.468324564,0.0,1.0
2024-03-12,19.06,19.45,19.055,19.45,167148,17.9831264154977,18.3510917513867,17.9784089111914,18.3510917513867,177157.230972612,0.0,1.0
2024-03-13,18.94,19.305,18.91,19.01,220596,17.8699063121473,18.2142841265049,17.8416012863096,17.935951372435,233805.827910798,0.0,1.0
2024-03-14,18.45,18.89,18.39,18.89,160710,17.4075908901329,17.8227312690846,17.3509808384577,17.8227312690846,170333.707789554,0.0,1.0
2024-03-15,18.68,18.86,18.39,18.39,590893,17.6245960882213,17.7944262432469,17.3509808384577,17.3509808384577,626277.117770474,0.0,1.0
2024-03-18,18.52,18.725,18.37,18.66,266470,17.4736359504207,17.6670536269777,17.3321108212326,17.6057260709962,282426.875208029,0.0,1.0
2024-03-19,18.43,18.82,18.43,18.53,183896,17.3887208729078,17.7566862087968,17.3887208729078,17.4830709590332,194908.142167058,0.0,1.0
2024-03-20,19.01,19.21,18.35,18.35,166321,17.935951372435,18.1246515446858,17.3132408040075,17.3132408040075,176280.708190321,0.0,1.0
2024-03-21,19.41,19.45,18.98,19.16,178919,18.3133517169365,18.3510917513867,17.9076463465974,18.0774765016231,189633.107236633,0.0,1.0
2024-03-22,19.04,19.48,18.975,19.48,90915,17.9642563982726,18.3793967772243,17.9029288422911,18.3793967772243,96359.2125174995,0.0,1.0
2024-03-25,19.16,19.3,19.085,19.1,93588,18.0774765016231,18.2095666221986,18.0067139370291,18.0208664499479,99192.2782938759,0.0,1.0
2024-03-26,19.2,19.315,19.18,19.31,165346,18.1152165360732,18.2237191351174,18.0963465188482,18.2190016308112,175247.322806121,0.0,1.0
2024-03-27,19.78,19.81,19.31,19.31,211978,18.6624470356005,18.6907520614381,18.2190016308112,18.2190016308112,224671.760996914,0.0,1.0
2024-03-28,19.75,19.99,19.69,19.69,194055,18.6341420097628,18.8605822164638,18.5775319580876,18.5775319580876,205675.487929202,0.0,1.0
2024-04-01,19.38,19.89,19.36,19.89,192575,18.2850466910989,18.7662321303384,18.2661766738739,18.7662321303384,204106.861910108,0.0,1.0
2024-04-02,19.31,19.33,19.12,19.3,147880,18.2190016308112,18.2378716480362,18.0397364671729,18.2095666221986,156735.416015924,0.0,1.0
2024-04-03,19.09,19.395,19.06,19.3,136179,18.0114314413353,18.2991992040177,17.9831264154977,18.2095666221986,144333.731523077,0.0,1.0
2024-04-04,19.31,19.63,19.25,19.33,193981,18.2190016308112,18.5209219064124,18.1623915791359,18.2378716480362,205597.056628246,0.0,1.0
2024-04-05,19.16,19.38,19.12,19.32,98061,18.0774765016231,18.2850466910989,18.0397364671729,18.2284366394237,103933.132471853,0.0,1.0
2024-04-08,19.25,19.46,19.225,19.25,89804,18.1623915791359,18.3605267599992,18.1388040576046,18.1623915791359,95181.6831207339,0.0,1.0
2024-04-09,19.42,19.475,19.26,19.29,74616,18.3227867255491,18.374679272918,18.1718265877485,18.2001316135861,79084.1885410078,0.0,1.0
2024-04-10,19.0,19.03,18.53,19.0,339519,17.9265163638225,17.9548213896601,17.4830709590332,17.9265163638225,359850.2279572,0.0,1.0
2024-04-11,19.18,19.26,18.82,18.99,157354,18.0963465188482,18.1718265877485,17.7566862087968,17.9170813552099,166776.742303015,0.0,1.0
2024-04-12,19.04,19.12,18.79,18.98,275479,17.9642563982726,18.0397364671729,17.7283811829592,17.9076463465974,291975.35615804,0.0,1.0
2024-04-15,18.96,19.315,18.82,19.08,194253,17.8887763293723,18.2237191351174,17.7566862087968,18.0019964327228,205885.344653378,0.0,1.0
2024-04-16,18.72,18.92,18.64,18.88,109240,17.6623361226714,17.8510362949222,17.5868560537711,17.813296260472,115781.558328237,0.0,1.0
2024-04-17,18.72,18.92,18.595,18.83,173138,17.6623361226714,17.8510362949222,17.5443985150147,17.7661212174093,183505.92682016,0.0,1.0
2024-04-18,18.7,18.95,18.63,18.76,324449,17.6434661054463,17.8793413207598,17.5774210451586,17.7000761571216,343877.799506024,0.0,1.0
2024-04-19,19.29,19.31,18.61,18.61,305245,18.2001316135861,18.2190016308112,17.5585510279335,17.5585510279335,323523.817025838,0.0,1.0
2024-04-22,19.42,19.56,19.24,19.32,112264,18.3227867255491,18.4548768461246,18.1529565705234,18.2284366394237,118986.642842925,0.0,1.0
2024-04-23,19.96,20.0,19.47,19.47,185143,18.8322771906261,18.8700172250763,18.3699617686118,18.3699617686118,196229.815576389,0.0,1.0
2024-04-24,19.95,20.28,19.46,19.46,222748,18.8228421820136,19.1341974662274,18.3605267599992,18.3605267599992,236086.694933157,0.0,1.0
2024-04-25,20.76,20.83,19.685,19.99,494670,19.5870778796292,19.653122939917,18.5728144537813,18.8605822164638,524292.049233145,0.0,1.0
2024-04-26,20.12,21.0,20.11,20.68,152429,18.9832373284268,19.8135180863301,18.9738023198142,19.5115978107289,161556.821259747,0.0,1.0
2024-04-29,20.24,20.31,20.1401,20.19,169115,19.0964574317772,19.162502492065,19.002201695738,19.0492823887145,179242.019742583,0.0,1.0
2024-04-30,19.94,20.15,19.86,20.12,188826,18.8134071734011,19.0115423542644,18.7379271045008,18.9832373284268,200133.362622552,0.0,1.0
2024-05-01,20.3,20.65,20.11,20.2,128211,19.1530674834524,19.4832927848913,18.9738023198142,19.0587173973271,135888.58819866,0.0,1.0
2024-05-02,20.54,20.59,20.39,20.44,77254,19.3795076901534,19.426682733216,19.2379825609653,19.285157604028,81880.1584317976,0.0,1.0
2024-05-03,20.85,21.02,20.62,20.8,135037,19.671992957142,19.8323881035552,19.4549877590537,19.6248179140793,143123.345770506,0.0,1.0
2024-05-06,20.9,21.09,20.89,20.98,105630,19.7191680002047,19.898433163843,19.7097329915922,19.794648069105,111955.382700583,0.0,1.0
2024-05-07,20.77,21.145,20.77,21.05,68307,19.5965128882417,19.9503257112119,19.5965128882417,19.8606931293928,72397.3901933986,0.0,1.0
2024-05-08,21.13,21.14,20.59,20.59,74772,19.9361731982931,19.9456082069056,19.426682733216,19.426682733216,79249.5302024799,0.0,1.0
2024-05-09,21.18,21.18,20.96,21.18,96117,19.9833482413558,19.9833482413558,19.77577805188,19.9833482413558,101872.720998124,0.0,1.0
2024-05-10,21.19,21.24,20.87,21.15,129756,19.9927832499683,20.039958293031,19.6908629743671,19.9550432155182,137526.1065767,0.0,1.0
2024-05-13,21.18,21.38,21.13,21.3,117272,19.9833482413558,20.1720484136066,19.9361731982931,20.0965683447063,124294.534129156,0.0,1.0
2024-05-14,21.28,21.44,21.121,21.39,65627,20.0776983274812,20.2286584652818,19.9276816905418,20.1814834222191,69556.9052399045,0.0,1.0
2024-05-15,21.29,21.46,21.13,21.46,109145,20.0871333360937,20.2475284825069,19.9361731982931,20.2475284825069,115680.86949593,0.0,1.0
2024-05-16,21.39,21.41,21.215,21.27,77928,20.1814834222191,20.2003534394442,20.0163707714997,20.0682633188686,82594.5191999526,0.0,1.0
2024-05-17,21.48,21.66,21.39,21.44,92274,20.2663984997319,20.4362286547576,20.1814834222191,20.2286584652818,97799.5927607078,0.0,1.0
2024-05-20,21.1,21.525,21.08,21.46,69943,19.9078681724555,20.3088560384884,19.8889981552304,20.2475284825069,74131.3578739642,0.0,1.0
2024-05-21,21.17,21.25,21.01,21.01,86828,19.9739132327433,20.0493933016436,19.8229530949427,19.8229530949427,92027.472963421,0.0,1.0
2024-05-22,21.03,21.25,20.825,21.1,85646,19.8418231121677,20.0493933016436,19.6484054356107,19.9078681724555,90774.691913037,0.0,1.0
2024-05-23,20.57,20.99,20.31,20.99,306724,19.407812715991,19.8040830777176,19.162502492065,19.8040830777176,325091.383162486,0.0,1.0
2024-05-24,20.66,20.82,20.56,20.69,73685,19.4927277935038,19.6436879313044,19.3983777073784,19.5210328193414,78097.4379844024,0.0,1.0
2024-05-28,20.5,20.71,20.4263,20.68,71399,19.3417676557032,19.5399028365665,19.2722316422288,19.5115978107289,75674.5467143699,0.0,1.0
2024-05-29,20.2,20.285,19.955,20.22,127813,19.0587173973271,19.1389149705336,18.8275596863199,19.0775874145521,135466.754985416,0.0,1.0
2024-05-30,20.47,20.53,20.325,20.44,85873,19.3134626298656,19.3700726815408,19.1766550049838,19.285157604028,91015.2852281275,0.0,1.0
2024-05-31,20.28,20.37,20.19,20.29,86790,19.3795076901534,19.4655114225061,19.2935039578006,19.3890636604148,90822.8025263147,0.26,1.0
2024-06-03,19.92,20.4,19.89,20.4,97223,19.0354927607424,19.4941793332904,19.0068248499581,19.4941793332904,101740.584514528,0.0,1.0
2024-06-04,19.58,19.8,19.52,19.74,238852,18.7105897718542,18.9208211176054,18.6532539502857,18.8634852960368,249950.547632393,0.0,1.0
2024-06-05,20.25,20.3,19.6,19.78,329710,19.3508397793691,19.3986196306762,18.729701712377,18.9017091770825,345030.374708507,0.0,1.0
2024-06-06,20.31,20.36,20.07,20.18,96840,19.4081756009376,19.4559554522447,19.1788323146636,19.2839479875392,101339.787955391,0.0,1.0
2024-06-07,20.33,20.55,20.08,20.08,141034,19.4272875414604,19.6375188872116,19.188388284925,19.188388284925,147587.315721815,0.0,1.0
2024-06-10,20.05,20.17,19.91,20.05,120434,19.1597203741408,19.2743920172778,19.0259367904809,19.1597203741408,126030.111757739,0.0,1.0
2024-06-11,19.72,19.87,19.65,19.82,103304,18.844373355514,18.9877129094353,18.7774815636841,18.9399330581282,108104.145548778,0.0,1.0
2024-06-12,20.32,20.68,20.04,20.21,133921,19.417731571199,19.76174650061,19.1501644038794,19.3126158983234,140143.801556938,0.0,1.0
2024-06-13,19.98,20.23,19.77,20.17,96154,19.0928285823109,19.3317278388463,18.8921532068211,19.2743920172778,100621.912134062,0.0,1.0
2024-06-14,19.73,19.83,19.555,19.79,76101,18.8539293257754,18.9494890283896,18.6866998462006,18.9112651473439,79637.1251878685,0.0,1.0
2024-06-17,20.25,20.32,19.68,19.7,156792,19.3508397793691,19.417731571199,18.8061494744684,18.8252614149912,164077.53028812,0.0,1.0
2024-06-18,20.41,20.7,20.18,20.18,136537,19.5037353035518,19.7808584411329,19.2839479875392,19.2839479875392,142881.357167133,0.0,1.0
2024-06-20,20.39,20.58,20.29,20.44,111801,19.4846233630289,19.6661867979959,19.3890636604148,19.532403214336,116995.968950853,0.0,1.0
2024-06-21,20.08,20.34,19.89,20.34,694027,19.188388284925,19.4368435117219,19.0068248499581,19.4368435117219,726275.805610448,0.0,1.0
2024-06-24,20.39,20.495,20.12,20.21,101940,19.4846233630289,19.5849610507738,19.2266121659707,19.3126158983234,106676.765635817,0.0,1.0
2024-06-25,20.51,20.6,20.22,20.36,135707,19.5992950061659,19.6852987385187,19.3221718685849,19.4559554522447,142012.790211299,0.0,1.0
2024-06-26,20.71,20.73,20.19,20.37,176889,19.7904144113943,19.8095263519171,19.2935039578006,19.4655114225061,185108.361747636,0.0,1.0
2024-06-27,20.74,20.93,20.53,20.76,138510,19.8190823221785,20.0006457571455,19.6184069466888,19.8381942627014,144946.03500311,0.0,1.0
2024-06-28,21.2,21.43,20.795,20.92,984319,20.2586569542037,20.4784442702163,19.8716401586163,19.991089786884,1030056.57518032,0.0,1.0
2024-07-01,21.46,21.47,21.08,21.33,137914,20.5071121810006,20.516668151262,20.1439853110667,20.3828845676021,144322.341140848,0.0,1.0
2024-07-02,21.4,21.625,21.21,21.32,95596,20.449776359432,20.6647856903139,20.2682129244651,20.3733285973407,100037.983987851,0.0,1.0
2024-07-03,21.0,21.48,20.97,21.48,128966,20.0675375489754,20.5262241215234,20.0388696381911,20.5262241215234,134958.561477229,0.0,1.0
2024-07-05,20.67,20.97,20.55,20.96,143713,19.7521905303486,20.0388696381911,19.6375188872116,20.0293136679297,150390.798703356,0.0,1.0
2024-07-08,20.88,21.03,20.78,20.82,84707,19.9528659058384,20.0962054597596,19.8573062032242,19.8955300842699,88643.0134070348,0.0,1.0
2024-07-09,21.24,21.25,20.755,20.78,128937,20.2968808352494,20.3064368055108,19.8334162775707,19.8573062032242,134928.213957086,0.0,1.0
2024-07-10,21.55,21.6,21.17,21.25,106347,20.5931159133533,20.6408957646604,20.2299890434195,20.3064368055108,111288.542231432,0.0,1.0
2024-07-11,22.55,22.72,21.82,22.0,231875,21.548712939495,21.7111644339391,20.8511271104116,21.0231345751171,242649.352872327,0.0,1.0
2024-07-12,22.58,22.85,22.485,22.8,114051,21.5773808502792,21.8353920473375,21.4865991327958,21.7876121960304,119350.517927512,0.0,1.0
2024-07-15,23.23,23.56,22.86,22.86,153513,22.1985189172713,22.5138659358981,21.8449480175989,21.8449480175989,160646.16757947,0.0,1.0
2024-07-16,23.99,24.49,23.36,23.36,277699,22.924772657139,23.4025711702099,22.3227465306698,22.3227465306698,290602.620564064,0.0,1.0
2024-07-17,24.26,24.65,23.7401,23.78,288762,23.1827838541973,23.5554666943925,22.6859689603062,22.7240972816493,302179.676265742,0.0,1.0
2024-07-18,24.46,24.81,24.08,24.08,310569,23.3739032594256,23.7083622185752,23.0107763894918,23.0107763894918,324999.964947518,0.0,1.0
2024-07-19,24.01,24.795,23.99,24.36,324020,22.9438845976618,23.6940282631831,22.924772657139,23.2783435568114,339075.98196309,0.0,1.0
2024-07-22,24.75,24.905,23.74,23.93,166297,23.6510263970067,23.7991439360587,22.6858734006036,22.8674368355705,174024.191631739,0.0,1.0
2024-07-23,25.44,25.58,24.37,24.51,387266,24.3103883450445,24.4441719287043,23.2878995270729,23.4216831107327,405260.783997647,0.0,1.0
2024-07-24,24.74,25.55,24.71,25.27,151747,23.6414704267453,24.41550401792,23.612802515961,24.1479368506004,158798.108249345,0.0,1.0
2024-07-25,25.39,25.71,24.775,24.85,227634,24.2626084937374,24.5683995421027,23.6749163226602,23.7465860996209,238211.289667878,0.0,1.0
2024-07-26,25.86,25.89,25.45,25.73,155387,24.711739096024,24.7404070068082,24.3199443153059,24.5875114826255,162607.245260473,0.0,1.0
2024-07-29,25.15,26.0,25.1,25.88,194495,24.0332652074634,24.8455226796838,23.9854853561563,24.7308510365468,203532.445873437,0.0,1.0
2024-07-30,25.99,25.99,25.12,25.27,297994,24.8359667094224,24.8359667094224,24.0045972966791,24.1479368506004,311840.652333525,0.0,1.0
2024-07-31,26.09,27.4765,25.57,26.24,507382,24.9315264120365,26.256461688782,24.4346159584429,25.0748659659578,530958.119500021,0.0,1.0
2024-08-01,25.82,26.64,25.53,26.25,301344,24.6735152149783,25.4571047764145,24.3963920773972,25.0844219362192,315346.314143217,0.0,1.0
2024-08-02,25.36,25.37,24.77,24.92,280028,24.2339405829531,24.2434965532145,23.6701383375295,23.8134778914508,293039.840371459,0.0,1.0
2024-08-05,24.81,24.945,23.87,24.14,279082,23.7083622185752,23.8373678171043,22.810101014002,23.0681122110603,292049.88333505,0.0,1.0
2024-08-06,24.67,25.01,24.485,24.76,249943,23.5745786349154,23.8994816238035,23.3977931850791,23.6605823672681,261556.904388002,0.0,1.0
2024-08-07,24.57,24.95,24.455,24.94,124474,23.4790189323012,23.842145802235,23.3691252742949,23.8325898319736,130257.835253607,0.0,1.0
2024-08-08,25.05,25.1,24.69,24.77,120531,23.9377055048492,23.9854853561563,23.5936905754382,23.6701383375295,126131.618980289,0.0,1.0
2024-08-09,24.67,25.02,24.485,24.96,100360,23.5745786349154,23.9090375940649,23.3977931850791,23.8517017724964,105023.349021096,0.0,1.0
2024-08-12,24.62,25.3699,24.35,24.92,119724,23.5267987836083,24.2434009935119,23.26878758655,23.8134778914508,125287.120747327,0.0,1.0
2024-08-13,25.22,25.28,24.54,24.89,326378,24.1001569992933,24.1574928208618,23.4503510215169,23.7848099806665,341543.549290628,0.0,1.0
2024-08-14,25.22,25.37,24.79,25.37,141380,24.1001569992933,24.2434965532145,23.6892502780524,24.2434965532145,147949.393031114,0.0,1.0
2024-08-15,25.79,26.09,25.737,25.75,153562,24.644847304194,24.9315264120365,24.5942006618085,24.6066234231484,160697.444423851,0.0,1.0
2024-08-16,26.11,26.49,25.71,25.81,363295,24.9506383525594,25.3137652224932,24.5683995421027,24.6639592447169,380175.942433432,0.0,1.0
2024-08-19,26.28,26.3,25.82,26.1,111990,25.1130898470035,25.1322017875263,24.6735152149783,24.941082382298,117193.751064892,0.0,1.0
2024-08-20,26.0,26.18,25.73,26.18,126664,24.8455226796838,25.0175301443893,24.5875114826255,25.0175301443893,132549.596257554,0.0,1.0
2024-08-21,25.99,26.04,25.53,26.03,170117,24.8359667094224,24.8837465607295,24.3963920773972,24.8741905904681,178021.692560999,0.0,1.0
2024-08-22,26.44,26.47,25.88,25.98,554770,25.2659853711861,25.2946532819704,24.7308510365468,24.826410739161,580548.060347088,0.0,1.0
2024-08-23,27.62,28.07,26.32,26.62,292697,26.3935898620333,26.8236085237971,25.1513137280491,25.4379928358916,306297.520809365,0.0,1.0
2024-08-26,27.66,27.975,27.58,27.91,154156,26.431813743079,26.7328268063136,26.3553659809877,26.6707129996144,161319.045353688,0.0,1.0
2024-08-27,27.57,27.64,27.0901,27.45,110629,26.3458100107262,26.4127018025562,25.8872189978808,26.2311383675892,115769.510550567,0.0,1.0
2024-08-28,27.82,28.09,27.3906,27.52,256062,26.5847092672617,26.8427204643199,26.1743759042364,26.2980301594192,267960.231138302,0.0,1.0
2024-08-29,27.99,28.375,27.57,28.06,213458,26.7471607617057,27.1150656167703,26.3458100107262,26.8140525535357,223376.584648717,0.0,1.0
2024-08-30,27.51,27.94,27.29,27.94,189241,26.5369294159546,26.9517196612785,26.3247111509051,26.9517196612785,196180.192078667,0.26,1.0
2024-09-03,28.06,28.18,27.38,27.45,433572,27.0674750785782,27.1832304958779,26.4115277138799,26.4790517073047,449470.454288086,0.0,1.0
2024-09-04,27.53,28.2099,27.46,27.85,129424,26.5562219855045,27.212072887355,26.4886979920797,26.8649030983037,134169.789736841,0.0,1.0
2024-09-05,27.2,27.78,27.19,27.78,325575,26.2378945879304,26.7973791048789,26.2282483031554,26.7973791048789,337513.361459789,0.0,1.0
2024-09-06,26.78,27.48,26.65,27.33,155760,25.8327506273814,26.5079905616297,25.7073489253068,26.363296290005,161471.492531604,0.0,1.0
2024-09-09,26.78,27.03,26.455,26.76,139475,25.8327506273814,26.0739077467558,25.5192463721948,25.8134580578315,144589.34528021,0.0,1.0
2024-09-10,26.73,26.91,26.16,26.91,179543,25.7845192035066,25.9581523294561,25.234680971333,25.9581523294561,186126.580531598,0.0,1.0
2024-09-11,26.22,26.44,25.66,26.44,155310,25.2925586799829,25.5047769450323,24.7523667325843,25.5047769450323,161004.991686462,0.0,1.0
2024-09-12,26.37,26.475,25.92,26.39,109796,25.4372529516075,25.5385389417447,25.0031701367337,25.4565455211574,113822.059540318,0.0,1.0
2024-09-13,26.93,26.98,26.6,26.72,118299,25.9774448990061,26.0256763228809,25.6591175014319,25.7748729187316,122636.8521764,0.0,1.0
2024-09-16,27.7,28.08,26.6825,27.08,377250,26.7202088266791,27.0867676481281,25.7386993508254,26.1221391706307,391083.208510191,0.0,1.0
2024-09-17,28.4,29.12,27.545,27.89,442243,27.3954487609273,28.0899812647255,26.570691412667,26.9034882374036,458459.407239689,0.0,1.0
2024-09-18,28.48,29.54,27.83,28.34,251012,27.4726190391271,28.4951252252744,26.8456105287538,27.3375710522775,260216.244756952,0.0,1.0
2024-09-19,29.01,29.19,28.5,29.08,115021,27.9838721322007,28.1575052581503,27.491911608677,28.0513961256256,119238.652686682,0.0,1.0
2024-09-20,28.32,28.9096,28.28,28.89,751434,27.3182784827275,27.88702343306,27.2796933436276,27.868116714901,778987.991262153,0.0,1.0
2024-09-23,28.99,29.13,28.11,28.47,395039,27.9645795626508,28.0996275495004,27.115706502453,27.4629727543521,409524.505252903,0.0,1.0
2024-09-24,28.49,28.9,28.24,28.9,309818,27.4822653239021,27.877762999676,27.2411082045277,27.877762999676,321178.575200027,0.0,1.0
2024-09-25,28.02,28.55,27.871,28.55,212871,27.0288899394783,27.5401430325519,26.8851602963312,27.5401430325519,220676.669791313,0.0,1.0
2024-09-26,28.01,28.44,27.9725,28.44,174086,27.0192436547033,27.4340339000272,26.9830700867971,27.4340339000272,180469.48028285,0.0,1.0
2024-09-27,27.79,28.35,27.78,28.31,192322,26.8070253896539,27.3472173370524,26.7973791048789,27.3086321979525,199374.167865068,0.0,1.0
2024-09-30,29.51,29.55,27.8,27.81,462691,28.4661863709495,28.5047715100494,26.8166716744288,26.8263179592038,479657.205642913,0.0,1.0
2024-10-01,28.06,29.355,28.02,29.3,228211,27.0674750785782,28.3166689569374,27.0288899394783,28.263614390675,236579.16526791,0.0,1.0
2024-10-02,28.1,28.55,27.84,27.84,181560,27.1060602176781,27.5401430325519,26.8552568135287,26.8552568135287,188217.540986376,0.0,1.0
2024-10-03,27.86,28.08,27.6636,27.78,152792,26.8745493830787,27.0867676481281,26.6850963500982,26.7973791048789,158394.66029076,0.0,1.0
2024-10-04,28.3,28.57,28.16,28.44,132110,27.2989859131776,27.5594356021019,27.1639379263279,27.4340339000272,136954.281448062,0.0,1.0
2024-10-07,28.14,28.278,27.93,28.27,113821,27.144645356778,27.2777640866726,26.9420733765035,27.2700470588526,117994.650432971,0.0,1.0
2024-10-08,27.88,28.33,27.85,28.14,142916,26.8938419526286,27.3279247675025,26.8649030983037,27.144645356778,148156.521742724,0.0,1.0
2024-10-09,27.98,28.25,27.62,27.8,152571,26.9903048003784,27.2507544893027,26.6430385484793,26.8166716744288,158165.556542368,0.0,1.0
2024-10-10,28.35,28.37,27.4926,27.78,265172,27.3472173370524,27.3665099066024,26.5201448804461,26.7973791048789,274895.471350735,0.0,1.0
2024-10-11,29.28,29.455,28.52,28.52,155916,28.244321821125,28.4131318046871,27.511204178227,27.511204178227,161633.212824586,0.0,1.0
2024-10-14,29.11,29.54,28.95,29.22,166515,28.0803349799505,28.4951252252744,27.9259944235509,28.1864441124752,172620.862730482,0.0,1.0
2024-10-15,29.68,30.22,29.02,29.25,216403,28.630173212124,29.1510725899726,27.9935184169757,28.2153829668001,224338.183091401,0.0,1.0
2024-10-16,29.71,30.2973,29.66,29.85,228432,28.6591120664489,29.2256383712832,28.6108806425741,28.7941600532986,236808.269016303,0.0,1.0
2024-10-17,29.8,30.0,29.585,29.86,354764,28.7459286294237,28.9388543249232,28.5385335067618,28.8038063380736,367772.679612749,0.0,1.0
2024-10-18,29.46,29.82,29.375,29.8,194620,28.4179549470746,28.7652211989737,28.3359615264873,28.7459286294237,201756.432180924,0.0,1.0
2024-10-21,28.45,29.43,28.4,29.38,309731,27.4436801848022,28.3890160927497,27.3954487609273,28.3407846688748,321088.385036634,0.0,1.0
2024-10-22,28.95,29.015,28.3201,28.57,133287,27.9259944235509,27.9886952745882,27.3183749455753,27.5594356021019,138174.440325243,0.0,1.0
2024-10-23,29.04,29.23,28.68,28.68,128538,28.0128109865257,28.1960903972502,27.6655447346266,27.6655447346266,133251.301406184,0.0,1.0
2024-10-24,28.99,29.215,28.68,29.03,134056,27.9645795626508,28.1816209700877,27.6655447346266,28.0031647017507,138971.638436162,0.0,1.0
2024-10-25,28.3,29.16,28.263,29.16,135417,27.2989859131776,28.1285664038254,27.2632946595102,28.1285664038254,140382.544325579,0.0,1.0
2024-10-28,29.18,29.455,28.54,28.66,160062,28.1478589733753,28.4131318046871,27.5304967477769,27.6462521650766,165931.240611155,0.0,1.0
2024-10-29,29.15,29.23,28.93,28.98,193846,28.1189201190504,28.1960903972502,27.9067018540009,27.9549332778758,200954.05072728,0.0,1.0
2024-10-30,26.76,28.97,26.72,28.82,300979,25.8134580578315,27.9452869931008,25.7748729187316,27.8005927214762,312015.461932906,0.0,1.0
2024-10-31,26.94,27.58,26.6,26.94,214297,25.987091183781,26.6044534093794,25.6591175014319,25.987091183781,222154.95913614,0.0,1.0
2024-11-01,27.09,27.23,26.85,26.98,172314,26.1317854554057,26.2668334422553,25.9002746208063,26.0256763228809,178632.503621538,0.0,1.0
2024-11-04,26.87,27.01,26.1101,26.85,143076,25.9195671903562,26.0546151772059,25.1865460103059,25.9002746208063,148322.388709885,0.0,1.0
2024-11-05,27.43,27.51,26.86,26.86,149948,26.4597591377548,26.5369294159546,25.9099209055812,25.9099209055812,155446.374949466,0.0,1.0
2024-11-06,31.23,31.65,29.585,29.82,378239,30.1253473522451,30.530491312794,28.5385335067618,28.7652211989737,392108.473700957,0.0,1.0
2024-11-07,29.97,31.02,29.75,30.66,400974,28.9099154705983,29.9227753719706,28.6976972055488,29.5755091200715,415677.133066045,0.0,1.0
2024-11-08,30.4,30.7,29.7,30.13,184901,29.3247057159222,29.6140942591714,28.649465781674,29.0642560269979,191681.050594415,0.0,1.0
2024-11-11,31.86,32.065,30.85,31.14,281180,30.7330632930684,30.9308121309554,29.758788530796,30.0385307892703,291490.461415231,0.0,1.0
2024-11-12,31.39,32.21,31.15,31.71,222929,30.2796879086446,31.0706832601925,30.0481770740453,30.5883690214438,231103.482014496,0.0,1.0
2024-11-13,31.06,32.19,30.99,31.5,306796,29.9613605110705,31.0513906906426,29.8938365176457,30.3857970411694,318045.762857767,0.0,1.0
2024-11-14,30.9,31.36,30.46,31.09,185803,29.8070199546709,30.2507490543197,29.382583424572,29.9902993653954,192616.125621787,0.0,1.0
2024-11-15,31.03,31.1,30.44,31.1,313336,29.9324216567456,29.9999456501704,29.3632908550221,29.9999456501704,324825.575140488,0.0,1.0
2024-11-18,30.96,31.52,30.8,31.03,144582,29.8648976633207,30.4050896107193,29.7105571069212,29.9324216567456,149883.611538292,0.0,1.0
2024-11-19,30.77,30.91,30.2,30.38,127294,29.6816182525962,29.8166662394459,29.1317800204227,29.3054131463722,131961.685736505,0.0,1.0
2024-11-20,30.65,31.07,30.295,30.8,620778,29.5658628352965,29.9710067958455,29.223419725785,29.7105571069212,643541.025878171,0.0,1.0
2024-11-21,31.37,31.65,30.89,30.89,183110,30.2603953390947,30.530491312794,29.7973736698959,29.7973736698959,189824.377230752,0.0,1.0
2024-11-22,32.17,32.225,31.47,31.47,251300,31.0320981210927,31.085152687355,30.3568581868444,30.3568581868444,260514.805297842,0.0,1.0
2024-11-25,32.63,33.25,32.63,32.64,216609,31.4758272207415,32.0738968767899,31.4758272207415,31.4854735055164,224551.736811621,0.0,1.0
2024-11-26,32.23,32.715,32.145,32.33,131757,31.0899758297425,31.5578206413288,31.0079824091552,31.1864386774922,136588.337451762,0.0,1.0
2024-11-27,32.39,32.82,32.38,32.59,184377,31.2443163861421,31.659106631466,31.2346701013671,31.4372420816416,191137.836276961,0.0,1.0
2024-11-29,31.92,32.45,31.42,32.45,103639,31.0417444058676,31.5571618411781,30.5555015423672,31.5571618411781,106571.229913699,0.26,1.0
2024-12-02,31.41,32.17,31.35,32.05,245955,30.5457766850972,31.2848658376178,30.4874275414771,31.1681675503777,252913.737622168,0.0,1.0
2024-12-03,31.2,31.74,31.18,31.42,174618,30.341554682427,30.8666969750075,30.322104967887,30.5555015423672,179558.419369835,0.0,1.0
2024-12-04,31.53,31.68,31.235,31.28,117990,30.6624749723373,30.8083478313874,30.375591682872,30.4193535405871,121328.258836127,0.0,1.0
2024-12-05,31.78,32.33,31.565,31.61,190625,30.9055964040875,31.440463553938,30.6965119727823,30.7402738304974,196018.301047857,0.0,1.0
2024-12-06,31.51,31.85,31.12,31.85,80565,30.6430252577973,30.9736704049776,30.2637558242669,30.9736704049776,82844.4035353212,0.0,1.0
2024-12-09,30.92,31.59,30.84,31.59,115776,30.0692586788668,30.7208241159573,29.9914598207067,30.7208241159573,119051.618738973,0.0,1.0
2024-12-10,31.03,31.6,30.75,31.39,114694,30.1762321088369,30.7305489732274,29.9039361052766,30.5263269705572,117939.006008566,0.0,1.0
2024-12-11,31.16,31.62,31.14,31.36,183815,30.302655253347,30.7499986877674,30.2832055388069,30.4971523987471,189015.627578292,0.0,1.0
2024-12-12,30.96,31.49,30.93,31.18,160907,30.1081581079468,30.6235755432573,30.0789835361368,30.322104967887,165459.497792564,0.0,1.0
2024-12-13,30.91,31.11,30.625,30.95,144951,30.0595338215968,30.2540309669969,29.7823753894015,30.0984332506768,149052.059043609,0.0,1.0
2024-12-16,30.9,31.17,30.51,30.96,201073,30.0498089643267,30.312380110617,29.6705395307964,30.1081581079468,206761.903457552,0.0,1.0
2024-12-17,30.22,30.94,30.03,30.7,171974,29.3885186699662,30.0887083934068,29.203746381836,29.8553118189266,176839.613400153,0.0,1.0
2024-12-18,28.49,30.48,28.325,30.48,430591,27.7061183622547,29.6413649589864,27.5456582172995,29.6413649589864,442773.593529169,0.0,1.0
2024-12-19,28.27,29.52,28.1601,29.15,357651,27.4921715023145,28.7077786610656,27.3852953209171,28.3479589420752,367769.922035762,0.0,1.0
2024-12-20,28.29,28.87,27.94,28.0,1597234,27.5116212168545,28.075662938515,27.1712512124042,27.2296003560242,1642424.10521114,0.0,1.0
2024-12-23,28.76,28.79,28.08,28.28,199950,27.9686895085449,27.9978640803549,27.3073992141843,27.5018963595845,205607.130725346,0.0,1.0
2024-12-24,28.84,28.99,28.4,28.7,66910,28.046488366705,28.1923612257551,27.6185946468246,27.9103403649248,68803.0663507521,0.0,1.0
2024-12-26,29.07,29.185,28.555,28.6,90241,28.2701600839152,28.3819959425203,27.7693299345097,27.8130917922248,92794.1639599195,0.0,1.0
2024-12-27,28.78,29.1,28.4,28.85,143101,27.9881392230849,28.2993346557252,27.6185946468246,28.056213223975,147149.717499013,0.0,1.0
2024-12-30,28.82,29.14,28.3203,28.6,107607,28.0270386521649,28.3382340848052,27.5410875343826,27.8130917922248,110651.495453675,0.0,1.0
2024-12-31,29.05,29.11,28.62,28.95,290833,28.2507103693751,28.3090595129952,27.8325415067648,28.1534617966751,299061.458615877,0.0,1.0
2025-01-02,27.35,29.17,27.16,29.17,505661,26.5974846334737,28.3674086566152,26.4127123453435,28.3674086566152,519967.528530678,0.0,1.0
2025-01-03,27.64,27.8,26.67,27.45,325125,26.8795054943039,27.0351032106241,25.9361943391131,26.6947332061738,334323.672803592,0.0,1.0
2025-01-06,27.66,27.725,27.17,27.65,280832,26.8989552088439,26.962166781099,26.4224372026135,26.8892303515739,288777.503055066,0.0,1.0
2025-01-07,27.26,28.0418,26.99,27.68,180988,26.5099609180436,27.2702502594129,26.2473897717534,26.918404923384,186108.644039604,0.0,1.0
2025-01-08,27.44,27.53,26.885,27.18,127453,26.6850083489038,26.7725320643338,26.1452787704183,26.4321620598835,131058.992909915,0.0,1.0
2025-01-10,26.5,26.915,26.0,26.85,161058,25.7708717655229,26.1744533422283,25.2846289020225,26.1112417699732,165614.769994313,0.0,1.0
2025-01-13,26.72,26.76,26.2,26.2,175718,25.9848186254631,26.0237180545432,25.4791260474227,25.4791260474227,180689.541369324,0.0,1.0
2025-01-14,27.92,27.96,26.945,27.01,162519,27.1518014978642,27.1907009269442,26.2036279140383,26.2668394862934,167117.105668179,0.0,1.0
2025-01-15,28.26,29.01,27.79,29.01,148076,27.4824466450445,28.2118109402951,27.025378353354,28.2118109402951,152265.473814885,0.0,1.0
2025-01-16,28.18,28.32,27.73,28.19,287459,27.4046477868844,27.5407957886645,26.967029209734,27.4143726441544,295591.998955625,0.0,1.0
2025-01-17,28.52,28.62,28.095,28.42,189280,27.7352929340647,27.8325415067648,27.3219865000893,27.6380443613646,194635.2473303,0.0,1.0
2025-01-21,28.6,29.1825,28.52,28.81,281888,27.8130917922248,28.3795647282028,27.7352929340647,28.0173137948949,289863.380174575,0.0,1.0
2025-01-22,28.31,28.535,28.15,28.36,166604,27.5310709313945,27.7498802199697,27.3754732150744,27.5796952177445,171317.681457192,0.0,1.0
2025-01-23,28.39,28.57,28.08,28.28,146882,27.6088697895546,27.7839172204147,27.3073992141843,27.5018963595845,151037.692299076,0.0,1.0
2025-01-24,28.51,28.63,28.12,28.17,130967,27.7255680767947,27.8422663640348,27.3462986432643,27.3949229296144,134672.41355192,0.0,1.0
2025-01-27,28.86,29.05,28.52,28.72,143809,28.065938081245,28.2507103693751,27.7352929340647,27.9297900794649,147877.748749594,0.0,1.0
2025-01-28,28.57,29.02,28.27,28.63,301121,27.7839172204147,28.2215357975651,27.4921715023145,27.8422663640348,309640.534189282,0.0,1.0
2025-01-29,28.0,29.42,27.78,29.42,361501,27.2296003560242,28.6105300883655,27.015653496084,28.6105300883655,371728.849033975,0.0,1.0
2025-01-30,29.44,29.53,28.33,28.33,378780,28.6299798029055,28.7175035183356,27.5505206459345,27.5505206459345,389496.719060497,0.0,1.0
2025-01-31,29.89,30.11,29.39,29.39,292922,29.0675983800559,29.2815452399961,28.5813555165554,28.5813555165554,301209.562122179,0.0,1.0
2025-02-03,29.26,29.52,28.4,29.04,164786,28.4549323720453,28.7077786610656,27.6185946468246,28.2409855121051,169448.245279854,0.0,1.0
2025-02-04,30.14,30.17,29.175,29.25,178008,29.3107198118061,29.3398943836161,28.3722710852503,28.4452075147753,183044.331713715,0.0,1.0
2025-02-05,30.61,30.65,30.07,30.22,140686,29.7677881034965,29.8066875325765,29.242645810916,29.3885186699662,144666.390563771,0.0,1.0
2025-02-06,30.4,30.76,30.22,30.68,136134,29.5635661008263,29.9136609625466,29.3885186699662,29.8358621043866,139985.602071339,0.0,1.0
2025-02-07,29.68,30.4,29.57,30.4,202255,28.8633763773857,29.5635661008263,28.7564029474156,29.5635661008263,207977.345460639,0.0,1.0
2025-02-10,29.34,29.7,28.8,29.7,147721,28.5327312302054,28.8828260919257,28.0075889376249,28.8828260919257,151900.429896868,0.0,1.0
2025-02-11,30.22,30.23,29.08,29.15,155170,29.3885186699662,29.3982435272362,28.2798849411852,28.3479589420752,159560.182418864,0.0,1.0
2025-02-12,29.44,29.875,29.34,29.73,187686,28.6299798029055,29.0530110941509,28.5327312302054,28.9120006637357,192996.148723767,0.0,1.0
2025-02-13,29.56,29.59,29.27,29.49,114575,28.7466780901456,28.7758526619556,28.4646572293153,28.6786040892555,117816.639174076,0.0,1.0
2025-02-14,29.56,29.95,29.4,29.68,87098,28.7466780901456,29.1259475236759,28.5910803738254,28.8633763773857,89562.2399195607,0.0,1.0
2025-02-18,29.69,29.92,29.305,29.47,189032,28.8731012346557,29.0967729518659,28.4986942297604,28.6591543747155,194380.230734051,0.0,1.0
2025-02-19,29.4,29.67,29.205,29.31,263599,28.5910803738254,28.8536515201157,28.4014456570603,28.5035566583954,271056.934493976,0.0,1.0
2025-02-20,28.94,29.435,28.5,29.21,144629,28.143736939405,28.6251173742705,27.7158432195247,28.4063080856953,148720.948785577,0.0,1.0
2025-02-21,28.4,29.26,28.27,29.21,251886,27.6185946468246,28.4549323720453,27.4921715023145,28.4063080856953,259012.541784868,0.0,1.0
2025-02-24,28.36,28.73,28.01,28.56,155958,27.5796952177445,27.9395149367349,27.2393252132942,27.7741923631447,160370.47708759,0.0,1.0
2025-02-25,28.69,29.09,28.535,28.65,124623,27.9006155076548,28.2896097984552,27.7498802199697,27.8617160785748,128148.924493047,0.0,1.0
2025-02-26,28.83,28.98,28.43,28.63,163880,28.036763509435,28.1826363684851,27.6477692186346,27.8422663640348,168516.612069365,0.0,1.0
2025-02-27,29.04,29.23,28.78,28.79,136040,28.2409855121051,28.4257578002353,27.9881392230849,27.9978640803549,139888.942555019,0.0,1.0
2025-02-28,29.04,29.16,28.57,28.98,260038,28.5035566583954,28.6213399503722,28.0422387648194,28.4446650124069,264931.973595505,0.27,1.0
2025-03-03,28.94,29.31,28.675,29.04,140285,28.4054039150813,28.7685690653433,28.1452991452991,28.5035566583954,142925.195224719,0.0,1.0
2025-03-04,28.03,28.775,27.95,28.6,207747,27.5122139509236,28.2434518886132,27.4336917562724,28.0716845878136,211656.845224719,0.0,1.0
2025-03-05,27.67,28.08,27.46,28.08,153470,27.1588640749931,27.5612903225806,26.9527433140336,27.5612903225806,156358.33988764,0.0,1.0
2025-03-06,27.46,27.58,27.09,27.29,165283,26.9527433140336,27.0705266060105,26.5895781637717,26.7858836503998,168393.663202247,0.0,1.0
2025-03-07,27.18,27.42,26.7975,27.36,149242,26.6779156327543,26.913482216708,26.3024813895782,26.8545905707196,152050.767977528,0.0,1.0
2025-03-10,26.51,27.21,26.4,26.77,194882,26.0202922525503,26.7073614557486,25.9123242349049,26.2754893851668,198549.723033708,0.0,1.0
2025-03-11,26.55,26.865,26.18,26.67,191607,26.0595533498759,26.3687344913151,25.696388199614,26.1773366418528,195213.086797753,0.0,1.0
2025-03-12,26.74,27.02,26.29,26.74,161541,26.2460435621726,26.5208712434519,25.8043562172594,26.2460435621726,164581.237921348,0.0,1.0
2025-03-13,26.39,26.91,26.34,26.81,132782,25.9025089605735,26.4129032258064,25.8534325889165,26.3147504824924,135280.987078652,0.0,1.0
2025-03-14,27.11,27.24,26.48,26.69,186151,26.6092087124345,26.7368072787428,25.9908464295561,26.1969671905156,189654.403651686,0.0,1.0
2025-03-17,27.1,27.33,26.87,27.01,124179,26.5993934381031,26.8251447477254,26.3736421284808,26.5110559691205,126516.076685393,0.0,1.0
2025-03-18,27.11,27.185,26.81,26.93,121286,26.6092087124345,26.68282326992,26.3147504824924,26.4325337744693,123568.629775281,0.0,1.0
2025-03-19,27.32,27.56,26.96,27.27,126251,26.815329473394,27.0508960573477,26.4619795974635,26.766253101737,128627.072191011,0.0,1.0
2025-03-20,26.93,27.465,26.9,27.08,110125,26.4325337744693,26.9576509511993,26.403087951475,26.5797628894403,112197.577247191,0.0,1.0
2025-03-21,27.0,27.235,26.695,27.12,636755,26.5012406947891,26.7318996415771,26.2018748276813,26.6190239867659,648738.872191011,0.0,1.0
2025-03-24,27.56,27.7,27.28,27.52,112271,27.0508960573477,27.1883098979873,26.7760683760684,27.0116349600221,114383.965449438,0.0,1.0
2025-03-25,27.3,27.88,27.26,27.71,110582,26.7956989247312,27.3649848359526,26.7564378274056,27.1981251723187,112663.178089888,0.0,1.0
2025-03-26,27.5,27.9,27.27,27.5,101697,26.9920044113593,27.3846153846154,26.766253101737,26.9920044113593,103610.960393258,0.0,1.0
2025-03-27,27.48,27.75,27.35,27.57,94769,26.9723738626964,27.2373862696443,26.8447752963882,27.0607113316791,96552.5738764046,0.0,1.0
2025-03-28,26.93,27.51,26.71,27.29,92685,26.4325337744693,27.0018196856907,26.2165977391784,26.7858836503998,94429.3525280897,0.0,1.0
2025-03-31,27.04,27.185,26.58,26.68,128499,26.5405017921147,26.68282326992,26.0889991728701,26.1871519161842,130917.38005618,0.0,1.0
2025-04-01,26.99,27.145,26.32,26.32,133387,26.4914254204577,26.6435621725944,25.8338020402537,25.8338020402537,135897.373314607,0.0,1.0
2025-04-02,27.28,27.35,26.7,26.7,94828,26.7760683760684,26.8447752963882,26.206782464847,26.206782464847,96612.6842696628,0.0,1.0
2025-04-03,24.93,26.32,24.79,26.06,175498,24.4694789081886,25.8338020402537,24.3320650675489,25.5786049076372,178800.911797753,0.0,1.0
2025-04-04,23.98,24.075,23.1802,23.82,222848,23.5370278467053,23.6302729528536,22.7520022056796,23.3799834574028,227042.049438202,0.0,1.0
2025-04-07,24.19,25.28,23.16,23.17,205621,23.7431486076647,24.8130135097877,22.7321753515302,22.7419906258616,209490.833426967,0.0,1.0
2025-04-08,24.07,25.24,23.765,24.8,213587,23.6253653156879,24.7737524124621,23.3259994485801,24.3418803418803,217606.755337079,0.0,1.0
2025-04-09,25.25,25.74,23.42,23.56,233308,24.7835676867935,25.2645161290323,22.9873724841467,23.1247863247863,237698.908988764,0.0,1.0
2025-04-10,24.12,24.655,23.45,24.63,211815,23.6744416873449,24.199558864075,23.0168183071409,24.1750206782465,215801.405898877,0.0,1.0
2025-04-11,24.02,24.27,23.42,24.0,127148,23.5762889440309,23.821670802316,22.9873724841467,23.5566583953681,129540.953932584,0.0,1.0
2025-04-14,24.35,24.5,23.71,24.37,149750,23.9001929969672,24.0474221119382,23.2720154397574,23.91982354563,152568.328651685,0.0,1.0
2025-04-15,24.84,25.09,24.42,24.42,117814,24.381141439206,24.626523297491,23.968899917287,23.968899917287,120031.285955056,0.0,1.0
2025-04-16,24.92,25.025,24.62,24.76,441255,24.4596636338572,24.5627240143369,24.1652054039151,24.3026192445547,449559.518258427,0.0,1.0
2025-04-17,25.11,25.31,24.9,24.9,153591,24.6461538461538,24.8424593327819,24.4400330851944,24.4400330851944,156481.617134832,0.0,1.0
2025-04-21,25.29,25.29,24.775,24.79,97550,24.8228287841191,24.8228287841191,24.3173421560518,24.3320650675489,99385.9129213483,0.0,1.0
2025-04-22,26.13,26.22,25.165,25.51,218105,25.647311827957,25.7356492969396,24.7001378549766,25.03876481941,222209.785112359,0.0,1.0
2025-04-23,26.39,28.45,25.84,26.7,296447,25.9025089605735,27.9244554728426,25.3626688723463,26.206782464847,302026.199157303,0.0,1.0
2025-04-24,25.79,26.24,25.5375,26.2,183992,25.3135925006893,25.7552798456024,25.0657568238213,25.7160187482768,187454.770786517,0.0,1.0
2025-04-25,25.72,25.74,25.23,25.4,130894,25.2448855803694,25.2645161290323,24.7639371381307,24.9307968017645,133357.454494382,0.0,1.0
2025-04-28,25.81,25.88,25.35,25.84,178401,25.3332230493521,25.4019299696719,24.8817204301075,25.3626688723463,181758.546910112,0.0,1.0
2025-04-29,25.97,26.125,25.57,25.57,106349,25.4902674386545,25.6424041907913,25.0976564653984,25.0976564653984,108350.512078652,0.0,1.0
2025-04-30,25.69,25.9,25.23,25.57,155586,25.2154397573752,25.4215605183347,24.7639371381307,25.0976564653984,158514.163483146,0.0,1.0
2025-05-01,26.15,26.48,25.34,25.56,182865,25.6669423766198,25.9908464295561,24.8719051557761,25.087841191067,186306.560393258,0.0,1.0
2025-05-02,26.58,26.705,26.0,26.57,124733,26.0889991728701,26.2116901020127,25.5197132616487,26.0791838985387,127080.503089888,0.0,1.0
2025-05-05,26.82,27.35,26.2,26.41,145045,26.3245657568238,26.8447752963882,25.7160187482768,25.9221395092363,147774.779494382,0.0,1.0
2025-05-06,26.62,26.85,26.205,26.5,79210,26.1282602701958,26.354011579818,25.7209263854425,26.0104769782189,80700.7499999999,0.0,1.0
2025-05-07,26.38,26.92,26.235,26.92,147648,25.8926936862421,26.4227185001379,25.7503722084367,26.4227185001379,150426.768539326,0.0,1.0
2025-05-08,26.8,27.1,26.365,26.62,93529,26.304935208161,26.5993934381031,25.877970774745,26.1282602701958,95289.2367977528,0.0,1.0
2025-05-09,26.7,26.96,26.63,26.96,83657,26.206782464847,26.4619795974635,26.1380755445272,26.4619795974635,85231.4435393258,0.0,1.0
2025-05-12,27.75,28.105,27.4752,27.82,156167,27.2373862696443,27.5858285084092,26.9676625310174,27.3060931899642,159106.098033708,0.0,1.0
2025-05-13,27.67,27.93,27.355,27.93,116118,27.1588640749931,27.4140612076096,26.8496829335539,27.4140612076096,118303.366853933,0.0,1.0
2025-05-14,27.38,27.715,27.225,27.56,100516,26.8742211193824,27.2030328094844,26.7220843672457,27.0508960573477,102407.733707865,0.0,1.0
2025-05-15,27.6,27.65,27.265,27.42,88033,27.0901571546733,27.1392335263303,26.7613454645713,26.913482216708,89689.8008426966,0.0,1.0
2025-05-16,27.47,27.7,27.285,27.54,101592,26.962558588365,27.1883098979873,26.7809760132341,27.0312655086849,103503.984269663,0.0,1.0
2025-05-19,27.39,27.49,27.08,27.24,87309,26.8840363937138,26.9821891370278,26.5797628894403,26.7368072787428,88952.175,0.0,1.0
2025-05-20,27.4,27.58,27.25,27.47,65223,26.8938516680452,27.0705266060105,26.7466225530742,26.962558588365,66450.511516854,0.0,1.0
2025-05-21,26.74,27.36,26.58,27.0,126843,26.2460435621726,26.8545905707196,26.0889991728701,26.5012406947891,129230.213764045,0.0,1.0
2025-05-22,26.71,27.25,26.37,26.47,292601,26.2165977391784,26.7466225530742,25.8828784119107,25.9810311552247,298107.816573034,0.0,1.0
2025-05-23,26.49,26.53,26.08,26.22,108438,26.0006617038875,26.0399228012131,25.5982354563,25.7356492969396,110478.82752809,0.0,1.0
2025-05-27,27.11,27.15,26.45,26.84,217394,26.6092087124345,26.6484698097601,25.9614006065619,26.3441963054866,221485.403932584,0.0,1.0
2025-05-28,26.65,27.2,26.55,27.03,231375,26.15770609319,26.6975461814171,26.0595533498759,26.5306865177833,235729.529494382,0.0,1.0
2025-05-29,26.93,27.235,26.3,26.64,155555,26.4325337744693,26.7318996415771,25.8141714915908,26.1478908188586,158482.58005618,0.0,1.0
2025-05-30,26.7,26.71,26.36,26.64,265507,26.4717948717949,26.4817094017094,26.1347008547009,26.4123076923077,267795.853448276,0.27,1.0
2025-06-02,26.14,26.52,25.925,26.52,152702,25.9165811965812,26.2933333333333,25.7034188034188,26.2933333333333,154018.396551724,0.0,1.0
2025-06-03,26.56,26.57,25.87,26.0,172937,26.3329914529915,26.342905982906,25.6488888888889,25.7777777777778,174427.836206896,0.0,1.0
2025-06-04,26.43,26.58,26.19,26.51,154922,26.2041025641026,26.3528205128205,25.9661538461538,26.2834188034188,156257.534482758,0.0,1.0
2025-06-05,26.3,26.34,26.01,26.31,176989,26.0752136752137,26.1148717948718,25.7876923076923,26.0851282051282,178514.767241379,0.0,1.0
2025-06-06,26.72,26.78,26.43,26.78,220382,26.4916239316239,26.5511111111111,26.2041025641026,26.5511111111111,222281.844827586,0.0,1.0
2025-06-09,27.07,27.1,26.46,26.8,176913,26.8386324786325,26.8683760683761,26.2338461538462,26.5709401709402,178438.112068965,0.0,1.0
2025-06-10,27.28,27.38,27.09,27.09,160346,27.0468376068376,27.1459829059829,26.8584615384615,26.8584615384615,161728.293103448,0.0,1.0
2025-06-11,27.35,27.585,27.1,27.5,217330,27.1162393162393,27.3492307692308,26.8683760683761,27.2649572649573,219203.534482759,0.0,1.0
2025-06-12,27.24,27.36,26.07,27.36,241750,27.0071794871795,27.1261538461538,25.8471794871795,27.1261538461538,243834.051724138,0.0,1.0
2025-06-13,26.47,26.78,26.26,26.78,298045,26.2437606837607,26.5511111111111,26.0355555555556,26.5511111111111,300614.353448276,0.0,1.0
2025-06-16,26.01,26.805,25.99,26.79,226295,25.7876923076923,26.5758974358974,25.7678632478632,26.5610256410256,228245.818965517,0.0,1.0
2025-06-17,25.83,26.36,25.785,25.87,98160,25.6092307692308,26.1347008547009,25.5646153846154,25.6488888888889,99006.2068965516,0.0,1.0
2025-06-18,26.02,26.195,25.72,25.72,117468,25.7976068376068,25.9711111111111,25.5001709401709,25.5001709401709,118480.655172414,0.0,1.0
2025-06-20,26.09,26.29,25.895,26.1,405899,25.8670085470085,26.0652991452991,25.6736752136752,25.8769230769231,409398.129310346,0.0,1.0
2025-06-23,26.9,26.94,26.0,26.0,248697,26.6700854700855,26.7097435897436,25.7777777777778,25.7777777777778,250840.939655172,0.0,1.0
2025-06-24,27.45,27.5,27.07,27.09,212113,27.2153846153846,27.2649572649573,26.8386324786325,26.8584615384615,213941.560344828,0.0,1.0
2025-06-25,27.22,27.32,26.91,27.27,194601,26.9873504273504,27.0864957264957,26.68,27.0369230769231,196278.594827586,0.0,1.0
2025-06-26,27.6,27.71,27.05,27.24,198083,27.3641025641026,27.4731623931624,26.8188034188034,27.0071794871795,199790.612068965,0.0,1.0
2025-06-27,27.8,28.0,27.525,27.72,302174,27.5623931623932,27.7606837606838,27.2897435897436,27.4830769230769,304778.948275862,0.0,1.0
2025-06-30,28.03,28.21,27.78,28.0,212963,27.7904273504274,27.9688888888889,27.5425641025641,27.7606837606838,214798.887931034,0.0,1.0
2025-07-01,28.8,29.02,27.87,28.0,232518,28.5538461538462,28.7719658119658,27.6317948717949,27.7606837606838,234522.465517241,0.0,1.0
2025-07-02,29.09,29.24,28.73,28.88,156733,28.8413675213675,28.9900854700855,28.4844444444444,28.6331623931624,158084.146551724,0.0,1.0
2025-07-03,29.62,29.71,29.135,29.24,80044,29.3668376068376,29.4560683760684,28.8859829059829,28.9900854700855,80734.0344827587,0.0,1.0
2025-07-07,29.2,29.835,29.155,29.43,116063,28.9504273504274,29.58,28.905811965812,29.1784615384615,117063.543103448,0.0,1.0
2025-07-08,29.43,29.665,29.12,29.3,131657,29.1784615384615,29.411452991453,28.8711111111111,29.0495726495727,132791.974137931,0.0,1.0
2025-07-09,29.39,29.66,29.15,29.59,86356,29.1388034188034,29.4064957264957,28.9008547008547,29.337094017094,87100.4482758621,0.0,1.0
2025-07-10,29.26,29.57,28.95,29.25,139331,29.0099145299145,29.317264957265,28.7025641025641,29.0,140532.129310345,0.0,1.0
2025-07-11,28.96,29.15,28.87,29.14,78587,28.7124786324786,28.9008547008547,28.6232478632479,28.8909401709402,79264.4741379311,0.0,1.0
2025-07-14,29.39,29.39,28.45,28.88,88415,29.1388034188034,29.1388034188034,28.2068376068376,28.6331623931624,89177.1982758621,0.0,1.0
2025-07-15,28.08,29.32,28.06,29.1,182390,27.84,29.0694017094017,27.8201709401709,28.8512820512821,183962.327586207,0.0,1.0
2025-07-16,28.47,28.62,27.99,28.33,113219,28.2266666666667,28.3753846153846,27.7507692307692,28.0878632478632,114195.025862069,0.0,1.0
2025-07-17,28.88,29.07,28.3,28.3,166803,28.6331623931624,28.8215384615385,28.0581196581197,28.0581196581197,168240.956896552,0.0,1.0
2025-07-18,28.7,29.07,28.54,28.94,123647,28.4547008547009,28.8215384615385,28.2960683760684,28.6926495726496,124712.922413793,0.0,1.0
2025-07-21,28.52,29.03,28.51,28.7,88784,28.2762393162393,28.7818803418803,28.2663247863248,28.4547008547009,89549.3793103449,0.0,1.0
2025-07-22,28.48,28.95,28.36,28.62,89151,28.2365811965812,28.7025641025641,28.1176068376068,28.3753846153846,89919.5431034483,0.0,1.0
2025-07-23,28.45,28.7,28.18,28.7,92805,28.2068376068376,28.4547008547009,27.9391452991453,28.4547008547009,93605.0431034483,0.0,1.0
2025-07-24,27.86,28.15,27.75,28.15,123833,27.6218803418803,27.9094017094017,27.5128205128205,27.9094017094017,124900.525862069,0.0,1.0
2025-07-25,27.63,28.17,27.05,28.0,157200,27.3938461538462,27.9292307692308,26.8188034188034,27.7606837606838,158555.172413793,0.0,1.0
2025-07-28,27.35,27.59,27.105,27.59,151157,27.1162393162393,27.354188034188,26.8733333333333,27.354188034188,152460.077586207,0.0,1.0
2025-07-29,27.32,27.59,27.19,27.53,148654,27.0864957264957,27.354188034188,26.9576068376068,27.2947008547009,149935.5,0.0,1.0
2025-07-30,26.77,27.48,26.645,27.21,164879,26.5411965811966,27.2451282051282,26.417264957265,26.9774358974359,166300.370689655,0.0,1.0
2025-07-31,26.66,26.775,26.4,26.4,179367,26.4321367521368,26.5461538461538,26.174358974359,26.174358974359,180913.267241379,0.0,1.0
2025-08-01,26.15,26.67,25.62,26.25,192193,25.9264957264957,26.4420512820513,25.4010256410256,26.025641025641,193849.836206897,0.0,1.0
2025-08-04,26.62,26.73,26.075,26.25,165339,26.3924786324786,26.5015384615385,25.8521367521368,26.025641025641,166764.336206897,0.0,1.0
2025-08-05,26.68,26.93,26.3,26.75,146248,26.4519658119658,26.6998290598291,26.0752136752137,26.5213675213675,147508.75862069,0.0,1.0
2025-08-06,26.29,26.625,26.26,26.58,97321,26.0652991452991,26.3974358974359,26.0355555555556,26.3528205128205,98159.9741379312,0.0,1.0
2025-08-07,26.44,26.565,26.18,26.47,105211,26.2140170940171,26.3379487179487,25.9562393162393,26.2437606837607,106117.99137931,0.0,1.0
2025-08-08,26.9,27.04,26.25,26.76,107313,26.6700854700855,26.8088888888889,26.025641025641,26.5312820512821,108238.112068965,0.0,1.0
2025-08-11,27.05,27.11,26.67,27.0,113642,26.8188034188034,26.8782905982906,26.4420512820513,26.7692307692308,114621.672413793,0.0,1.0
2025-08-12,28.03,28.19,27.22,27.31,141461,27.7904273504274,27.9490598290598,26.9873504273504,27.0765811965812,142680.49137931,0.0,1.0
2025-08-13,28.78,28.79,28.28,28.3,172971,28.5340170940171,28.5439316239316,28.0382905982906,28.0581196581197,174462.129310345,0.0,1.0
2025-08-14,28.71,28.78,28.1097,28.4,152221,28.4646153846154,28.5340170940171,27.8694461538462,28.157264957265,153533.25,0.0,1.0
2025-08-15,28.05,28.76,28.01,28.76,347460,27.8102564102564,28.514188034188,27.7705982905983,28.514188034188,350455.344827586,0.0,1.0
2025-08-18,28.35,28.36,27.925,28.01,145262,28.1076923076923,28.1176068376068,27.6863247863248,27.7705982905983,146514.25862069,0.0,1.0
2025-08-19,28.56,28.75,28.33,28.33,116890,28.3158974358974,28.5042735042735,28.0878632478632,28.0878632478632,117897.672413793,0.0,1.0
2025-08-20,28.6,28.71,28.4,28.68,120006,28.3555555555556,28.4646153846154,28.157264957265,28.4348717948718,121040.534482758,0.0,1.0
2025-08-21,29.41,29.47,28.68,28.91,226266,29.1586324786325,29.2181196581197,28.4348717948718,28.662905982906,228216.568965517,0.0,1.0
2025-08-22,30.77,30.81,29.44,29.62,263520,30.5070085470085,30.5466666666667,29.1883760683761,29.3668376068376,265791.724137931,0.0,1.0
2025-08-25,30.95,31.075,30.5778,30.63,164390,30.6854700854701,30.8094017094017,30.3164512820513,30.3682051282051,165807.155172414,0.0,1.0
2025-08-26,31.38,31.43,30.88,30.88,151775,31.1117948717949,31.1613675213675,30.6160683760684,30.6160683760684,153083.405172414,0.0,1.0
2025-08-27,31.5,31.86,31.22,31.22,157093,31.2307692307692,31.5876923076923,30.9531623931624,30.9531623931624,158447.25,0.0,1.0
2025-08-28,31.5,31.71,31.27,31.71,145943,31.2307692307692,31.4389743589744,31.002735042735,31.4389743589744,147201.129310345,0.0,1.0
2025-08-29,31.32,31.625,31.16,31.34,144967,31.32,31.625,31.16,31.34,144967,0.27,1.0
2025-09-02,30.94,31.2963,30.64,30.92,155691,30.94,31.2963,30.64,30.92,155691,0.0,1.0
2025-09-03,30.95,31.16,30.65,30.79,189087,30.95,31.16,30.65,30.79,189087,0.0,1.0
2025-09-04,31.46,31.47,30.94,30.94,114778,31.46,31.47,30.94,30.94,114778,0.0,1.0
2025-09-05,31.16,31.91,30.79,31.5,172424,31.16,31.91,30.79,31.5,172424,0.0,1.0
2025-09-08,30.93,31.24,30.665,31.24,143042,30.93,31.24,30.665,31.24,143042,0.0,1.0
2025-09-09,30.73,30.93,30.53,30.85,127172,30.73,30.93,30.53,30.85,127172,0.0,1.0
2025-09-10,30.9,31.04,30.62,30.87,98030,30.9,31.04,30.62,30.87,98030,0.0,1.0
2025-09-11,30.92,31.02,30.63,30.95,128575,30.92,31.02,30.63,30.95,128575,0.0,1.0
2025-09-12,30.63,30.83,30.43,30.78,114020,30.63,30.83,30.43,30.78,114020,0.0,1.0
2025-09-15,30.5,30.8994,30.265,30.65,135511,30.5,30.8994,30.265,30.65,135511,0.0,1.0
2025-09-16,30.0,30.505,29.75,30.43,183210,30.0,30.505,29.75,30.43,183210,0.0,1.0
2025-09-17,30.49,31.07,30.095,30.18,174037,30.49,31.07,30.095,30.18,174037,0.0,1.0
2025-09-18,31.35,31.44,30.57,30.57,144594,31.35,31.44,30.57,30.57,144594,0.0,1.0
2025-09-19,30.95,31.47,30.76,31.41,493190,30.95,31.47,30.76,31.41,493190,0.0,1.0
2025-09-22,30.78,30.95,30.47,30.87,129777,30.78,30.95,30.47,30.87,129777,0.0,1.0
2025-09-23,30.63,31.38,30.56,30.88,143272,30.63,31.38,30.56,30.88,143272,0.0,1.0
2025-09-24,30.47,30.99,30.26,30.63,188412,30.47,30.99,30.26,30.63,188412,0.0,1.0
2025-09-25,30.55,30.7,30.055,30.49,103524,30.55,30.7,30.055,30.49,103524,0.0,1.0
2025-09-26,30.73,30.83,30.375,30.63,119068,30.73,30.83,30.375,30.63,119068,0.0,1.0
2025-09-29,30.36,30.745,30.06,30.69,113862,30.36,30.745,30.06,30.69,113862,0.0,1.0
2025-09-30,30.34,30.5,29.94,30.28,109534,30.34,30.5,29.94,30.28,109534,0.0,1.0
2025-10-01,30.1,30.27,29.77,30.13,111218,30.1,30.27,29.77,30.13,111218,0.0,1.0
2025-10-02,30.08,30.225,29.58,29.86,131261,30.08,30.225,29.58,29.86,131261,0.0,1.0
2025-10-03,30.29,30.8,30.1,30.1,157388,30.29,30.8,30.1,30.1,157388,0.0,1.0
2025-10-06,30.58,31.045,30.29,30.4,177741,30.58,31.045,30.29,30.4,177741,0.0,1.0
2025-10-07,30.3,31.035,30.23,30.57,120228,30.3,31.035,30.23,30.57,120228,0.0,1.0
2025-10-08,29.65,30.37,29.58,30.13,142874,29.65,30.37,29.58,30.13,142874,0.0,1.0
2025-10-09,29.5,29.92,29.135,29.6,154498,29.5,29.92,29.135,29.6,154498,0.0,1.0
2025-10-10,28.55,29.95,28.485,29.53,163248,28.55,29.95,28.485,29.53,163248,0.0,1.0
2025-10-13,28.83,29.0,28.375,28.89,124942,28.83,29.0,28.375,28.89,124942,0.0,1.0
2025-10-14,29.58,29.81,28.5,28.5,123762,29.58,29.81,28.5,28.5,123762,0.0,1.0
2025-10-15,29.1,29.9,28.87,29.56,110868,29.1,29.9,28.87,29.56,110868,0.0,1.0
2025-10-16,27.59,28.81,27.38,28.81,151801,27.59,28.81,27.38,28.81,151801,0.0,1.0
2025-10-17,28.15,28.19,27.75,27.85,153921,28.15,28.19,27.75,27.85,153921,0.0,1.0
2025-10-20,28.97,29.04,28.095,28.3,123980,28.97,29.04,28.095,28.3,123980,0.0,1.0
2025-10-21,28.95,29.2,28.7,28.81,118135,28.95,29.2,28.7,28.81,118135,0.0,1.0
2025-10-22,29.15,29.44,28.9685,29.05,96821,29.15,29.44,28.9685,29.05,96821,0.0,1.0
2025-10-23,28.81,29.21,28.745,29.07,101148,28.81,29.21,28.745,29.07,101148,0.0,1.0
2025-10-24,29.42,29.515,29.07,29.07,89606,29.42,29.515,29.07,29.07,89606,0.0,1.0
2025-10-27,29.48,29.7368,29.295,29.56,88415,29.48,29.7368,29.295,29.56,88415,0.0,1.0
2025-10-28,30.27,30.33,28.97,29.35,178918,30.27,30.33,28.97,29.35,178918,0.0,1.0
2025-10-29,28.34,31.19,28.095,29.26,224373,28.34,31.19,28.095,29.26,224373,0.0,1.0
2025-10-30,29.08,29.09,28.275,28.32,190938,29.08,29.09,28.275,28.32,190938,0.0,1.0
2025-10-31,28.51,28.82,28.17,28.79,155572,28.51,28.82,28.17,28.79,155572,0.0,1.0
2025-11-03,29.01,29.03,28.26,28.53,135717,29.01,29.03,28.26,28.53,135717,0.0,1.0
2025-11-04,28.78,29.165,28.54,28.96,162208,28.78,29.165,28.54,28.96,162208,0.0,1.0
2025-11-05,29.22,29.26,28.55,28.67,145334,29.22,29.26,28.55,28.67,145334,0.0,1.0
2025-11-06,28.89,29.19,28.755,29.02,118589,28.89,29.19,28.755,29.02,118589,0.0,1.0
2025-11-07,29.37,29.37,28.54,28.96,254381,29.37,29.37,28.54,28.96,254381,0.0,1.0
2025-11-10,29.52,29.855,29.14,29.41,104196,29.52,29.855,29.14,29.41,104196,0.0,1.0
2025-11-11,29.61,29.96,29.365,29.44,105690,29.61,29.96,29.365,29.44,105690,0.0,1.0
2025-11-12,29.5,30.071,29.48,29.61,136825,29.5,30.071,29.48,29.61,136825,0.0,1.0
2025-11-13,29.78,29.93,29.45,29.45,133111,29.78,29.93,29.45,29.45,133111,0.0,1.0
2025-11-14,29.52,29.64,29.0501,29.62,91357,29.52,29.64,29.0501,29.62,91357,0.0,1.0
2025-11-17,28.54,29.7027,28.44,29.58,106155,28.54,29.7027,28.44,29.58,106155,0.0,1.0
2025-11-18,28.53,28.89,28.455,28.48,94591,28.53,28.89,28.455,28.48,94591,0.0,1.0
2025-11-19,28.81,29.04,28.48,28.58,78120,28.81,29.04,28.48,28.58,78120,0.0,1.0
2025-11-20,28.81,29.43,28.6905,28.89,147394,28.81,29.43,28.6905,28.89,147394,0.0,1.0
2025-11-21,29.71,29.965,28.96,28.96,114552,29.71,29.965,28.96,28.96,114552,0.0,1.0
2025-11-24,29.64,30.05,29.52,29.77,135042,29.64,30.05,29.52,29.77,135042,0.0,1.0
2025-11-25,30.47,30.88,29.94,29.94,155288,30.47,30.88,29.94,29.94,155288,0.0,1.0
2025-11-26,30.28,30.8,30.28,30.4,239203,30.28,30.8,30.28,30.4,239203,0.0,1.0