date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-03-26,11.25,11.25,11.25,11.25,133,2.71221639353647,2.71221639353647,2.71221639353647,2.71221639353647,551.670583352324,0.0,1.0
1990-03-27,12.0,12.0,11.75,11.75,533,2.89303081977224,2.89303081977224,2.83275934436032,2.83275934436032,2210.83023253224,0.0,1.0
1990-03-28,11.25,11.25,11.25,11.25,800,2.71221639353647,2.71221639353647,2.71221639353647,2.71221639353647,3318.31929835984,0.0,1.0
1990-03-29,11.75,11.75,11.25,11.25,1733,2.83275934436032,2.83275934436032,2.71221639353647,2.71221639353647,7188.30918007199,0.0,1.0
1990-03-30,11.5,12.0,11.5,12.0,2533,2.77248786894839,2.89303081977224,2.77248786894839,2.89303081977224,10506.6284784319,0.0,1.0
1990-04-02,11.25,12.0,11.25,11.5,4400,2.71221639353647,2.89303081977224,2.71221639353647,2.77248786894839,18250.7561409791,0.0,1.0
1990-04-03,11.25,12.0,11.25,12.0,1533,2.71221639353647,2.89303081977224,2.71221639353647,2.89303081977224,6358.72935548205,0.0,1.0
1990-04-04,11.5,12.0,11.5,11.5,2333,2.77248786894839,2.89303081977224,2.77248786894839,2.77248786894839,9677.0486538419,0.0,1.0
1990-04-05,12.0,12.0,11.5,12.0,1333,2.89303081977224,2.89303081977224,2.77248786894839,2.89303081977224,5529.14953089208,0.0,1.0
1990-04-06,11.5,11.5,11.5,11.5,2200,2.77248786894839,2.77248786894839,2.77248786894839,2.77248786894839,9125.37807048957,0.0,1.0
1990-04-09,11.5,12.0,11.5,12.0,4933,2.77248786894839,2.89303081977224,2.77248786894839,2.89303081977224,20461.5863735114,0.0,1.0
1990-04-10,10.5,11.75,10.0,11.5,8333,2.53140196730071,2.83275934436032,2.41085901647686,2.77248786894839,34564.4433915406,0.0,1.0
1990-04-11,11.5,12.0,10.5,10.5,6933,2.77248786894839,2.89303081977224,2.53140196730071,2.53140196730071,28757.384619411,0.0,1.0
1990-04-12,12.0,12.0,10.5,12.0,4400,2.89303081977224,2.89303081977224,2.53140196730071,2.89303081977224,18250.7561409791,0.0,1.0
1990-04-16,12.0,12.0,11.0,11.0,3533,2.89303081977224,2.89303081977224,2.65194491812455,2.65194491812455,14654.5276013816,0.0,1.0
1990-04-17,12.0,12.0,11.0,12.0,2200,2.89303081977224,2.89303081977224,2.65194491812455,2.89303081977224,9125.37807048955,0.0,1.0
1990-04-18,12.0,12.0,11.0,11.0,3733,2.89303081977224,2.89303081977224,2.65194491812455,2.65194491812455,15484.1074259716,0.0,1.0
1990-04-19,11.0,12.0,11.0,11.0,1733,2.65194491812455,2.89303081977224,2.65194491812455,2.65194491812455,7188.309180072,0.0,1.0
1990-04-20,12.0,12.0,11.0,12.0,1200,2.89303081977224,2.89303081977224,2.65194491812455,2.89303081977224,4977.47894753975,0.0,1.0
1990-04-23,11.0,12.0,11.0,12.0,1933,2.65194491812455,2.89303081977224,2.65194491812455,2.89303081977224,8017.88900466196,0.0,1.0
1990-04-24,12.0,12.0,11.0,12.0,1333,2.89303081977224,2.89303081977224,2.65194491812455,2.89303081977224,5529.14953089208,0.0,1.0
1990-04-25,11.88,12.0,11.0,11.0,1933,2.86410051157451,2.89303081977224,2.65194491812455,2.65194491812455,8017.88900466197,0.0,1.0
1990-04-26,11.25,12.0,11.25,12.0,6600,2.71221639353647,2.89303081977224,2.71221639353647,2.89303081977224,27376.1342114687,0.0,1.0
1990-04-27,11.25,12.0,11.25,12.0,1800,2.71221639353647,2.89303081977224,2.71221639353647,2.89303081977224,7466.21842130965,0.0,1.0
1990-04-30,11.0,11.75,11.0,11.25,1400,2.65194491812455,2.83275934436032,2.65194491812455,2.71221639353647,5807.05877212972,0.0,1.0
1990-05-01,11.0,11.75,11.0,11.75,1333,2.65194491812455,2.83275934436032,2.65194491812455,2.83275934436032,5529.14953089208,0.0,1.0
1990-05-02,11.0,11.0,11.0,11.0,600,2.65194491812455,2.65194491812455,2.65194491812455,2.65194491812455,2488.73947376988,0.0,1.0
1990-05-03,11.0,11.0,11.0,11.0,333,2.65194491812455,2.65194491812455,2.65194491812455,2.65194491812455,1381.25040794228,0.0,1.0
1990-05-04,11.0,11.0,11.0,11.0,200,2.65194491812455,2.65194491812455,2.65194491812455,2.65194491812455,829.57982458996,0.0,1.0
1990-05-07,11.0,11.75,11.0,11.5,2400,2.65194491812455,2.83275934436032,2.65194491812455,2.77248786894839,9954.95789507952,0.0,1.0
1990-05-08,11.75,11.75,11.25,11.5,4533,2.83275934436032,2.83275934436032,2.71221639353647,2.77248786894839,18802.4267243314,0.0,1.0
1990-05-09,11.75,12.0,11.25,11.75,1600,2.83275934436032,2.89303081977224,2.71221639353647,2.83275934436032,6636.63859671967,0.0,1.0
1990-05-10,11.75,12.0,11.25,11.5,4000,2.83275934436032,2.89303081977224,2.71221639353647,2.77248786894839,16591.5964917992,0.0,1.0
1990-05-11,11.75,12.0,11.25,12.0,1400,2.83275934436032,2.89303081977224,2.71221639353647,2.89303081977224,5807.05877212971,0.0,1.0
1990-05-14,11.25,12.0,11.25,12.0,3333,2.71221639353647,2.89303081977224,2.71221639353647,2.89303081977224,13824.9477767917,0.0,1.0
1990-05-15,11.75,11.75,11.75,11.75,133,2.83275934436032,2.83275934436032,2.83275934436032,2.83275934436032,551.670583352322,0.0,1.0
1990-05-16,11.25,11.75,11.25,11.75,7333,2.71221639353647,2.83275934436032,2.71221639353647,2.83275934436032,30416.5442685909,0.0,1.0
1990-05-17,11.75,11.75,11.25,11.25,2133,2.83275934436032,2.83275934436032,2.71221639353647,2.71221639353647,8847.46882925191,0.0,1.0
1990-05-18,11.25,11.75,11.25,11.75,1333,2.71221639353647,2.83275934436032,2.71221639353647,2.83275934436032,5529.14953089209,0.0,1.0
1990-05-21,11.5,11.75,11.25,11.5,11400,2.77248786894839,2.83275934436032,2.71221639353647,2.77248786894839,47286.0500016278,0.0,1.0
1990-05-22,11.0,11.75,11.0,11.75,4733,2.65194491812455,2.83275934436032,2.65194491812455,2.83275934436032,19632.0065489214,0.0,1.0
1990-05-23,11.5,11.5,11.0,11.5,8600,2.77248786894839,2.77248786894839,2.65194491812455,2.77248786894839,35671.9324573683,0.0,1.0
1990-05-24,11.37,11.5,11.0,11.25,5400,2.74114670173419,2.77248786894839,2.65194491812455,2.71221639353647,22398.655263929,0.0,1.0
1990-05-25,11.5,11.5,11.0,11.0,4933,2.77248786894839,2.77248786894839,2.65194491812455,2.65194491812455,20461.5863735114,0.0,1.0
1990-05-29,11.5,11.5,11.0,11.0,1533,2.77248786894839,2.77248786894839,2.65194491812455,2.65194491812455,6358.72935548205,0.0,1.0
1990-05-30,11.5,11.5,11.37,11.5,5733,2.77248786894839,2.77248786894839,2.74114670173419,2.77248786894839,23779.9056718712,0.0,1.0
1990-05-31,11.0,11.37,11.0,11.37,2133,2.65194491812455,2.74114670173419,2.65194491812455,2.74114670173419,8847.46882925192,0.0,1.0
1990-06-01,11.0,11.0,11.0,11.0,400,2.65194491812455,2.65194491812455,2.65194491812455,2.65194491812455,1659.15964917992,0.0,1.0
1990-06-04,11.0,11.0,11.0,11.0,2400,2.65194491812455,2.65194491812455,2.65194491812455,2.65194491812455,9954.95789507952,0.0,1.0
1990-06-05,11.75,11.75,11.13,11.5,14200,2.83275934436032,2.83275934436032,2.68328608533875,2.77248786894839,58900.1675458871,0.0,1.0
1990-06-06,11.62,11.75,11.62,11.75,2000,2.80141817714612,2.83275934436032,2.80141817714612,2.83275934436032,8295.79824589959,0.0,1.0
1990-06-07,12.0,12.75,11.25,11.25,1000,2.89303081977224,3.073845246008,2.71221639353647,2.71221639353647,4147.8991229498,0.0,1.0
1990-06-08,12.63,12.75,12.0,12.0,2400,3.04491493781028,3.073845246008,2.89303081977224,2.89303081977224,9954.95789507952,0.0,1.0
1990-06-11,11.25,11.25,11.25,11.25,533,2.71221639353647,2.71221639353647,2.71221639353647,2.71221639353647,2210.83023253225,0.0,1.0
1990-06-12,13.25,13.25,11.5,11.5,933,3.19438819683184,3.19438819683184,2.77248786894839,2.77248786894839,3869.98988171217,0.0,1.0
1990-06-13,13.25,13.25,11.75,11.75,5933,3.19438819683184,3.19438819683184,2.83275934436032,2.83275934436032,24609.4854964612,0.0,1.0
1990-06-14,12.25,12.25,12.25,12.25,800,2.95330229518416,2.95330229518416,2.95330229518416,2.95330229518416,3318.31929835984,0.0,1.0
1990-06-15,12.25,12.25,12.25,12.25,1933,2.95330229518416,2.95330229518416,2.95330229518416,2.95330229518416,8017.88900466196,0.0,1.0
1990-06-18,13.25,13.25,12.25,13.25,3200,3.24501623617786,3.24501623617786,3.00010935042859,3.24501623617786,13066.1904021598,0.21,1.0
1990-06-19,12.25,13.25,12.25,12.25,1933,3.00010935042859,3.24501623617786,3.00010935042859,3.00010935042859,7892.79563980467,0.0,1.0
1990-06-20,12.25,13.25,12.25,12.25,4533,3.00010935042859,3.24501623617786,3.00010935042859,3.00010935042859,18509.0753415595,0.0,1.0
1990-06-21,12.5,13.25,12.25,12.25,7133,3.06133607186591,3.24501623617786,3.00010935042859,3.00010935042859,29125.3550433144,0.0,1.0
1990-06-22,11.25,12.0,11.25,12.0,533,2.75520246467931,2.93888262899127,2.75520246467931,2.93888262899127,2176.33733885975,0.0,1.0
1990-06-25,12.5,12.5,12.5,12.5,200,3.06133607186591,3.06133607186591,3.06133607186591,3.06133607186591,816.636900134989,0.0,1.0
1990-06-26,12.5,12.5,11.0,12.5,13000,3.06133607186591,3.06133607186591,2.693975743242,3.06133607186591,53081.3985087743,0.0,1.0
1990-06-27,12.5,12.5,11.25,11.25,333,3.06133607186591,3.06133607186591,2.75520246467931,2.75520246467931,1359.70043872476,0.0,1.0
1990-06-28,11.25,11.25,11.25,11.25,400,2.75520246467931,2.75520246467931,2.75520246467931,2.75520246467931,1633.27380026998,0.0,1.0
1990-06-29,12.5,12.5,12.5,12.5,533,3.06133607186591,3.06133607186591,3.06133607186591,3.06133607186591,2176.33733885975,0.0,1.0
1990-07-02,12.5,12.5,11.5,12.5,933,3.06133607186591,3.06133607186591,2.81642918611663,3.06133607186591,3809.61113912972,0.0,1.0
1990-07-03,11.5,12.5,11.5,12.5,1733,2.81642918611663,3.06133607186591,2.81642918611663,3.06133607186591,7076.1587396697,0.0,1.0
1990-07-05,12.5,12.5,11.75,12.5,1133,3.06133607186591,3.06133607186591,2.87765590755395,3.06133607186591,4626.24803926471,0.0,1.0
1990-07-06,11.75,11.75,11.75,11.75,133,2.87765590755395,2.87765590755395,2.87765590755395,2.87765590755395,543.063538589769,0.0,1.0
1990-07-09,12.0,12.5,11.75,12.5,3600,2.93888262899127,3.06133607186591,2.87765590755395,3.06133607186591,14699.4642024298,0.0,1.0
1990-07-10,12.0,12.75,12.0,12.0,11333,2.93888262899127,3.12256279330322,2.93888262899127,2.93888262899127,46274.7299461492,0.0,1.0
1990-07-11,12.5,12.5,12.0,12.0,3533,3.06133607186591,3.06133607186591,2.93888262899127,2.93888262899127,14425.8908408846,0.0,1.0
1990-07-12,12.0,12.5,12.0,12.0,1600,2.93888262899127,3.06133607186591,2.93888262899127,2.93888262899127,6533.09520107992,0.0,1.0
1990-07-13,12.0,12.25,12.0,12.0,3733,2.93888262899127,3.00010935042859,2.93888262899127,2.93888262899127,15242.5277410196,0.0,1.0
1990-07-16,12.0,12.0,12.0,12.0,533,2.93888262899127,2.93888262899127,2.93888262899127,2.93888262899127,2176.33733885975,0.0,1.0
1990-07-17,12.5,12.5,12.0,12.0,1733,3.06133607186591,3.06133607186591,2.93888262899127,2.93888262899127,7076.15873966968,0.0,1.0
1990-07-18,12.0,12.5,12.0,12.5,1000,2.93888262899127,3.06133607186591,2.93888262899127,3.06133607186591,4083.18450067495,0.0,1.0
1990-07-19,12.0,12.0,12.0,12.0,133,2.93888262899127,2.93888262899127,2.93888262899127,2.93888262899127,543.063538589768,0.0,1.0
1990-07-20,12.5,12.5,12.0,12.0,7133,3.06133607186591,3.06133607186591,2.93888262899127,2.93888262899127,29125.3550433144,0.0,1.0
1990-07-23,12.0,12.0,10.5,12.0,2733,2.93888262899127,2.93888262899127,2.57152230036736,2.93888262899127,11159.3432403446,0.0,1.0
1990-07-24,12.0,12.0,11.5,11.5,2400,2.93888262899127,2.93888262899127,2.81642918611663,2.81642918611663,9799.64280161988,0.0,1.0
1990-07-25,12.0,12.0,12.0,12.0,0,2.93888262899127,2.93888262899127,2.93888262899127,2.93888262899127,0,0.0,1.0
1990-07-26,12.0,12.0,10.5,10.5,1000,2.93888262899127,2.93888262899127,2.57152230036736,2.57152230036736,4083.18450067495,0.0,1.0
1990-07-27,12.0,12.0,12.0,12.0,133,2.93888262899127,2.93888262899127,2.93888262899127,2.93888262899127,543.063538589768,0.0,1.0
1990-07-30,10.5,11.75,10.5,11.75,733,2.57152230036736,2.87765590755395,2.57152230036736,2.87765590755395,2992.97423899474,0.0,1.0
1990-07-31,11.25,11.25,10.5,10.5,933,2.75520246467931,2.75520246467931,2.57152230036736,2.57152230036736,3809.61113912974,0.0,1.0
1990-08-01,12.0,12.0,12.0,12.0,200,2.93888262899127,2.93888262899127,2.93888262899127,2.93888262899127,816.63690013499,0.0,1.0
1990-08-02,10.5,10.5,10.5,10.5,600,2.57152230036736,2.57152230036736,2.57152230036736,2.57152230036736,2449.91070040497,0.0,1.0
1990-08-03,11.5,12.0,10.75,10.75,400,2.81642918611663,2.93888262899127,2.63274902180468,2.63274902180468,1633.27380026998,0.0,1.0
1990-08-06,12.0,12.0,10.5,11.5,2733,2.93888262899127,2.93888262899127,2.57152230036736,2.81642918611663,11159.3432403446,0.0,1.0
1990-08-07,11.5,11.5,11.37,11.5,333,2.81642918611663,2.81642918611663,2.78459129096923,2.81642918611663,1359.70043872476,0.0,1.0
1990-08-08,10.62,12.0,10.62,12.0,1733,2.60091112665727,2.93888262899127,2.60091112665727,2.93888262899127,7076.1587396697,0.0,1.0
1990-08-09,11.37,11.37,10.62,10.75,1333,2.78459129096923,2.78459129096923,2.60091112665727,2.63274902180468,5442.8849393997,0.0,1.0
1990-08-10,10.62,11.5,10.62,11.5,1133,2.60091112665727,2.81642918611663,2.60091112665727,2.81642918611663,4626.24803926472,0.0,1.0
1990-08-13,12.0,12.0,12.0,12.0,133,2.93888262899127,2.93888262899127,2.93888262899127,2.93888262899127,543.063538589768,0.0,1.0
1990-08-14,12.0,12.0,10.62,10.62,533,2.93888262899127,2.93888262899127,2.60091112665727,2.60091112665727,2176.33733885975,0.0,1.0
1990-08-15,10.62,11.25,10.62,11.25,333,2.60091112665727,2.75520246467931,2.60091112665727,2.75520246467931,1359.70043872476,0.0,1.0
1990-08-16,10.75,11.5,10.25,10.62,14800,2.63274902180468,2.81642918611663,2.51029557893004,2.60091112665727,60431.1306099892,0.0,1.0
1990-08-17,11.5,11.5,10.0,10.0,2733,2.81642918611663,2.81642918611663,2.44906885749272,2.44906885749272,11159.3432403446,0.0,1.0
1990-08-20,10.88,11.0,10.0,11.0,4000,2.66458691695208,2.693975743242,2.44906885749272,2.693975743242,16332.7380026998,0.0,1.0
1990-08-21,11.5,11.5,10.0,10.0,1600,2.81642918611663,2.81642918611663,2.44906885749272,2.44906885749272,6533.09520107993,0.0,1.0
1990-08-22,11.0,11.0,10.75,10.88,1733,2.693975743242,2.693975743242,2.63274902180468,2.66458691695208,7076.15873966968,0.0,1.0
1990-08-23,10.5,10.75,10.0,10.0,6933,2.57152230036736,2.63274902180468,2.44906885749272,2.44906885749272,28308.7181431794,0.0,1.0
1990-08-24,11.25,11.5,11.0,11.0,5200,2.75520246467931,2.81642918611663,2.693975743242,2.693975743242,21232.5594035098,0.0,1.0
1990-08-27,10.75,11.5,10.5,11.5,800,2.63274902180468,2.81642918611663,2.57152230036736,2.81642918611663,3266.54760053996,0.0,1.0
1990-08-28,10.5,11.5,10.5,10.5,6600,2.62295274637471,2.87275776983897,2.62295274637471,2.62295274637471,26420.6055926026,0.21,1.0
1990-08-29,11.75,12.0,10.75,11.0,1733,2.93520902570503,2.99766028157109,2.68540400224077,2.74785525810684,6937.41052908793,0.0,1.0
1990-08-30,11.5,11.5,11.5,11.5,133,2.87275776983897,2.87275776983897,2.87275776983897,2.87275776983897,532.415233911537,0.0,1.0
1990-08-31,11.5,11.5,11.5,11.5,0,2.87275776983897,2.87275776983897,2.87275776983897,2.87275776983897,0,0.0,1.0
1990-09-04,12.0,12.0,10.75,12.0,2400,2.99766028157109,2.99766028157109,2.68540400224077,2.99766028157109,9607.4929427646,0.0,1.0
1990-09-05,12.0,12.0,12.0,12.0,533,2.99766028157109,2.99766028157109,2.99766028157109,2.99766028157109,2133.66405770564,0.0,1.0
1990-09-06,10.75,10.75,10.75,10.75,200,2.68540400224077,2.68540400224077,2.68540400224077,2.68540400224077,800.62441189705,0.0,1.0
1990-09-07,11.5,11.5,11.5,11.5,333,2.87275776983897,2.87275776983897,2.87275776983897,2.87275776983897,1333.03964580858,0.0,1.0
1990-09-10,12.25,12.25,12.25,12.25,333,3.06011153743716,3.06011153743716,3.06011153743716,3.06011153743716,1333.03964580859,0.0,1.0
1990-09-11,10.75,12.5,10.75,11.5,3333,2.68540400224077,3.12256279330322,2.68540400224077,2.87275776983897,13342.4058242643,0.0,1.0
1990-09-12,12.25,12.25,12.25,12.25,333,3.06011153743716,3.06011153743716,3.06011153743716,3.06011153743716,1333.03964580859,0.0,1.0
1990-09-13,12.5,12.5,10.75,10.75,3000,3.12256279330322,3.12256279330322,2.68540400224077,2.68540400224077,12009.3661784557,0.0,1.0
1990-09-14,12.5,12.5,12.5,12.5,0,3.12256279330322,3.12256279330322,3.12256279330322,3.12256279330322,0,0.0,1.0
1990-09-17,10.75,12.0,10.75,12.0,1400,2.68540400224077,2.99766028157109,2.68540400224077,2.99766028157109,5604.37088327935,0.0,1.0
1990-09-18,10.75,10.75,10.75,10.75,733,2.68540400224077,2.68540400224077,2.68540400224077,2.68540400224077,2934.28846960269,0.0,1.0
1990-09-19,12.12,12.25,10.75,12.0,18133,3.0276368843868,3.06011153743716,2.68540400224077,2.99766028157109,72588.6123046461,0.0,1.0
1990-09-20,11.13,11.5,10.75,11.5,3000,2.78032991115719,2.87275776983897,2.68540400224077,2.87275776983897,12009.3661784557,0.0,1.0
1990-09-21,10.88,12.5,10.88,12.5,200,2.71787865529113,3.12256279330322,2.71787865529113,3.12256279330322,800.624411897048,0.0,1.0
1990-09-24,10.75,10.75,10.75,10.75,1000,2.68540400224077,2.68540400224077,2.68540400224077,2.68540400224077,4003.12205948525,0.0,1.0
1990-09-25,10.75,10.75,10.75,10.75,533,2.68540400224077,2.68540400224077,2.68540400224077,2.68540400224077,2133.66405770564,0.0,1.0
1990-09-26,11.13,11.25,11.0,11.0,933,2.78032991115719,2.8103065139729,2.74785525810684,2.74785525810684,3734.91288149973,0.0,1.0
1990-09-27,11.13,11.13,11.13,11.13,0,2.78032991115719,2.78032991115719,2.78032991115719,2.78032991115719,0,0.0,1.0
1990-09-28,11.13,11.13,11.13,11.13,0,2.78032991115719,2.78032991115719,2.78032991115719,2.78032991115719,0,0.0,1.0
1990-10-01,12.0,12.0,12.0,12.0,600,2.99766028157109,2.99766028157109,2.99766028157109,2.99766028157109,2401.87323569115,0.0,1.0
1990-10-02,12.0,12.75,11.25,11.25,1000,2.99766028157109,3.18501404916929,2.8103065139729,2.8103065139729,4003.12205948525,0.0,1.0
1990-10-03,11.75,11.88,11.25,11.25,5000,2.93520902570503,2.96768367875538,2.8103065139729,2.8103065139729,20015.6102974262,0.0,1.0
1990-10-04,11.5,11.5,11.5,11.5,400,2.87275776983897,2.87275776983897,2.87275776983897,2.87275776983897,1601.2488237941,0.0,1.0
1990-10-05,12.5,12.5,12.5,12.5,200,3.12256279330322,3.12256279330322,3.12256279330322,3.12256279330322,800.62441189705,0.0,1.0
1990-10-08,12.0,12.5,11.5,11.5,5800,2.99766028157109,3.12256279330322,2.87275776983897,2.87275776983897,23218.1079450145,0.0,1.0
1990-10-09,12.25,12.75,12.0,12.0,4800,3.06011153743716,3.18501404916929,2.99766028157109,2.99766028157109,19214.9858855292,0.0,1.0
1990-10-10,12.25,12.25,12.0,12.0,8400,3.06011153743716,3.06011153743716,2.99766028157109,2.99766028157109,33626.225299676,0.0,1.0
1990-10-11,12.25,12.75,12.25,12.25,5600,3.06011153743716,3.18501404916929,3.06011153743716,3.06011153743716,22417.4835331174,0.0,1.0
1990-10-12,12.25,12.25,12.25,12.25,1733,3.06011153743716,3.06011153743716,3.06011153743716,3.06011153743716,6937.41052908793,0.0,1.0
1990-10-15,12.25,12.25,12.25,12.25,1133,3.06011153743716,3.06011153743716,3.06011153743716,3.06011153743716,4535.53729339678,0.0,1.0
1990-10-16,12.75,12.75,12.0,12.75,11733,3.18501404916929,3.18501404916929,2.99766028157109,3.18501404916929,46968.6311239404,0.0,1.0
1990-10-17,11.75,12.75,11.75,12.75,733,2.93520902570503,3.18501404916929,2.93520902570503,3.18501404916929,2934.28846960268,0.0,1.0
1990-10-18,11.75,11.75,11.75,11.75,733,2.93520902570503,2.93520902570503,2.93520902570503,2.93520902570503,2934.28846960268,0.0,1.0
1990-10-19,11.75,11.75,11.75,11.75,133,2.93520902570503,2.93520902570503,2.93520902570503,2.93520902570503,532.415233911538,0.0,1.0
1990-10-22,12.75,12.75,12.75,12.75,200,3.18501404916929,3.18501404916929,3.18501404916929,3.18501404916929,800.624411897049,0.0,1.0
1990-10-23,11.75,11.75,11.75,11.75,133,2.93520902570503,2.93520902570503,2.93520902570503,2.93520902570503,532.415233911538,0.0,1.0
1990-10-24,12.0,12.5,11.75,12.5,3600,2.99766028157109,3.12256279330322,2.93520902570503,3.12256279330322,14411.2394141469,0.0,1.0
1990-10-25,12.0,12.0,12.0,12.0,1333,2.99766028157109,2.99766028157109,2.99766028157109,2.99766028157109,5336.16170529384,0.0,1.0
1990-10-26,11.75,12.0,11.75,12.0,2000,2.93520902570503,2.99766028157109,2.93520902570503,2.99766028157109,8006.24411897049,0.0,1.0
1990-10-29,12.25,12.25,11.75,11.75,600,3.06011153743716,3.06011153743716,2.93520902570503,2.93520902570503,2401.87323569115,0.0,1.0
1990-10-30,12.25,12.25,11.25,11.25,1333,3.06011153743716,3.06011153743716,2.8103065139729,2.8103065139729,5336.16170529383,0.0,1.0
1990-10-31,11.25,12.25,11.25,12.25,533,2.8103065139729,3.06011153743716,2.8103065139729,3.06011153743716,2133.66405770564,0.0,1.0
1990-11-01,11.5,12.25,11.5,12.25,800,2.87275776983897,3.06011153743716,2.87275776983897,3.06011153743716,3202.49764758819,0.0,1.0
1990-11-02,11.5,12.25,11.5,12.25,2800,2.87275776983897,3.06011153743716,2.87275776983897,3.06011153743716,11208.7417665587,0.0,1.0
1990-11-05,12.25,12.25,11.5,11.5,3000,3.06011153743716,3.06011153743716,2.87275776983897,2.87275776983897,12009.3661784557,0.0,1.0
1990-11-06,11.75,11.75,11.75,11.75,400,2.93520902570503,2.93520902570503,2.93520902570503,2.93520902570503,1601.2488237941,0.0,1.0
1990-11-07,11.75,11.75,11.75,11.75,0,2.93520902570503,2.93520902570503,2.93520902570503,2.93520902570503,0,0.0,1.0
1990-11-08,12.25,12.25,11.75,11.75,800,3.06011153743716,3.06011153743716,2.93520902570503,2.93520902570503,3202.49764758819,0.0,1.0
1990-11-09,12.25,12.25,12.12,12.25,333,3.06011153743716,3.06011153743716,3.0276368843868,3.06011153743716,1333.03964580859,0.0,1.0
1990-11-12,12.12,12.12,12.12,12.12,133,3.0276368843868,3.0276368843868,3.0276368843868,3.0276368843868,532.415233911539,0.0,1.0
1990-11-13,12.25,12.25,11.75,12.25,1333,3.06011153743716,3.06011153743716,2.93520902570503,3.06011153743716,5336.16170529383,0.0,1.0
1990-11-14,11.75,12.0,11.75,12.0,1733,2.93520902570503,2.99766028157109,2.93520902570503,2.99766028157109,6937.41052908793,0.0,1.0
1990-11-15,11.75,12.25,11.75,11.75,6400,2.93520902570503,3.06011153743716,2.93520902570503,2.93520902570503,25619.9811807056,0.0,1.0
1990-11-16,12.25,12.25,11.75,12.25,1400,3.06011153743716,3.06011153743716,2.93520902570503,3.06011153743716,5604.37088327934,0.0,1.0
1990-11-19,12.25,12.25,12.25,12.25,1333,3.06011153743716,3.06011153743716,3.06011153743716,3.06011153743716,5336.16170529383,0.0,1.0
1990-11-20,11.5,11.5,11.5,11.5,133,2.87275776983897,2.87275776983897,2.87275776983897,2.87275776983897,532.415233911537,0.0,1.0
1990-11-21,12.25,12.25,12.25,12.25,1800,3.06011153743716,3.06011153743716,3.06011153743716,3.06011153743716,7205.61970707344,0.0,1.0
1990-11-23,12.25,12.25,12.0,12.0,3000,3.06011153743716,3.06011153743716,2.99766028157109,2.99766028157109,12009.3661784557,0.0,1.0
1990-11-26,12.25,12.25,11.75,11.75,4733,3.06011153743716,3.06011153743716,2.93520902570503,2.93520902570503,18946.7767075437,0.0,1.0
1990-11-27,11.75,12.25,11.75,11.75,2600,2.93520902570503,3.06011153743716,2.93520902570503,2.93520902570503,10408.1173546616,0.0,1.0
1990-11-28,12.25,12.25,12.25,12.25,133,3.06011153743716,3.06011153743716,3.06011153743716,3.06011153743716,532.415233911537,0.0,1.0
1990-11-29,11.75,12.5,11.75,12.5,1333,2.93520902570503,3.12256279330322,2.93520902570503,3.12256279330322,5336.16170529383,0.0,1.0
1990-11-30,11.88,12.5,11.75,11.75,400,2.96768367875538,3.12256279330322,2.93520902570503,2.93520902570503,1601.2488237941,0.0,1.0
1990-12-03,12.75,12.75,12.75,12.75,333,3.18501404916929,3.18501404916929,3.18501404916929,3.18501404916929,1333.03964580859,0.0,1.0
1990-12-04,11.75,11.75,11.75,11.75,200,2.93520902570503,2.93520902570503,2.93520902570503,2.93520902570503,800.624411897049,0.0,1.0
1990-12-05,11.75,11.75,11.75,11.75,0,2.93520902570503,2.93520902570503,2.93520902570503,2.93520902570503,0,0.0,1.0
1990-12-06,13.25,13.25,11.75,11.75,2400,3.36237561582891,3.36237561582891,2.98172931969734,2.98172931969734,9457.59892211225,0.21,1.0
1990-12-07,12.5,13.25,11.75,13.25,3533,3.17205246776312,3.36237561582891,2.98172931969734,3.36237561582891,13922.3737465927,0.0,1.0
1990-12-10,13.25,13.25,13.25,13.25,133,3.36237561582891,3.36237561582891,3.36237561582891,3.36237561582891,524.10860693372,0.0,1.0
1990-12-11,13.0,13.0,12.0,13.0,1600,3.29893456647365,3.29893456647365,3.0451703690526,3.29893456647365,6305.06594807483,0.0,1.0
1990-12-12,12.0,13.5,12.0,13.5,3933,3.0451703690526,3.42581666518417,3.0451703690526,3.42581666518417,15498.6402336114,0.0,1.0
1990-12-13,12.38,12.38,12.38,12.38,200,3.1416007640726,3.1416007640726,3.1416007640726,3.1416007640726,788.133243509353,0.0,1.0
1990-12-14,11.75,11.75,11.75,11.75,200,2.98172931969734,2.98172931969734,2.98172931969734,2.98172931969734,788.133243509353,0.0,1.0
1990-12-17,12.63,13.0,11.75,11.75,13000,3.20504181342786,3.29893456647365,2.98172931969734,2.98172931969734,51228.660828108,0.0,1.0
1990-12-18,11.75,12.25,11.75,11.75,1400,2.98172931969734,3.10861141840786,2.98172931969734,2.98172931969734,5516.93270456547,0.0,1.0
1990-12-19,12.12,12.25,11.75,11.75,2400,3.07562207274312,3.10861141840786,2.98172931969734,2.98172931969734,9457.59892211226,0.0,1.0
1990-12-20,12.5,12.5,12.25,12.25,6000,3.17205246776312,3.17205246776312,3.10861141840786,3.10861141840786,23643.9973052806,0.0,1.0
1990-12-21,13.0,13.0,13.0,13.0,1000,3.29893456647365,3.29893456647365,3.29893456647365,3.29893456647365,3940.66621754677,0.0,1.0
1990-12-24,11.75,11.75,11.75,11.75,533,2.98172931969734,2.98172931969734,2.98172931969734,2.98172931969734,2100.37509395242,0.0,1.0
1990-12-26,11.75,11.75,11.75,11.75,0,2.98172931969734,2.98172931969734,2.98172931969734,2.98172931969734,0,0.0,1.0
1990-12-27,11.75,11.75,11.75,11.75,0,2.98172931969734,2.98172931969734,2.98172931969734,2.98172931969734,0,0.0,1.0
1990-12-28,11.75,12.38,11.75,12.38,200,2.98172931969734,3.1416007640726,2.98172931969734,3.1416007640726,788.133243509353,0.0,1.0
1990-12-31,13.0,13.0,11.75,11.75,2133,3.29893456647365,3.29893456647365,2.98172931969734,2.98172931969734,8405.44104202725,0.0,1.0
1991-01-02,13.5,13.5,12.0,13.5,1000,3.42581666518417,3.42581666518417,3.0451703690526,3.42581666518417,3940.66621754677,0.0,1.0
1991-01-03,12.0,12.5,12.0,12.5,4000,3.0451703690526,3.17205246776312,3.0451703690526,3.17205246776312,15762.6648701871,0.0,1.0
1991-01-04,12.5,12.5,12.0,12.5,1933,3.17205246776312,3.17205246776312,3.0451703690526,3.17205246776312,7617.30779851791,0.0,1.0
1991-01-07,13.5,13.5,13.5,13.5,733,3.42581666518417,3.42581666518417,3.42581666518417,3.42581666518417,2888.50833746178,0.0,1.0
1991-01-08,13.0,13.5,12.75,12.75,3733,3.29893456647365,3.42581666518417,3.23549351711839,3.23549351711839,14710.5069901021,0.0,1.0
1991-01-09,13.0,13.0,13.0,13.0,0,3.29893456647365,3.29893456647365,3.29893456647365,3.29893456647365,0,0.0,1.0
1991-01-10,12.25,12.25,12.25,12.25,3133,3.10861141840786,3.10861141840786,3.10861141840786,3.10861141840786,12346.107259574,0.0,1.0
1991-01-11,13.5,13.5,13.5,13.5,133,3.42581666518417,3.42581666518417,3.42581666518417,3.42581666518417,524.108606933721,0.0,1.0
1991-01-14,12.0,12.0,12.0,12.0,533,3.0451703690526,3.0451703690526,3.0451703690526,3.0451703690526,2100.37509395243,0.0,1.0
1991-01-15,12.25,12.25,12.25,12.25,600,3.10861141840786,3.10861141840786,3.10861141840786,3.10861141840786,2364.39973052806,0.0,1.0
1991-01-16,12.25,13.0,12.25,13.0,2333,3.10861141840786,3.29893456647365,3.10861141840786,3.29893456647365,9193.57428553661,0.0,1.0
1991-01-17,12.25,12.25,12.25,12.25,600,3.10861141840786,3.10861141840786,3.10861141840786,3.10861141840786,2364.39973052806,0.0,1.0
1991-01-18,12.5,13.0,12.25,12.25,7600,3.17205246776312,3.29893456647365,3.10861141840786,3.10861141840786,29949.0632533555,0.0,1.0
1991-01-21,12.75,12.75,12.75,12.75,1000,3.23549351711839,3.23549351711839,3.23549351711839,3.23549351711839,3940.66621754676,0.0,1.0
1991-01-22,12.5,12.75,11.75,11.75,1933,3.17205246776312,3.23549351711839,2.98172931969734,2.98172931969734,7617.30779851791,0.0,1.0
1991-01-23,12.75,12.75,12.75,12.75,133,3.23549351711839,3.23549351711839,3.23549351711839,3.23549351711839,524.10860693372,0.0,1.0
1991-01-24,11.75,12.75,11.75,12.75,400,2.98172931969734,3.23549351711839,2.98172931969734,3.23549351711839,1576.26648701871,0.0,1.0
1991-01-25,13.25,13.25,12.75,12.75,3200,3.36237561582891,3.36237561582891,3.23549351711839,3.23549351711839,12610.1318961497,0.0,1.0
1991-01-28,12.0,12.0,12.0,12.0,333,3.0451703690526,3.0451703690526,3.0451703690526,3.0451703690526,1312.24185044307,0.0,1.0
1991-01-29,13.5,13.5,13.5,13.5,1600,3.42581666518417,3.42581666518417,3.42581666518417,3.42581666518417,6305.06594807484,0.0,1.0
1991-01-30,12.75,12.75,12.5,12.5,1333,3.23549351711839,3.23549351711839,3.17205246776312,3.17205246776312,5252.90806798984,0.0,1.0
1991-01-31,13.75,13.75,12.0,12.0,1800,3.48925771453944,3.48925771453944,3.0451703690526,3.0451703690526,7093.19919158417,0.0,1.0
1991-02-01,13.75,13.75,13.75,13.75,200,3.48925771453944,3.48925771453944,3.48925771453944,3.48925771453944,788.133243509353,0.0,1.0
1991-02-04,12.0,13.0,12.0,13.0,1333,3.0451703690526,3.29893456647365,3.0451703690526,3.29893456647365,5252.90806798984,0.0,1.0
1991-02-05,12.5,12.5,12.0,12.0,733,3.17205246776312,3.17205246776312,3.0451703690526,3.0451703690526,2888.50833746178,0.0,1.0
1991-02-06,13.5,13.5,13.5,13.5,2000,3.42581666518417,3.42581666518417,3.42581666518417,3.42581666518417,7881.33243509354,0.0,1.0
1991-02-07,13.0,13.0,12.0,12.0,1733,3.29893456647365,3.29893456647365,3.0451703690526,3.0451703690526,6829.17455500855,0.0,1.0
1991-02-08,13.0,13.0,12.5,13.0,600,3.29893456647365,3.29893456647365,3.17205246776312,3.29893456647365,2364.39973052806,0.0,1.0
1991-02-11,12.0,13.0,12.0,12.0,1400,3.0451703690526,3.29893456647365,3.0451703690526,3.0451703690526,5516.93270456547,0.0,1.0
1991-02-12,13.0,13.0,12.0,12.0,933,3.29893456647365,3.29893456647365,3.0451703690526,3.0451703690526,3676.64158097113,0.0,1.0
1991-02-13,12.0,12.75,12.0,12.0,2733,3.0451703690526,3.23549351711839,3.0451703690526,3.0451703690526,10769.8407725553,0.0,1.0
1991-02-14,13.0,13.0,12.0,12.0,3200,3.29893456647365,3.29893456647365,3.0451703690526,3.0451703690526,12610.1318961497,0.0,1.0
1991-02-15,12.0,12.0,12.0,12.0,333,3.0451703690526,3.0451703690526,3.0451703690526,3.0451703690526,1312.24185044307,0.0,1.0
1991-02-19,12.5,13.25,12.0,12.0,1600,3.17205246776312,3.36237561582891,3.0451703690526,3.0451703690526,6305.06594807484,0.0,1.0
1991-02-20,12.0,12.25,12.0,12.0,3933,3.0451703690526,3.10861141840786,3.0451703690526,3.0451703690526,15498.6402336114,0.0,1.0
1991-02-21,12.0,12.0,12.0,12.0,533,3.0451703690526,3.0451703690526,3.0451703690526,3.0451703690526,2100.37509395243,0.0,1.0
1991-02-22,12.5,12.5,12.5,12.5,133,3.17205246776312,3.17205246776312,3.17205246776312,3.17205246776312,524.108606933721,0.0,1.0
1991-02-25,13.25,13.25,12.63,12.63,200,3.36237561582891,3.36237561582891,3.20504181342786,3.20504181342786,788.133243509354,0.0,1.0
1991-02-26,12.25,12.25,12.0,12.0,2533,3.10861141840786,3.10861141840786,3.0451703690526,3.0451703690526,9981.70752904597,0.0,1.0
1991-02-27,12.63,12.75,12.63,12.75,400,3.20504181342786,3.23549351711839,3.20504181342786,3.23549351711839,1576.26648701871,0.0,1.0
1991-02-28,12.75,12.75,12.75,12.75,333,3.23549351711839,3.23549351711839,3.23549351711839,3.23549351711839,1312.24185044307,0.0,1.0
1991-03-01,12.5,12.5,12.0,12.5,2600,3.17205246776312,3.17205246776312,3.0451703690526,3.17205246776312,10245.7321656216,0.0,1.0
1991-03-04,12.0,12.5,12.0,12.0,3333,3.09846085051102,3.22756338594898,3.09846085051102,3.09846085051102,12908.3444747748,0.21,1.0
1991-03-05,12.25,12.25,11.5,12.25,6733,3.16301211823,3.16301211823,2.96935831507306,3.16301211823,26076.1726218598,0.0,1.0
1991-03-06,13.0,13.0,11.75,13.0,1400,3.35666592138694,3.35666592138694,3.03390958279204,3.35666592138694,5422.04688409383,0.0,1.0
1991-03-07,13.25,13.25,13.25,13.25,133,3.42121718910592,3.42121718910592,3.42121718910592,3.42121718910592,515.094453988914,0.0,1.0
1991-03-08,12.0,13.25,11.75,13.25,7533,3.09846085051102,3.42121718910592,3.03390958279204,3.42121718910592,29174.4851270563,0.0,1.0
1991-03-11,13.25,13.25,13.25,13.25,733,3.42121718910592,3.42121718910592,3.42121718910592,3.42121718910592,2838.82883288627,0.0,1.0
1991-03-12,12.75,13.25,12.0,12.0,5333,3.29211465366796,3.42121718910592,3.09846085051102,3.09846085051102,20654.125737766,0.0,1.0
1991-03-13,13.25,13.25,12.0,12.0,5200,3.42121718910592,3.42121718910592,3.09846085051102,3.09846085051102,20139.0312837771,0.0,1.0
1991-03-14,13.5,13.5,12.25,13.5,2600,3.4857684568249,3.4857684568249,3.16301211823,3.4857684568249,10069.5156418885,0.0,1.0
1991-03-15,13.5,13.5,12.5,12.5,9133,3.4857684568249,3.4857684568249,3.22756338594898,3.22756338594898,35371.1101374492,0.0,1.0
1991-03-18,13.88,13.88,13.0,13.5,4333,3.58388638375775,3.58388638375775,3.35666592138694,3.4857684568249,16781.2351062704,0.0,1.0
1991-03-19,13.75,13.75,13.0,13.0,600,3.55031972454388,3.55031972454388,3.35666592138694,3.35666592138694,2323.73437889735,0.0,1.0
1991-03-20,12.5,13.5,12.5,12.5,1533,3.22756338594898,3.4857684568249,3.22756338594898,3.22756338594898,5937.14133808275,0.0,1.0
1991-03-21,12.5,13.75,12.5,13.75,1333,3.22756338594898,3.55031972454388,3.22756338594898,3.55031972454388,5162.56321178363,0.0,1.0
1991-03-22,13.75,13.75,12.5,13.75,1200,3.55031972454388,3.55031972454388,3.22756338594898,3.55031972454388,4647.46875779471,0.0,1.0
1991-03-25,13.25,13.25,12.5,12.5,3733,3.42121718910592,3.42121718910592,3.22756338594898,3.22756338594898,14457.500727373,0.0,1.0
1991-03-26,13.75,13.75,12.5,12.5,1000,3.55031972454388,3.55031972454388,3.22756338594898,3.22756338594898,3872.89063149559,0.0,1.0
1991-03-27,13.0,13.0,13.0,13.0,1733,3.35666592138694,3.35666592138694,3.35666592138694,3.35666592138694,6711.71946438186,0.0,1.0
1991-03-28,13.0,13.5,13.0,13.0,6000,3.35666592138694,3.4857684568249,3.35666592138694,3.35666592138694,23237.3437889736,0.0,1.0
1991-04-01,13.5,13.5,12.0,13.5,1400,3.4857684568249,3.4857684568249,3.09846085051102,3.4857684568249,5422.04688409383,0.0,1.0
1991-04-02,12.0,13.5,12.0,12.0,3933,3.09846085051102,3.4857684568249,3.09846085051102,3.09846085051102,15232.0788536722,0.0,1.0
1991-04-03,12.25,13.25,12.25,13.25,6000,3.16301211823,3.42121718910592,3.16301211823,3.42121718910592,23237.3437889736,0.0,1.0
1991-04-04,13.0,13.0,12.0,13.0,5533,3.35666592138694,3.35666592138694,3.09846085051102,3.35666592138694,21428.7038640651,0.0,1.0
1991-04-05,12.25,13.0,12.0,12.75,4400,3.16301211823,3.35666592138694,3.09846085051102,3.29211465366796,17040.7187785806,0.0,1.0
1991-04-08,12.0,13.0,12.0,12.25,2800,3.09846085051102,3.35666592138694,3.09846085051102,3.16301211823,10844.0937681877,0.0,1.0
1991-04-09,13.0,13.0,13.0,13.0,1800,3.35666592138694,3.35666592138694,3.35666592138694,3.35666592138694,6971.20313669207,0.0,1.0
1991-04-10,13.0,13.0,13.0,13.0,2133,3.35666592138694,3.35666592138694,3.35666592138694,3.35666592138694,8260.8757169801,0.0,1.0
1991-04-11,12.0,13.0,12.0,12.0,2133,3.09846085051102,3.35666592138694,3.09846085051102,3.09846085051102,8260.8757169801,0.0,1.0
1991-04-12,12.0,12.0,12.0,12.0,1400,3.09846085051102,3.09846085051102,3.09846085051102,3.09846085051102,5422.04688409383,0.0,1.0
1991-04-15,12.0,13.0,12.0,13.0,1933,3.09846085051102,3.35666592138694,3.09846085051102,3.35666592138694,7486.29759068098,0.0,1.0
1991-04-16,12.0,12.0,12.0,12.0,1800,3.09846085051102,3.09846085051102,3.09846085051102,3.09846085051102,6971.20313669207,0.0,1.0
1991-04-17,13.0,13.0,12.0,12.0,1533,3.35666592138694,3.35666592138694,3.09846085051102,3.09846085051102,5937.14133808274,0.0,1.0
1991-04-18,13.0,13.0,12.0,13.0,2800,3.35666592138694,3.35666592138694,3.09846085051102,3.35666592138694,10844.0937681877,0.0,1.0
1991-04-19,13.0,13.0,13.0,13.0,800,3.35666592138694,3.35666592138694,3.35666592138694,3.35666592138694,3098.31250519647,0.0,1.0
1991-04-22,13.0,13.0,12.25,13.0,4133,3.35666592138694,3.35666592138694,3.16301211823,3.35666592138694,16006.6569799713,0.0,1.0
1991-04-23,13.0,13.0,12.25,12.25,7933,3.35666592138694,3.35666592138694,3.16301211823,3.16301211823,30723.6413796545,0.0,1.0
1991-04-24,13.75,14.0,12.75,14.0,1933,3.55031972454388,3.61487099226286,3.29211465366796,3.61487099226286,7486.29759068098,0.0,1.0
1991-04-25,13.12,13.12,12.75,12.75,733,3.38765052989205,3.38765052989205,3.29211465366796,3.29211465366796,2838.82883288627,0.0,1.0
1991-04-26,12.75,12.87,12.75,12.87,3133,3.29211465366796,3.32309926217307,3.29211465366796,3.32309926217307,12133.7663484757,0.0,1.0
1991-04-29,13.0,13.0,13.0,13.0,133,3.35666592138694,3.35666592138694,3.35666592138694,3.35666592138694,515.094453988914,0.0,1.0
1991-04-30,12.5,13.75,12.5,13.75,2733,3.22756338594898,3.55031972454388,3.22756338594898,3.55031972454388,10584.6100958775,0.0,1.0
1991-05-01,12.0,13.25,12.0,13.25,1000,3.09846085051102,3.42121718910592,3.09846085051102,3.42121718910592,3872.89063149559,0.0,1.0
1991-05-02,12.5,13.25,12.0,13.25,1200,3.22756338594898,3.42121718910592,3.09846085051102,3.42121718910592,4647.46875779471,0.0,1.0
1991-05-03,13.25,13.25,12.63,12.63,333,3.42121718910592,3.42121718910592,3.26113004516285,3.26113004516285,1289.67258028803,0.0,1.0
1991-05-06,12.75,13.0,11.75,12.0,19533,3.29211465366796,3.35666592138694,3.03390958279204,3.09846085051102,75649.1727050034,0.0,1.0
1991-05-07,12.75,13.0,12.12,12.12,2800,3.29211465366796,3.35666592138694,3.12944545901613,3.12944545901613,10844.0937681877,0.0,1.0
1991-05-08,12.25,12.75,12.25,12.75,2933,3.16301211823,3.29211465366796,3.16301211823,3.29211465366796,11359.1882221766,0.0,1.0
1991-05-09,12.25,12.25,12.25,12.25,933,3.16301211823,3.16301211823,3.16301211823,3.16301211823,3613.40695918539,0.0,1.0
1991-05-10,11.75,12.75,11.75,12.0,2333,3.03390958279204,3.29211465366796,3.03390958279204,3.09846085051102,9035.45384327922,0.0,1.0
1991-05-13,12.12,12.5,11.75,12.5,1400,3.12944545901613,3.22756338594898,3.03390958279204,3.22756338594898,5422.04688409383,0.0,1.0
1991-05-14,12.12,12.5,11.75,11.75,2800,3.12944545901613,3.22756338594898,3.03390958279204,3.03390958279204,10844.0937681877,0.0,1.0
1991-05-15,11.75,12.5,11.75,12.5,2933,3.03390958279204,3.22756338594898,3.03390958279204,3.22756338594898,11359.1882221766,0.0,1.0
1991-05-16,12.5,12.5,11.75,12.5,2733,3.22756338594898,3.22756338594898,3.03390958279204,3.22756338594898,10584.6100958775,0.0,1.0
1991-05-17,11.75,12.5,11.75,12.5,3000,3.03390958279204,3.22756338594898,3.03390958279204,3.22756338594898,11618.6718944868,0.0,1.0
1991-05-20,11.75,12.25,11.75,11.75,1933,3.03390958279204,3.16301211823,3.03390958279204,3.03390958279204,7486.29759068099,0.0,1.0
1991-05-21,12.0,12.25,11.75,12.25,4533,3.09846085051102,3.16301211823,3.03390958279204,3.16301211823,17555.8132325695,0.0,1.0
1991-05-22,12.25,12.25,11.75,12.0,2800,3.16301211823,3.16301211823,3.03390958279204,3.09846085051102,10844.0937681877,0.0,1.0
1991-05-23,11.5,12.25,11.5,12.25,800,2.96935831507306,3.16301211823,2.96935831507306,3.16301211823,3098.31250519648,0.0,1.0
1991-05-24,12.25,12.25,12.0,12.0,1533,3.16301211823,3.16301211823,3.09846085051102,3.09846085051102,5937.14133808275,0.0,1.0
1991-05-28,12.0,12.25,11.5,12.25,3133,3.09846085051102,3.16301211823,2.96935831507306,3.16301211823,12133.7663484757,0.0,1.0
1991-05-29,12.75,12.75,12.0,12.0,1000,3.29211465366796,3.29211465366796,3.09846085051102,3.09846085051102,3872.89063149559,0.0,1.0
1991-05-30,13.5,13.5,12.0,12.0,13800,3.4857684568249,3.4857684568249,3.09846085051102,3.09846085051102,53445.8907146392,0.0,1.0
1991-05-31,12.38,13.0,12.0,12.0,1600,3.19657877744387,3.35666592138694,3.09846085051102,3.09846085051102,6196.62501039295,0.0,1.0
1991-06-03,12.5,12.5,12.0,12.0,4800,3.28178645083292,3.28178645083292,3.1505149927996,3.1505149927996,18282.7252470288,0.21,1.0
1991-06-04,12.25,12.5,12.0,12.5,3333,3.21615072181626,3.28178645083292,3.1505149927996,3.28178645083292,12695.0673434056,0.0,1.0
1991-06-05,11.5,11.5,11.5,11.5,733,3.01924353476629,3.01924353476629,3.01924353476629,3.01924353476629,2791.92450126502,0.0,1.0
1991-06-06,11.5,12.0,11.5,12.0,800,3.01924353476629,3.1505149927996,3.01924353476629,3.1505149927996,3047.12087450479,0.0,1.0
1991-06-07,11.5,11.5,11.5,11.5,0,3.01924353476629,3.01924353476629,3.01924353476629,3.01924353476629,0,0.0,1.0
1991-06-10,11.5,12.25,11.5,12.25,5200,3.01924353476629,3.21615072181626,3.01924353476629,3.21615072181626,19806.2856842812,0.0,1.0
1991-06-11,12.0,12.25,11.75,12.25,3133,3.1505149927996,3.21615072181626,3.08487926378295,3.21615072181626,11933.2871247794,0.0,1.0
1991-06-12,13.0,13.0,12.75,13.0,1000,3.41305790886624,3.41305790886624,3.34742217984958,3.41305790886624,3808.90109313099,0.0,1.0
1991-06-13,13.0,13.0,13.0,13.0,0,3.41305790886624,3.41305790886624,3.41305790886624,3.41305790886624,0,0.0,1.0
1991-06-14,13.0,13.0,13.0,13.0,0,3.41305790886624,3.41305790886624,3.41305790886624,3.41305790886624,0,0.0,1.0
1991-06-17,13.0,13.0,13.0,13.0,0,3.41305790886624,3.41305790886624,3.41305790886624,3.41305790886624,0,0.0,1.0
1991-06-18,13.0,13.0,11.62,11.62,4000,3.41305790886624,3.41305790886624,3.05074868469428,3.05074868469428,15235.604372524,0.0,1.0
1991-06-19,12.75,12.75,11.62,11.62,733,3.34742217984958,3.34742217984958,3.05074868469428,3.05074868469428,2791.92450126502,0.0,1.0
1991-06-20,12.5,12.5,12.5,12.5,333,3.28178645083292,3.28178645083292,3.28178645083292,3.28178645083292,1268.36406401262,0.0,1.0
1991-06-21,12.0,12.5,12.0,12.5,2200,3.1505149927996,3.28178645083292,3.1505149927996,3.28178645083292,8379.5824048882,0.0,1.0
1991-06-24,12.0,12.0,12.0,12.0,0,3.1505149927996,3.1505149927996,3.1505149927996,3.1505149927996,0,0.0,1.0
1991-06-25,11.5,12.0,11.5,12.0,2800,3.01924353476629,3.1505149927996,3.01924353476629,3.1505149927996,10664.9230607668,0.0,1.0
1991-06-26,11.75,11.75,11.5,11.75,2533,3.08487926378295,3.08487926378295,3.01924353476629,3.08487926378295,9647.9464689008,0.0,1.0
1991-06-27,11.5,12.0,11.5,11.5,3333,3.01924353476629,3.1505149927996,3.01924353476629,3.01924353476629,12695.0673434056,0.0,1.0
1991-06-28,11.5,12.5,11.5,12.5,8333,3.01924353476629,3.28178645083292,3.01924353476629,3.28178645083292,31739.5728090606,0.0,1.0
1991-07-01,12.0,12.0,11.0,11.75,7600,3.1505149927996,3.1505149927996,2.88797207673297,3.08487926378295,28947.6483077956,0.0,1.0
1991-07-02,12.0,12.0,11.5,11.5,1533,3.1505149927996,3.1505149927996,3.01924353476629,3.01924353476629,5839.04537576982,0.0,1.0
1991-07-03,11.75,12.0,11.5,12.0,2733,3.08487926378295,3.1505149927996,3.01924353476629,3.1505149927996,10409.726687527,0.0,1.0
1991-07-05,11.5,12.0,11.25,11.25,6600,3.01924353476629,3.1505149927996,2.95360780574963,2.95360780574963,25138.7472146645,0.0,1.0
1991-07-08,11.75,11.75,11.37,11.5,5000,3.08487926378295,3.08487926378295,2.98511295567763,3.01924353476629,19044.5054656549,0.0,1.0
1991-07-09,11.25,11.75,11.0,11.0,6400,2.95360780574963,3.08487926378295,2.88797207673297,2.88797207673297,24376.9669960384,0.0,1.0
1991-07-10,11.5,11.75,11.0,11.0,933,3.01924353476629,3.08487926378295,2.88797207673297,2.88797207673297,3553.70471989122,0.0,1.0
1991-07-11,11.75,11.75,11.75,11.75,4000,3.08487926378295,3.08487926378295,3.08487926378295,3.08487926378295,15235.604372524,0.0,1.0
1991-07-12,12.5,12.5,11.0,12.5,733,3.28178645083292,3.28178645083292,2.88797207673297,3.28178645083292,2791.92450126502,0.0,1.0
1991-07-15,12.0,12.0,11.0,11.5,3133,3.1505149927996,3.1505149927996,2.88797207673297,3.01924353476629,11933.2871247794,0.0,1.0
1991-07-16,11.75,12.5,11.0,11.0,17000,3.08487926378295,3.28178645083292,2.88797207673297,2.88797207673297,64751.3185832268,0.0,1.0
1991-07-17,12.38,12.5,11.5,11.5,2000,3.25028130090493,3.28178645083292,3.01924353476629,3.01924353476629,7617.80218626198,0.0,1.0
1991-07-18,11.5,11.5,11.5,11.5,2400,3.01924353476629,3.01924353476629,3.01924353476629,3.01924353476629,9141.36262351438,0.0,1.0
1991-07-19,11.5,12.5,11.5,12.5,533,3.01924353476629,3.28178645083292,3.01924353476629,3.28178645083292,2030.14428263882,0.0,1.0
1991-07-22,12.5,12.5,12.5,12.5,400,3.28178645083292,3.28178645083292,3.28178645083292,3.28178645083292,1523.5604372524,0.0,1.0
1991-07-23,12.5,12.5,11.5,11.5,4333,3.28178645083292,3.28178645083292,3.01924353476629,3.01924353476629,16503.9684365366,0.0,1.0
1991-07-24,11.5,12.5,11.5,11.5,3133,3.01924353476629,3.28178645083292,3.01924353476629,3.01924353476629,11933.2871247794,0.0,1.0
1991-07-25,11.25,12.25,11.25,12.25,200,2.95360780574963,3.21615072181626,2.95360780574963,3.21615072181626,761.780218626199,0.0,1.0
1991-07-26,11.25,12.25,11.25,12.25,2800,2.95360780574963,3.21615072181626,2.95360780574963,3.21615072181626,10664.9230607668,0.0,1.0
1991-07-29,12.25,12.25,11.25,12.25,7733,3.21615072181626,3.21615072181626,2.95360780574963,3.21615072181626,29454.232153182,0.0,1.0
1991-07-30,12.0,12.25,11.25,11.25,7600,3.1505149927996,3.21615072181626,2.95360780574963,2.95360780574963,28947.6483077956,0.0,1.0
1991-07-31,12.25,12.25,12.0,12.0,2933,3.21615072181626,3.21615072181626,3.1505149927996,3.1505149927996,11171.5069061532,0.0,1.0
1991-08-01,12.0,12.0,11.75,12.0,1400,3.1505149927996,3.1505149927996,3.08487926378295,3.1505149927996,5332.4615303834,0.0,1.0
1991-08-02,12.25,12.5,11.75,11.75,6333,3.21615072181626,3.28178645083292,3.08487926378295,3.08487926378295,24121.7706227986,0.0,1.0
1991-08-05,12.75,13.0,12.0,12.0,5600,3.34742217984958,3.41305790886624,3.1505149927996,3.1505149927996,21329.8461215336,0.0,1.0
1991-08-06,13.0,13.0,12.0,12.25,1800,3.41305790886624,3.41305790886624,3.1505149927996,3.21615072181626,6856.02196763579,0.0,1.0
1991-08-07,13.0,13.0,12.0,12.0,8600,3.41305790886624,3.41305790886624,3.1505149927996,3.1505149927996,32756.5494009265,0.0,1.0
1991-08-08,12.0,12.0,12.0,12.0,400,3.1505149927996,3.1505149927996,3.1505149927996,3.1505149927996,1523.5604372524,0.0,1.0
1991-08-09,12.0,12.0,12.0,12.0,133,3.1505149927996,3.1505149927996,3.1505149927996,3.1505149927996,506.583845386423,0.0,1.0
1991-08-12,13.0,13.0,13.0,13.0,733,3.41305790886624,3.41305790886624,3.41305790886624,3.41305790886624,2791.92450126502,0.0,1.0
1991-08-13,13.5,13.5,12.25,12.25,4000,3.54432936689956,3.54432936689956,3.21615072181626,3.21615072181626,15235.604372524,0.0,1.0
1991-08-14,13.5,13.5,12.75,12.75,5400,3.54432936689956,3.54432936689956,3.34742217984958,3.34742217984958,20568.0659029073,0.0,1.0
1991-08-15,13.0,13.5,12.5,13.5,2400,3.41305790886624,3.54432936689956,3.28178645083292,3.54432936689956,9141.36262351438,0.0,1.0
1991-08-16,13.0,13.0,13.0,13.0,0,3.41305790886624,3.41305790886624,3.41305790886624,3.41305790886624,0,0.0,1.0
1991-08-19,13.0,13.0,13.0,13.0,0,3.41305790886624,3.41305790886624,3.41305790886624,3.41305790886624,0,0.0,1.0
1991-08-20,13.0,13.0,13.0,13.0,800,3.41305790886624,3.41305790886624,3.41305790886624,3.41305790886624,3047.12087450479,0.0,1.0
1991-08-21,13.0,13.0,13.0,13.0,133,3.41305790886624,3.41305790886624,3.41305790886624,3.41305790886624,506.583845386422,0.0,1.0
1991-08-22,12.5,13.0,12.0,12.0,3600,3.28178645083292,3.41305790886624,3.1505149927996,3.1505149927996,13712.0439352716,0.0,1.0
1991-08-23,12.0,12.5,12.0,12.5,933,3.1505149927996,3.28178645083292,3.1505149927996,3.28178645083292,3553.70471989122,0.0,1.0
1991-08-26,13.0,13.0,13.0,13.0,200,3.41305790886624,3.41305790886624,3.41305790886624,3.41305790886624,761.780218626198,0.0,1.0
1991-08-27,12.0,12.0,12.0,12.0,933,3.2056490051736,3.2056490051736,3.2056490051736,3.2056490051736,3492.58449129358,0.21,1.0
1991-08-28,12.0,12.0,12.0,12.0,133,3.2056490051736,3.2056490051736,3.2056490051736,3.2056490051736,497.871101116877,0.0,1.0
1991-08-29,11.75,12.25,11.75,11.75,1400,3.13886465089915,3.27243335944805,3.13886465089915,3.13886465089915,5240.74843280923,0.0,1.0
1991-08-30,13.0,13.0,11.75,11.75,1600,3.4727864222714,3.4727864222714,3.13886465089915,3.13886465089915,5989.4267803534,0.0,1.0
1991-09-03,12.75,12.75,12.75,12.75,333,3.40600206799695,3.40600206799695,3.40600206799695,3.40600206799695,1246.54944866105,0.0,1.0
1991-09-04,12.75,12.75,11.25,11.25,4000,3.40600206799695,3.40600206799695,3.00529594235025,3.00529594235025,14973.5669508835,0.0,1.0
1991-09-05,11.25,12.0,11.25,12.0,1933,3.00529594235025,3.2056490051736,3.00529594235025,3.2056490051736,7235.97622901445,0.0,1.0
1991-09-06,11.75,12.75,11.25,12.75,5400,3.13886465089915,3.40600206799695,3.00529594235025,3.40600206799695,20214.3153836927,0.0,1.0
1991-09-09,12.75,12.75,12.75,12.75,133,3.40600206799695,3.40600206799695,3.40600206799695,3.40600206799695,497.871101116877,0.0,1.0
1991-09-10,11.5,12.75,11.25,12.75,1133,3.0720802966247,3.40600206799695,3.00529594235025,3.40600206799695,4241.26283883775,0.0,1.0
1991-09-11,11.25,12.25,11.25,11.5,3533,3.00529594235025,3.27243335944805,3.00529594235025,3.0720802966247,13225.4030093679,0.0,1.0
1991-09-12,11.5,12.25,11.5,12.0,4333,3.0720802966247,3.27243335944805,3.0720802966247,3.2056490051736,16220.1163995446,0.0,1.0
1991-09-13,12.5,12.5,12.5,12.5,1000,3.3392177137225,3.3392177137225,3.3392177137225,3.3392177137225,3743.39173772088,0.0,1.0
1991-09-16,12.0,12.5,11.25,11.25,4400,3.2056490051736,3.3392177137225,3.00529594235025,3.00529594235025,16470.9236459719,0.0,1.0
1991-09-17,12.75,12.75,12.0,12.0,1200,3.40600206799695,3.40600206799695,3.2056490051736,3.2056490051736,4492.07008526505,0.0,1.0
1991-09-18,11.75,12.75,11.75,11.75,600,3.13886465089915,3.40600206799695,3.13886465089915,3.13886465089915,2246.03504263253,0.0,1.0
1991-09-19,12.75,12.75,11.75,11.75,2933,3.40600206799695,3.40600206799695,3.13886465089915,3.13886465089915,10979.3679667353,0.0,1.0
1991-09-20,12.75,12.75,11.5,12.75,2600,3.40600206799695,3.40600206799695,3.0720802966247,3.40600206799695,9732.81851807428,0.0,1.0
1991-09-23,11.5,11.5,11.5,11.5,333,3.0720802966247,3.0720802966247,3.0720802966247,3.0720802966247,1246.54944866105,0.0,1.0
1991-09-24,12.0,12.75,11.5,12.75,1933,3.2056490051736,3.40600206799695,3.0720802966247,3.40600206799695,7235.97622901445,0.0,1.0
1991-09-25,11.5,12.75,11.5,12.0,1933,3.0720802966247,3.40600206799695,3.0720802966247,3.2056490051736,7235.97622901445,0.0,1.0
1991-09-26,12.5,12.5,12.5,12.5,1000,3.3392177137225,3.3392177137225,3.3392177137225,3.3392177137225,3743.39173772088,0.0,1.0
1991-09-27,12.5,12.5,12.5,12.5,0,3.3392177137225,3.3392177137225,3.3392177137225,3.3392177137225,0,0.0,1.0
1991-09-30,11.5,11.5,11.5,11.5,733,3.0720802966247,3.0720802966247,3.0720802966247,3.0720802966247,2743.9061437494,0.0,1.0
1991-10-01,12.0,12.75,12.0,12.0,13933,3.2056490051736,3.40600206799695,3.2056490051736,3.2056490051736,52156.677081665,0.0,1.0
1991-10-02,12.0,12.5,12.0,12.0,11333,3.2056490051736,3.3392177137225,3.2056490051736,3.2056490051736,42423.8585635907,0.0,1.0
1991-10-03,12.25,13.0,12.25,13.0,1933,3.27243335944805,3.4727864222714,3.27243335944805,3.4727864222714,7235.97622901445,0.0,1.0
1991-10-04,12.25,12.25,12.25,12.25,0,3.27243335944805,3.27243335944805,3.27243335944805,3.27243335944805,0,0.0,1.0
1991-10-07,12.0,12.0,12.0,12.0,133,3.2056490051736,3.2056490051736,3.2056490051736,3.2056490051736,497.871101116877,0.0,1.0
1991-10-08,13.25,13.25,12.0,12.0,2600,3.53957077654585,3.53957077654585,3.2056490051736,3.2056490051736,9732.81851807428,0.0,1.0
1991-10-09,12.0,12.0,12.0,12.0,200,3.2056490051736,3.2056490051736,3.2056490051736,3.2056490051736,748.678347544175,0.0,1.0
1991-10-10,13.25,13.25,13.25,13.25,133,3.53957077654585,3.53957077654585,3.53957077654585,3.53957077654585,497.871101116877,0.0,1.0
1991-10-11,12.0,13.25,12.0,13.25,1733,3.2056490051736,3.53957077654585,3.2056490051736,3.53957077654585,6487.29788147028,0.0,1.0
1991-10-14,13.25,13.25,12.25,12.25,2200,3.53957077654585,3.53957077654585,3.27243335944805,3.27243335944805,8235.46182298593,0.0,1.0
1991-10-15,12.87,13.25,12.25,13.25,533,3.43805855804868,3.53957077654585,3.27243335944805,3.53957077654585,1995.22779620523,0.0,1.0
1991-10-16,13.25,13.25,12.25,13.25,533,3.53957077654585,3.53957077654585,3.27243335944805,3.53957077654585,1995.22779620523,0.0,1.0
1991-10-17,12.5,13.25,12.0,12.0,3733,3.3392177137225,3.53957077654585,3.2056490051736,3.2056490051736,13974.081356912,0.0,1.0
1991-10-18,13.25,13.25,12.25,12.25,1733,3.53957077654585,3.53957077654585,3.27243335944805,3.27243335944805,6487.29788147028,0.0,1.0
1991-10-21,13.0,13.25,12.5,13.25,3333,3.4727864222714,3.53957077654585,3.3392177137225,3.53957077654585,12476.7246618237,0.0,1.0
1991-10-22,12.5,13.0,12.5,13.0,1333,3.3392177137225,3.4727864222714,3.3392177137225,3.4727864222714,4989.94118638193,0.0,1.0
1991-10-23,13.25,13.25,12.5,12.5,1400,3.53957077654585,3.53957077654585,3.3392177137225,3.3392177137225,5240.74843280923,0.0,1.0
1991-10-24,12.25,12.25,12.25,12.25,400,3.27243335944805,3.27243335944805,3.27243335944805,3.27243335944805,1497.35669508835,0.0,1.0
1991-10-25,13.25,13.25,12.25,12.25,1400,3.53957077654585,3.53957077654585,3.27243335944805,3.27243335944805,5240.74843280923,0.0,1.0
1991-10-28,12.25,12.25,12.25,12.25,2133,3.27243335944805,3.27243335944805,3.27243335944805,3.27243335944805,7984.65457655863,0.0,1.0
1991-10-29,13.0,13.0,12.25,12.5,4733,3.4727864222714,3.4727864222714,3.27243335944805,3.3392177137225,17717.4730946329,0.0,1.0
1991-10-30,12.25,12.5,12.25,12.25,4333,3.27243335944805,3.3392177137225,3.27243335944805,3.27243335944805,16220.1163995446,0.0,1.0
1991-10-31,13.25,13.25,12.25,12.25,600,3.53957077654585,3.53957077654585,3.27243335944805,3.27243335944805,2246.03504263253,0.0,1.0
1991-11-01,12.25,12.25,12.25,12.25,533,3.27243335944805,3.27243335944805,3.27243335944805,3.27243335944805,1995.22779620523,0.0,1.0
1991-11-04,12.75,12.75,12.25,12.25,4533,3.40600206799695,3.40600206799695,3.27243335944805,3.27243335944805,16968.7947470887,0.0,1.0
1991-11-05,13.25,13.5,12.5,13.5,1800,3.53957077654585,3.6063551308203,3.3392177137225,3.6063551308203,6738.10512789758,0.0,1.0
1991-11-06,12.87,13.5,12.5,12.5,8600,3.43805855804868,3.6063551308203,3.3392177137225,3.3392177137225,32193.1689443996,0.0,1.0
1991-11-07,12.87,13.25,12.25,13.25,2533,3.43805855804868,3.53957077654585,3.27243335944805,3.53957077654585,9482.011271647,0.0,1.0
1991-11-08,12.25,13.25,12.25,12.25,2733,3.27243335944805,3.53957077654585,3.27243335944805,3.27243335944805,10230.6896191912,0.0,1.0
1991-11-11,12.75,12.75,12.5,12.5,1133,3.40600206799695,3.40600206799695,3.3392177137225,3.3392177137225,4241.26283883775,0.0,1.0
1991-11-12,13.25,13.25,12.25,12.25,733,3.53957077654585,3.53957077654585,3.27243335944805,3.27243335944805,2743.9061437494,0.0,1.0
1991-11-13,13.0,13.25,12.25,13.25,9600,3.4727864222714,3.53957077654585,3.27243335944805,3.53957077654585,35936.5606821204,0.0,1.0
1991-11-14,12.25,12.25,12.25,12.25,133,3.27243335944805,3.27243335944805,3.27243335944805,3.27243335944805,497.871101116877,0.0,1.0
1991-11-15,12.5,13.25,12.25,12.25,4800,3.3392177137225,3.53957077654585,3.27243335944805,3.27243335944805,17968.2803410602,0.0,1.0
1991-11-18,13.0,13.0,12.0,12.0,7333,3.4727864222714,3.4727864222714,3.2056490051736,3.2056490051736,27450.2916127072,0.0,1.0
1991-11-19,13.0,13.0,12.25,13.0,3133,3.4727864222714,3.4727864222714,3.27243335944805,3.4727864222714,11728.0463142795,0.0,1.0
1991-11-20,13.0,13.0,13.0,13.0,8733,3.4727864222714,3.4727864222714,3.4727864222714,3.4727864222714,32691.0400455164,0.0,1.0
1991-11-21,13.0,13.0,12.5,12.63,1200,3.4727864222714,3.4727864222714,3.3392177137225,3.37394557794521,4492.07008526505,0.0,1.0
1991-11-22,13.25,13.25,12.25,13.25,800,3.53957077654585,3.53957077654585,3.27243335944805,3.53957077654585,2994.7133901767,0.0,1.0
1991-11-25,13.25,13.25,13.25,13.25,0,3.53957077654585,3.53957077654585,3.53957077654585,3.53957077654585,0,0.0,1.0
1991-11-26,13.25,13.25,12.25,12.25,400,3.53957077654585,3.53957077654585,3.27243335944805,3.27243335944805,1497.35669508835,0.0,1.0
1991-11-27,12.25,12.25,12.25,12.25,800,3.27243335944805,3.27243335944805,3.27243335944805,3.27243335944805,2994.7133901767,0.0,1.0
1991-11-29,12.25,13.25,12.25,12.25,1600,3.27243335944805,3.53957077654585,3.27243335944805,3.27243335944805,5989.4267803534,0.0,1.0
1991-12-02,13.25,13.25,13.25,13.25,400,3.53957077654585,3.53957077654585,3.53957077654585,3.53957077654585,1497.35669508835,0.0,1.0
1991-12-03,12.25,13.25,12.25,13.25,400,3.27243335944805,3.53957077654585,3.27243335944805,3.53957077654585,1497.35669508835,0.0,1.0
1991-12-04,12.25,13.0,12.25,12.38,400,3.27243335944805,3.4727864222714,3.27243335944805,3.30716122367076,1497.35669508835,0.0,1.0
1991-12-05,12.25,13.12,12.25,12.25,2933,3.27243335944805,3.50484291232313,3.27243335944805,3.27243335944805,10979.3679667353,0.0,1.0
1991-12-06,13.0,13.0,12.0,12.25,733,3.52888527986194,3.52888527986194,3.2574325660264,3.32529574448529,2700.2861369222,0.21,1.0
1991-12-09,12.25,12.75,12.25,12.25,2333,3.32529574448529,3.46102210140305,3.32529574448529,3.32529574448529,8594.49871410571,0.0,1.0
1991-12-10,12.75,12.75,12.75,12.75,3600,3.46102210140305,3.46102210140305,3.46102210140305,3.46102210140305,13261.9782986629,0.0,1.0
1991-12-11,12.25,12.75,12.0,12.0,9200,3.32529574448529,3.46102210140305,3.2574325660264,3.2574325660264,33891.7223188052,0.0,1.0
1991-12-12,12.25,12.25,12.25,12.25,600,3.32529574448529,3.32529574448529,3.32529574448529,3.32529574448529,2210.32971644382,0.0,1.0
1991-12-13,13.25,13.25,12.25,12.25,1800,3.59674845832082,3.59674845832082,3.32529574448529,3.32529574448529,6630.98914933146,0.0,1.0
1991-12-16,13.25,13.5,12.25,13.5,1333,3.59674845832082,3.6646116367797,3.32529574448529,3.6646116367797,4910.61585336602,0.0,1.0
1991-12-17,12.5,13.5,12.25,13.5,1400,3.39315892294417,3.6646116367797,3.32529574448529,3.6646116367797,5157.43600503558,0.0,1.0
1991-12-18,12.25,13.5,12.25,13.5,3733,3.32529574448529,3.6646116367797,3.32529574448529,3.6646116367797,13751.9347191413,0.0,1.0
1991-12-19,12.25,13.5,12.25,13.5,1133,3.32529574448529,3.6646116367797,3.32529574448529,3.6646116367797,4173.83928121807,0.0,1.0
1991-12-20,13.5,13.5,13.5,13.5,1800,3.6646116367797,3.6646116367797,3.6646116367797,3.6646116367797,6630.98914933146,0.0,1.0
1991-12-23,12.25,12.25,12.25,12.25,933,3.32529574448529,3.32529574448529,3.32529574448529,3.32529574448529,3437.06270907013,0.0,1.0
1991-12-24,12.25,12.25,12.25,12.25,733,3.32529574448529,3.32529574448529,3.32529574448529,3.32529574448529,2700.2861369222,0.0,1.0
1991-12-26,12.25,12.25,12.25,12.25,0,3.32529574448529,3.32529574448529,3.32529574448529,3.32529574448529,0,0.0,1.0
1991-12-27,12.25,13.75,12.25,13.0,2200,3.32529574448529,3.73247481523859,3.32529574448529,3.52888527986194,8104.54229362733,0.0,1.0
1991-12-30,13.75,13.75,12.25,13.75,10333,3.73247481523859,3.73247481523859,3.32529574448529,3.73247481523859,38065.5616000233,0.0,1.0
1991-12-31,13.75,13.75,12.25,13.75,4800,3.73247481523859,3.73247481523859,3.32529574448529,3.73247481523859,17682.6377315505,0.0,1.0
1992-01-02,13.75,13.75,13.75,13.75,333,3.73247481523859,3.73247481523859,3.73247481523859,3.73247481523859,1226.73299262632,0.0,1.0
1992-01-03,13.5,13.5,12.75,13.5,7133,3.6646116367797,3.6646116367797,3.46102210140305,3.6646116367797,26277.1364456563,0.0,1.0
1992-01-06,13.0,13.75,13.0,13.5,42800,3.52888527986194,3.73247481523859,3.52888527986194,3.6646116367797,157670.186439659,0.0,1.0
1992-01-07,13.75,13.75,13.0,13.75,3200,3.73247481523859,3.73247481523859,3.52888527986194,3.73247481523859,11788.425154367,0.0,1.0
1992-01-08,13.0,13.5,13.0,13.0,5333,3.52888527986194,3.6646116367797,3.52888527986194,3.52888527986194,19646.1472963248,0.0,1.0
1992-01-09,13.0,13.0,13.0,13.0,0,3.52888527986194,3.52888527986194,3.52888527986194,3.52888527986194,0,0.0,1.0
1992-01-10,12.5,13.25,12.25,12.25,4333,3.39315892294417,3.59674845832082,3.32529574448529,3.32529574448529,15962.2644355851,0.0,1.0
1992-01-13,13.5,13.5,12.25,12.25,400,3.6646116367797,3.6646116367797,3.32529574448529,3.32529574448529,1473.55314429588,0.0,1.0
1992-01-14,13.5,13.5,12.0,12.0,533,3.6646116367797,3.6646116367797,3.2574325660264,3.2574325660264,1963.50956477426,0.0,1.0
1992-01-15,12.0,13.25,12.0,13.25,1933,3.2574325660264,3.59674845832082,3.2574325660264,3.59674845832082,7120.94556980984,0.0,1.0
1992-01-16,12.0,12.0,12.0,12.0,533,3.2574325660264,3.2574325660264,3.2574325660264,3.2574325660264,1963.50956477426,0.0,1.0
1992-01-17,12.0,12.0,12.0,12.0,933,3.2574325660264,3.2574325660264,3.2574325660264,3.2574325660264,3437.06270907014,0.0,1.0
1992-01-20,12.87,12.87,12.0,12.0,2200,3.49359642706332,3.49359642706332,3.2574325660264,3.2574325660264,8104.54229362733,0.0,1.0
1992-01-21,12.25,13.25,12.25,13.25,7933,3.32529574448529,3.59674845832082,3.32529574448529,3.59674845832082,29224.242734248,0.0,1.0
1992-01-22,12.87,12.87,12.25,12.25,2133,3.49359642706332,3.49359642706332,3.32529574448529,3.32529574448529,7857.72214195777,0.0,1.0
1992-01-23,12.87,12.87,12.87,12.87,0,3.49359642706332,3.49359642706332,3.49359642706332,3.49359642706332,0,0.0,1.0
1992-01-24,12.75,12.75,12.75,12.75,2000,3.46102210140305,3.46102210140305,3.46102210140305,3.46102210140305,7367.7657214794,0.0,1.0
1992-01-27,12.5,13.25,12.5,13.0,1133,3.39315892294417,3.59674845832082,3.39315892294417,3.52888527986194,4173.83928121808,0.0,1.0
1992-01-28,12.75,12.75,12.25,12.25,3733,3.46102210140305,3.46102210140305,3.32529574448529,3.32529574448529,13751.9347191413,0.0,1.0
1992-01-29,12.25,13.25,12.25,13.25,400,3.32529574448529,3.59674845832082,3.32529574448529,3.59674845832082,1473.55314429588,0.0,1.0
1992-01-30,12.0,13.0,11.5,13.0,2333,3.2574325660264,3.52888527986194,3.12170620910864,3.52888527986194,8594.49871410572,0.0,1.0
1992-01-31,12.0,12.0,11.5,11.5,400,3.2574325660264,3.2574325660264,3.12170620910864,3.12170620910864,1473.55314429588,0.0,1.0
1992-02-03,13.0,13.25,11.5,11.5,1333,3.52888527986194,3.59674845832082,3.12170620910864,3.12170620910864,4910.61585336601,0.0,1.0
1992-02-04,11.5,13.25,11.5,13.25,3533,3.12170620910864,3.59674845832082,3.12170620910864,3.59674845832082,13015.1581469933,0.0,1.0
1992-02-05,13.25,13.25,11.5,11.5,533,3.59674845832082,3.59674845832082,3.12170620910864,3.12170620910864,1963.50956477426,0.0,1.0
1992-02-06,13.25,13.25,13.25,13.25,0,3.59674845832082,3.59674845832082,3.59674845832082,3.59674845832082,0,0.0,1.0
1992-02-07,12.0,13.0,12.0,13.0,333,3.2574325660264,3.52888527986194,3.2574325660264,3.52888527986194,1226.73299262632,0.0,1.0
1992-02-10,11.75,11.75,11.75,11.75,733,3.18956938756752,3.18956938756752,3.18956938756752,3.18956938756752,2700.2861369222,0.0,1.0
1992-02-11,11.75,13.0,11.75,13.0,733,3.18956938756752,3.52888527986194,3.18956938756752,3.52888527986194,2700.2861369222,0.0,1.0
1992-02-12,11.75,13.0,11.75,13.0,733,3.18956938756752,3.52888527986194,3.18956938756752,3.52888527986194,2700.2861369222,0.0,1.0
1992-02-13,13.25,13.25,11.75,11.75,3200,3.59674845832082,3.59674845832082,3.18956938756752,3.18956938756752,11788.425154367,0.0,1.0
1992-02-14,13.25,13.25,13.25,13.25,133,3.59674845832082,3.59674845832082,3.59674845832082,3.59674845832082,489.95642047838,0.0,1.0
1992-02-18,11.75,13.25,11.75,11.75,600,3.18956938756752,3.59674845832082,3.18956938756752,3.18956938756752,2210.32971644382,0.0,1.0
1992-02-19,12.5,13.0,11.75,13.0,3933,3.39315892294417,3.52888527986194,3.18956938756752,3.52888527986194,14488.7112912892,0.0,1.0
1992-02-20,11.75,12.75,11.75,11.75,3600,3.18956938756752,3.46102210140305,3.18956938756752,3.18956938756752,13261.9782986629,0.0,1.0
1992-02-21,13.0,13.0,11.75,11.75,1333,3.52888527986194,3.52888527986194,3.18956938756752,3.18956938756752,4910.61585336601,0.0,1.0
1992-02-24,13.0,13.0,11.75,13.0,1000,3.52888527986194,3.52888527986194,3.18956938756752,3.52888527986194,3683.88286073969,0.0,1.0
1992-02-25,12.75,13.0,11.75,13.0,4200,3.46102210140305,3.52888527986194,3.18956938756752,3.52888527986194,15472.3080151067,0.0,1.0
1992-02-26,12.75,12.75,12.75,12.75,1000,3.46102210140305,3.46102210140305,3.46102210140305,3.46102210140305,3683.8828607397,0.0,1.0
1992-02-27,12.75,12.75,11.5,11.5,333,3.46102210140305,3.46102210140305,3.12170620910864,3.12170620910864,1226.73299262632,0.0,1.0
1992-02-28,12.0,12.75,11.5,11.5,733,3.2574325660264,3.46102210140305,3.12170620910864,3.12170620910864,2700.2861369222,0.0,1.0
1992-03-02,12.63,12.63,11.75,11.75,1200,3.42844777574279,3.42844777574279,3.18956938756752,3.18956938756752,4420.65943288764,0.0,1.0
1992-03-03,13.0,13.0,13.0,13.0,1133,3.52888527986194,3.52888527986194,3.52888527986194,3.52888527986194,4173.83928121807,0.0,1.0
1992-03-04,12.5,13.0,12.0,12.25,12800,3.39315892294417,3.52888527986194,3.2574325660264,3.32529574448529,47153.7006174681,0.0,1.0
1992-03-05,13.25,13.25,13.25,13.25,600,3.59674845832082,3.59674845832082,3.59674845832082,3.59674845832082,2210.32971644382,0.0,1.0
1992-03-06,13.25,13.25,12.0,13.25,1400,3.59674845832082,3.59674845832082,3.2574325660264,3.59674845832082,5157.43600503558,0.0,1.0
1992-03-09,11.75,13.25,11.75,13.25,1800,3.22846856146015,3.64061348419974,3.22846856146015,3.64061348419974,6551.09368338852,0.1433,1.0
1992-03-10,13.0,13.0,13.0,13.0,400,3.57192266374315,3.57192266374315,3.57192266374315,3.57192266374315,1455.79859630856,0.0,1.0
1992-03-11,13.25,13.25,11.75,13.25,3533,3.64061348419974,3.64061348419974,3.22846856146015,3.64061348419974,12858.3411018954,0.0,1.0
1992-03-12,11.75,11.75,11.75,11.75,800,3.22846856146015,3.22846856146015,3.22846856146015,3.22846856146015,2911.59719261712,0.0,1.0
1992-03-13,13.25,13.25,11.75,12.25,3133,3.64061348419974,3.64061348419974,3.22846856146015,3.36585020237335,11402.5425055868,0.0,1.0
1992-03-16,13.25,13.25,13.0,13.25,3400,3.64061348419974,3.64061348419974,3.57192266374315,3.64061348419974,12374.2880686228,0.0,1.0
1992-03-17,13.25,13.25,11.75,11.75,3200,3.64061348419974,3.64061348419974,3.22846856146015,3.22846856146015,11646.3887704685,0.0,1.0
1992-03-18,13.0,13.0,13.0,13.0,400,3.57192266374315,3.57192266374315,3.57192266374315,3.57192266374315,1455.79859630856,0.0,1.0
1992-03-19,12.0,13.25,11.75,13.25,2400,3.29715938191675,3.64061348419974,3.22846856146015,3.64061348419974,8734.79157785135,0.0,1.0
1992-03-20,12.0,13.25,12.0,12.0,3333,3.29715938191675,3.64061348419974,3.29715938191675,3.29715938191675,12130.4418037411,0.0,1.0
1992-03-23,11.75,13.25,11.75,13.25,400,3.22846856146015,3.64061348419974,3.22846856146015,3.64061348419974,1455.79859630856,0.0,1.0
1992-03-24,11.75,11.75,11.75,11.75,0,3.22846856146015,3.22846856146015,3.22846856146015,3.22846856146015,0,0.0,1.0
1992-03-25,13.0,13.0,12.0,12.0,1533,3.57192266374315,3.57192266374315,3.29715938191675,3.29715938191675,5579.34812035255,0.0,1.0
1992-03-26,13.0,13.0,13.0,13.0,0,3.57192266374315,3.57192266374315,3.57192266374315,3.57192266374315,0,0.0,1.0
1992-03-27,12.75,12.75,11.75,11.75,333,3.50323184328655,3.50323184328655,3.22846856146015,3.22846856146015,1211.95233142687,0.0,1.0
1992-03-30,11.75,11.75,11.75,11.75,200,3.22846856146015,3.22846856146015,3.22846856146015,3.22846856146015,727.89929815428,0.0,1.0
1992-03-31,12.75,12.75,12.0,12.75,933,3.50323184328655,3.50323184328655,3.29715938191675,3.50323184328655,3395.65022588971,0.0,1.0
1992-04-01,12.0,12.75,11.75,12.75,2400,3.29715938191675,3.50323184328655,3.22846856146015,3.50323184328655,8734.79157785135,0.0,1.0
1992-04-02,12.75,12.75,11.75,11.75,2600,3.50323184328655,3.50323184328655,3.22846856146015,3.22846856146015,9462.69087600562,0.0,1.0
1992-04-03,12.75,12.75,12.75,12.75,0,3.50323184328655,3.50323184328655,3.50323184328655,3.50323184328655,0,0.0,1.0
1992-04-06,12.0,12.75,11.75,11.75,4400,3.29715938191675,3.50323184328655,3.22846856146015,3.22846856146015,16013.7845593941,0.0,1.0
1992-04-07,11.75,12.75,11.75,11.75,2000,3.22846856146015,3.50323184328655,3.22846856146015,3.22846856146015,7278.9929815428,0.0,1.0
1992-04-08,12.75,12.75,11.75,11.75,1133,3.50323184328655,3.50323184328655,3.22846856146015,3.22846856146015,4123.54952404399,0.0,1.0
1992-04-09,11.75,12.75,11.75,11.75,1000,3.22846856146015,3.50323184328655,3.22846856146015,3.22846856146015,3639.4964907714,0.0,1.0
1992-04-10,11.88,12.75,11.75,12.75,2733,3.26418778809758,3.50323184328655,3.22846856146015,3.50323184328655,9946.74390927824,0.0,1.0
1992-04-13,12.75,12.75,12.75,12.75,800,3.50323184328655,3.50323184328655,3.50323184328655,3.50323184328655,2911.59719261712,0.0,1.0
1992-04-14,12.75,12.75,11.75,11.75,733,3.50323184328655,3.50323184328655,3.22846856146015,3.22846856146015,2667.75092773543,0.0,1.0
1992-04-15,11.75,12.75,11.75,12.75,1200,3.22846856146015,3.50323184328655,3.22846856146015,3.50323184328655,4367.39578892568,0.0,1.0
1992-04-16,11.75,12.75,11.75,11.75,733,3.22846856146015,3.50323184328655,3.22846856146015,3.22846856146015,2667.75092773544,0.0,1.0
1992-04-20,11.75,11.75,11.75,11.75,600,3.22846856146015,3.22846856146015,3.22846856146015,3.22846856146015,2183.69789446284,0.0,1.0
1992-04-21,11.75,12.75,11.75,12.75,933,3.22846856146015,3.50323184328655,3.22846856146015,3.50323184328655,3395.65022588971,0.0,1.0
1992-04-22,11.75,11.75,11.75,11.75,3000,3.22846856146015,3.22846856146015,3.22846856146015,3.22846856146015,10918.4894723142,0.0,1.0
1992-04-23,12.75,12.75,11.75,11.75,2133,3.50323184328655,3.50323184328655,3.22846856146015,3.22846856146015,7763.04601481538,0.0,1.0
1992-04-24,12.75,12.75,12.25,12.75,2933,3.50323184328655,3.50323184328655,3.36585020237335,3.50323184328655,10674.6432074325,0.0,1.0
1992-04-27,12.25,12.75,12.0,12.0,2600,3.36585020237335,3.50323184328655,3.29715938191675,3.29715938191675,9462.69087600563,0.0,1.0
1992-04-28,12.5,12.5,11.75,12.5,5933,3.43454102282995,3.43454102282995,3.22846856146015,3.43454102282995,21593.1326797467,0.0,1.0
1992-04-29,11.75,11.75,11.75,11.75,1733,3.22846856146015,3.22846856146015,3.22846856146015,3.22846856146015,6307.24741850683,0.0,1.0
1992-04-30,12.75,12.75,12.75,12.75,200,3.50323184328655,3.50323184328655,3.50323184328655,3.50323184328655,727.899298154279,0.0,1.0
1992-05-01,12.75,12.75,11.75,11.75,2400,3.50323184328655,3.50323184328655,3.22846856146015,3.22846856146015,8734.79157785135,0.0,1.0
1992-05-04,13.25,13.25,13.25,13.25,533,3.64061348419974,3.64061348419974,3.64061348419974,3.64061348419974,1939.85162958116,0.0,1.0
1992-05-05,13.0,13.0,11.75,13.0,1000,3.57192266374315,3.57192266374315,3.22846856146015,3.57192266374315,3639.49649077139,0.0,1.0
1992-05-06,11.75,11.75,11.75,11.75,800,3.22846856146015,3.22846856146015,3.22846856146015,3.22846856146015,2911.59719261712,0.0,1.0
1992-05-07,11.75,11.75,11.75,11.75,1333,3.22846856146015,3.22846856146015,3.22846856146015,3.22846856146015,4851.44882219827,0.0,1.0
1992-05-08,11.75,12.75,11.75,12.75,933,3.22846856146015,3.50323184328655,3.22846856146015,3.50323184328655,3395.65022588971,0.0,1.0
1992-05-11,12.75,12.75,11.75,11.75,533,3.50323184328655,3.50323184328655,3.22846856146015,3.22846856146015,1939.85162958115,0.0,1.0
1992-05-12,12.75,12.75,11.75,11.75,933,3.50323184328655,3.50323184328655,3.22846856146015,3.22846856146015,3395.65022588971,0.0,1.0
1992-05-13,12.5,12.5,12.5,12.5,400,3.43454102282995,3.43454102282995,3.43454102282995,3.43454102282995,1455.79859630856,0.0,1.0
1992-05-14,11.75,12.75,11.75,12.75,1200,3.22846856146015,3.50323184328655,3.22846856146015,3.50323184328655,4367.39578892568,0.0,1.0
1992-05-15,12.25,12.25,12.25,12.25,533,3.36585020237335,3.36585020237335,3.36585020237335,3.36585020237335,1939.85162958115,0.0,1.0
1992-05-18,12.25,12.25,12.0,12.25,5600,3.36585020237335,3.36585020237335,3.29715938191675,3.36585020237335,20381.1803483198,0.0,1.0
1992-05-19,11.75,12.25,11.75,12.25,2133,3.22846856146015,3.36585020237335,3.22846856146015,3.36585020237335,7763.04601481539,0.0,1.0
1992-05-20,12.5,12.5,12.25,12.25,533,3.43454102282995,3.43454102282995,3.36585020237335,3.36585020237335,1939.85162958115,0.0,1.0
1992-05-21,12.5,12.5,12.5,12.5,0,3.43454102282995,3.43454102282995,3.43454102282995,3.43454102282995,0,0.0,1.0
1992-05-22,12.5,12.5,12.5,12.5,200,3.43454102282995,3.43454102282995,3.43454102282995,3.43454102282995,727.899298154279,0.0,1.0
1992-05-26,12.5,12.5,12.5,12.5,333,3.43454102282995,3.43454102282995,3.43454102282995,3.43454102282995,1211.95233142687,0.0,1.0
1992-05-27,11.75,12.5,11.75,11.75,1133,3.22846856146015,3.43454102282995,3.22846856146015,3.22846856146015,4123.54952404399,0.0,1.0
1992-05-28,12.5,12.5,12.5,12.5,800,3.43454102282995,3.43454102282995,3.43454102282995,3.43454102282995,2911.59719261712,0.0,1.0
1992-05-29,13.0,13.0,12.0,12.0,1533,3.57192266374315,3.57192266374315,3.29715938191675,3.29715938191675,5579.34812035255,0.0,1.0
1992-06-01,13.0,13.0,11.75,11.75,200,3.62962295292669,3.62962295292669,3.28062074591451,3.28062074591451,716.327848297171,0.21,1.0
1992-06-02,11.75,13.0,11.75,11.75,1200,3.28062074591451,3.62962295292669,3.28062074591451,3.28062074591451,4297.96708978302,0.0,1.0
1992-06-03,11.75,11.75,11.75,11.75,400,3.28062074591451,3.28062074591451,3.28062074591451,3.28062074591451,1432.65569659434,0.0,1.0
1992-06-04,11.75,13.0,11.75,11.75,1600,3.28062074591451,3.62962295292669,3.28062074591451,3.28062074591451,5730.62278637736,0.0,1.0
1992-06-05,11.75,12.5,11.75,12.5,3133,3.28062074591451,3.49002207012182,3.28062074591451,3.49002207012182,11221.2757435752,0.0,1.0
1992-06-08,12.5,12.5,11.75,12.5,3800,3.49002207012182,3.49002207012182,3.28062074591451,3.49002207012182,13610.2291176462,0.0,1.0
1992-06-09,12.5,12.5,12.5,12.5,0,3.49002207012182,3.49002207012182,3.49002207012182,3.49002207012182,0,0.0,1.0
1992-06-10,12.5,12.5,12.5,12.5,400,3.49002207012182,3.49002207012182,3.49002207012182,3.49002207012182,1432.65569659434,0.0,1.0
1992-06-11,11.75,12.5,11.75,12.5,3533,3.28062074591451,3.49002207012182,3.28062074591451,3.49002207012182,12653.9314401695,0.0,1.0
1992-06-12,11.75,12.5,11.75,12.5,1533,3.28062074591451,3.49002207012182,3.28062074591451,3.49002207012182,5490.65295719781,0.0,1.0
1992-06-15,11.75,12.5,11.75,12.5,933,3.28062074591451,3.49002207012182,3.28062074591451,3.49002207012182,3341.6694123063,0.0,1.0
1992-06-16,12.0,12.5,12.0,12.0,8800,3.35042118731694,3.49002207012182,3.35042118731694,3.35042118731694,31518.4253250756,0.0,1.0
1992-06-17,12.5,12.5,12.5,12.5,1733,3.49002207012182,3.49002207012182,3.49002207012182,3.49002207012182,6206.98080549498,0.0,1.0
1992-06-18,11.75,12.5,11.75,12.5,733,3.28062074591451,3.49002207012182,3.28062074591451,3.49002207012182,2625.34156400913,0.0,1.0
1992-06-19,12.25,12.75,12.25,12.75,3200,3.42022162871938,3.55982251152425,3.42022162871938,3.55982251152425,11461.2455727547,0.0,1.0
1992-06-22,12.75,12.75,12.5,12.75,3133,3.55982251152425,3.55982251152425,3.49002207012182,3.55982251152425,11221.2757435752,0.0,1.0
1992-06-23,12.75,12.75,12.75,12.75,733,3.55982251152425,3.55982251152425,3.55982251152425,3.55982251152425,2625.34156400913,0.0,1.0
1992-06-24,12.75,12.75,12.75,12.75,133,3.55982251152425,3.55982251152425,3.55982251152425,3.55982251152425,476.358019117619,0.0,1.0
1992-06-25,11.75,12.75,11.75,11.75,733,3.28062074591451,3.55982251152425,3.28062074591451,3.28062074591451,2625.34156400913,0.0,1.0
1992-06-26,12.75,12.75,11.75,11.75,333,3.55982251152425,3.55982251152425,3.28062074591451,3.28062074591451,1192.68586741479,0.0,1.0
1992-06-29,11.75,12.75,11.75,12.0,2733,3.28062074591451,3.55982251152425,3.28062074591451,3.35042118731694,9788.62004698084,0.0,1.0
1992-06-30,12.75,12.75,11.75,11.75,2133,3.55982251152425,3.55982251152425,3.28062074591451,3.28062074591451,7639.63650208934,0.0,1.0
1992-07-01,12.0,12.25,12.0,12.25,1133,3.35042118731694,3.42022162871938,3.35042118731694,3.42022162871938,4057.99726060348,0.0,1.0
1992-07-02,12.75,12.75,12.75,12.75,533,3.55982251152425,3.55982251152425,3.55982251152425,3.55982251152425,1909.01371571196,0.0,1.0
1992-07-06,11.75,13.0,11.75,13.0,2600,3.28062074591451,3.62962295292669,3.28062074591451,3.62962295292669,9312.26202786322,0.0,1.0
1992-07-07,13.0,13.0,11.75,11.75,200,3.62962295292669,3.62962295292669,3.28062074591451,3.28062074591451,716.327848297171,0.0,1.0
1992-07-08,11.75,12.75,11.75,12.75,1733,3.28062074591451,3.55982251152425,3.28062074591451,3.55982251152425,6206.98080549498,0.0,1.0
1992-07-09,12.75,12.75,11.75,11.75,733,3.55982251152425,3.55982251152425,3.28062074591451,3.28062074591451,2625.34156400913,0.0,1.0
1992-07-10,11.75,11.75,11.75,11.75,933,3.28062074591451,3.28062074591451,3.28062074591451,3.28062074591451,3341.6694123063,0.0,1.0
1992-07-13,11.75,11.75,11.75,11.75,333,3.28062074591451,3.28062074591451,3.28062074591451,3.28062074591451,1192.68586741479,0.0,1.0
1992-07-14,12.75,12.75,11.75,11.75,1600,3.55982251152425,3.55982251152425,3.28062074591451,3.28062074591451,5730.62278637737,0.0,1.0
1992-07-15,12.75,12.75,12.75,12.75,1800,3.55982251152425,3.55982251152425,3.55982251152425,3.55982251152425,6446.95063467455,0.0,1.0
1992-07-16,12.0,12.75,12.0,12.25,600,3.35042118731694,3.55982251152425,3.35042118731694,3.42022162871938,2148.98354489152,0.0,1.0
1992-07-17,12.75,12.75,12.75,12.75,400,3.55982251152425,3.55982251152425,3.55982251152425,3.55982251152425,1432.65569659434,0.0,1.0
1992-07-20,12.75,12.75,11.75,11.75,1000,3.55982251152425,3.55982251152425,3.28062074591451,3.28062074591451,3581.63924148586,0.0,1.0
1992-07-21,12.0,12.0,12.0,12.0,1200,3.35042118731694,3.35042118731694,3.35042118731694,3.35042118731694,4297.96708978303,0.0,1.0
1992-07-22,12.75,12.75,11.75,12.75,933,3.55982251152425,3.55982251152425,3.28062074591451,3.55982251152425,3341.66941230631,0.0,1.0
1992-07-23,11.75,11.88,11.75,11.88,1200,3.28062074591451,3.31691697544377,3.28062074591451,3.31691697544377,4297.96708978302,0.0,1.0
1992-07-24,12.75,12.75,12.75,12.75,533,3.55982251152425,3.55982251152425,3.55982251152425,3.55982251152425,1909.01371571196,0.0,1.0
1992-07-27,11.75,12.75,11.75,11.75,3200,3.28062074591451,3.55982251152425,3.28062074591451,3.28062074591451,11461.2455727547,0.0,1.0
1992-07-28,12.75,12.75,11.75,11.75,600,3.55982251152425,3.55982251152425,3.28062074591451,3.28062074591451,2148.98354489152,0.0,1.0
1992-07-29,12.0,12.75,12.0,12.0,2600,3.35042118731694,3.55982251152425,3.35042118731694,3.35042118731694,9312.26202786324,0.0,1.0
1992-07-30,12.38,13.5,12.25,13.0,4800,3.45651785824865,3.76922383573156,3.42022162871938,3.62962295292669,17191.8683591321,0.0,1.0
1992-07-31,12.25,12.5,12.25,12.25,4533,3.42022162871938,3.49002207012182,3.42022162871938,3.42022162871938,16235.5706816554,0.0,1.0
1992-08-03,12.63,13.25,12.5,13.25,4200,3.52631829965108,3.69942339432913,3.49002207012182,3.69942339432913,15042.8848142406,0.0,1.0
1992-08-04,12.63,12.63,12.63,12.63,0,3.52631829965108,3.52631829965108,3.52631829965108,3.52631829965108,0,0.0,1.0
1992-08-05,12.75,13.5,12.5,12.5,13600,3.55982251152425,3.76922383573156,3.49002207012182,3.49002207012182,48710.2936842077,0.0,1.0
1992-08-06,12.75,13.5,12.75,13.5,1133,3.55982251152425,3.76922383573156,3.55982251152425,3.76922383573156,4057.99726060348,0.0,1.0
1992-08-07,13.0,13.0,12.75,12.75,1600,3.62962295292669,3.62962295292669,3.55982251152425,3.55982251152425,5730.62278637737,0.0,1.0
1992-08-10,13.88,13.88,12.75,12.75,6200,3.87532050666326,3.87532050666326,3.55982251152425,3.55982251152425,22206.1632972123,0.0,1.0
1992-08-11,13.0,14.0,12.75,14.0,2200,3.62962295292669,3.90882471853643,3.55982251152425,3.90882471853643,7879.60633126888,0.0,1.0
1992-08-12,13.0,14.0,12.75,12.75,1400,3.62962295292669,3.90882471853643,3.55982251152425,3.55982251152425,5014.2949380802,0.0,1.0
1992-08-13,12.75,13.75,12.75,13.75,6333,3.55982251152425,3.839024277134,3.55982251152425,3.839024277134,22682.5213163299,0.0,1.0
1992-08-14,13.75,13.75,13.5,13.5,2333,3.839024277134,3.839024277134,3.76922383573156,3.76922383573156,8355.9643503865,0.0,1.0
1992-08-17,13.5,13.5,13.25,13.5,6333,3.76922383573156,3.76922383573156,3.69942339432913,3.76922383573156,22682.5213163299,0.0,1.0
1992-08-18,13.25,13.5,13.25,13.5,600,3.69942339432913,3.76922383573156,3.69942339432913,3.76922383573156,2148.98354489151,0.0,1.0
1992-08-19,12.75,12.75,12.75,12.75,200,3.55982251152425,3.55982251152425,3.55982251152425,3.55982251152425,716.327848297172,0.0,1.0
1992-08-20,13.38,13.75,13.0,13.5,4733,3.73571962385839,3.839024277134,3.62962295292669,3.76922383573156,16951.8985299526,0.0,1.0
1992-08-21,13.75,13.75,13.0,13.0,8600,3.839024277134,3.839024277134,3.62962295292669,3.62962295292669,30802.0974767783,0.0,1.0
1992-08-24,13.5,13.5,13.5,13.5,533,3.76922383573156,3.76922383573156,3.76922383573156,3.76922383573156,1909.01371571196,0.0,1.0
1992-08-25,13.5,13.75,13.5,13.5,13400,3.76922383573156,3.839024277134,3.76922383573156,3.76922383573156,47993.9658359105,0.0,1.0
1992-08-26,13.5,13.5,13.5,13.5,0,3.76922383573156,3.76922383573156,3.76922383573156,3.76922383573156,0,0.0,1.0
1992-08-27,13.5,13.5,13.5,13.5,800,3.76922383573156,3.76922383573156,3.76922383573156,3.76922383573156,2865.31139318869,0.0,1.0
1992-08-28,14.25,14.25,13.5,13.5,12533,3.97862515993887,3.97862515993887,3.76922383573156,3.76922383573156,44888.6846135422,0.0,1.0
1992-08-31,13.25,13.25,13.25,13.25,1133,3.75805576510717,3.75805576510717,3.75805576510717,3.75805576510717,3994.68526768173,0.21,1.0
1992-09-01,13.75,14.0,13.0,14.0,3400,3.89986919020556,3.97077590275475,3.68714905255798,3.97077590275475,11987.5815623282,0.0,1.0
1992-09-02,13.25,13.75,13.25,13.25,3000,3.75805576510717,3.89986919020556,3.75805576510717,3.75805576510717,10577.2778491131,0.0,1.0
1992-09-03,13.0,13.75,13.0,13.75,2400,3.68714905255798,3.89986919020556,3.68714905255798,3.89986919020556,8461.82227929051,0.0,1.0
1992-09-04,14.25,14.25,13.75,13.75,6000,4.04168261530394,4.04168261530394,3.89986919020556,3.89986919020556,21154.5556982263,0.0,1.0
1992-09-08,13.5,14.25,13.0,13.0,6400,3.82896247765636,4.04168261530394,3.68714905255798,3.68714905255798,22564.8594114414,0.0,1.0
1992-09-09,14.5,15.0,13.5,15.0,8800,4.11258932785313,4.25440275295152,3.82896247765636,4.25440275295152,31026.6816907319,0.0,1.0
1992-09-10,14.5,14.5,13.5,13.75,6133,4.11258932785313,4.11258932785313,3.82896247765636,3.89986919020556,21623.4816828703,0.0,1.0
1992-09-11,13.5,14.5,13.5,14.5,1600,3.82896247765636,4.11258932785313,3.82896247765636,4.11258932785313,5641.21485286034,0.0,1.0
1992-09-14,13.5,13.5,13.5,13.5,0,3.82896247765636,3.82896247765636,3.82896247765636,3.82896247765636,0,0.0,1.0
1992-09-15,13.5,14.0,13.5,13.5,3333,3.82896247765636,3.97077590275475,3.82896247765636,3.82896247765636,11751.3556903647,0.0,1.0
1992-09-16,13.0,14.0,13.0,14.0,1533,3.68714905255798,3.97077590275475,3.68714905255798,3.97077590275475,5404.98898089681,0.0,1.0
1992-09-17,13.5,13.5,13.5,13.5,400,3.82896247765636,3.82896247765636,3.82896247765636,3.82896247765636,1410.30371321509,0.0,1.0
1992-09-18,13.75,14.25,13.75,14.25,2800,3.89986919020556,4.04168261530394,3.89986919020556,4.04168261530394,9872.12599250558,0.0,1.0
1992-09-21,14.25,14.25,13.75,13.75,4933,4.04168261530394,4.04168261530394,3.89986919020556,3.89986919020556,17392.570543225,0.0,1.0
1992-09-22,14.0,14.25,14.0,14.25,3733,3.97077590275475,4.04168261530394,3.97077590275475,4.04168261530394,13161.6594035798,0.0,1.0
1992-09-23,13.5,14.0,13.5,14.0,400,3.82896247765636,3.97077590275475,3.82896247765636,3.97077590275475,1410.30371321509,0.0,1.0
1992-09-24,14.0,14.0,13.75,13.75,2733,3.97077590275475,3.97077590275475,3.89986919020556,3.89986919020556,9635.90012054206,0.0,1.0
1992-09-25,13.5,13.5,13.5,13.5,1133,3.82896247765636,3.82896247765636,3.82896247765636,3.82896247765636,3994.68526768173,0.0,1.0
1992-09-28,13.5,14.0,13.5,13.5,2533,3.82896247765636,3.97077590275475,3.82896247765636,3.82896247765636,8930.74826393453,0.0,1.0
1992-09-29,14.0,14.0,13.75,13.75,1533,3.97077590275475,3.97077590275475,3.89986919020556,3.89986919020556,5404.98898089681,0.0,1.0
1992-09-30,13.75,14.0,13.75,14.0,1600,3.89986919020556,3.97077590275475,3.89986919020556,3.97077590275475,5641.21485286033,0.0,1.0
1992-10-01,13.75,14.0,13.75,14.0,800,3.89986919020556,3.97077590275475,3.89986919020556,3.97077590275475,2820.60742643017,0.0,1.0
1992-10-02,14.0,14.0,14.0,14.0,933,3.97077590275475,3.97077590275475,3.97077590275475,3.97077590275475,3289.53341107418,0.0,1.0
1992-10-05,14.0,14.0,13.75,13.75,2333,3.97077590275475,3.97077590275475,3.89986919020556,3.89986919020556,8225.59640732698,0.0,1.0
1992-10-06,13.75,14.0,13.75,14.0,1133,3.89986919020556,3.97077590275475,3.89986919020556,3.97077590275475,3994.68526768172,0.0,1.0
1992-10-07,14.0,14.25,13.75,13.75,1733,3.97077590275475,4.04168261530394,3.89986919020556,3.89986919020556,6110.14083750435,0.0,1.0
1992-10-08,14.25,14.25,13.75,14.25,2133,4.04168261530394,4.04168261530394,3.89986919020556,4.04168261530394,7520.44455071944,0.0,1.0
1992-10-09,14.25,14.25,13.75,14.25,7400,4.04168261530394,4.04168261530394,3.89986919020556,4.04168261530394,26090.6186944791,0.0,1.0
1992-10-12,14.0,14.0,13.75,13.75,3533,3.97077590275475,3.97077590275475,3.89986919020556,3.89986919020556,12456.5075469722,0.0,1.0
1992-10-13,13.75,14.0,13.75,14.0,1800,3.89986919020556,3.97077590275475,3.89986919020556,3.97077590275475,6346.36670946787,0.0,1.0
1992-10-14,13.75,13.75,13.5,13.5,533,3.89986919020556,3.89986919020556,3.82896247765636,3.82896247765636,1879.2296978591,0.0,1.0
1992-10-15,13.5,13.5,13.5,13.5,1133,3.82896247765636,3.82896247765636,3.82896247765636,3.82896247765636,3994.68526768173,0.0,1.0
1992-10-16,14.0,14.0,13.5,13.5,1733,3.97077590275475,3.97077590275475,3.82896247765636,3.82896247765636,6110.14083750435,0.0,1.0
1992-10-19,14.0,14.0,13.5,13.62,4800,3.97077590275475,3.97077590275475,3.82896247765636,3.86299769967998,16923.644558581,0.0,1.0
1992-10-20,14.0,14.0,13.5,13.5,1933,3.97077590275475,3.97077590275475,3.82896247765636,3.82896247765636,6815.29269411189,0.0,1.0
1992-10-21,14.0,14.0,14.0,14.0,1333,3.97077590275475,3.97077590275475,3.97077590275475,3.97077590275475,4699.83712428927,0.0,1.0
1992-10-22,13.5,14.0,13.5,14.0,1733,3.82896247765636,3.97077590275475,3.82896247765636,3.97077590275475,6110.14083750436,0.0,1.0
1992-10-23,14.0,14.0,13.75,14.0,5000,3.97077590275475,3.97077590275475,3.89986919020556,3.97077590275475,17628.7964151885,0.0,1.0
1992-10-26,14.0,14.0,14.0,14.0,600,3.97077590275475,3.97077590275475,3.97077590275475,3.97077590275475,2115.45556982263,0.0,1.0
1992-10-27,13.75,13.88,13.75,13.75,7400,3.89986919020556,3.93674068073114,3.89986919020556,3.89986919020556,26090.618694479,0.0,1.0
1992-10-28,14.0,14.0,13.75,13.75,600,3.97077590275475,3.97077590275475,3.89986919020556,3.89986919020556,2115.45556982263,0.0,1.0
1992-10-29,13.75,14.0,13.75,14.0,2933,3.89986919020556,3.97077590275475,3.89986919020556,3.97077590275475,10341.0519771496,0.0,1.0
1992-10-30,13.75,14.0,13.75,14.0,1333,3.89986919020556,3.97077590275475,3.89986919020556,3.97077590275475,4699.83712428926,0.0,1.0
1992-11-02,13.75,13.75,13.75,13.75,3200,3.89986919020556,3.89986919020556,3.89986919020556,3.89986919020556,11282.4297057207,0.0,1.0
1992-11-03,13.5,13.5,13.25,13.25,3333,3.82896247765636,3.82896247765636,3.75805576510717,3.75805576510717,11751.3556903647,0.0,1.0
1992-11-04,13.25,13.25,13.25,13.25,400,3.75805576510717,3.75805576510717,3.75805576510717,3.75805576510717,1410.30371321509,0.0,1.0
1992-11-05,13.25,13.25,13.25,13.25,0,3.75805576510717,3.75805576510717,3.75805576510717,3.75805576510717,0,0.0,1.0
1992-11-06,13.25,13.25,13.25,13.25,0,3.75805576510717,3.75805576510717,3.75805576510717,3.75805576510717,0,0.0,1.0
1992-11-09,13.25,13.25,13.25,13.25,200,3.75805576510717,3.75805576510717,3.75805576510717,3.75805576510717,705.151856607543,0.0,1.0
1992-11-10,13.5,13.5,12.75,13.25,5000,3.82896247765636,3.82896247765636,3.61624234000879,3.75805576510717,17628.7964151886,0.0,1.0
1992-11-11,13.0,13.5,12.75,13.5,1333,3.68714905255798,3.82896247765636,3.61624234000879,3.82896247765636,4699.83712428927,0.0,1.0
1992-11-12,13.75,13.75,12.75,12.75,533,3.89986919020556,3.89986919020556,3.61624234000879,3.61624234000879,1879.2296978591,0.0,1.0
1992-11-13,13.25,13.75,13.25,13.75,733,3.75805576510717,3.89986919020556,3.75805576510717,3.89986919020556,2584.38155446664,0.0,1.0
1992-11-16,13.75,13.75,13.25,13.25,1133,3.89986919020556,3.89986919020556,3.75805576510717,3.75805576510717,3994.68526768172,0.0,1.0
1992-11-17,13.75,14.0,12.75,13.75,3733,3.89986919020556,3.97077590275475,3.61624234000879,3.89986919020556,13161.6594035798,0.0,1.0
1992-11-18,13.62,13.75,13.62,13.75,2133,3.86299769967998,3.89986919020556,3.86299769967998,3.89986919020556,7520.44455071943,0.0,1.0
1992-11-19,13.75,13.75,13.75,13.75,133,3.89986919020556,3.89986919020556,3.89986919020556,3.89986919020556,468.925984644015,0.0,1.0
1992-11-20,13.5,13.75,13.0,13.0,5600,3.82896247765636,3.89986919020556,3.68714905255798,3.68714905255798,19744.2519850112,0.0,1.0
1992-11-23,13.0,13.5,13.0,13.0,1400,3.68714905255798,3.82896247765636,3.68714905255798,3.68714905255798,4936.0629962528,0.0,1.0
1992-11-24,13.0,13.75,13.0,13.75,4800,3.68714905255798,3.89986919020556,3.68714905255798,3.89986919020556,16923.644558581,0.0,1.0
1992-11-25,14.0,14.25,13.25,13.5,3333,3.97077590275475,4.04168261530394,3.75805576510717,3.82896247765636,11751.3556903647,0.0,1.0
1992-11-27,13.75,13.75,13.25,13.25,1133,3.89986919020556,3.89986919020556,3.75805576510717,3.75805576510717,3994.68526768172,0.0,1.0
1992-11-30,13.75,13.75,13.5,13.5,1733,3.89986919020556,3.89986919020556,3.82896247765636,3.82896247765636,6110.14083750435,0.0,1.0
1992-12-01,13.75,13.75,13.75,13.75,533,3.89986919020556,3.89986919020556,3.89986919020556,3.89986919020556,1879.2296978591,0.0,1.0
1992-12-02,13.25,13.25,13.25,13.25,333,3.75805576510717,3.75805576510717,3.75805576510717,3.75805576510717,1174.07784125156,0.0,1.0
1992-12-03,13.38,13.75,13.25,13.75,2600,3.79492725563275,3.89986919020556,3.75805576510717,3.89986919020556,9166.97413589805,0.0,1.0
1992-12-04,13.38,13.38,13.38,13.38,0,3.79492725563275,3.79492725563275,3.79492725563275,3.79492725563275,0,0.0,1.0
1992-12-07,13.25,14.0,13.25,13.75,4133,3.81761740364849,4.03370895479841,3.81761740364849,3.96167843774844,14344.6145094749,0.21,1.0
1992-12-08,13.25,13.25,13.25,13.25,0,3.81761740364849,3.81761740364849,3.81761740364849,3.81761740364849,0,0.0,1.0
1992-12-09,13.62,13.62,13.5,13.5,4800,3.92422256888245,3.92422256888245,3.88964792069847,3.88964792069847,16659.6055275779,0.0,1.0
1992-12-10,13.25,13.5,13.25,13.5,1533,3.81761740364849,3.88964792069847,3.81761740364849,3.88964792069847,5320.66151537019,0.0,1.0
1992-12-11,13.0,13.75,13.0,13.75,4000,3.74558688659852,3.96167843774844,3.74558688659852,3.96167843774844,13883.0046063149,0.0,1.0
1992-12-14,13.5,13.5,13.0,13.5,1133,3.88964792069847,3.88964792069847,3.74558688659852,3.88964792069847,3932.36105473869,0.0,1.0
1992-12-15,13.0,13.5,13.0,13.5,1333,3.74558688659852,3.88964792069847,3.74558688659852,3.88964792069847,4626.51128505445,0.0,1.0
1992-12-16,13.75,13.75,13.0,13.0,1933,3.96167843774844,3.96167843774844,3.74558688659852,3.74558688659852,6708.96197600167,0.0,1.0
1992-12-17,13.25,13.75,13.25,13.25,2733,3.81761740364849,3.96167843774844,3.81761740364849,3.81761740364849,9485.56289726467,0.0,1.0
1992-12-18,13.25,13.25,13.25,13.25,1000,3.81761740364849,3.81761740364849,3.81761740364849,3.81761740364849,3470.75115157873,0.0,1.0
1992-12-21,13.75,13.75,13.25,13.75,3533,3.96167843774844,3.96167843774844,3.81761740364849,3.96167843774844,12262.1638185276,0.0,1.0
1992-12-22,13.25,13.75,13.25,13.5,2000,3.81761740364849,3.96167843774844,3.81761740364849,3.88964792069847,6941.50230315746,0.0,1.0
1992-12-23,13.75,13.75,13.25,13.75,2733,3.96167843774844,3.96167843774844,3.81761740364849,3.96167843774844,9485.56289726465,0.0,1.0
1992-12-24,13.75,13.75,13.75,13.75,400,3.96167843774844,3.96167843774844,3.96167843774844,3.96167843774844,1388.30046063149,0.0,1.0
1992-12-28,13.5,13.5,13.0,13.5,3733,3.88964792069847,3.88964792069847,3.74558688659852,3.88964792069847,12956.3140488434,0.0,1.0
1992-12-29,13.0,13.5,13.0,13.5,1933,3.74558688659852,3.88964792069847,3.74558688659852,3.88964792069847,6708.96197600168,0.0,1.0
1992-12-30,13.5,13.5,13.5,13.5,400,3.88964792069847,3.88964792069847,3.88964792069847,3.88964792069847,1388.30046063149,0.0,1.0
1992-12-31,13.0,13.5,13.0,13.5,1200,3.74558688659852,3.88964792069847,3.74558688659852,3.88964792069847,4164.90138189447,0.0,1.0
1993-01-04,13.5,13.5,13.0,13.0,8200,3.88964792069847,3.88964792069847,3.74558688659852,3.74558688659852,28460.1594429455,0.0,1.0
1993-01-05,13.25,13.62,13.25,13.38,8333,3.81761740364849,3.92422256888245,3.81761740364849,3.85507327251448,28921.7693461056,0.0,1.0
1993-01-06,13.62,13.62,13.38,13.38,3000,3.92422256888245,3.92422256888245,3.85507327251448,3.85507327251448,10412.2534547362,0.0,1.0
1993-01-07,13.62,13.62,13.38,13.62,2200,3.92422256888245,3.92422256888245,3.85507327251448,3.92422256888245,7635.6525334732,0.0,1.0
1993-01-08,13.62,13.62,13.5,13.5,333,3.92422256888245,3.92422256888245,3.88964792069847,3.88964792069847,1155.76013347572,0.0,1.0
1993-01-11,13.88,13.88,13.75,13.75,3733,3.99913430661442,3.99913430661442,3.96167843774844,3.96167843774844,12956.3140488434,0.0,1.0
1993-01-12,13.75,13.88,13.62,13.62,7133,3.96167843774844,3.99913430661442,3.92422256888245,3.92422256888245,24756.867964211,0.0,1.0
1993-01-13,13.75,13.75,13.62,13.62,733,3.96167843774844,3.96167843774844,3.92422256888245,3.92422256888245,2544.0605941072,0.0,1.0
1993-01-14,14.0,14.0,13.88,13.88,1333,4.03370895479841,4.03370895479841,3.99913430661442,3.99913430661442,4626.51128505444,0.0,1.0
1993-01-15,14.13,14.13,14.0,14.0,3800,4.07116482366439,4.07116482366439,4.03370895479841,4.03370895479841,13188.8543759992,0.0,1.0
1993-01-18,14.0,14.13,14.0,14.13,2333,4.03370895479841,4.07116482366439,4.03370895479841,4.07116482366439,8097.26243663317,0.0,1.0
1993-01-19,14.0,14.13,14.0,14.13,600,4.03370895479841,4.07116482366439,4.03370895479841,4.07116482366439,2082.45069094724,0.0,1.0
1993-01-20,14.0,14.13,14.0,14.0,1400,4.03370895479841,4.07116482366439,4.03370895479841,4.03370895479841,4859.05161221022,0.0,1.0
1993-01-21,14.13,14.25,14.0,14.0,2333,4.07116482366439,4.10573947184838,4.03370895479841,4.03370895479841,8097.26243663318,0.0,1.0
1993-01-22,14.0,14.13,14.0,14.0,1733,4.03370895479841,4.07116482366439,4.03370895479841,4.03370895479841,6014.81174568593,0.0,1.0
1993-01-25,13.75,14.0,13.75,14.0,933,3.96167843774844,4.03370895479841,3.96167843774844,4.03370895479841,3238.21082442295,0.0,1.0
1993-01-26,13.62,13.75,13.62,13.62,733,3.92422256888245,3.96167843774844,3.92422256888245,3.92422256888245,2544.06059410721,0.0,1.0
1993-01-27,13.75,13.75,13.75,13.75,133,3.96167843774844,3.96167843774844,3.96167843774844,3.96167843774844,461.60990315997,0.0,1.0
1993-01-28,13.62,13.88,13.62,13.88,800,3.92422256888245,3.99913430661442,3.92422256888245,3.99913430661442,2776.60092126298,0.0,1.0
1993-01-29,13.75,13.88,13.62,13.62,2733,3.96167843774844,3.99913430661442,3.92422256888245,3.92422256888245,9485.56289726465,0.0,1.0
1993-02-01,13.75,13.88,13.62,13.62,2400,3.96167843774844,3.99913430661442,3.92422256888245,3.92422256888245,8329.80276378894,0.0,1.0
1993-02-02,13.88,13.88,13.62,13.62,4333,3.99913430661442,3.99913430661442,3.92422256888245,3.92422256888245,15038.7647397906,0.0,1.0
1993-02-03,13.62,13.75,13.62,13.75,2533,3.92422256888245,3.96167843774844,3.92422256888245,3.96167843774844,8791.41266694892,0.0,1.0
1993-02-04,13.5,13.75,13.5,13.62,5933,3.88964792069847,3.96167843774844,3.88964792069847,3.92422256888245,20591.9665823166,0.0,1.0
1993-02-05,13.5,13.62,13.5,13.62,533,3.88964792069847,3.92422256888245,3.88964792069847,3.92422256888245,1849.91036379146,0.0,1.0
1993-02-08,13.75,13.75,13.62,13.62,3333,3.96167843774844,3.96167843774844,3.92422256888245,3.92422256888245,11568.0135882119,0.0,1.0
1993-02-09,14.0,14.0,13.75,13.75,2200,4.03370895479841,4.03370895479841,3.96167843774844,3.96167843774844,7635.6525334732,0.0,1.0
1993-02-10,13.75,14.0,13.75,14.0,1933,3.96167843774844,4.03370895479841,3.96167843774844,4.03370895479841,6708.96197600167,0.0,1.0
1993-02-11,14.0,14.0,13.62,13.62,2200,4.03370895479841,4.03370895479841,3.92422256888245,3.92422256888245,7635.6525334732,0.0,1.0
1993-02-12,13.75,14.0,13.75,14.0,1800,3.96167843774844,4.03370895479841,3.96167843774844,4.03370895479841,6247.3520728417,0.0,1.0
1993-02-16,13.88,13.88,13.62,13.62,8133,3.99913430661442,3.99913430661442,3.92422256888245,3.92422256888245,28227.6191157898,0.0,1.0
1993-02-17,13.75,13.88,13.75,13.88,1800,3.96167843774844,3.99913430661442,3.96167843774844,3.99913430661442,6247.3520728417,0.0,1.0
1993-02-18,13.75,13.88,13.75,13.88,1533,3.96167843774844,3.99913430661442,3.96167843774844,3.99913430661442,5320.66151537018,0.0,1.0
1993-02-19,13.88,13.88,13.88,13.88,2133,3.99913430661442,3.99913430661442,3.99913430661442,3.99913430661442,7403.11220631743,0.0,1.0
1993-02-22,14.25,14.37,14.0,14.0,3533,4.10573947184838,4.14031412003237,4.03370895479841,4.03370895479841,12262.1638185276,0.0,1.0
1993-02-23,14.25,14.25,14.0,14.25,733,4.10573947184838,4.10573947184838,4.03370895479841,4.10573947184838,2544.06059410721,0.0,1.0
1993-02-24,14.25,14.37,14.25,14.37,3400,4.10573947184838,4.14031412003237,4.10573947184838,4.14031412003237,11800.5539153677,0.0,1.0
1993-02-25,14.5,14.5,14.25,14.37,2933,4.17776998889835,4.17776998889835,4.10573947184838,4.14031412003237,10179.7131275804,0.0,1.0
1993-02-26,14.37,14.5,14.37,14.37,2400,4.14031412003237,4.17776998889835,4.14031412003237,4.14031412003237,8329.80276378894,0.0,1.0
1993-03-01,14.75,14.75,14.37,14.37,9200,4.24980050594832,4.24980050594832,4.14031412003237,4.14031412003237,31930.9105945243,0.0,1.0
1993-03-02,14.62,14.88,14.62,14.75,3000,4.21234463708234,4.28725637481431,4.21234463708234,4.24980050594832,10412.2534547362,0.0,1.0
1993-03-03,15.0,15.0,14.75,14.75,6333,4.3218310229983,4.3218310229983,4.24980050594832,4.24980050594832,21980.2670429481,0.0,1.0
1993-03-04,14.88,15.12,14.88,14.88,4133,4.28725637481431,4.35640567118228,4.28725637481431,4.28725637481431,14344.6145094749,0.0,1.0
1993-03-05,14.88,14.88,14.75,14.75,14933,4.28725637481431,4.28725637481431,4.24980050594832,4.24980050594832,51828.7269465251,0.0,1.0
1993-03-08,14.75,14.75,14.75,14.75,600,4.3103061402703,4.3103061402703,4.3103061402703,4.3103061402703,2053.21842857431,0.21,1.0
1993-03-09,14.37,14.75,14.37,14.75,5533,4.19926096513113,4.3103061402703,4.19926096513113,4.3103061402703,18934.0959421695,0.0,1.0
1993-03-10,14.62,14.75,14.5,14.5,4133,4.2723170014069,4.3103061402703,4.23725010399453,4.23725010399453,14143.2529421627,0.0,1.0
1993-03-11,14.75,14.75,14.75,14.75,2400,4.3103061402703,4.3103061402703,4.3103061402703,4.3103061402703,8212.87371429725,0.0,1.0
1993-03-12,14.62,14.75,14.62,14.62,800,4.2723170014069,4.3103061402703,4.2723170014069,4.2723170014069,2737.62457143242,0.0,1.0
1993-03-15,14.62,14.62,14.62,14.62,600,4.2723170014069,4.2723170014069,4.2723170014069,4.2723170014069,2053.21842857431,0.0,1.0
1993-03-16,14.75,14.75,14.75,14.75,2133,4.3103061402703,4.3103061402703,4.3103061402703,4.3103061402703,7299.19151358168,0.0,1.0
1993-03-17,14.5,14.75,14.5,14.75,4600,4.23725010399453,4.3103061402703,4.23725010399453,4.3103061402703,15741.3412857364,0.0,1.0
1993-03-18,14.75,14.75,14.5,14.62,2933,4.3103061402703,4.3103061402703,4.23725010399453,4.2723170014069,10036.8160850141,0.0,1.0
1993-03-19,14.75,14.75,14.5,14.75,4400,4.3103061402703,4.3103061402703,4.23725010399453,4.3103061402703,15056.9351428783,0.0,1.0
1993-03-22,14.37,14.62,14.37,14.5,6733,4.19926096513113,4.2723170014069,4.19926096513113,4.23725010399453,23040.5327993181,0.0,1.0
1993-03-23,14.62,14.62,14.5,14.5,3400,4.2723170014069,4.2723170014069,4.23725010399453,4.23725010399453,11634.9044285878,0.0,1.0
1993-03-24,14.5,14.5,14.37,14.5,2333,4.23725010399453,4.23725010399453,4.19926096513113,4.23725010399453,7983.59765643979,0.0,1.0
1993-03-25,14.37,14.5,14.37,14.5,1000,4.19926096513113,4.23725010399453,4.19926096513113,4.23725010399453,3422.03071429052,0.0,1.0
1993-03-26,14.37,14.37,14.37,14.37,0,4.19926096513113,4.19926096513113,4.19926096513113,4.19926096513113,0,0.0,1.0
1993-03-29,14.37,14.62,14.37,14.5,4800,4.19926096513113,4.2723170014069,4.19926096513113,4.23725010399453,16425.7474285945,0.0,1.0
1993-03-30,14.5,14.5,14.37,14.37,3600,4.23725010399453,4.23725010399453,4.19926096513113,4.19926096513113,12319.3105714459,0.0,1.0
1993-03-31,14.0,14.37,13.88,14.37,11533,4.091138031443,4.19926096513113,4.05607113403063,4.19926096513113,39466.2802279126,0.0,1.0
1993-04-01,14.37,14.37,14.13,14.13,3133,4.19926096513113,4.19926096513113,4.1291271703064,4.1291271703064,10721.2222278722,0.0,1.0
1993-04-02,14.25,14.37,14.25,14.37,3733,4.16419406771876,4.19926096513113,4.16419406771876,4.19926096513113,12774.4406564465,0.0,1.0
1993-04-05,14.37,14.37,14.25,14.25,1933,4.19926096513113,4.19926096513113,4.16419406771876,4.16419406771876,6614.78537072358,0.0,1.0
1993-04-06,14.5,14.5,14.25,14.25,4800,4.23725010399453,4.23725010399453,4.16419406771876,4.16419406771876,16425.7474285945,0.0,1.0
1993-04-07,14.37,14.5,14.37,14.37,1000,4.19926096513113,4.23725010399453,4.19926096513113,4.19926096513113,3422.03071429052,0.0,1.0
1993-04-08,14.37,14.5,14.13,14.5,4933,4.19926096513113,4.23725010399453,4.1291271703064,4.23725010399453,16880.8775135952,0.0,1.0
1993-04-12,14.25,14.37,14.13,14.37,5733,4.16419406771876,4.19926096513113,4.1291271703064,4.19926096513113,19618.5020850276,0.0,1.0
1993-04-13,14.37,14.37,14.25,14.37,2733,4.19926096513113,4.19926096513113,4.16419406771876,4.19926096513113,9352.409942156,0.0,1.0
1993-04-14,14.25,14.37,14.25,14.37,3133,4.16419406771876,4.19926096513113,4.16419406771876,4.19926096513113,10721.2222278722,0.0,1.0
1993-04-15,14.25,14.37,14.13,14.37,7800,4.16419406771876,4.19926096513113,4.1291271703064,4.19926096513113,26691.8395714661,0.0,1.0
1993-04-16,14.25,14.25,14.25,14.25,733,4.16419406771876,4.16419406771876,4.16419406771876,4.16419406771876,2508.34851357496,0.0,1.0
1993-04-19,14.37,14.37,14.25,14.25,1933,4.19926096513113,4.19926096513113,4.16419406771876,4.16419406771876,6614.78537072358,0.0,1.0
1993-04-20,14.37,14.37,14.25,14.37,5133,4.19926096513113,4.19926096513113,4.16419406771876,4.19926096513113,17565.2836564533,0.0,1.0
1993-04-21,14.25,14.37,14.13,14.37,4600,4.16419406771876,4.19926096513113,4.1291271703064,4.19926096513113,15741.3412857364,0.0,1.0
1993-04-22,14.25,14.37,14.13,14.25,3533,4.16419406771876,4.19926096513113,4.1291271703064,4.16419406771876,12090.0345135884,0.0,1.0
1993-04-23,14.13,14.37,14.13,14.13,3333,4.1291271703064,4.19926096513113,4.1291271703064,4.1291271703064,11405.6283707303,0.0,1.0
1993-04-26,14.37,14.37,14.13,14.37,19133,4.19926096513113,4.19926096513113,4.1291271703064,4.19926096513113,65473.7136565206,0.0,1.0
1993-04-27,14.37,14.37,14.13,14.37,3333,4.19926096513113,4.19926096513113,4.1291271703064,4.19926096513113,11405.6283707303,0.0,1.0
1993-04-28,14.37,14.37,14.13,14.37,1400,4.19926096513113,4.19926096513113,4.1291271703064,4.19926096513113,4790.84300000673,0.0,1.0
1993-04-29,14.25,14.37,14.13,14.25,3800,4.16419406771876,4.19926096513113,4.1291271703064,4.16419406771876,13003.716714304,0.0,1.0
1993-04-30,14.37,14.37,14.25,14.37,1333,4.19926096513113,4.19926096513113,4.16419406771876,4.19926096513113,4561.56694214927,0.0,1.0
1993-05-03,14.5,14.5,14.25,14.37,3000,4.23725010399453,4.23725010399453,4.16419406771876,4.19926096513113,10266.0921428716,0.0,1.0
1993-05-04,14.5,14.62,14.37,14.5,2400,4.23725010399453,4.2723170014069,4.19926096513113,4.23725010399453,8212.87371429726,0.0,1.0
1993-05-05,14.37,14.62,14.37,14.62,4400,4.19926096513113,4.2723170014069,4.19926096513113,4.2723170014069,15056.9351428783,0.0,1.0
1993-05-06,14.5,14.5,14.37,14.37,1400,4.23725010399453,4.23725010399453,4.19926096513113,4.19926096513113,4790.84300000673,0.0,1.0
1993-05-07,14.37,14.62,14.37,14.62,4133,4.19926096513113,4.2723170014069,4.19926096513113,4.2723170014069,14143.2529421627,0.0,1.0
1993-05-10,14.62,14.75,14.5,14.5,4733,4.2723170014069,4.3103061402703,4.23725010399453,4.23725010399453,16196.471370737,0.0,1.0
1993-05-11,14.88,14.88,14.62,14.62,2600,4.3482952791337,4.3482952791337,4.2723170014069,4.2723170014069,8897.27985715536,0.0,1.0
1993-05-12,14.88,14.88,14.75,14.88,2800,4.3482952791337,4.3482952791337,4.3103061402703,4.3482952791337,9581.68600001346,0.0,1.0
1993-05-13,14.88,14.88,14.88,14.88,533,4.3482952791337,4.3482952791337,4.3482952791337,4.3482952791337,1823.94237071685,0.0,1.0
1993-05-14,14.75,14.88,14.75,14.88,733,4.3103061402703,4.3482952791337,4.3103061402703,4.3482952791337,2508.34851357495,0.0,1.0
1993-05-17,14.88,14.88,14.75,14.88,733,4.3482952791337,4.3482952791337,4.3103061402703,4.3482952791337,2508.34851357495,0.0,1.0
1993-05-18,14.62,14.88,14.62,14.88,1133,4.2723170014069,4.3482952791337,4.2723170014069,4.3482952791337,3877.16079929116,0.0,1.0
1993-05-19,14.75,14.75,14.62,14.75,2533,4.3103061402703,4.3103061402703,4.2723170014069,4.3103061402703,8668.00379929789,0.0,1.0
1993-05-20,14.62,14.75,14.62,14.62,2400,4.2723170014069,4.3103061402703,4.2723170014069,4.2723170014069,8212.87371429725,0.0,1.0
1993-05-21,14.75,14.75,14.5,14.62,1200,4.3103061402703,4.3103061402703,4.23725010399453,4.2723170014069,4106.43685714863,0.0,1.0
1993-05-24,14.5,14.75,14.5,14.62,1933,4.23725010399453,4.3103061402703,4.23725010399453,4.2723170014069,6614.78537072358,0.0,1.0
1993-05-25,14.37,14.62,14.37,14.62,3133,4.19926096513113,4.2723170014069,4.19926096513113,4.2723170014069,10721.2222278722,0.0,1.0
1993-05-26,14.5,14.62,14.5,14.5,733,4.23725010399453,4.2723170014069,4.23725010399453,4.23725010399453,2508.34851357495,0.0,1.0
1993-05-27,14.5,14.62,14.5,14.62,4400,4.23725010399453,4.2723170014069,4.23725010399453,4.2723170014069,15056.9351428783,0.0,1.0
1993-05-28,14.62,14.62,14.62,14.62,2333,4.2723170014069,4.2723170014069,4.2723170014069,4.2723170014069,7983.59765643979,0.0,1.0
1993-06-01,14.62,14.62,14.5,14.62,533,4.2723170014069,4.2723170014069,4.23725010399453,4.2723170014069,1823.94237071685,0.0,1.0
1993-06-02,14.88,14.88,14.75,14.75,7533,4.3482952791337,4.3482952791337,4.3103061402703,4.3103061402703,25778.1573707505,0.0,1.0
1993-06-03,15.0,15.0,14.75,14.75,8733,4.38336217654607,4.38336217654607,4.3103061402703,4.3103061402703,29884.5942278991,0.0,1.0
1993-06-04,14.75,15.0,14.75,15.0,4200,4.3103061402703,4.38336217654607,4.3103061402703,4.38336217654607,14372.5290000202,0.0,1.0
1993-06-07,14.37,14.5,14.37,14.5,2000,4.26062803560278,4.29917233933474,4.26062803560278,4.29917233933474,6745.48441212,0.21,1.0
1993-06-08,14.5,14.5,14.37,14.37,2333,4.29917233933474,4.29917233933474,4.26062803560278,4.26062803560278,7868.60756673799,0.0,1.0
1993-06-09,14.5,14.5,14.5,14.5,333,4.29917233933474,4.29917233933474,4.29917233933474,4.29917233933474,1123.12315461798,0.0,1.0
1993-06-10,14.5,14.62,14.37,14.37,933,4.29917233933474,4.33475169662579,4.26062803560278,4.26062803560278,3146.76847825398,0.0,1.0
1993-06-11,14.5,14.62,14.25,14.62,3733,4.29917233933474,4.33475169662579,4.22504867831173,4.33475169662579,12590.446655222,0.0,1.0
1993-06-14,14.37,14.62,14.37,14.5,1733,4.26062803560278,4.33475169662579,4.26062803560278,4.29917233933474,5844.96224310198,0.0,1.0
1993-06-15,14.5,14.5,14.37,14.37,800,4.29917233933474,4.29917233933474,4.26062803560278,4.26062803560278,2698.193764848,0.0,1.0
1993-06-16,14.5,14.62,14.5,14.62,2600,4.29917233933474,4.33475169662579,4.29917233933474,4.33475169662579,8769.12973575601,0.0,1.0
1993-06-17,14.37,14.62,14.37,14.62,1200,4.26062803560278,4.33475169662579,4.26062803560278,4.33475169662579,4047.290647272,0.0,1.0
1993-06-18,14.25,14.25,14.25,14.25,1200,4.22504867831173,4.22504867831173,4.22504867831173,4.22504867831173,4047.290647272,0.0,1.0
1993-06-21,13.88,14.13,13.88,14.13,3200,4.11534565999767,4.18946932102069,4.11534565999767,4.18946932102069,10792.775059392,0.0,1.0
1993-06-22,14.0,14.0,14.0,14.0,1333,4.15092501728872,4.15092501728872,4.15092501728872,4.15092501728872,4495.86536067798,0.0,1.0
1993-06-23,14.0,14.0,13.88,14.0,2133,4.15092501728872,4.15092501728872,4.11534565999767,4.15092501728872,7194.05912552598,0.0,1.0
1993-06-24,14.0,14.0,13.88,13.88,1533,4.15092501728872,4.15092501728872,4.11534565999767,4.11534565999767,5170.41380188998,0.0,1.0
1993-06-25,13.88,14.13,13.88,14.13,1533,4.11534565999767,4.18946932102069,4.11534565999767,4.18946932102069,5170.41380188998,0.0,1.0
1993-06-28,13.75,14.13,13.75,14.0,4800,4.07680135626571,4.18946932102069,4.07680135626571,4.15092501728872,16189.162589088,0.0,1.0
1993-06-29,13.88,13.88,13.75,13.75,4933,4.11534565999767,4.11534565999767,4.07680135626571,4.07680135626571,16637.737302494,0.0,1.0
1993-06-30,13.75,13.88,13.62,13.88,5333,4.07680135626571,4.11534565999767,4.03825705253374,4.11534565999767,17986.834184918,0.0,1.0
1993-07-01,13.88,13.88,13.75,13.75,5200,4.11534565999767,4.11534565999767,4.07680135626571,4.07680135626571,17538.259471512,0.0,1.0
1993-07-02,13.88,14.0,13.88,14.0,2733,4.11534565999767,4.15092501728872,4.11534565999767,4.15092501728872,9217.70444916199,0.0,1.0
1993-07-06,13.5,13.88,13.5,13.88,6000,4.00267769524269,4.11534565999767,4.00267769524269,4.11534565999767,20236.45323636,0.0,1.0
1993-07-07,13.75,13.88,13.5,13.75,9200,4.07680135626571,4.11534565999767,4.00267769524269,4.07680135626571,31029.228295752,0.0,1.0
1993-07-08,13.75,13.75,13.62,13.75,4200,4.07680135626571,4.07680135626571,4.03825705253374,4.07680135626571,14165.517265452,0.0,1.0
1993-07-09,13.88,13.88,13.75,13.75,34400,4.11534565999767,4.11534565999767,4.07680135626571,4.07680135626571,116022.331888464,0.0,1.0
1993-07-12,13.75,13.88,13.75,13.88,3200,4.07680135626571,4.11534565999767,4.07680135626571,4.11534565999767,10792.775059392,0.0,1.0
1993-07-13,13.75,13.88,13.62,13.88,9600,4.07680135626571,4.11534565999767,4.03825705253374,4.11534565999767,32378.325178176,0.0,1.0
1993-07-14,14.25,14.25,13.75,13.88,90133,4.22504867831173,4.22504867831173,4.07680135626571,4.11534565999767,303995.373258806,0.0,1.0
1993-07-15,14.37,14.37,14.25,14.25,7600,4.26062803560278,4.26062803560278,4.22504867831173,4.22504867831173,25632.840766056,0.0,1.0
1993-07-16,14.5,14.5,14.37,14.37,9200,4.29917233933474,4.29917233933474,4.26062803560278,4.26062803560278,31029.228295752,0.0,1.0
1993-07-19,15.12,15.25,14.62,14.62,9800,4.48299901867182,4.52154332240378,4.33475169662579,4.33475169662579,33052.873619388,0.0,1.0
1993-07-20,15.5,15.87,15.12,15.12,9400,4.5956669834268,4.70537000174085,4.48299901867182,4.48299901867182,31703.776736964,0.0,1.0
1993-07-21,15.25,15.63,15.25,15.63,3133,4.52154332240378,4.63421128715876,4.52154332240378,4.63421128715876,10566.801331586,0.0,1.0
1993-07-22,15.5,15.5,15.38,15.38,3200,4.5956669834268,4.5956669834268,4.56008762613575,4.56008762613575,10792.775059392,0.0,1.0
1993-07-23,15.5,15.5,15.25,15.25,4333,4.5956669834268,4.5956669834268,4.52154332240378,4.52154332240378,14614.091978858,0.0,1.0
1993-07-26,15.38,15.63,15.25,15.5,6533,4.56008762613575,4.63421128715876,4.52154332240378,4.5956669834268,22034.12483219,0.0,1.0
1993-07-27,15.25,15.5,15.25,15.5,6600,4.52154332240378,4.5956669834268,4.52154332240378,4.5956669834268,22260.098559996,0.0,1.0
1993-07-28,15.5,15.5,15.25,15.25,4733,4.5956669834268,4.5956669834268,4.52154332240378,4.52154332240378,15963.188861282,0.0,1.0
1993-07-29,15.25,15.5,15.25,15.5,1000,4.52154332240378,4.5956669834268,4.52154332240378,4.5956669834268,3372.74220606,0.0,1.0
1993-07-30,15.12,15.38,15.12,15.38,2400,4.48299901867182,4.56008762613575,4.48299901867182,4.56008762613575,8094.58129454399,0.0,1.0
1993-08-02,15.12,15.38,15.12,15.38,1733,4.48299901867182,4.56008762613575,4.48299901867182,4.56008762613575,5844.96224310198,0.0,1.0
1993-08-03,15.5,15.63,15.25,15.25,2400,4.5956669834268,4.63421128715876,4.52154332240378,4.52154332240378,8094.58129454399,0.0,1.0
1993-08-04,15.75,15.75,15.63,15.63,1600,4.66979064444981,4.66979064444981,4.63421128715876,4.63421128715876,5396.387529696,0.0,1.0
1993-08-05,15.63,15.75,15.5,15.75,4200,4.63421128715876,4.66979064444981,4.5956669834268,4.66979064444981,14165.517265452,0.0,1.0
1993-08-06,15.5,15.75,15.5,15.75,2133,4.5956669834268,4.66979064444981,4.5956669834268,4.66979064444981,7194.05912552598,0.0,1.0
1993-08-09,15.63,15.75,15.38,15.38,1600,4.63421128715876,4.66979064444981,4.56008762613575,4.56008762613575,5396.387529696,0.0,1.0
1993-08-10,15.63,15.63,15.63,15.63,0,4.63421128715876,4.63421128715876,4.63421128715876,4.63421128715876,0,0.0,1.0
1993-08-11,15.75,15.75,15.75,15.75,1800,4.66979064444981,4.66979064444981,4.66979064444981,4.66979064444981,6070.935970908,0.0,1.0
1993-08-12,15.87,15.87,15.75,15.87,7133,4.70537000174085,4.70537000174085,4.66979064444981,4.70537000174085,24057.770155826,0.0,1.0
1993-08-13,15.87,15.87,15.87,15.87,2533,4.70537000174085,4.70537000174085,4.70537000174085,4.70537000174085,8543.15600794999,0.0,1.0
1993-08-16,16.0,16.0,15.87,16.0,1733,4.74391430547282,4.74391430547282,4.70537000174085,4.74391430547282,5844.96224310198,0.0,1.0
1993-08-17,15.87,16.0,15.75,16.0,933,4.70537000174085,4.74391430547282,4.66979064444981,4.74391430547282,3146.76847825398,0.0,1.0
1993-08-18,16.0,16.0,15.87,16.0,1133,4.74391430547282,4.74391430547282,4.70537000174085,4.74391430547282,3821.31691946598,0.0,1.0
1993-08-19,16.0,16.0,15.87,15.87,6533,4.74391430547282,4.74391430547282,4.70537000174085,4.70537000174085,22034.12483219,0.0,1.0
1993-08-20,15.87,16.0,15.87,15.87,1800,4.70537000174085,4.74391430547282,4.70537000174085,4.70537000174085,6070.93597090801,0.0,1.0
1993-08-23,15.63,16.0,15.5,15.87,9600,4.63421128715876,4.74391430547282,4.5956669834268,4.70537000174085,32378.325178176,0.0,1.0
1993-08-24,15.75,15.75,15.5,15.5,4200,4.66979064444981,4.66979064444981,4.5956669834268,4.5956669834268,14165.517265452,0.0,1.0
1993-08-25,15.75,16.0,15.63,15.87,3200,4.66979064444981,4.74391430547282,4.63421128715876,4.70537000174085,10792.775059392,0.0,1.0
1993-08-26,16.0,16.12,15.75,15.87,2733,4.74391430547282,4.77949366276387,4.66979064444981,4.70537000174085,9217.70444916199,0.0,1.0
1993-08-27,16.0,16.0,15.87,15.87,1933,4.74391430547282,4.74391430547282,4.70537000174085,4.70537000174085,6519.51068431398,0.0,1.0
1993-08-30,16.0,16.38,16.0,16.12,4400,4.74391430547282,4.8565822702278,4.74391430547282,4.77949366276387,14840.065706664,0.0,1.0
1993-08-31,16.25,16.25,16.0,16.12,5200,4.81803796649583,4.81803796649583,4.74391430547282,4.77949366276387,17538.259471512,0.0,1.0
1993-09-01,16.38,16.5,16.25,16.25,4533,4.8565822702278,4.89216162751885,4.81803796649583,4.81803796649583,15288.64042007,0.0,1.0
1993-09-02,16.88,16.88,16.5,16.5,4133,5.00482959227383,5.00482959227383,4.89216162751885,4.89216162751885,13939.543537646,0.0,1.0
1993-09-03,17.13,17.13,16.62,16.75,3400,5.14121712855617,5.14121712855617,4.98815111947481,5.02716794531908,11328.4458803545,0.21,1.0
1993-09-07,17.37,17.37,17.13,17.13,9933,5.21324819165328,5.21324819165328,5.14121712855617,5.14121712855617,33095.7214498709,0.0,1.0
1993-09-08,16.62,17.25,16.62,17.13,17800,4.98815111947481,5.17723266010473,4.98815111947481,5.14121712855617,59307.7460795029,0.0,1.0
1993-09-09,16.62,16.62,16.38,16.5,5800,4.98815111947481,4.98815111947481,4.9161200563777,4.95213558792626,19324.9959135459,0.0,1.0
1993-09-10,16.88,16.88,16.62,16.62,5200,5.06618477116335,5.06618477116335,4.98815111947481,4.98815111947481,17325.858405248,0.0,1.0
1993-09-13,16.75,17.0,16.62,17.0,6600,5.02716794531908,5.1022003027119,4.98815111947481,5.1022003027119,21990.5125912763,0.0,1.0
1993-09-14,16.75,16.75,16.75,16.75,933,5.02716794531908,5.02716794531908,5.02716794531908,5.02716794531908,3108.65882540315,0.0,1.0
1993-09-15,16.75,16.75,16.62,16.75,2333,5.02716794531908,5.02716794531908,4.98815111947481,5.02716794531908,7773.31301143147,0.0,1.0
1993-09-16,17.0,17.0,16.75,16.75,5400,5.1022003027119,5.1022003027119,5.02716794531908,5.02716794531908,17992.2375746806,0.0,1.0
1993-09-17,17.25,17.25,16.75,16.75,5733,5.17723266010473,5.17723266010473,5.02716794531908,5.02716794531908,19101.7588917859,0.0,1.0
1993-09-20,17.0,17.25,17.0,17.25,8600,5.1022003027119,5.17723266010473,5.1022003027119,5.17723266010473,28654.3042856025,0.0,1.0
1993-09-21,16.88,17.13,16.88,17.13,5200,5.06618477116335,5.14121712855617,5.06618477116335,5.14121712855617,17325.858405248,0.0,1.0
1993-09-22,17.0,17.13,17.0,17.13,6333,5.1022003027119,5.14121712855617,5.1022003027119,5.14121712855617,21100.8964000838,0.0,1.0
1993-09-23,16.88,16.88,16.62,16.88,1533,5.06618477116335,5.06618477116335,4.98815111947481,5.06618477116335,5107.796333701,0.0,1.0
1993-09-24,17.0,17.0,16.88,16.88,1133,5.1022003027119,5.1022003027119,5.06618477116335,5.06618477116335,3775.03799483577,0.0,1.0
1993-09-27,16.75,16.88,16.75,16.88,1933,5.02716794531908,5.06618477116335,5.02716794531908,5.06618477116335,6440.55467256623,0.0,1.0
1993-09-28,16.75,17.0,16.75,17.0,2400,5.02716794531908,5.1022003027119,5.02716794531908,5.1022003027119,7996.55003319139,0.0,1.0
1993-09-29,16.88,17.0,16.75,16.88,2533,5.06618477116335,5.1022003027119,5.02716794531908,5.06618477116335,8439.69218086408,0.0,1.0
1993-09-30,17.5,17.5,17.0,17.0,5133,5.25226501749755,5.25226501749755,5.1022003027119,5.1022003027119,17102.6213834881,0.0,1.0
1993-10-01,17.13,17.37,17.0,17.37,6133,5.14121712855617,5.21324819165328,5.1022003027119,5.21324819165328,20434.5172306512,0.0,1.0
1993-10-04,17.0,17.13,16.75,17.0,2933,5.1022003027119,5.14121712855617,5.02716794531908,5.1022003027119,9772.45051972932,0.0,1.0
1993-10-05,17.0,17.13,17.0,17.13,3333,5.1022003027119,5.14121712855617,5.1022003027119,5.14121712855617,11105.2088585946,0.0,1.0
1993-10-06,17.13,17.13,17.0,17.13,4800,5.14121712855617,5.14121712855617,5.1022003027119,5.14121712855617,15993.1000663828,0.0,1.0
1993-10-07,16.88,17.0,16.88,17.0,1000,5.06618477116335,5.1022003027119,5.06618477116335,5.1022003027119,3331.89584716308,0.0,1.0
1993-10-08,16.88,17.0,16.88,17.0,933,5.06618477116335,5.1022003027119,5.06618477116335,5.1022003027119,3108.65882540315,0.0,1.0
1993-10-11,17.0,17.0,17.0,17.0,133,5.1022003027119,5.1022003027119,5.1022003027119,5.1022003027119,443.14214767269,0.0,1.0
1993-10-12,16.75,16.88,16.75,16.88,1400,5.02716794531908,5.06618477116335,5.02716794531908,5.06618477116335,4664.65418602831,0.0,1.0
1993-10-13,16.75,16.88,16.62,16.75,1400,5.02716794531908,5.06618477116335,4.98815111947481,5.02716794531908,4664.65418602831,0.0,1.0
1993-10-14,16.75,16.75,16.75,16.75,1000,5.02716794531908,5.02716794531908,5.02716794531908,5.02716794531908,3331.89584716308,0.0,1.0
1993-10-15,17.0,17.0,16.75,16.75,8600,5.1022003027119,5.1022003027119,5.02716794531908,5.02716794531908,28654.3042856025,0.0,1.0
1993-10-18,17.0,17.0,17.0,17.0,2800,5.1022003027119,5.1022003027119,5.1022003027119,5.1022003027119,9329.30837205663,0.0,1.0
1993-10-19,17.0,17.13,17.0,17.0,1333,5.1022003027119,5.14121712855617,5.1022003027119,5.1022003027119,4441.41716426839,0.0,1.0
1993-10-20,17.13,17.13,17.0,17.0,1333,5.14121712855617,5.14121712855617,5.1022003027119,5.1022003027119,4441.41716426839,0.0,1.0
1993-10-21,17.0,17.13,16.88,17.13,11800,5.1022003027119,5.14121712855617,5.06618477116335,5.14121712855617,39316.3709965244,0.0,1.0
1993-10-22,16.75,16.88,16.75,16.88,1133,5.02716794531908,5.06618477116335,5.02716794531908,5.06618477116335,3775.03799483577,0.0,1.0
1993-10-25,16.75,16.88,16.75,16.88,2133,5.02716794531908,5.06618477116335,5.02716794531908,5.06618477116335,7106.93384199885,0.0,1.0
1993-10-26,16.62,16.88,16.62,16.75,2733,4.98815111947481,5.06618477116335,4.98815111947481,5.02716794531908,9106.0713502967,0.0,1.0
1993-10-27,16.62,16.62,16.62,16.62,1000,4.98815111947481,4.98815111947481,4.98815111947481,4.98815111947481,3331.89584716308,0.0,1.0
1993-10-28,16.75,16.88,16.75,16.88,1133,5.02716794531908,5.06618477116335,5.02716794531908,5.06618477116335,3775.03799483577,0.0,1.0
1993-10-29,17.13,17.13,16.62,16.62,41533,5.14121712855617,5.14121712855617,4.98815111947481,4.98815111947481,138383.630220224,0.0,1.0
1993-11-01,16.5,17.13,16.5,17.13,4800,4.95213558792626,5.14121712855617,4.95213558792626,5.14121712855617,15993.1000663828,0.0,1.0
1993-11-02,16.5,16.5,16.5,16.5,4000,4.95213558792626,4.95213558792626,4.95213558792626,4.95213558792626,13327.5833886523,0.0,1.0
1993-11-03,16.38,16.88,16.38,16.75,2000,4.9161200563777,5.06618477116335,4.9161200563777,5.02716794531908,6663.79169432617,0.0,1.0
1993-11-04,16.25,16.38,16.25,16.38,800,4.87710323053344,4.9161200563777,4.87710323053344,4.9161200563777,2665.51667773046,0.0,1.0
1993-11-05,16.0,16.12,15.75,16.12,4000,4.80207087314061,4.83808640468917,4.72703851574779,4.83808640468917,13327.5833886523,0.0,1.0
1993-11-08,15.12,15.75,15.12,15.75,7200,4.53795697511788,4.72703851574779,4.53795697511788,4.72703851574779,23989.6500995742,0.0,1.0
1993-11-09,15.12,15.38,14.88,15.38,3000,4.53795697511788,4.61599062680642,4.46592591202077,4.61599062680642,9995.68754148924,0.0,1.0
1993-11-10,15.25,15.5,15.0,15.0,3200,4.57697380096215,4.65200615835497,4.50194144356933,4.50194144356933,10662.0667109219,0.0,1.0
1993-11-11,15.5,15.5,15.38,15.38,200,4.65200615835497,4.65200615835497,4.61599062680642,4.61599062680642,666.379169432616,0.0,1.0
1993-11-12,15.63,15.63,15.63,15.63,333,4.69102298419924,4.69102298419924,4.69102298419924,4.69102298419924,1109.52131710531,0.0,1.0
1993-11-15,15.75,15.75,15.5,15.5,1733,4.72703851574779,4.72703851574779,4.65200615835497,4.65200615835497,5774.17550313362,0.0,1.0
1993-11-16,15.75,15.75,15.75,15.75,2600,4.72703851574779,4.72703851574779,4.72703851574779,4.72703851574779,8662.92920262401,0.0,1.0
1993-11-17,16.0,16.0,16.0,16.0,533,4.80207087314061,4.80207087314061,4.80207087314061,4.80207087314061,1775.90048653792,0.0,1.0
1993-11-18,15.63,16.0,15.63,16.0,933,4.69102298419924,4.80207087314061,4.69102298419924,4.80207087314061,3108.65882540315,0.0,1.0
1993-11-19,16.12,16.12,16.0,16.0,3133,4.83808640468917,4.83808640468917,4.80207087314061,4.80207087314061,10438.8296891619,0.0,1.0
1993-11-22,16.0,16.25,16.0,16.12,600,4.80207087314061,4.87710323053344,4.80207087314061,4.83808640468917,1999.13750829785,0.0,1.0
1993-11-23,15.38,15.87,15.38,15.87,3933,4.61599062680642,4.76305404729635,4.61599062680642,4.76305404729635,13104.3463668924,0.0,1.0
1993-11-24,15.38,15.38,15.38,15.38,0,4.61599062680642,4.61599062680642,4.61599062680642,4.61599062680642,0,0.0,1.0
1993-11-26,15.38,15.38,15.38,15.38,0,4.61599062680642,4.61599062680642,4.61599062680642,4.61599062680642,0,0.0,1.0
1993-11-29,15.75,15.75,15.63,15.63,2333,4.72703851574779,4.72703851574779,4.69102298419924,4.69102298419924,7773.31301143147,0.0,1.0
1993-11-30,15.5,15.5,15.5,15.5,1000,4.65200615835497,4.65200615835497,4.65200615835497,4.65200615835497,3331.89584716308,0.0,1.0
1993-12-01,15.75,15.75,15.75,15.75,1733,4.72703851574779,4.72703851574779,4.72703851574779,4.72703851574779,5774.17550313362,0.0,1.0
1993-12-02,15.63,15.63,15.63,15.63,400,4.69102298419924,4.69102298419924,4.69102298419924,4.69102298419924,1332.75833886523,0.0,1.0
1993-12-03,15.5,15.5,15.5,15.5,600,4.65200615835497,4.65200615835497,4.65200615835497,4.65200615835497,1999.13750829785,0.0,1.0
1993-12-06,15.12,15.5,15.12,15.38,3533,4.60098415532785,4.71661735499879,4.60098415532785,4.68010160773428,11610.3333975062,0.21,1.0
1993-12-07,15.38,15.38,15.38,15.38,733,4.68010160773428,4.68010160773428,4.68010160773428,4.68010160773428,2408.82377027231,0.0,1.0
1993-12-08,15.25,15.5,15.12,15.12,1800,4.64054288153107,4.71661735499879,4.60098415532785,4.60098415532785,5915.25618893609,0.0,1.0
1993-12-09,15.75,15.75,15.5,15.5,2000,4.79269182846651,4.79269182846651,4.71661735499879,4.71661735499879,6572.50687659567,0.0,1.0
1993-12-10,15.75,15.75,15.5,15.5,933,4.79269182846651,4.79269182846651,4.71661735499879,4.71661735499879,3066.07445793188,0.0,1.0
1993-12-13,15.5,15.75,15.5,15.75,1800,4.71661735499879,4.79269182846651,4.71661735499879,4.79269182846651,5915.2561889361,0.0,1.0
1993-12-14,15.38,15.75,15.38,15.75,2733,4.68010160773428,4.79269182846651,4.68010160773428,4.79269182846651,8981.33064686798,0.0,1.0
1993-12-15,15.5,15.5,15.5,15.5,133,4.71661735499879,4.71661735499879,4.71661735499879,4.71661735499879,437.071707293612,0.0,1.0
1993-12-16,15.38,15.5,15.25,15.5,2400,4.68010160773428,4.71661735499879,4.64054288153107,4.71661735499879,7887.0082519148,0.0,1.0
1993-12-17,15.38,15.38,15.25,15.25,400,4.68010160773428,4.68010160773428,4.64054288153107,4.64054288153107,1314.50137531913,0.0,1.0
1993-12-20,15.12,15.38,15.12,15.38,200,4.60098415532785,4.68010160773428,4.60098415532785,4.68010160773428,657.250687659567,0.0,1.0
1993-12-21,15.12,15.5,15.0,15.5,9800,4.60098415532785,4.71661735499879,4.56446840806334,4.71661735499879,32205.2836953188,0.0,1.0
1993-12-22,14.88,15.12,14.88,15.0,1533,4.52795266079884,4.60098415532785,4.52795266079884,4.56446840806334,5037.82652091058,0.0,1.0
1993-12-23,14.88,15.0,14.88,15.0,3733,4.52795266079884,4.56446840806334,4.52795266079884,4.56446840806334,12267.5840851658,0.0,1.0
1993-12-27,15.0,15.0,15.0,15.0,333,4.56446840806334,4.56446840806334,4.56446840806334,4.56446840806334,1094.32239495318,0.0,1.0
1993-12-28,15.12,15.12,15.0,15.12,933,4.60098415532785,4.60098415532785,4.56446840806334,4.60098415532785,3066.07445793188,0.0,1.0
1993-12-29,15.12,15.12,15.0,15.0,3000,4.60098415532785,4.60098415532785,4.56446840806334,4.56446840806334,9858.7603148935,0.0,1.0
1993-12-30,15.25,15.25,15.0,15.25,1400,4.64054288153107,4.64054288153107,4.56446840806334,4.64054288153107,4600.75481361696,0.0,1.0
1993-12-31,15.38,15.38,15.0,15.0,6600,4.68010160773428,4.68010160773428,4.56446840806334,4.56446840806334,21689.2726927657,0.0,1.0
1994-01-03,15.12,15.12,15.12,15.12,1333,4.60098415532785,4.60098415532785,4.60098415532785,4.60098415532785,4380.57583325101,0.0,1.0
1994-01-04,15.12,15.12,15.12,15.12,133,4.60098415532785,4.60098415532785,4.60098415532785,4.60098415532785,437.071707293612,0.0,1.0
1994-01-05,15.0,15.25,15.0,15.25,1133,4.56446840806334,4.64054288153107,4.56446840806334,4.64054288153107,3723.32514559145,0.0,1.0
1994-01-06,15.12,15.12,15.0,15.12,1333,4.60098415532785,4.60098415532785,4.56446840806334,4.60098415532785,4380.57583325101,0.0,1.0
1994-01-07,15.12,15.12,15.12,15.12,1333,4.60098415532785,4.60098415532785,4.60098415532785,4.60098415532785,4380.57583325101,0.0,1.0
1994-01-10,15.0,15.25,15.0,15.25,1333,4.56446840806334,4.64054288153107,4.56446840806334,4.64054288153107,4380.57583325101,0.0,1.0
1994-01-11,15.0,15.12,14.88,14.88,1400,4.56446840806334,4.60098415532785,4.52795266079884,4.52795266079884,4600.75481361697,0.0,1.0
1994-01-12,14.88,14.88,14.88,14.88,1733,4.52795266079884,4.52795266079884,4.52795266079884,4.52795266079884,5695.07720857014,0.0,1.0
1994-01-13,14.88,14.88,14.88,14.88,200,4.52795266079884,4.52795266079884,4.52795266079884,4.52795266079884,657.250687659566,0.0,1.0
1994-01-14,15.0,15.0,14.88,14.88,1200,4.56446840806334,4.56446840806334,4.52795266079884,4.52795266079884,3943.5041259574,0.0,1.0
1994-01-17,15.0,15.0,14.88,14.88,3200,4.56446840806334,4.56446840806334,4.52795266079884,4.52795266079884,10516.0110025531,0.0,1.0
1994-01-18,14.75,15.0,14.75,14.88,7000,4.48839393459562,4.56446840806334,4.48839393459562,4.52795266079884,23003.7740680848,0.0,1.0
1994-01-19,14.75,14.75,14.62,14.75,1933,4.48839393459562,4.48839393459562,4.44883520839241,4.48839393459562,6352.32789622971,0.0,1.0
1994-01-20,14.62,14.62,14.5,14.62,1800,4.44883520839241,4.44883520839241,4.4123194611279,4.44883520839241,5915.25618893609,0.0,1.0
1994-01-21,14.62,14.62,14.5,14.5,5533,4.44883520839241,4.44883520839241,4.4123194611279,4.4123194611279,18182.8402741019,0.0,1.0
1994-01-24,14.37,14.5,14.37,14.37,2600,4.37276073492468,4.4123194611279,4.37276073492468,4.37276073492468,8544.25893957437,0.0,1.0
1994-01-25,14.5,14.5,14.5,14.5,333,4.4123194611279,4.4123194611279,4.4123194611279,4.4123194611279,1094.32239495318,0.0,1.0
1994-01-26,14.37,14.37,14.37,14.37,800,4.37276073492468,4.37276073492468,4.37276073492468,4.37276073492468,2629.00275063827,0.0,1.0
1994-01-27,14.62,14.62,14.37,14.37,2400,4.44883520839241,4.44883520839241,4.37276073492468,4.37276073492468,7887.00825191479,0.0,1.0
1994-01-28,14.88,14.88,14.62,14.62,2333,4.52795266079884,4.52795266079884,4.44883520839241,4.44883520839241,7666.82927154884,0.0,1.0
1994-01-31,15.0,15.0,14.75,14.88,2333,4.56446840806334,4.56446840806334,4.48839393459562,4.52795266079884,7666.82927154885,0.0,1.0
1994-02-01,14.5,15.0,14.5,15.0,6000,4.4123194611279,4.56446840806334,4.4123194611279,4.56446840806334,19717.520629787,0.0,1.0
1994-02-02,14.62,14.62,14.37,14.5,3000,4.44883520839241,4.44883520839241,4.37276073492468,4.4123194611279,9858.76031489349,0.0,1.0
1994-02-03,14.88,14.88,14.37,14.62,3133,4.52795266079884,4.52795266079884,4.37276073492468,4.44883520839241,10295.8320221871,0.0,1.0
1994-02-04,14.75,14.75,14.75,14.75,1000,4.48839393459562,4.48839393459562,4.48839393459562,4.48839393459562,3286.25343829783,0.0,1.0
1994-02-07,14.75,15.0,14.75,14.88,1133,4.48839393459562,4.56446840806334,4.48839393459562,4.52795266079884,3723.32514559145,0.0,1.0
1994-02-08,14.75,14.75,14.5,14.5,800,4.48839393459562,4.48839393459562,4.4123194611279,4.4123194611279,2629.00275063827,0.0,1.0
1994-02-09,14.62,14.88,14.62,14.62,800,4.44883520839241,4.52795266079884,4.44883520839241,4.44883520839241,2629.00275063826,0.0,1.0
1994-02-10,14.62,14.75,14.62,14.75,2733,4.44883520839241,4.48839393459562,4.44883520839241,4.48839393459562,8981.33064686797,0.0,1.0
1994-02-11,14.5,14.62,14.5,14.62,400,4.4123194611279,4.44883520839241,4.4123194611279,4.44883520839241,1314.50137531913,0.0,1.0
1994-02-14,14.75,14.75,14.5,14.5,6400,4.48839393459562,4.48839393459562,4.4123194611279,4.4123194611279,21032.0220051061,0.0,1.0
1994-02-15,14.62,14.88,14.62,14.62,1933,4.44883520839241,4.52795266079884,4.44883520839241,4.44883520839241,6352.32789622971,0.0,1.0
1994-02-16,14.62,14.62,14.62,14.62,733,4.44883520839241,4.44883520839241,4.44883520839241,4.44883520839241,2408.82377027231,0.0,1.0
1994-02-17,14.88,14.88,14.62,14.62,1133,4.52795266079884,4.52795266079884,4.44883520839241,4.44883520839241,3723.32514559144,0.0,1.0
1994-02-18,14.5,14.75,14.5,14.75,6000,4.4123194611279,4.48839393459562,4.4123194611279,4.48839393459562,19717.520629787,0.0,1.0
1994-02-22,14.62,14.62,14.37,14.5,3400,4.44883520839241,4.44883520839241,4.37276073492468,4.4123194611279,11173.2616902126,0.0,1.0
1994-02-23,14.5,14.75,14.5,14.62,6200,4.4123194611279,4.48839393459562,4.4123194611279,4.44883520839241,20374.7713174466,0.0,1.0
1994-02-24,14.13,14.37,14.13,14.25,7733,4.29972924039567,4.37276073492468,4.29972924039567,4.33624498766018,25412.5978383571,0.0,1.0
1994-02-25,14.5,14.5,14.0,14.25,4533,4.4123194611279,4.4123194611279,4.26017051419245,4.33624498766018,14896.5868358041,0.0,1.0
1994-02-28,14.5,14.5,14.37,14.5,3000,4.4123194611279,4.4123194611279,4.37276073492468,4.4123194611279,9858.7603148935,0.0,1.0
1994-03-01,14.5,14.5,14.25,14.25,1200,4.4123194611279,4.4123194611279,4.33624498766018,4.33624498766018,3943.5041259574,0.0,1.0
1994-03-02,14.5,14.62,14.25,14.62,4400,4.4123194611279,4.44883520839241,4.33624498766018,4.44883520839241,14459.5151285105,0.0,1.0
1994-03-03,14.5,14.5,14.25,14.25,800,4.4123194611279,4.4123194611279,4.33624498766018,4.33624498766018,2629.00275063827,0.0,1.0
1994-03-04,14.25,14.5,14.25,14.5,1200,4.33624498766018,4.4123194611279,4.33624498766018,4.4123194611279,3943.5041259574,0.0,1.0
1994-03-07,14.25,14.25,14.13,14.13,2400,4.40319052431177,4.40319052431177,4.36611102515967,4.36611102515967,7767.0952031642,0.22,1.0
1994-03-08,14.5,14.5,14.37,14.37,1533,4.48043948087865,4.48043948087865,4.44027002346387,4.44027002346387,4961.23206102112,0.0,1.0
1994-03-09,14.37,14.5,14.37,14.5,400,4.44027002346387,4.48043948087865,4.44027002346387,4.48043948087865,1294.51586719403,0.0,1.0
1994-03-10,14.5,14.5,14.25,14.25,1600,4.48043948087865,4.48043948087865,4.40319052431177,4.40319052431177,5178.06346877612,0.0,1.0
1994-03-11,14.5,14.5,14.0,14.25,2533,4.48043948087865,4.48043948087865,4.3259415677449,4.40319052431177,8197.5217290062,0.0,1.0
1994-03-14,14.25,14.37,14.25,14.37,2733,4.40319052431177,4.44027002346387,4.40319052431177,4.44027002346387,8844.77966260323,0.0,1.0
1994-03-15,14.25,14.25,14.25,14.25,0,4.40319052431177,4.40319052431177,4.40319052431177,4.40319052431177,0,0.0,1.0
1994-03-16,14.25,14.5,14.25,14.5,1600,4.40319052431177,4.48043948087865,4.40319052431177,4.48043948087865,5178.06346877613,0.0,1.0
1994-03-17,14.25,14.5,14.25,14.25,600,4.40319052431177,4.48043948087865,4.40319052431177,4.40319052431177,1941.77380079105,0.0,1.0
1994-03-18,14.25,14.25,14.25,14.25,733,4.40319052431177,4.40319052431177,4.40319052431177,4.40319052431177,2372.20032663307,0.0,1.0
1994-03-21,14.0,14.5,14.0,14.5,2333,4.3259415677449,4.48043948087865,4.3259415677449,4.48043948087865,7550.26379540919,0.0,1.0
1994-03-22,14.0,14.0,13.88,14.0,5733,4.3259415677449,4.3259415677449,4.2888620685928,4.3259415677449,18553.6486665585,0.0,1.0
1994-03-23,14.0,14.0,13.75,13.88,10800,4.3259415677449,4.3259415677449,4.24869261117803,4.2888620685928,34951.9284142389,0.0,1.0
1994-03-24,14.13,14.13,13.88,14.0,3933,4.36611102515967,4.36611102515967,4.2888620685928,4.3259415677449,12728.3272641853,0.0,1.0
1994-03-25,14.0,14.0,14.0,14.0,400,4.3259415677449,4.3259415677449,4.3259415677449,4.3259415677449,1294.51586719403,0.0,1.0
1994-03-28,14.0,14.13,13.75,14.13,3000,4.3259415677449,4.36611102515967,4.24869261117803,4.36611102515967,9708.86900395524,0.0,1.0
1994-03-29,14.0,14.13,14.0,14.0,4533,4.3259415677449,4.36611102515967,4.3259415677449,4.3259415677449,14670.1010649764,0.0,1.0
1994-03-30,14.0,14.0,13.75,13.75,2133,4.3259415677449,4.3259415677449,4.24869261117803,4.24869261117803,6903.00586181218,0.0,1.0
1994-03-31,13.88,13.88,13.62,13.75,1600,4.2888620685928,4.2888620685928,4.20852315376325,4.24869261117803,5178.06346877613,0.0,1.0
1994-04-04,13.62,13.88,13.62,13.88,600,4.20852315376325,4.2888620685928,4.20852315376325,4.2888620685928,1941.77380079105,0.0,1.0
1994-04-05,13.75,13.88,13.5,13.5,2800,4.24869261117803,4.2888620685928,4.17144365461115,4.17144365461115,9061.61107035822,0.0,1.0
1994-04-06,13.75,14.0,13.75,13.88,3733,4.24869261117803,4.3259415677449,4.24869261117803,4.2888620685928,12081.0693305883,0.0,1.0
1994-04-07,13.62,13.88,13.5,13.88,4800,4.20852315376325,4.2888620685928,4.17144365461115,4.2888620685928,15534.1904063284,0.0,1.0
1994-04-08,13.5,13.75,13.25,13.75,2733,4.17144365461115,4.24869261117803,4.09419469804428,4.24869261117803,8844.77966260323,0.0,1.0
1994-04-11,13.38,13.5,13.38,13.38,1000,4.13436415545905,4.17144365461115,4.13436415545905,4.13436415545905,3236.28966798508,0.0,1.0
1994-04-12,13.38,13.5,13.38,13.38,1400,4.13436415545905,4.17144365461115,4.13436415545905,4.13436415545905,4530.80553517912,0.0,1.0
1994-04-13,13.38,13.38,13.38,13.38,533,4.13436415545905,4.13436415545905,4.13436415545905,4.13436415545905,1724.94239303605,0.0,1.0
1994-04-14,13.38,13.38,13.38,13.38,400,4.13436415545905,4.13436415545905,4.13436415545905,4.13436415545905,1294.51586719403,0.0,1.0
1994-04-15,13.5,13.62,13.25,13.25,3400,4.17144365461115,4.20852315376325,4.09419469804428,4.09419469804428,11003.3848711493,0.0,1.0
1994-04-18,13.5,13.5,13.38,13.38,1200,4.17144365461115,4.17144365461115,4.13436415545905,4.13436415545905,3883.5476015821,0.0,1.0
1994-04-19,13.38,13.5,13.25,13.25,2533,4.13436415545905,4.17144365461115,4.09419469804428,4.09419469804428,8197.52172900622,0.0,1.0
1994-04-20,13.5,13.5,13.25,13.25,2933,4.17144365461115,4.17144365461115,4.09419469804428,4.09419469804428,9492.03759620025,0.0,1.0
1994-04-21,13.75,13.88,13.62,13.62,2333,4.24869261117803,4.2888620685928,4.20852315376325,4.20852315376325,7550.26379540919,0.0,1.0
1994-04-22,13.75,13.88,13.62,13.75,3400,4.24869261117803,4.2888620685928,4.20852315376325,4.24869261117803,11003.3848711493,0.0,1.0
1994-04-25,13.88,13.88,13.5,13.5,4333,4.2888620685928,4.2888620685928,4.17144365461115,4.17144365461115,14022.8431313794,0.0,1.0
1994-04-26,14.0,14.0,13.75,13.75,4000,4.3259415677449,4.3259415677449,4.24869261117803,4.24869261117803,12945.1586719403,0.0,1.0
1994-04-28,14.0,14.13,14.0,14.13,733,4.3259415677449,4.36611102515967,4.3259415677449,4.36611102515967,2372.20032663306,0.0,1.0
1994-04-29,14.37,14.37,14.13,14.13,600,4.44027002346387,4.44027002346387,4.36611102515967,4.36611102515967,1941.77380079105,0.0,1.0
1994-05-02,14.0,14.13,13.75,14.13,2733,4.3259415677449,4.36611102515967,4.24869261117803,4.36611102515967,8844.77966260322,0.0,1.0
1994-05-03,14.0,14.0,13.75,13.75,933,4.3259415677449,4.3259415677449,4.24869261117803,4.24869261117803,3019.45826023008,0.0,1.0
1994-05-04,14.13,14.13,14.0,14.0,3533,4.36611102515967,4.36611102515967,4.3259415677449,4.3259415677449,11433.8113969913,0.0,1.0
1994-05-05,14.37,14.37,14.25,14.25,533,4.44027002346387,4.44027002346387,4.40319052431177,4.40319052431177,1724.94239303605,0.0,1.0
1994-05-06,14.37,14.37,14.13,14.13,3733,4.44027002346387,4.44027002346387,4.36611102515967,4.36611102515967,12081.0693305883,0.0,1.0
1994-05-09,14.25,14.25,14.25,14.25,333,4.40319052431177,4.40319052431177,4.40319052431177,4.40319052431177,1077.68445943903,0.0,1.0
1994-05-10,14.5,14.5,14.13,14.37,4400,4.48043948087865,4.48043948087865,4.36611102515967,4.44027002346387,14239.6745391343,0.0,1.0
1994-05-11,14.37,14.37,14.37,14.37,1000,4.44027002346387,4.44027002346387,4.44027002346387,4.44027002346387,3236.28966798508,0.0,1.0
1994-05-12,14.25,14.25,14.13,14.25,1533,4.40319052431177,4.40319052431177,4.36611102515967,4.40319052431177,4961.23206102113,0.0,1.0
1994-05-13,14.13,14.13,14.13,14.13,933,4.36611102515967,4.36611102515967,4.36611102515967,4.36611102515967,3019.45826023008,0.0,1.0
1994-05-16,14.0,14.13,14.0,14.13,1933,4.3259415677449,4.36611102515967,4.3259415677449,4.36611102515967,6255.74792821516,0.0,1.0
1994-05-17,14.0,14.0,13.75,14.0,4600,4.3259415677449,4.3259415677449,4.24869261117803,4.3259415677449,14886.9324727314,0.0,1.0
1994-05-18,13.88,13.88,13.75,13.88,3000,4.2888620685928,4.2888620685928,4.24869261117803,4.2888620685928,9708.86900395524,0.0,1.0
1994-05-19,13.88,13.88,13.5,13.5,2733,4.2888620685928,4.2888620685928,4.17144365461115,4.17144365461115,8844.77966260323,0.0,1.0
1994-05-20,13.88,13.88,13.88,13.88,2000,4.2888620685928,4.2888620685928,4.2888620685928,4.2888620685928,6472.57933597016,0.0,1.0
1994-05-23,13.88,13.88,13.88,13.88,400,4.2888620685928,4.2888620685928,4.2888620685928,4.2888620685928,1294.51586719403,0.0,1.0
1994-05-24,14.0,14.0,14.0,14.0,200,4.3259415677449,4.3259415677449,4.3259415677449,4.3259415677449,647.257933597016,0.0,1.0
1994-05-25,13.88,13.88,13.62,13.62,3333,4.2888620685928,4.2888620685928,4.20852315376325,4.20852315376325,10786.5534633943,0.0,1.0
1994-05-26,14.0,14.0,13.62,13.88,3800,4.3259415677449,4.3259415677449,4.20852315376325,4.2888620685928,12297.9007383433,0.0,1.0
1994-05-27,14.0,14.0,13.75,14.0,1200,4.3259415677449,4.3259415677449,4.24869261117803,4.3259415677449,3883.5476015821,0.0,1.0
1994-05-31,13.62,13.88,13.62,13.75,2933,4.20852315376325,4.2888620685928,4.20852315376325,4.24869261117803,9492.03759620025,0.0,1.0
1994-06-01,14.0,14.0,13.88,13.88,800,4.3259415677449,4.3259415677449,4.2888620685928,4.2888620685928,2589.03173438806,0.0,1.0
1994-06-02,14.0,14.0,14.0,14.0,3533,4.3259415677449,4.3259415677449,4.3259415677449,4.3259415677449,11433.8113969913,0.0,1.0
1994-06-03,14.13,14.13,14.0,14.0,2000,4.36611102515967,4.36611102515967,4.3259415677449,4.3259415677449,6472.57933597017,0.0,1.0
1994-06-06,14.0,14.0,13.75,13.75,533,4.39392064952375,4.39392064952375,4.31545778078225,4.31545778078225,1698.25552056995,0.22,1.0
1994-06-07,13.88,13.88,13.88,13.88,533,4.35625847252783,4.35625847252783,4.35625847252783,4.35625847252783,1698.25552056995,0.0,1.0
1994-06-08,13.88,13.88,13.88,13.88,0,4.35625847252783,4.35625847252783,4.35625847252783,4.35625847252783,0,0.0,1.0
1994-06-09,13.88,14.0,13.88,14.0,1400,4.35625847252783,4.39392064952375,4.35625847252783,4.39392064952375,4460.70868442388,0.0,1.0
1994-06-10,14.13,14.13,14.0,14.0,3333,4.43472134126933,4.43472134126933,4.39392064952375,4.39392064952375,10619.6728894177,0.0,1.0
1994-06-13,13.88,14.0,13.88,14.0,1133,4.35625847252783,4.39392064952375,4.35625847252783,4.39392064952375,3609.98781389447,0.0,1.0
1994-06-14,13.88,13.88,13.75,13.88,2800,4.35625847252783,4.35625847252783,4.31545778078225,4.35625847252783,8921.41736884776,0.0,1.0
1994-06-15,13.75,13.75,13.75,13.75,400,4.31545778078225,4.31545778078225,4.31545778078225,4.31545778078225,1274.48819554968,0.0,1.0
1994-06-16,13.75,14.0,13.75,13.88,7333,4.31545778078225,4.39392064952375,4.31545778078225,4.35625847252783,23364.5548449145,0.0,1.0
1994-06-17,14.0,14.0,13.88,14.0,4600,4.39392064952375,4.39392064952375,4.35625847252783,4.39392064952375,14656.6142488213,0.0,1.0
1994-06-20,14.0,14.0,14.0,14.0,1333,4.39392064952375,4.39392064952375,4.39392064952375,4.39392064952375,4247.23191166931,0.0,1.0
1994-06-21,13.75,14.0,13.75,14.0,2200,4.31545778078225,4.39392064952375,4.31545778078225,4.39392064952375,7009.68507552324,0.0,1.0
1994-06-22,13.75,13.75,13.75,13.75,133,4.31545778078225,4.31545778078225,4.31545778078225,4.31545778078225,423.767325020269,0.0,1.0
1994-06-23,14.0,14.0,13.75,14.0,1533,4.39392064952375,4.39392064952375,4.31545778078225,4.39392064952375,4884.47600944415,0.0,1.0
1994-06-24,13.75,14.0,13.75,14.0,1000,4.31545778078225,4.39392064952375,4.31545778078225,4.39392064952375,3186.2204888742,0.0,1.0
1994-06-27,14.0,14.0,14.0,14.0,400,4.39392064952375,4.39392064952375,4.39392064952375,4.39392064952375,1274.48819554968,0.0,1.0
1994-06-28,14.0,14.0,14.0,14.0,0,4.39392064952375,4.39392064952375,4.39392064952375,4.39392064952375,0,0.0,1.0
1994-06-29,13.5,13.75,13.5,13.75,3800,4.23699491204076,4.31545778078225,4.23699491204076,4.31545778078225,12107.637857722,0.0,1.0
1994-06-30,14.0,14.0,13.62,13.75,15733,4.39392064952375,4.39392064952375,4.27465708903667,4.31545778078225,50128.8069514578,0.0,1.0
1994-07-01,14.0,14.0,14.0,14.0,5933,4.39392064952375,4.39392064952375,4.39392064952375,4.39392064952375,18903.8461604906,0.0,1.0
1994-07-05,14.13,14.13,14.13,14.13,2333,4.43472134126933,4.43472134126933,4.43472134126933,4.43472134126933,7433.4524005435,0.0,1.0
1994-07-06,14.25,14.25,14.0,14.13,10333,4.47238351826524,4.47238351826524,4.39392064952375,4.43472134126933,32923.2163115371,0.0,1.0
1994-07-07,14.37,14.37,14.13,14.13,1000,4.51004569526116,4.51004569526116,4.43472134126933,4.43472134126933,3186.2204888742,0.0,1.0
1994-07-08,14.13,14.13,14.13,14.13,533,4.43472134126933,4.43472134126933,4.43472134126933,4.43472134126933,1698.25552056995,0.0,1.0
1994-07-11,14.13,14.25,13.75,14.0,4800,4.43472134126933,4.47238351826524,4.31545778078225,4.39392064952375,15293.8583465961,0.0,1.0
1994-07-12,14.25,14.25,14.0,14.25,2200,4.47238351826524,4.47238351826524,4.39392064952375,4.47238351826524,7009.68507552325,0.0,1.0
1994-07-13,14.25,14.25,14.25,14.25,2533,4.47238351826524,4.47238351826524,4.47238351826524,4.47238351826524,8070.69649831836,0.0,1.0
1994-07-14,14.37,14.37,14.0,14.25,1133,4.51004569526116,4.51004569526116,4.39392064952375,4.47238351826524,3609.98781389447,0.0,1.0
1994-07-15,14.37,14.37,14.25,14.25,1533,4.51004569526116,4.51004569526116,4.47238351826524,4.47238351826524,4884.47600944415,0.0,1.0
1994-07-18,14.37,14.37,14.37,14.37,0,4.51004569526116,4.51004569526116,4.51004569526116,4.51004569526116,0,0.0,1.0
1994-07-19,14.25,14.37,14.25,14.37,733,4.47238351826524,4.51004569526116,4.47238351826524,4.51004569526116,2335.49961834479,0.0,1.0
1994-07-20,14.25,14.25,14.25,14.25,400,4.47238351826524,4.47238351826524,4.47238351826524,4.47238351826524,1274.48819554968,0.0,1.0
1994-07-21,14.37,14.37,14.13,14.13,3133,4.51004569526116,4.51004569526116,4.43472134126933,4.43472134126933,9982.42879164287,0.0,1.0
1994-07-22,14.37,14.5,14.37,14.5,2000,4.51004569526116,4.55084638700674,4.51004569526116,4.55084638700674,6372.4409777484,0.0,1.0
1994-07-25,14.62,14.62,14.5,14.5,533,4.58850856400266,4.58850856400266,4.55084638700674,4.55084638700674,1698.25552056995,0.0,1.0
1994-07-26,14.62,14.62,14.62,14.62,0,4.58850856400266,4.58850856400266,4.58850856400266,4.58850856400266,0,0.0,1.0
1994-07-27,14.75,14.75,14.5,14.75,933,4.62930925574823,4.62930925574823,4.55084638700674,4.62930925574823,2972.74371611963,0.0,1.0
1994-07-28,14.75,14.75,14.62,14.62,1000,4.62930925574823,4.62930925574823,4.58850856400266,4.58850856400266,3186.2204888742,0.0,1.0
1994-07-29,14.62,14.62,14.62,14.62,533,4.58850856400266,4.58850856400266,4.58850856400266,4.58850856400266,1698.25552056995,0.0,1.0
1994-08-01,14.25,14.62,14.13,14.37,3333,4.47238351826524,4.58850856400266,4.43472134126933,4.51004569526116,10619.6728894177,0.0,1.0
1994-08-02,14.37,14.5,14.25,14.37,1133,4.51004569526116,4.55084638700674,4.47238351826524,4.51004569526116,3609.98781389447,0.0,1.0
1994-08-03,14.37,14.5,14.25,14.5,1333,4.51004569526116,4.55084638700674,4.47238351826524,4.55084638700674,4247.23191166931,0.0,1.0
1994-08-04,14.37,14.37,14.25,14.37,933,4.51004569526116,4.51004569526116,4.47238351826524,4.51004569526116,2972.74371611963,0.0,1.0
1994-08-05,14.13,14.25,14.13,14.25,1533,4.43472134126933,4.47238351826524,4.43472134126933,4.47238351826524,4884.47600944415,0.0,1.0
1994-08-08,14.5,14.5,14.5,14.5,333,4.55084638700674,4.55084638700674,4.55084638700674,4.55084638700674,1061.01142279511,0.0,1.0
1994-08-09,14.37,14.37,14.13,14.37,1533,4.51004569526116,4.51004569526116,4.43472134126933,4.51004569526116,4884.47600944415,0.0,1.0
1994-08-10,14.13,14.5,14.13,14.5,933,4.43472134126933,4.55084638700674,4.43472134126933,4.55084638700674,2972.74371611963,0.0,1.0
1994-08-11,14.13,14.13,14.13,14.13,0,4.43472134126933,4.43472134126933,4.43472134126933,4.43472134126933,0,0.0,1.0
1994-08-12,14.25,14.25,14.25,14.25,533,4.47238351826524,4.47238351826524,4.47238351826524,4.47238351826524,1698.25552056995,0.0,1.0
1994-08-15,14.25,14.25,14.13,14.25,2200,4.47238351826524,4.47238351826524,4.43472134126933,4.47238351826524,7009.68507552325,0.0,1.0
1994-08-16,14.25,14.25,14.13,14.13,400,4.47238351826524,4.47238351826524,4.43472134126933,4.43472134126933,1274.48819554968,0.0,1.0
1994-08-17,14.62,14.62,14.37,14.37,2400,4.58850856400266,4.58850856400266,4.51004569526116,4.51004569526116,7646.92917329808,0.0,1.0
1994-08-18,14.62,14.62,14.62,14.62,933,4.58850856400266,4.58850856400266,4.58850856400266,4.58850856400266,2972.74371611963,0.0,1.0
1994-08-19,14.5,14.62,14.5,14.5,3733,4.55084638700674,4.58850856400266,4.55084638700674,4.55084638700674,11894.1610849674,0.0,1.0
1994-08-22,14.5,14.62,14.5,14.5,3000,4.55084638700674,4.58850856400266,4.55084638700674,4.55084638700674,9558.6614666226,0.0,1.0
1994-08-23,14.62,14.62,14.37,14.5,1733,4.58850856400266,4.58850856400266,4.51004569526116,4.55084638700674,5521.72010721899,0.0,1.0
1994-08-24,14.13,14.37,14.13,14.37,3600,4.43472134126933,4.51004569526116,4.43472134126933,4.51004569526116,11470.3937599471,0.0,1.0
1994-08-25,14.13,14.13,14.13,14.13,533,4.43472134126933,4.43472134126933,4.43472134126933,4.43472134126933,1698.25552056995,0.0,1.0
1994-08-26,14.25,14.37,14.13,14.13,1333,4.47238351826524,4.51004569526116,4.43472134126933,4.43472134126933,4247.23191166931,0.0,1.0
1994-08-29,14.37,14.37,14.0,14.13,600,4.51004569526116,4.51004569526116,4.39392064952375,4.43472134126933,1911.73229332452,0.0,1.0
1994-08-30,14.0,14.5,14.0,14.5,3000,4.39392064952375,4.55084638700674,4.39392064952375,4.55084638700674,9558.6614666226,0.0,1.0
1994-08-31,14.25,14.5,14.25,14.25,1733,4.47238351826524,4.55084638700674,4.47238351826524,4.47238351826524,5521.72010721899,0.0,1.0
1994-09-01,14.37,14.37,14.0,14.25,1200,4.51004569526116,4.51004569526116,4.39392064952375,4.47238351826524,3823.46458664904,0.0,1.0
1994-09-02,14.0,14.13,13.88,13.88,333,4.46296797401626,4.50440981948927,4.42471396281041,4.42471396281041,1044.59633749167,0.22,1.0
1994-09-06,14.0,14.0,13.75,13.88,2333,4.46296797401626,4.46296797401626,4.3832721173374,4.42471396281041,7318.44821431851,0.0,1.0
1994-09-07,14.0,14.25,13.88,13.88,4200,4.46296797401626,4.54266383069513,4.42471396281041,4.42471396281041,13175.0889413364,0.0,1.0
1994-09-08,13.88,14.13,13.88,14.13,1200,4.42471396281041,4.50440981948927,4.42471396281041,4.50440981948927,3764.3111260961,0.0,1.0
1994-09-09,14.13,14.13,14.13,14.13,133,4.50440981948927,4.50440981948927,4.50440981948927,4.50440981948927,417.211149808985,0.0,1.0
1994-09-12,14.0,14.13,14.0,14.0,1000,4.46296797401626,4.50440981948927,4.46296797401626,4.46296797401626,3136.92593841342,0.0,1.0
1994-09-13,14.0,14.0,13.75,13.75,5533,4.46296797401626,4.46296797401626,4.3832721173374,4.3832721173374,17356.6112172415,0.0,1.0
1994-09-14,13.88,14.13,13.88,13.88,2000,4.42471396281041,4.50440981948927,4.42471396281041,4.42471396281041,6273.85187682684,0.0,1.0
1994-09-15,13.75,14.0,13.75,14.0,1533,4.3832721173374,4.46296797401626,4.3832721173374,4.46296797401626,4808.90746358777,0.0,1.0
1994-09-16,13.75,13.88,13.62,13.62,733,4.3832721173374,4.42471396281041,4.34183027186439,4.34183027186439,2299.36671285704,0.0,1.0
1994-09-19,13.88,13.88,13.62,13.88,933,4.42471396281041,4.42471396281041,4.34183027186439,4.42471396281041,2926.75190053972,0.0,1.0
1994-09-20,13.75,13.88,13.75,13.88,733,4.3832721173374,4.42471396281041,4.3832721173374,4.42471396281041,2299.36671285704,0.0,1.0
1994-09-21,13.5,13.75,13.5,13.75,600,4.30357626065854,4.3832721173374,4.30357626065854,4.3832721173374,1882.15556304805,0.0,1.0
1994-09-22,13.38,13.75,13.38,13.5,2933,4.26532224945269,4.3832721173374,4.26532224945269,4.30357626065854,9200.60377736655,0.0,1.0
1994-09-23,13.0,13.25,13.0,13.12,2200,4.14418454730082,4.22388040397968,4.14418454730082,4.18243855850667,6901.23706450951,0.0,1.0
1994-09-26,13.12,13.25,13.0,13.12,2133,4.18243855850667,4.22388040397968,4.14418454730082,4.18243855850667,6691.06302663582,0.0,1.0
1994-09-27,13.75,13.75,13.25,13.25,5200,4.3832721173374,4.3832721173374,4.22388040397968,4.22388040397968,16312.0148797498,0.0,1.0
1994-09-28,13.38,13.88,13.38,13.88,2400,4.26532224945269,4.42471396281041,4.26532224945269,4.42471396281041,7528.6222521922,0.0,1.0
1994-09-29,13.5,13.75,13.5,13.5,2333,4.30357626065854,4.3832721173374,4.30357626065854,4.30357626065854,7318.44821431851,0.0,1.0
1994-09-30,13.62,13.62,13.25,13.38,1400,4.34183027186439,4.34183027186439,4.22388040397968,4.26532224945269,4391.69631377879,0.0,1.0
1994-10-03,13.5,13.5,13.25,13.5,800,4.30357626065854,4.30357626065854,4.22388040397968,4.30357626065854,2509.54075073073,0.0,1.0
1994-10-04,13.38,13.5,13.12,13.5,1800,4.26532224945269,4.30357626065854,4.18243855850667,4.30357626065854,5646.46668914415,0.0,1.0
1994-10-05,13.5,13.5,13.0,13.5,6533,4.30357626065854,4.30357626065854,4.14418454730082,4.30357626065854,20493.5371556549,0.0,1.0
1994-10-06,13.38,13.38,13.0,13.38,3000,4.26532224945269,4.26532224945269,4.14418454730082,4.26532224945269,9410.77781524025,0.0,1.0
1994-10-07,12.87,13.38,12.87,13.38,2200,4.10274270182781,4.26532224945269,4.10274270182781,4.26532224945269,6901.23706450952,0.0,1.0
1994-10-10,13.0,13.25,13.0,13.0,933,4.14418454730082,4.22388040397968,4.14418454730082,4.14418454730082,2926.75190053972,0.0,1.0
1994-10-11,13.12,13.25,13.0,13.25,3333,4.18243855850667,4.22388040397968,4.14418454730082,4.22388040397968,10455.3741527319,0.0,1.0
1994-10-12,13.0,13.38,13.0,13.25,2400,4.14418454730082,4.26532224945269,4.14418454730082,4.22388040397968,7528.6222521922,0.0,1.0
1994-10-13,12.75,13.0,12.75,13.0,2800,4.06448869062196,4.14418454730082,4.06448869062196,4.14418454730082,8783.39262755756,0.0,1.0
1994-10-14,13.0,13.12,12.87,13.0,1200,4.14418454730082,4.18243855850667,4.10274270182781,4.14418454730082,3764.3111260961,0.0,1.0
1994-10-17,12.87,13.0,12.87,13.0,733,4.10274270182781,4.14418454730082,4.10274270182781,4.14418454730082,2299.36671285703,0.0,1.0
1994-10-18,13.0,13.25,13.0,13.0,1533,4.14418454730082,4.22388040397968,4.14418454730082,4.14418454730082,4808.90746358777,0.0,1.0
1994-10-19,13.12,13.25,13.12,13.25,600,4.18243855850667,4.22388040397968,4.18243855850667,4.22388040397968,1882.15556304805,0.0,1.0
1994-10-20,13.38,13.38,13.38,13.38,1000,4.26532224945269,4.26532224945269,4.26532224945269,4.26532224945269,3136.92593841342,0.0,1.0
1994-10-21,13.38,13.38,13.25,13.38,1000,4.26532224945269,4.26532224945269,4.22388040397968,4.26532224945269,3136.92593841342,0.0,1.0
1994-10-24,13.25,13.38,13.25,13.38,200,4.22388040397968,4.26532224945269,4.22388040397968,4.26532224945269,627.385187682683,0.0,1.0
1994-10-25,13.38,13.38,13.38,13.38,1800,4.26532224945269,4.26532224945269,4.26532224945269,4.26532224945269,5646.46668914415,0.0,1.0
1994-10-26,13.38,13.38,13.12,13.25,2133,4.26532224945269,4.26532224945269,4.18243855850667,4.22388040397968,6691.06302663582,0.0,1.0
1994-10-27,13.12,13.12,13.12,13.12,1200,4.18243855850667,4.18243855850667,4.18243855850667,4.18243855850667,3764.3111260961,0.0,1.0
1994-10-28,12.87,13.25,12.75,13.25,4333,4.10274270182781,4.22388040397968,4.06448869062196,4.22388040397968,13592.3000911453,0.0,1.0
1994-10-31,12.87,12.87,12.87,12.87,2133,4.10274270182781,4.10274270182781,4.10274270182781,4.10274270182781,6691.06302663582,0.0,1.0
1994-11-01,12.75,12.87,12.5,12.87,5200,4.06448869062196,4.10274270182781,3.98479283394309,4.10274270182781,16312.0148797498,0.0,1.0
1994-11-02,12.5,12.75,12.38,12.75,4333,3.98479283394309,4.06448869062196,3.94653882273724,4.06448869062196,13592.3000911454,0.0,1.0
1994-11-03,12.63,12.75,12.5,12.5,3000,4.0262346794161,4.06448869062196,3.98479283394309,3.98479283394309,9410.77781524026,0.0,1.0
1994-11-04,13.0,13.0,12.75,12.75,7600,4.14418454730082,4.14418454730082,4.06448869062196,4.06448869062196,23840.637131942,0.0,1.0
1994-11-07,13.0,13.0,13.0,13.0,0,4.14418454730082,4.14418454730082,4.14418454730082,4.14418454730082,0,0.0,1.0
1994-11-08,13.38,13.38,13.25,13.25,1733,4.26532224945269,4.26532224945269,4.22388040397968,4.22388040397968,5436.29265127045,0.0,1.0
1994-11-09,13.25,13.75,13.25,13.5,4533,4.22388040397968,4.3832721173374,4.22388040397968,4.30357626065854,14219.685278828,0.0,1.0
1994-11-10,12.87,13.12,12.87,13.12,2400,4.10274270182781,4.18243855850667,4.10274270182781,4.18243855850667,7528.6222521922,0.0,1.0
1994-11-11,12.75,13.0,12.75,13.0,2200,4.06448869062196,4.14418454730082,4.06448869062196,4.14418454730082,6901.23706450951,0.0,1.0
1994-11-14,12.63,12.87,12.63,12.75,2200,4.0262346794161,4.10274270182781,4.0262346794161,4.06448869062196,6901.23706450952,0.0,1.0
1994-11-15,12.5,12.75,12.5,12.75,2800,3.98479283394309,4.06448869062196,3.98479283394309,4.06448869062196,8783.39262755758,0.0,1.0
1994-11-16,12.5,12.5,12.5,12.5,933,3.98479283394309,3.98479283394309,3.98479283394309,3.98479283394309,2926.75190053972,0.0,1.0
1994-11-17,12.75,12.87,12.5,12.63,4200,4.06448869062196,4.10274270182781,3.98479283394309,4.0262346794161,13175.0889413363,0.0,1.0
1994-11-18,12.63,12.87,12.63,12.75,733,4.0262346794161,4.10274270182781,4.0262346794161,4.06448869062196,2299.36671285704,0.0,1.0
1994-11-21,12.63,12.75,12.63,12.75,733,4.0262346794161,4.06448869062196,4.0262346794161,4.06448869062196,2299.36671285704,0.0,1.0
1994-11-22,12.75,12.75,12.5,12.5,1533,4.06448869062196,4.06448869062196,3.98479283394309,3.98479283394309,4808.90746358776,0.0,1.0
1994-11-23,12.75,12.75,12.5,12.5,2133,4.06448869062196,4.06448869062196,3.98479283394309,3.98479283394309,6691.06302663581,0.0,1.0
1994-11-25,12.75,12.75,12.75,12.75,0,4.06448869062196,4.06448869062196,4.06448869062196,4.06448869062196,0,0.0,1.0
1994-11-28,12.75,12.75,12.63,12.63,800,4.06448869062196,4.06448869062196,4.0262346794161,4.0262346794161,2509.54075073073,0.0,1.0
1994-11-29,12.5,12.75,12.5,12.75,1200,3.98479283394309,4.06448869062196,3.98479283394309,4.06448869062196,3764.3111260961,0.0,1.0
1994-11-30,12.63,12.75,12.5,12.75,2733,4.0262346794161,4.06448869062196,3.98479283394309,4.06448869062196,8573.21858968387,0.0,1.0
1994-12-01,12.63,12.63,12.63,12.63,200,4.0262346794161,4.0262346794161,4.0262346794161,4.0262346794161,627.385187682684,0.0,1.0
1994-12-02,12.63,12.75,12.5,12.63,1933,4.0262346794161,4.06448869062196,3.98479283394309,4.0262346794161,6063.67783895314,0.0,1.0
1994-12-05,12.5,12.5,12.5,12.5,1400,4.05492518782049,4.05492518782049,4.05492518782049,4.05492518782049,4315.73930206249,0.22,1.0
1994-12-06,12.63,12.63,12.38,12.38,1200,4.09709640977383,4.09709640977383,4.01599790601742,4.01599790601742,3699.20511605355,0.0,1.0
1994-12-07,12.63,12.75,12.38,12.63,16933,4.09709640977383,4.1360236915769,4.01599790601742,4.09709640977383,52198.8668584457,0.0,1.0
1994-12-08,12.63,12.75,12.63,12.75,1200,4.09709640977383,4.1360236915769,4.09709640977383,4.1360236915769,3699.20511605355,0.0,1.0
1994-12-09,12.63,12.87,12.63,12.63,2400,4.09709640977383,4.17495097337998,4.09709640977383,4.09709640977383,7398.41023210711,0.0,1.0
1994-12-12,12.75,12.75,12.63,12.75,1800,4.1360236915769,4.1360236915769,4.09709640977383,4.1360236915769,5548.80767408034,0.0,1.0
1994-12-13,12.75,12.75,12.63,12.63,1133,4.1360236915769,4.1360236915769,4.09709640977383,4.09709640977383,3492.66616374057,0.0,1.0
1994-12-14,12.75,12.75,12.5,12.5,1133,4.1360236915769,4.1360236915769,4.05492518782049,4.05492518782049,3492.66616374057,0.0,1.0
1994-12-15,12.63,12.75,12.63,12.75,1333,4.09709640977383,4.1360236915769,4.09709640977383,4.1360236915769,4109.20034974949,0.0,1.0
1994-12-16,12.63,12.63,12.5,12.63,1933,4.09709640977383,4.09709640977383,4.05492518782049,4.09709640977383,5958.80290777627,0.0,1.0
1994-12-19,12.87,12.87,12.63,12.75,2800,4.17495097337998,4.17495097337998,4.09709640977383,4.1360236915769,8631.47860412496,0.0,1.0
1994-12-20,12.87,12.87,12.63,12.87,7333,4.17495097337998,4.17495097337998,4.09709640977383,4.17495097337998,22605.2259300173,0.0,1.0
1994-12-21,12.87,12.87,12.63,12.63,2800,4.17495097337998,4.17495097337998,4.09709640977383,4.09709640977383,8631.47860412496,0.0,1.0
1994-12-22,12.75,12.87,12.63,12.87,8133,4.1360236915769,4.17495097337998,4.09709640977383,4.17495097337998,25071.362674053,0.0,1.0
1994-12-23,12.87,12.87,12.75,12.75,4200,4.17495097337998,4.17495097337998,4.1360236915769,4.1360236915769,12947.2179061874,0.0,1.0
1994-12-27,12.87,12.87,12.75,12.87,3533,4.17495097337998,4.17495097337998,4.1360236915769,4.17495097337998,10891.0763958477,0.0,1.0
1994-12-28,12.75,12.87,12.75,12.87,2600,4.1360236915769,4.17495097337998,4.1360236915769,4.17495097337998,8014.94441811605,0.0,1.0
1994-12-29,12.87,12.87,12.5,12.5,9133,4.17495097337998,4.17495097337998,4.05492518782049,4.05492518782049,28154.0336040976,0.0,1.0
1994-12-30,12.75,13.0,12.75,13.0,4533,4.1360236915769,4.21712219533331,4.1360236915769,4.21712219533331,13973.7473258923,0.0,1.0
1995-01-03,12.87,12.87,12.75,12.75,600,4.17495097337998,4.17495097337998,4.1360236915769,4.1360236915769,1849.60255802678,0.0,1.0
1995-01-04,12.63,13.0,12.63,13.0,23600,4.09709640977383,4.21712219533331,4.09709640977383,4.21712219533331,72751.0339490532,0.0,1.0
1995-01-05,13.25,13.25,13.0,13.0,2200,4.29822069908972,4.29822069908972,4.21712219533331,4.21712219533331,6781.87604609819,0.0,1.0
1995-01-06,13.25,13.38,13.25,13.38,600,4.29822069908972,4.34039192104305,4.29822069908972,4.34039192104305,1849.60255802678,0.0,1.0
1995-01-09,13.25,13.38,13.12,13.38,3133,4.29822069908972,4.34039192104305,4.25604947713639,4.34039192104305,9658.00802382984,0.0,1.0
1995-01-10,13.38,13.38,13.25,13.25,2000,4.34039192104305,4.34039192104305,4.29822069908972,4.29822069908972,6165.34186008927,0.0,1.0
1995-01-11,13.25,13.38,13.25,13.38,600,4.29822069908972,4.34039192104305,4.29822069908972,4.34039192104305,1849.60255802678,0.0,1.0
1995-01-12,13.38,13.38,13.38,13.38,333,4.34039192104305,4.34039192104305,4.34039192104305,4.34039192104305,1026.52941970486,0.0,1.0
1995-01-13,13.38,13.38,13.25,13.25,2000,4.34039192104305,4.34039192104305,4.29822069908972,4.29822069908972,6165.34186008927,0.0,1.0
1995-01-16,13.25,13.38,13.25,13.38,533,4.29822069908972,4.34039192104305,4.29822069908972,4.34039192104305,1643.06360571379,0.0,1.0
1995-01-17,13.12,13.38,13.12,13.25,3400,4.25604947713639,4.34039192104305,4.25604947713639,4.29822069908972,10481.0811621517,0.0,1.0
1995-01-18,13.0,13.12,13.0,13.0,1400,4.21712219533331,4.25604947713639,4.21712219533331,4.21712219533331,4315.73930206249,0.0,1.0
1995-01-19,13.12,13.12,13.12,13.12,1000,4.25604947713639,4.25604947713639,4.25604947713639,4.25604947713639,3082.67093004463,0.0,1.0
1995-01-20,12.75,13.0,12.75,13.0,4000,4.1360236915769,4.21712219533331,4.1360236915769,4.21712219533331,12330.6837201785,0.0,1.0
1995-01-23,12.75,12.87,12.75,12.87,800,4.1360236915769,4.17495097337998,4.1360236915769,4.17495097337998,2466.13674403571,0.0,1.0
1995-01-24,12.75,13.0,12.75,12.87,4800,4.1360236915769,4.21712219533331,4.1360236915769,4.17495097337998,14796.8204642142,0.0,1.0
1995-01-25,12.87,13.12,12.75,13.0,4600,4.17495097337998,4.25604947713639,4.1360236915769,4.21712219533331,14180.2862782053,0.0,1.0
1995-01-26,12.87,13.0,12.63,12.87,6933,4.17495097337998,4.21712219533331,4.09709640977383,4.17495097337998,21372.1575579994,0.0,1.0
1995-01-27,12.75,12.87,12.75,12.87,533,4.1360236915769,4.17495097337998,4.1360236915769,4.17495097337998,1643.06360571379,0.0,1.0
1995-01-30,13.0,13.0,12.75,12.87,800,4.21712219533331,4.21712219533331,4.1360236915769,4.17495097337998,2466.13674403571,0.0,1.0
1995-01-31,12.75,13.0,12.75,13.0,1533,4.1360236915769,4.21712219533331,4.1360236915769,4.21712219533331,4725.73453575842,0.0,1.0
1995-02-01,12.87,13.0,12.87,12.87,4533,4.17495097337998,4.21712219533331,4.17495097337998,4.17495097337998,13973.7473258923,0.0,1.0
1995-02-02,13.0,13.0,12.75,12.75,1000,4.21712219533331,4.21712219533331,4.1360236915769,4.1360236915769,3082.67093004463,0.0,1.0
1995-02-03,13.12,13.12,13.12,13.12,933,4.25604947713639,4.25604947713639,4.25604947713639,4.25604947713639,2876.13197773164,0.0,1.0
1995-02-06,13.0,13.0,13.0,13.0,3133,4.21712219533331,4.21712219533331,4.21712219533331,4.21712219533331,9658.00802382984,0.0,1.0
1995-02-07,13.12,13.12,12.87,13.0,6000,4.25604947713639,4.25604947713639,4.17495097337998,4.21712219533331,18496.0255802678,0.0,1.0
1995-02-08,13.12,13.38,13.0,13.0,2533,4.25604947713639,4.34039192104305,4.21712219533331,4.21712219533331,7808.40546580305,0.0,1.0
1995-02-09,13.25,13.25,13.25,13.25,800,4.29822069908972,4.29822069908972,4.29822069908972,4.29822069908972,2466.13674403571,0.0,1.0
1995-02-10,13.12,13.12,13.0,13.12,3800,4.25604947713639,4.25604947713639,4.21712219533331,4.25604947713639,11714.1495341696,0.0,1.0
1995-02-13,13.12,13.12,13.12,13.12,733,4.25604947713639,4.25604947713639,4.25604947713639,4.25604947713639,2259.59779172271,0.0,1.0
1995-02-14,12.87,13.25,12.63,13.12,6000,4.17495097337998,4.29822069908972,4.09709640977383,4.25604947713639,18496.0255802678,0.0,1.0
1995-02-15,13.0,13.0,12.87,12.87,400,4.21712219533331,4.21712219533331,4.17495097337998,4.17495097337998,1233.06837201785,0.0,1.0
1995-02-16,13.0,13.0,12.87,13.0,1600,4.21712219533331,4.21712219533331,4.17495097337998,4.21712219533331,4932.27348807141,0.0,1.0
1995-02-17,13.0,13.0,13.0,13.0,0,4.21712219533331,4.21712219533331,4.21712219533331,4.21712219533331,0,0.0,1.0
1995-02-21,12.63,12.87,12.63,12.75,7200,4.09709640977383,4.17495097337998,4.09709640977383,4.1360236915769,22195.2306963213,0.0,1.0
1995-02-22,12.75,13.0,12.63,12.75,7600,4.1360236915769,4.21712219533331,4.09709640977383,4.1360236915769,23428.2990683392,0.0,1.0
1995-02-23,13.12,13.12,12.75,12.75,1400,4.25604947713639,4.25604947713639,4.1360236915769,4.1360236915769,4315.73930206248,0.0,1.0
1995-02-24,13.12,13.12,13.12,13.12,933,4.25604947713639,4.25604947713639,4.25604947713639,4.25604947713639,2876.13197773164,0.0,1.0
1995-02-27,12.87,13.12,12.87,12.87,3333,4.17495097337998,4.25604947713639,4.17495097337998,4.17495097337998,10274.5422098388,0.0,1.0
1995-02-28,13.12,13.12,13.0,13.0,1133,4.25604947713639,4.25604947713639,4.21712219533331,4.21712219533331,3492.66616374057,0.0,1.0
1995-03-01,13.12,13.12,13.0,13.12,4333,4.25604947713639,4.25604947713639,4.21712219533331,4.25604947713639,13357.2131398834,0.0,1.0
1995-03-02,13.25,13.25,13.12,13.12,2600,4.29822069908972,4.29822069908972,4.25604947713639,4.25604947713639,8014.94441811605,0.0,1.0
1995-03-03,13.38,13.38,13.0,13.0,5133,4.34039192104305,4.34039192104305,4.21712219533331,4.21712219533331,15823.3498839191,0.0,1.0
1995-03-06,13.38,13.38,13.12,13.38,4000,4.41175860434869,4.41175860434869,4.32602936390545,4.41175860434869,12131.2167776462,0.22,1.0
1995-03-07,13.0,13.38,13.0,13.38,2533,4.28646202216241,4.41175860434869,4.28646202216241,4.41175860434869,7682.09302444447,0.0,1.0
1995-03-08,12.38,12.38,12.12,12.25,18733,4.08203075649005,4.08203075649005,3.9963015160468,4.03916613626842,56813.5209739117,0.0,1.0
1995-03-09,12.5,12.5,12.38,12.5,4533,4.12159809823309,4.12159809823309,4.08203075649005,4.12159809823309,13747.7014132676,0.0,1.0
1995-03-10,12.5,12.5,12.38,12.38,1333,4.12159809823309,4.12159809823309,4.08203075649005,4.08203075649005,4042.7279911506,0.0,1.0
1995-03-13,12.5,12.5,12.5,12.5,400,4.12159809823309,4.12159809823309,4.12159809823309,4.12159809823309,1213.12167776462,0.0,1.0
1995-03-14,12.5,12.5,12.5,12.5,1000,4.12159809823309,4.12159809823309,4.12159809823309,4.12159809823309,3032.80419441155,0.0,1.0
1995-03-15,12.5,12.5,12.5,12.5,4133,4.12159809823309,4.12159809823309,4.12159809823309,4.12159809823309,12534.579735503,0.0,1.0
1995-03-16,12.38,12.38,12.25,12.25,800,4.08203075649005,4.08203075649005,4.03916613626842,4.03916613626842,2426.24335552925,0.0,1.0
1995-03-17,12.25,12.38,12.25,12.38,4200,4.03916613626842,4.08203075649005,4.03916613626842,4.08203075649005,12737.7776165286,0.0,1.0
1995-03-20,12.38,12.38,12.25,12.25,1400,4.08203075649005,4.08203075649005,4.03916613626842,4.03916613626842,4245.92587217618,0.0,1.0
1995-03-21,12.38,12.38,12.38,12.38,333,4.08203075649005,4.08203075649005,4.08203075649005,4.08203075649005,1009.92379673905,0.0,1.0
1995-03-22,12.25,12.38,12.12,12.25,1733,4.03916613626842,4.08203075649005,3.9963015160468,4.03916613626842,5255.84966891523,0.0,1.0
1995-03-23,12.25,12.25,12.12,12.25,4733,4.03916613626842,4.03916613626842,3.9963015160468,4.03916613626842,14354.2622521499,0.0,1.0
1995-03-24,12.38,12.38,12.12,12.12,32400,4.08203075649005,4.08203075649005,3.9963015160468,3.9963015160468,98262.8558989344,0.0,1.0
1995-03-27,12.63,12.63,12.5,12.5,2533,4.16446271845471,4.16446271845471,4.12159809823309,4.12159809823309,7682.09302444447,0.0,1.0
1995-03-28,12.75,12.75,12.75,12.75,1133,4.20403006019775,4.20403006019775,4.20403006019775,4.20403006019775,3436.16715226829,0.0,1.0
1995-03-29,13.25,13.25,12.5,12.75,9733,4.36889398412707,4.36889398412707,4.12159809823309,4.20403006019775,29518.2832242077,0.0,1.0
1995-03-30,13.25,13.25,13.0,13.0,5400,4.36889398412707,4.36889398412707,4.28646202216241,4.28646202216241,16377.1426498224,0.0,1.0
1995-03-31,13.25,13.25,13.25,13.25,0,4.36889398412707,4.36889398412707,4.36889398412707,4.36889398412707,0,0.0,1.0
1995-04-03,13.12,13.12,12.87,13.0,2333,4.32602936390545,4.32602936390545,4.24359740194078,4.28646202216241,7075.53218556216,0.0,1.0
1995-04-04,13.0,13.25,13.0,13.12,1733,4.28646202216241,4.36889398412707,4.28646202216241,4.32602936390545,5255.84966891523,0.0,1.0
1995-04-05,12.87,13.12,12.87,13.12,2800,4.24359740194078,4.32602936390545,4.24359740194078,4.32602936390545,8491.85174435237,0.0,1.0
1995-04-06,12.87,13.0,12.87,13.0,1000,4.24359740194078,4.28646202216241,4.24359740194078,4.28646202216241,3032.80419441156,0.0,1.0
1995-04-07,13.25,13.25,13.0,13.12,1400,4.36889398412707,4.36889398412707,4.28646202216241,4.32602936390545,4245.92587217618,0.0,1.0
1995-04-10,13.12,13.38,13.12,13.38,2333,4.32602936390545,4.41175860434869,4.32602936390545,4.41175860434869,7075.53218556216,0.0,1.0
1995-04-11,13.0,13.12,13.0,13.0,4333,4.28646202216241,4.32602936390545,4.28646202216241,4.28646202216241,13141.1405743853,0.0,1.0
1995-04-12,13.0,13.25,12.87,13.25,1200,4.28646202216241,4.36889398412707,4.24359740194078,4.36889398412707,3639.36503329387,0.0,1.0
1995-04-13,13.12,13.12,12.87,12.87,1800,4.32602936390545,4.32602936390545,4.24359740194078,4.24359740194078,5459.0475499408,0.0,1.0
1995-04-17,13.12,13.12,12.87,13.0,1200,4.32602936390545,4.32602936390545,4.24359740194078,4.28646202216241,3639.36503329387,0.0,1.0
1995-04-18,13.25,13.25,13.0,13.12,2533,4.36889398412707,4.36889398412707,4.28646202216241,4.32602936390545,7682.09302444448,0.0,1.0
1995-04-19,13.0,13.38,13.0,13.12,4400,4.28646202216241,4.41175860434869,4.28646202216241,4.32602936390545,13344.3384554108,0.0,1.0
1995-04-20,13.0,13.25,13.0,13.0,1000,4.28646202216241,4.36889398412707,4.28646202216241,4.28646202216241,3032.80419441156,0.0,1.0
1995-04-21,13.12,13.25,13.0,13.0,4533,4.32602936390545,4.36889398412707,4.28646202216241,4.28646202216241,13747.7014132676,0.0,1.0
1995-04-24,13.0,13.12,13.0,13.0,2000,4.28646202216241,4.32602936390545,4.28646202216241,4.28646202216241,6065.60838882311,0.0,1.0
1995-04-25,13.12,13.12,13.0,13.0,1333,4.32602936390545,4.32602936390545,4.28646202216241,4.28646202216241,4042.7279911506,0.0,1.0
1995-04-26,13.12,13.12,13.12,13.12,1133,4.32602936390545,4.32602936390545,4.32602936390545,4.32602936390545,3436.16715226829,0.0,1.0
1995-04-27,13.12,13.12,12.75,13.12,54533,4.32602936390545,4.32602936390545,4.20403006019775,4.32602936390545,165387.911133845,0.0,1.0
1995-04-28,13.0,13.12,12.75,13.12,4333,4.28646202216241,4.32602936390545,4.20403006019775,4.32602936390545,13141.1405743853,0.0,1.0
1995-05-01,12.75,12.87,12.63,12.87,15400,4.20403006019775,4.24359740194078,4.16446271845471,4.24359740194078,46705.1845939379,0.0,1.0
1995-05-02,12.75,12.75,12.75,12.75,1400,4.20403006019775,4.20403006019775,4.20403006019775,4.20403006019775,4245.92587217618,0.0,1.0
1995-05-03,12.5,12.75,12.5,12.75,6400,4.12159809823309,4.20403006019775,4.12159809823309,4.20403006019775,19409.9468442339,0.0,1.0
1995-05-04,12.63,12.63,12.5,12.5,800,4.16446271845471,4.16446271845471,4.12159809823309,4.12159809823309,2426.24335552925,0.0,1.0
1995-05-05,12.63,12.63,12.5,12.63,1800,4.16446271845471,4.16446271845471,4.12159809823309,4.16446271845471,5459.0475499408,0.0,1.0
1995-05-08,12.63,12.63,12.5,12.63,1800,4.16446271845471,4.16446271845471,4.12159809823309,4.16446271845471,5459.0475499408,0.0,1.0
1995-05-09,12.5,12.63,12.5,12.5,10933,4.12159809823309,4.16446271845471,4.12159809823309,4.12159809823309,33157.6482575015,0.0,1.0
1995-05-10,12.5,12.63,12.38,12.63,3133,4.12159809823309,4.16446271845471,4.08203075649005,4.16446271845471,9501.7755410914,0.0,1.0
1995-05-11,12.38,12.5,12.38,12.5,6133,4.08203075649005,4.12159809823309,4.08203075649005,4.12159809823309,18600.1881243261,0.0,1.0
1995-05-12,12.38,12.5,12.25,12.5,4933,4.08203075649005,4.12159809823309,4.03916613626842,4.12159809823309,14960.8230910322,0.0,1.0
1995-05-15,12.5,12.5,12.38,12.38,1200,4.12159809823309,4.12159809823309,4.08203075649005,4.08203075649005,3639.36503329387,0.0,1.0
1995-05-16,12.5,12.5,12.38,12.38,1933,4.12159809823309,4.12159809823309,4.08203075649005,4.08203075649005,5862.41050779753,0.0,1.0
1995-05-17,12.38,12.5,12.38,12.5,2200,4.08203075649005,4.12159809823309,4.08203075649005,4.12159809823309,6672.16922770542,0.0,1.0
1995-05-18,12.38,12.5,12.38,12.5,2333,4.08203075649005,4.12159809823309,4.08203075649005,4.12159809823309,7075.53218556216,0.0,1.0
1995-05-19,12.5,12.5,12.38,12.5,1133,4.12159809823309,4.12159809823309,4.08203075649005,4.12159809823309,3436.16715226829,0.0,1.0
1995-05-22,12.38,12.5,12.38,12.38,2533,4.08203075649005,4.12159809823309,4.08203075649005,4.08203075649005,7682.09302444447,0.0,1.0
1995-05-23,12.63,12.63,12.5,12.5,2133,4.16446271845471,4.16446271845471,4.12159809823309,4.12159809823309,6468.97134667985,0.0,1.0
1995-05-24,12.63,12.63,12.5,12.63,3400,4.16446271845471,4.16446271845471,4.12159809823309,4.16446271845471,10311.5342609993,0.0,1.0
1995-05-25,12.5,12.63,12.5,12.63,1533,4.12159809823309,4.16446271845471,4.12159809823309,4.16446271845471,4649.28883003291,0.0,1.0
1995-05-26,12.63,12.63,12.5,12.5,1000,4.16446271845471,4.16446271845471,4.12159809823309,4.12159809823309,3032.80419441156,0.0,1.0
1995-05-30,12.5,12.63,12.5,12.63,600,4.12159809823309,4.16446271845471,4.12159809823309,4.16446271845471,1819.68251664693,0.0,1.0
1995-05-31,12.63,12.63,12.5,12.5,1200,4.16446271845471,4.16446271845471,4.12159809823309,4.12159809823309,3639.36503329387,0.0,1.0
1995-06-01,12.75,12.75,12.63,12.63,2133,4.20403006019775,4.20403006019775,4.16446271845471,4.16446271845471,6468.97134667985,0.0,1.0
1995-06-02,12.87,12.87,12.75,12.75,1333,4.24359740194078,4.24359740194078,4.20403006019775,4.20403006019775,4042.72799115061,0.0,1.0
1995-06-05,13.0,13.0,12.75,13.0,8800,4.28646202216241,4.28646202216241,4.20403006019775,4.28646202216241,26688.6769108217,0.0,1.0
1995-06-06,12.87,12.87,12.87,12.87,533,4.31613752846969,4.31613752846969,4.31613752846969,4.31613752846969,1589.31682661932,0.22,1.0
1995-06-07,12.75,12.75,12.63,12.75,1600,4.27589382191053,4.27589382191053,4.23565011535137,4.27589382191053,4770.93231255331,0.0,1.0
1995-06-08,13.0,13.0,12.63,12.63,2200,4.35973487724211,4.35973487724211,4.23565011535137,4.23565011535137,6560.03192976079,0.0,1.0
1995-06-09,13.0,13.12,13.0,13.12,1800,4.35973487724211,4.39997858380127,4.35973487724211,4.39997858380127,5367.29885162247,0.0,1.0
1995-06-12,12.75,13.12,12.75,13.12,2933,4.27589382191053,4.39997858380127,4.27589382191053,4.39997858380127,8745.71529544928,0.0,1.0
1995-06-13,12.63,12.87,12.63,12.87,3000,4.23565011535137,4.31613752846969,4.23565011535137,4.31613752846969,8945.49808603745,0.0,1.0
1995-06-14,12.87,12.87,12.38,12.75,2733,4.31613752846969,4.31613752846969,4.15180906001979,4.27589382191053,8149.34875638011,0.0,1.0
1995-06-15,12.63,12.87,12.63,12.87,1600,4.23565011535137,4.31613752846969,4.23565011535137,4.31613752846969,4770.93231255331,0.0,1.0
1995-06-16,12.63,12.87,12.63,12.75,2200,4.23565011535137,4.31613752846969,4.23565011535137,4.27589382191053,6560.0319297608,0.0,1.0
1995-06-19,12.75,12.87,12.63,12.63,3933,4.27589382191053,4.31613752846969,4.23565011535137,4.23565011535137,11727.5479907951,0.0,1.0
1995-06-20,12.75,12.75,12.63,12.63,2000,4.27589382191053,4.27589382191053,4.23565011535137,4.23565011535137,5963.66539069163,0.0,1.0
1995-06-21,13.0,13.0,12.87,12.87,2133,4.35973487724211,4.35973487724211,4.31613752846969,4.31613752846969,6360.24913917263,0.0,1.0
1995-06-22,12.87,13.0,12.87,13.0,2733,4.31613752846969,4.35973487724211,4.31613752846969,4.35973487724211,8149.34875638011,0.0,1.0
1995-06-23,13.0,13.0,13.0,13.0,400,4.35973487724211,4.35973487724211,4.35973487724211,4.35973487724211,1192.73307813833,0.0,1.0
1995-06-26,13.0,13.0,12.75,13.0,3133,4.35973487724211,4.35973487724211,4.27589382191053,4.35973487724211,9342.08183451844,0.0,1.0
1995-06-27,12.75,12.87,12.75,12.87,2400,4.27589382191053,4.31613752846969,4.27589382191053,4.31613752846969,7156.39846882996,0.0,1.0
1995-06-28,12.87,12.87,12.63,12.63,2400,4.31613752846969,4.31613752846969,4.23565011535137,4.23565011535137,7156.39846882996,0.0,1.0
1995-06-29,13.0,13.0,12.75,12.75,3400,4.35973487724211,4.35973487724211,4.27589382191053,4.27589382191053,10138.2311641758,0.0,1.0
1995-06-30,13.12,13.12,12.87,13.0,4800,4.39997858380127,4.39997858380127,4.31613752846969,4.35973487724211,14312.7969376599,0.0,1.0
1995-07-03,13.12,13.12,13.12,13.12,0,4.39997858380127,4.39997858380127,4.39997858380127,4.39997858380127,0,0.0,1.0
1995-07-05,13.0,13.12,13.0,13.0,1333,4.35973487724211,4.39997858380127,4.35973487724211,4.35973487724211,3974.78298289597,0.0,1.0
1995-07-06,13.0,13.12,12.87,13.0,3000,4.35973487724211,4.39997858380127,4.31613752846969,4.35973487724211,8945.49808603745,0.0,1.0
1995-07-07,13.0,13.12,13.0,13.12,1400,4.35973487724211,4.39997858380127,4.35973487724211,4.39997858380127,4174.56577348414,0.0,1.0
1995-07-10,12.75,12.75,12.5,12.75,7800,4.27589382191053,4.27589382191053,4.19205276657895,4.27589382191053,23258.2950236974,0.0,1.0
1995-07-11,12.75,12.75,12.63,12.75,4600,4.27589382191053,4.27589382191053,4.23565011535137,4.27589382191053,13716.4303985908,0.0,1.0
1995-07-12,12.5,12.75,12.5,12.75,3800,4.19205276657895,4.27589382191053,4.19205276657895,4.27589382191053,11330.9642423141,0.0,1.0
1995-07-13,12.5,12.75,12.25,12.5,17200,4.19205276657895,4.27589382191053,4.10821171124737,4.19205276657895,51287.5223599481,0.0,1.0
1995-07-14,12.75,12.75,12.63,12.75,4400,4.27589382191053,4.27589382191053,4.23565011535137,4.27589382191053,13120.0638595216,0.0,1.0
1995-07-17,12.87,12.87,12.75,12.75,2800,4.31613752846969,4.31613752846969,4.27589382191053,4.27589382191053,8349.13154696828,0.0,1.0
1995-07-18,12.75,12.87,12.75,12.87,6600,4.27589382191053,4.31613752846969,4.27589382191053,4.31613752846969,19680.0957892824,0.0,1.0
1995-07-19,12.63,12.75,12.5,12.75,5400,4.23565011535137,4.27589382191053,4.19205276657895,4.27589382191053,16101.8965548674,0.0,1.0
1995-07-20,12.5,12.63,12.38,12.63,7533,4.19205276657895,4.23565011535137,4.15180906001979,4.23565011535137,22462.14569404,0.0,1.0
1995-07-21,12.38,12.63,12.38,12.63,12200,4.15180906001979,4.23565011535137,4.15180906001979,4.23565011535137,36378.358883219,0.0,1.0
1995-07-24,12.63,12.63,12.5,12.5,9600,4.23565011535137,4.23565011535137,4.19205276657895,4.19205276657895,28625.5938753199,0.0,1.0
1995-07-25,12.63,12.63,12.38,12.38,6800,4.23565011535137,4.23565011535137,4.15180906001979,4.15180906001979,20276.4623283516,0.0,1.0
1995-07-26,12.63,12.75,12.38,12.5,2333,4.23565011535137,4.27589382191053,4.15180906001979,4.19205276657895,6956.61567824179,0.0,1.0
1995-07-27,12.87,12.87,12.63,12.75,1733,4.31613752846969,4.31613752846969,4.23565011535137,4.27589382191053,5167.5160610343,0.0,1.0
1995-07-28,12.87,12.87,12.75,12.87,2800,4.31613752846969,4.31613752846969,4.27589382191053,4.31613752846969,8349.13154696828,0.0,1.0
1995-07-31,13.0,13.0,12.75,12.75,2933,4.35973487724211,4.35973487724211,4.27589382191053,4.27589382191053,8745.71529544928,0.0,1.0
1995-08-01,13.25,13.25,12.87,12.87,3133,4.44357593257369,4.44357593257369,4.31613752846969,4.31613752846969,9342.08183451844,0.0,1.0
1995-08-02,13.5,13.5,13.25,13.25,17800,4.52741698790527,4.52741698790527,4.44357593257369,4.44357593257369,53076.6219771555,0.0,1.0
1995-08-03,13.5,13.5,13.25,13.38,7600,4.52741698790527,4.52741698790527,4.44357593257369,4.48717328134611,22661.9284846282,0.0,1.0
1995-08-04,13.5,13.62,13.38,13.38,2200,4.52741698790527,4.56766069446442,4.48717328134611,4.48717328134611,6560.03192976079,0.0,1.0
1995-08-07,13.5,13.62,13.25,13.38,3933,4.52741698790527,4.56766069446442,4.44357593257369,4.48717328134611,11727.5479907951,0.0,1.0
1995-08-08,13.5,13.5,13.38,13.5,1200,4.52741698790527,4.52741698790527,4.48717328134611,4.52741698790527,3578.19923441498,0.0,1.0
1995-08-09,13.5,13.5,13.38,13.38,1800,4.52741698790527,4.52741698790527,4.48717328134611,4.48717328134611,5367.29885162247,0.0,1.0
1995-08-10,13.5,13.5,13.38,13.38,1333,4.52741698790527,4.52741698790527,4.48717328134611,4.48717328134611,3974.78298289597,0.0,1.0
1995-08-11,13.5,13.5,13.38,13.38,600,4.52741698790527,4.52741698790527,4.48717328134611,4.48717328134611,1789.09961720749,0.0,1.0
1995-08-14,13.62,13.62,13.38,13.5,3000,4.56766069446442,4.56766069446442,4.48717328134611,4.52741698790527,8945.49808603746,0.0,1.0
1995-08-15,13.5,13.62,13.38,13.38,3800,4.52741698790527,4.56766069446442,4.48717328134611,4.48717328134611,11330.9642423141,0.0,1.0
1995-08-16,13.62,13.62,13.5,13.5,3733,4.56766069446442,4.56766069446442,4.52741698790527,4.52741698790527,11131.1814517259,0.0,1.0
1995-08-17,13.5,13.5,13.5,13.5,1733,4.52741698790527,4.52741698790527,4.52741698790527,4.52741698790527,5167.5160610343,0.0,1.0
1995-08-18,13.5,13.62,13.5,13.62,2533,4.52741698790527,4.56766069446442,4.52741698790527,4.56766069446442,7552.98221731095,0.0,1.0
1995-08-21,13.5,13.62,13.38,13.5,3400,4.52741698790527,4.56766069446442,4.48717328134611,4.52741698790527,10138.2311641758,0.0,1.0
1995-08-22,13.62,13.62,13.5,13.5,2600,4.56766069446442,4.56766069446442,4.52741698790527,4.52741698790527,7752.76500789913,0.0,1.0
1995-08-23,13.88,13.88,13.5,13.5,14333,4.65485539200927,4.65485539200927,4.52741698790527,4.52741698790527,42738.6080223916,0.0,1.0
1995-08-24,14.0,14.0,13.75,13.75,3800,4.69509909856842,4.69509909856842,4.61125804323685,4.61125804323685,11330.9642423141,0.0,1.0
1995-08-25,13.88,14.0,13.88,13.88,2933,4.65485539200927,4.69509909856842,4.65485539200927,4.65485539200927,8745.71529544928,0.0,1.0
1995-08-28,14.0,14.13,13.88,14.0,4800,4.69509909856842,4.73869644734085,4.65485539200927,4.69509909856842,14312.7969376599,0.0,1.0
1995-08-29,14.0,14.13,14.0,14.13,1933,4.69509909856842,4.73869644734085,4.69509909856842,4.73869644734085,5763.88260010347,0.0,1.0
1995-08-30,14.0,14.0,14.0,14.0,400,4.69509909856842,4.69509909856842,4.69509909856842,4.69509909856842,1192.73307813833,0.0,1.0
1995-08-31,14.0,14.13,14.0,14.0,1400,4.69509909856842,4.73869644734085,4.69509909856842,4.69509909856842,4174.56577348415,0.0,1.0
1995-09-01,14.0,14.13,14.0,14.13,1533,4.69509909856842,4.73869644734085,4.69509909856842,4.73869644734085,4571.14952196514,0.0,1.0
1995-09-05,14.25,14.25,14.13,14.13,4400,4.7789401539,4.7789401539,4.73869644734085,4.73869644734085,13120.0638595216,0.0,1.0
1995-09-06,13.88,14.13,13.88,14.0,3133,4.72863552070106,4.81380546884048,4.72863552070106,4.76951709580798,9196.31885554014,0.22,1.0
1995-09-07,13.75,14.0,13.75,13.88,733,4.68434714766855,4.76951709580798,4.68434714766855,4.72863552070106,2151.58050466356,0.0,1.0
1995-09-08,14.0,14.0,13.75,13.75,1933,4.76951709580798,4.76951709580798,4.68434714766855,4.68434714766855,5673.94968010185,0.0,1.0
1995-09-11,14.0,14.0,13.88,14.0,1933,4.76951709580798,4.76951709580798,4.72863552070106,4.76951709580798,5673.94968010185,0.0,1.0
1995-09-12,14.0,14.0,14.0,14.0,0,4.76951709580798,4.76951709580798,4.76951709580798,4.76951709580798,0,0.0,1.0
1995-09-13,14.13,14.13,14.0,14.13,2400,4.81380546884048,4.81380546884048,4.76951709580798,4.81380546884048,7044.73835087659,0.0,1.0
1995-09-14,14.25,14.25,14.13,14.13,800,4.85468704394741,4.85468704394741,4.81380546884048,4.81380546884048,2348.24611695886,0.0,1.0
1995-09-15,13.88,14.25,13.88,14.25,6600,4.72863552070106,4.85468704394741,4.72863552070106,4.85468704394741,19373.0304649106,0.0,1.0
1995-09-18,13.88,13.88,13.88,13.88,733,4.72863552070106,4.72863552070106,4.72863552070106,4.72863552070106,2151.58050466356,0.0,1.0
1995-09-19,14.25,14.37,13.88,13.88,6400,4.85468704394741,4.89556861905433,4.72863552070106,4.72863552070106,18785.9689356709,0.0,1.0
1995-09-20,14.25,14.25,14.13,14.13,1533,4.85468704394741,4.85468704394741,4.81380546884048,4.81380546884048,4499.82662162242,0.0,1.0
1995-09-21,14.13,14.13,14.0,14.13,1933,4.81380546884048,4.81380546884048,4.76951709580798,4.81380546884048,5673.94968010186,0.0,1.0
1995-09-22,13.75,14.0,13.75,14.0,4000,4.68434714766855,4.76951709580798,4.68434714766855,4.76951709580798,11741.2305847943,0.0,1.0
1995-09-25,13.62,13.75,13.62,13.75,2533,4.64005877463605,4.68434714766855,4.64005877463605,4.68434714766855,7435.134267821,0.0,1.0
1995-09-26,13.75,13.75,13.62,13.62,1333,4.68434714766855,4.68434714766855,4.64005877463605,4.64005877463605,3912.76509238271,0.0,1.0
1995-09-27,13.75,13.88,13.62,13.75,3333,4.68434714766855,4.72863552070106,4.64005877463605,4.68434714766855,9783.38038477986,0.0,1.0
1995-09-28,13.75,13.75,13.75,13.75,0,4.68434714766855,4.68434714766855,4.68434714766855,4.68434714766855,0,0.0,1.0
1995-09-29,14.0,14.13,13.88,14.0,4400,4.76951709580798,4.81380546884048,4.72863552070106,4.76951709580798,12915.3536432737,0.0,1.0
1995-10-02,14.25,14.5,14.0,14.0,5800,4.85468704394741,4.93985699208684,4.76951709580798,4.76951709580798,17024.7843479517,0.0,1.0
1995-10-03,14.13,14.25,14.13,14.25,2000,4.81380546884048,4.85468704394741,4.81380546884048,4.85468704394741,5870.61529239716,0.0,1.0
1995-10-04,14.13,14.25,14.13,14.25,2133,4.81380546884048,4.85468704394741,4.81380546884048,4.85468704394741,6261.01120934157,0.0,1.0
1995-10-05,14.37,14.5,14.25,14.25,5800,4.89556861905433,4.93985699208684,4.85468704394741,4.85468704394741,17024.7843479518,0.0,1.0
1995-10-06,14.37,14.5,14.25,14.5,5133,4.89556861905433,4.93985699208684,4.85468704394741,4.93985699208684,15066.9341479373,0.0,1.0
1995-10-09,14.37,14.37,14.13,14.25,3933,4.89556861905433,4.89556861905433,4.81380546884048,4.85468704394741,11544.564972499,0.0,1.0
1995-10-10,14.37,14.37,14.25,14.25,2200,4.89556861905433,4.89556861905433,4.85468704394741,4.85468704394741,6457.67682163688,0.0,1.0
1995-10-11,14.62,14.62,14.37,14.37,5333,4.98073856719376,4.98073856719376,4.89556861905433,4.89556861905433,15653.995677177,0.0,1.0
1995-10-12,14.88,14.88,14.75,14.75,4400,5.06931531325877,5.06931531325877,5.02502694022627,5.02502694022627,12915.3536432737,0.0,1.0
1995-10-13,15.0,15.0,15.0,15.0,1133,5.11019688836569,5.11019688836569,5.11019688836569,5.11019688836569,3325.70356314299,0.0,1.0
1995-10-16,15.25,15.38,15.12,15.12,4000,5.19536683650512,5.23965520953763,5.15107846347262,5.15107846347262,11741.2305847943,0.0,1.0
1995-10-17,15.38,15.38,15.12,15.25,4733,5.23965520953763,5.23965520953763,5.15107846347262,5.19536683650512,13892.8110894579,0.0,1.0
1995-10-18,15.25,15.5,15.0,15.38,9333,5.19536683650512,5.28053678464455,5.11019688836569,5.23965520953763,27395.2262619713,0.0,1.0
1995-10-19,15.0,15.25,15.0,15.25,14000,5.11019688836569,5.19536683650512,5.11019688836569,5.19536683650512,41094.3070467801,0.0,1.0
1995-10-20,14.88,15.25,14.88,15.12,9200,5.06931531325877,5.19536683650512,5.06931531325877,5.15107846347262,27004.8303450269,0.0,1.0
1995-10-23,15.0,15.0,14.88,15.0,4133,5.11019688836569,5.11019688836569,5.06931531325877,5.11019688836569,12131.6265017387,0.0,1.0
1995-10-24,14.75,15.0,14.62,14.88,12533,5.02502694022627,5.11019688836569,4.98073856719376,5.06931531325877,36788.2107298067,0.0,1.0
1995-10-25,14.75,15.0,14.75,14.88,2733,5.02502694022627,5.11019688836569,5.02502694022627,5.06931531325877,8022.19579706071,0.0,1.0
1995-10-26,14.75,14.88,14.75,14.75,2600,5.02502694022627,5.06931531325877,5.02502694022627,5.02502694022627,7631.79988011629,0.0,1.0
1995-10-27,14.62,14.88,14.62,14.62,2800,4.98073856719376,5.06931531325877,4.98073856719376,4.98073856719376,8218.86140935602,0.0,1.0
1995-10-30,14.88,14.88,14.88,14.88,533,5.06931531325877,5.06931531325877,5.06931531325877,5.06931531325877,1564.51897542384,0.0,1.0
1995-10-31,14.75,15.0,14.62,14.62,3533,5.02502694022627,5.11019688836569,4.98073856719376,4.98073856719376,10370.4419140196,0.0,1.0
1995-11-01,14.62,14.75,14.62,14.75,4600,4.98073856719376,5.02502694022627,4.98073856719376,5.02502694022627,13502.4151725135,0.0,1.0
1995-11-02,14.75,14.75,14.62,14.62,800,5.02502694022627,5.02502694022627,4.98073856719376,4.98073856719376,2348.24611695886,0.0,1.0
1995-11-03,14.88,14.88,14.62,14.62,1733,5.06931531325877,5.06931531325877,4.98073856719376,4.98073856719376,5086.88815086213,0.0,1.0
1995-11-06,14.88,14.88,14.88,14.88,1933,5.06931531325877,5.06931531325877,5.06931531325877,5.06931531325877,5673.94968010185,0.0,1.0
1995-11-07,14.88,15.0,14.75,14.88,2000,5.06931531325877,5.11019688836569,5.02502694022627,5.06931531325877,5870.61529239715,0.0,1.0
1995-11-08,15.0,15.0,14.88,15.0,2533,5.11019688836569,5.11019688836569,5.06931531325877,5.11019688836569,7435.134267821,0.0,1.0
1995-11-09,15.0,15.0,14.88,15.0,1933,5.11019688836569,5.11019688836569,5.06931531325877,5.11019688836569,5673.94968010185,0.0,1.0
1995-11-10,14.88,15.0,14.88,15.0,1400,5.06931531325877,5.11019688836569,5.06931531325877,5.11019688836569,4109.43070467801,0.0,1.0
1995-11-13,15.0,15.0,14.88,15.0,1933,5.11019688836569,5.11019688836569,5.06931531325877,5.11019688836569,5673.94968010185,0.0,1.0
1995-11-14,15.0,15.0,14.75,14.88,5133,5.11019688836569,5.11019688836569,5.02502694022627,5.06931531325877,15066.9341479373,0.0,1.0
1995-11-15,15.0,15.0,15.0,15.0,1000,5.11019688836569,5.11019688836569,5.11019688836569,5.11019688836569,2935.30764619858,0.0,1.0
1995-11-16,14.88,15.0,14.88,15.0,1400,5.06931531325877,5.11019688836569,5.06931531325877,5.11019688836569,4109.43070467801,0.0,1.0
1995-11-17,15.0,15.0,15.0,15.0,133,5.11019688836569,5.11019688836569,5.11019688836569,5.11019688836569,390.395916944411,0.0,1.0
1995-11-20,15.0,15.0,14.88,15.0,3333,5.11019688836569,5.11019688836569,5.06931531325877,5.11019688836569,9783.38038477987,0.0,1.0
1995-11-21,15.0,15.0,14.88,14.88,1600,5.11019688836569,5.11019688836569,5.06931531325877,5.06931531325877,4696.49223391773,0.0,1.0
1995-11-22,14.75,14.88,14.75,14.75,2333,5.02502694022627,5.06931531325877,5.02502694022627,5.02502694022627,6848.07273858128,0.0,1.0
1995-11-24,14.88,14.88,14.75,14.75,1333,5.06931531325877,5.06931531325877,5.02502694022627,5.02502694022627,3912.7650923827,0.0,1.0
1995-11-27,14.75,14.88,14.75,14.88,2200,5.02502694022627,5.06931531325877,5.02502694022627,5.06931531325877,6457.67682163686,0.0,1.0
1995-11-28,14.62,15.0,14.62,14.88,2400,4.98073856719376,5.11019688836569,4.98073856719376,5.06931531325877,7044.73835087659,0.0,1.0
1995-11-29,14.75,14.88,14.62,14.75,2000,5.02502694022627,5.06931531325877,4.98073856719376,5.02502694022627,5870.61529239715,0.0,1.0
1995-11-30,14.88,14.88,14.75,14.88,933,5.06931531325877,5.06931531325877,5.02502694022627,5.06931531325877,2738.64203390327,0.0,1.0
1995-12-01,14.88,14.88,14.62,14.88,1000,5.06931531325877,5.06931531325877,4.98073856719376,5.06931531325877,2935.30764619858,0.0,1.0
1995-12-04,15.0,15.0,14.88,14.88,3200,5.11019688836569,5.11019688836569,5.06931531325877,5.06931531325877,9392.98446783545,0.0,1.0
1995-12-05,15.0,15.0,14.88,15.0,3133,5.11019688836569,5.11019688836569,5.06931531325877,5.11019688836569,9196.31885554015,0.0,1.0
1995-12-06,14.88,14.88,14.88,14.88,5533,5.14426486762147,5.14426486762147,5.14426486762147,5.14426486762147,16004.4325318861,0.22,1.0
1995-12-07,14.88,15.0,14.88,15.0,5733,5.14426486762147,5.18575087461841,5.14426486762147,5.18575087461841,16582.9408467926,0.0,1.0
1995-12-08,14.88,15.0,14.88,15.0,4733,5.14426486762147,5.18575087461841,5.14426486762147,5.18575087461841,13690.3992722605,0.0,1.0
1995-12-11,14.88,15.0,14.88,15.0,4800,5.14426486762147,5.18575087461841,5.14426486762147,5.18575087461841,13884.1995577541,0.0,1.0
1995-12-12,15.0,15.0,14.88,14.88,14933,5.18575087461841,5.18575087461841,5.14426486762147,5.14426486762147,43194.323332488,0.0,1.0
1995-12-13,14.75,15.12,14.75,15.12,4600,5.09932169337477,5.22723688161536,5.09932169337477,5.22723688161536,13305.6912428477,0.0,1.0
1995-12-14,14.88,15.0,14.62,14.75,8200,5.14426486762147,5.18575087461841,5.05437851912808,5.09932169337477,23718.8409111633,0.0,1.0
1995-12-15,14.88,14.88,14.75,14.88,4200,5.14426486762147,5.14426486762147,5.09932169337477,5.14426486762147,12148.6746130348,0.0,1.0
1995-12-18,14.75,14.88,14.62,14.88,8133,5.09932169337477,5.14426486762147,5.05437851912808,5.14426486762147,23525.0406256696,0.0,1.0
1995-12-19,15.0,15.0,14.75,14.75,4733,5.18575087461841,5.18575087461841,5.09932169337477,5.09932169337477,13690.3992722605,0.0,1.0
1995-12-20,14.88,15.0,14.75,15.0,3400,5.14426486762147,5.18575087461841,5.09932169337477,5.18575087461841,9834.64135340916,0.0,1.0
1995-12-21,14.62,14.75,14.62,14.75,7200,5.05437851912808,5.09932169337477,5.05437851912808,5.09932169337477,20826.2993366312,0.0,1.0
1995-12-22,14.62,14.75,14.62,14.75,1200,5.05437851912808,5.09932169337477,5.05437851912808,5.09932169337477,3471.04988943853,0.0,1.0
1995-12-26,14.75,14.75,14.62,14.62,8200,5.09932169337477,5.09932169337477,5.05437851912808,5.05437851912808,23718.8409111633,0.0,1.0
1995-12-27,14.88,14.88,14.88,14.88,1400,5.14426486762147,5.14426486762147,5.14426486762147,5.14426486762147,4049.55820434495,0.0,1.0
1995-12-28,14.88,14.88,14.75,14.75,10000,5.14426486762147,5.14426486762147,5.09932169337477,5.09932169337477,28925.4157453211,0.0,1.0
1995-12-29,14.62,14.88,14.5,14.88,4533,5.05437851912808,5.14426486762147,5.01289251213113,5.14426486762147,13111.890957354,0.0,1.0
1996-01-02,14.75,14.75,14.5,14.5,2000,5.09932169337477,5.09932169337477,5.01289251213113,5.01289251213113,5785.08314906422,0.0,1.0
1996-01-03,14.88,14.88,14.75,14.75,4533,5.14426486762147,5.14426486762147,5.09932169337477,5.09932169337477,13111.890957354,0.0,1.0
1996-01-04,15.0,15.0,14.88,15.0,7400,5.18575087461841,5.18575087461841,5.14426486762147,5.18575087461841,21404.8076515376,0.0,1.0
1996-01-05,15.12,15.12,15.0,15.12,3400,5.22723688161536,5.22723688161536,5.18575087461841,5.22723688161536,9834.64135340917,0.0,1.0
1996-01-08,15.12,15.25,15.0,15.12,6133,5.22723688161536,5.27218005586205,5.18575087461841,5.22723688161536,17739.9574766054,0.0,1.0
1996-01-09,15.12,15.12,14.88,15.12,3800,5.22723688161536,5.22723688161536,5.14426486762147,5.22723688161536,10991.657983222,0.0,1.0
1996-01-10,15.25,15.38,15.12,15.12,1533,5.27218005586205,5.31712323010875,5.22723688161536,5.22723688161536,4434.26623375772,0.0,1.0
1996-01-11,15.38,15.38,15.25,15.25,8600,5.31712323010875,5.31712323010875,5.27218005586205,5.27218005586205,24875.8575409761,0.0,1.0
1996-01-12,15.0,15.12,15.0,15.12,5200,5.18575087461841,5.22723688161536,5.18575087461841,5.22723688161536,15041.216187567,0.0,1.0
1996-01-15,15.12,15.12,15.0,15.0,1800,5.22723688161536,5.22723688161536,5.18575087461841,5.18575087461841,5206.57483415779,0.0,1.0
1996-01-16,15.0,15.12,15.0,15.0,3000,5.18575087461841,5.22723688161536,5.18575087461841,5.18575087461841,8677.62472359633,0.0,1.0
1996-01-17,14.88,15.12,14.88,15.12,3600,5.14426486762147,5.22723688161536,5.14426486762147,5.22723688161536,10413.1496683156,0.0,1.0
1996-01-18,14.75,14.88,14.75,14.88,800,5.09932169337477,5.14426486762147,5.09932169337477,5.14426486762147,2314.03325962569,0.0,1.0
1996-01-19,15.0,15.0,14.62,14.62,1600,5.18575087461841,5.18575087461841,5.05437851912808,5.05437851912808,4628.06651925138,0.0,1.0
1996-01-22,15.0,15.0,14.88,15.0,4400,5.18575087461841,5.18575087461841,5.14426486762147,5.18575087461841,12727.1829279413,0.0,1.0
1996-01-23,15.12,15.38,15.0,15.0,7800,5.22723688161536,5.31712323010875,5.18575087461841,5.18575087461841,22561.8242813504,0.0,1.0
1996-01-24,15.75,15.75,15.12,15.12,12133,5.44503841834933,5.44503841834933,5.22723688161536,5.22723688161536,35095.2069237981,0.0,1.0
1996-01-25,15.75,15.75,15.38,15.75,10000,5.44503841834933,5.44503841834933,5.31712323010875,5.44503841834933,28925.4157453211,0.0,1.0
1996-01-26,15.75,15.75,15.5,15.75,7600,5.44503841834933,5.44503841834933,5.35860923710569,5.44503841834933,21983.315966444,0.0,1.0
1996-01-29,16.0,16.0,15.75,15.75,8733,5.53146759959297,5.53146759959297,5.44503841834933,5.44503841834933,25260.5655703889,0.0,1.0
1996-01-30,16.0,16.0,15.75,15.75,8400,5.53146759959297,5.53146759959297,5.44503841834933,5.44503841834933,24297.3492260697,0.0,1.0
1996-01-31,15.87,16.0,15.75,16.0,6800,5.48652442534628,5.53146759959297,5.44503841834933,5.53146759959297,19669.2827068183,0.0,1.0
1996-02-01,15.87,15.87,15.63,15.87,11333,5.48652442534628,5.48652442534628,5.40355241135239,5.48652442534628,32781.1736641724,0.0,1.0
1996-02-02,15.87,15.87,15.75,15.87,2933,5.48652442534628,5.48652442534628,5.44503841834933,5.48652442534628,8483.82443810267,0.0,1.0
1996-02-05,15.75,15.87,15.63,15.87,3533,5.44503841834933,5.48652442534628,5.40355241135239,5.48652442534628,10219.3493828219,0.0,1.0
1996-02-06,15.63,15.75,15.5,15.63,2800,5.40355241135239,5.44503841834933,5.35860923710569,5.40355241135239,8099.1164086899,0.0,1.0
1996-02-07,15.87,15.87,15.63,15.63,3000,5.48652442534628,5.48652442534628,5.40355241135239,5.40355241135239,8677.62472359632,0.0,1.0
1996-02-08,15.75,15.87,15.63,15.87,5000,5.44503841834933,5.48652442534628,5.40355241135239,5.48652442534628,14462.7078726605,0.0,1.0
1996-02-09,15.87,15.87,15.63,15.63,3733,5.48652442534628,5.48652442534628,5.40355241135239,5.40355241135239,10797.8576977284,0.0,1.0
1996-02-12,15.63,15.87,15.63,15.87,9800,5.40355241135239,5.48652442534628,5.40355241135239,5.48652442534628,28346.9074304146,0.0,1.0
1996-02-13,15.87,15.87,15.63,15.75,7000,5.48652442534628,5.48652442534628,5.40355241135239,5.44503841834933,20247.7910217248,0.0,1.0
1996-02-14,15.87,15.87,15.75,15.75,5533,5.48652442534628,5.48652442534628,5.44503841834933,5.44503841834933,16004.4325318862,0.0,1.0
1996-02-15,16.0,16.0,15.63,15.87,6000,5.53146759959297,5.53146759959297,5.40355241135239,5.48652442534628,17355.2494471927,0.0,1.0
1996-02-16,15.87,16.0,15.87,16.0,1600,5.48652442534628,5.53146759959297,5.48652442534628,5.53146759959297,4628.06651925137,0.0,1.0
1996-02-20,15.87,16.0,15.87,16.0,1933,5.48652442534628,5.53146759959297,5.48652442534628,5.53146759959297,5591.28286357056,0.0,1.0
1996-02-21,16.0,16.0,15.87,16.0,3800,5.53146759959297,5.53146759959297,5.48652442534628,5.53146759959297,10991.657983222,0.0,1.0
1996-02-22,15.87,16.0,15.87,16.0,14200,5.48652442534628,5.53146759959297,5.48652442534628,5.53146759959297,41074.0903583559,0.0,1.0
1996-02-23,16.38,16.5,16.0,16.0,18533,5.66283995508331,5.70432596208025,5.53146759959297,5.53146759959297,53607.4730008035,0.0,1.0
1996-02-26,16.38,16.5,16.25,16.25,16533,5.66283995508331,5.70432596208025,5.61789678083661,5.61789678083661,47822.3898517393,0.0,1.0
1996-02-27,16.25,16.25,16.12,16.12,3733,5.61789678083661,5.61789678083661,5.57295360658992,5.57295360658992,10797.8576977284,0.0,1.0
1996-02-28,16.25,16.25,16.12,16.25,4800,5.61789678083661,5.61789678083661,5.57295360658992,5.61789678083661,13884.1995577541,0.0,1.0
1996-02-29,16.0,16.25,16.0,16.12,5333,5.53146759959297,5.61789678083661,5.53146759959297,5.57295360658992,15425.9242169797,0.0,1.0
1996-03-01,16.25,16.25,15.87,16.0,8133,5.61789678083661,5.61789678083661,5.48652442534628,5.53146759959297,23525.0406256697,0.0,1.0
1996-03-04,16.38,16.5,16.12,16.12,3933,5.66283995508331,5.70432596208025,5.57295360658992,5.57295360658992,11376.3660126348,0.0,1.0
1996-03-05,16.5,16.5,16.25,16.5,7400,5.70432596208025,5.70432596208025,5.61789678083661,5.70432596208025,21404.8076515376,0.0,1.0
1996-03-06,16.12,16.25,16.0,16.12,10533,5.65246845333407,5.69805287634483,5.61039052440106,5.65246845333407,30038.5506618528,0.23,1.0
1996-03-07,16.0,16.25,15.87,16.25,5933,5.61039052440106,5.69805287634483,5.5648061013903,5.69805287634483,16920.0342805253,0.0,1.0
1996-03-08,16.25,16.25,16.0,16.0,3200,5.69805287634483,5.69805287634483,5.61039052440106,5.61039052440106,9125.92443918435,0.0,1.0
1996-03-11,16.38,16.38,16.25,16.25,5933,5.74363729935559,5.74363729935559,5.69805287634483,5.69805287634483,16920.0342805252,0.0,1.0
1996-03-12,16.12,16.38,16.12,16.38,7400,5.65246845333407,5.74363729935559,5.65246845333407,5.74363729935559,21103.7002656138,0.0,1.0
1996-03-13,16.25,16.25,16.12,16.25,3533,5.69805287634483,5.69805287634483,5.65246845333407,5.69805287634483,10075.590951137,0.0,1.0
1996-03-14,16.25,16.38,16.25,16.25,3733,5.69805287634483,5.74363729935559,5.69805287634483,5.69805287634483,10645.961228586,0.0,1.0
1996-03-15,16.38,16.38,16.25,16.25,2933,5.74363729935559,5.74363729935559,5.69805287634483,5.69805287634483,8364.48011878991,0.0,1.0
1996-03-18,16.38,16.5,16.38,16.5,1933,5.74363729935559,5.7857152282886,5.74363729935559,5.7857152282886,5512.6287315448,0.0,1.0
1996-03-19,16.5,16.62,16.38,16.38,7133,5.7857152282886,5.8277931572216,5.74363729935559,5.74363729935559,20342.2559452194,0.0,1.0
1996-03-20,16.5,16.62,16.38,16.62,6400,5.7857152282886,5.8277931572216,5.74363729935559,5.8277931572216,18251.8488783687,0.0,1.0
1996-03-21,16.5,16.62,16.38,16.38,4600,5.7857152282886,5.8277931572216,5.74363729935559,5.74363729935559,13118.5163813275,0.0,1.0
1996-03-22,16.62,16.62,16.62,16.62,400,5.8277931572216,5.8277931572216,5.8277931572216,5.8277931572216,1140.74055489805,0.0,1.0
1996-03-25,16.5,16.62,16.5,16.5,1800,5.7857152282886,5.8277931572216,5.7857152282886,5.7857152282886,5133.3324970412,0.0,1.0
1996-03-26,16.62,16.75,16.5,16.75,4933,5.8277931572216,5.87337758023236,5.7857152282886,5.87337758023236,14068.1828932801,0.0,1.0
1996-03-27,16.62,17.0,16.62,16.62,5200,5.8277931572216,5.96103993217613,5.8277931572216,5.8277931572216,14829.6272136746,0.0,1.0
1996-03-28,16.75,16.88,16.75,16.75,4600,5.87337758023236,5.91896200324312,5.87337758023236,5.87337758023236,13118.5163813275,0.0,1.0
1996-03-29,16.75,16.88,16.75,16.88,7600,5.87337758023236,5.91896200324312,5.87337758023236,5.91896200324312,21674.0705430629,0.0,1.0
1996-04-01,17.0,17.13,16.75,16.88,7933,5.96103993217613,6.00662435518689,5.87337758023236,5.91896200324312,22623.7370550155,0.0,1.0
1996-04-02,17.13,17.37,17.0,17.0,19400,6.00662435518689,6.0907802130529,5.96103993217613,5.96103993217613,55325.9169125551,0.0,1.0
1996-04-03,17.5,17.88,17.13,17.13,10133,6.13636463606366,6.26961141101819,6.00662435518689,6.00662435518689,28897.8101069547,0.0,1.0
1996-04-04,17.37,17.62,17.25,17.5,8933,6.0907802130529,6.17844256499667,6.0487022841199,6.13636463606366,25475.5884422606,0.0,1.0
1996-04-08,17.25,17.25,17.0,17.0,1733,6.0487022841199,6.0487022841199,5.96103993217613,5.96103993217613,4942.25845409578,0.0,1.0
1996-04-09,17.0,17.25,17.0,17.25,2333,5.96103993217613,6.0487022841199,5.96103993217613,6.0487022841199,6653.36928644284,0.0,1.0
1996-04-10,16.88,17.0,16.88,16.88,4600,5.91896200324312,5.96103993217613,5.91896200324312,5.91896200324312,13118.5163813275,0.0,1.0
1996-04-11,16.75,16.88,16.75,16.88,2733,5.87337758023236,5.91896200324312,5.87337758023236,5.91896200324312,7794.10984134089,0.0,1.0
1996-04-12,16.75,16.75,16.75,16.75,2733,5.87337758023236,5.87337758023236,5.87337758023236,5.87337758023236,7794.10984134089,0.0,1.0
1996-04-15,16.25,16.75,16.25,16.75,9333,5.69805287634483,5.87337758023236,5.69805287634483,5.87337758023236,26616.3289971586,0.0,1.0
1996-04-16,16.5,16.62,16.25,16.38,2000,5.7857152282886,5.8277931572216,5.69805287634483,5.74363729935559,5703.70277449022,0.0,1.0
1996-04-17,16.25,16.75,16.25,16.62,2333,5.69805287634483,5.87337758023236,5.69805287634483,5.8277931572216,6653.36928644284,0.0,1.0
1996-04-18,16.38,16.38,16.25,16.38,4200,5.74363729935559,5.74363729935559,5.69805287634483,5.74363729935559,11977.7758264295,0.0,1.0
1996-04-19,16.5,16.5,16.12,16.5,1400,5.7857152282886,5.7857152282886,5.65246845333407,5.7857152282886,3992.59194214315,0.0,1.0
1996-04-22,16.5,16.75,16.38,16.38,2933,5.7857152282886,5.87337758023236,5.74363729935559,5.74363729935559,8364.48011878991,0.0,1.0
1996-04-23,16.88,16.88,16.38,16.5,3733,5.91896200324312,5.91896200324312,5.74363729935559,5.7857152282886,10645.961228586,0.0,1.0
1996-04-24,16.88,16.88,16.75,16.75,1600,5.91896200324312,5.91896200324312,5.87337758023236,5.87337758023236,4562.96221959218,0.0,1.0
1996-04-25,17.13,17.13,17.0,17.0,1933,6.00662435518689,6.00662435518689,5.96103993217613,5.96103993217613,5512.6287315448,0.0,1.0
1996-04-26,17.37,17.37,17.13,17.37,3800,6.0907802130529,6.0907802130529,6.00662435518689,6.0907802130529,10837.0352715314,0.0,1.0
1996-04-29,17.25,17.5,17.25,17.25,2000,6.0487022841199,6.13636463606366,6.0487022841199,6.0487022841199,5703.70277449022,0.0,1.0
1996-04-30,17.5,17.5,17.37,17.5,5600,6.13636463606366,6.13636463606366,6.0907802130529,6.13636463606366,15970.3677685726,0.0,1.0
1996-05-01,17.5,17.5,17.37,17.37,4400,6.13636463606366,6.13636463606366,6.0907802130529,6.0907802130529,12548.1461038785,0.0,1.0
1996-05-02,17.5,17.5,17.25,17.37,3733,6.13636463606366,6.13636463606366,6.0487022841199,6.0907802130529,10645.961228586,0.0,1.0
1996-05-03,17.37,17.5,17.37,17.5,1133,6.0907802130529,6.13636463606366,6.0907802130529,6.13636463606366,3231.14762174871,0.0,1.0
1996-05-06,17.5,17.5,17.25,17.37,5733,6.13636463606366,6.13636463606366,6.0487022841199,6.0907802130529,16349.6640030762,0.0,1.0
1996-05-07,17.62,17.75,17.37,17.5,7133,6.17844256499667,6.22402698800743,6.0907802130529,6.13636463606366,20342.2559452194,0.0,1.0
1996-05-08,17.5,17.5,17.25,17.5,2400,6.13636463606366,6.13636463606366,6.0487022841199,6.13636463606366,6844.44332938827,0.0,1.0
1996-05-09,17.37,17.37,17.37,17.37,1133,6.0907802130529,6.0907802130529,6.0907802130529,6.0907802130529,3231.14762174871,0.0,1.0
1996-05-10,17.37,17.62,17.37,17.37,2733,6.0907802130529,6.17844256499667,6.0907802130529,6.0907802130529,7794.10984134089,0.0,1.0
1996-05-13,17.5,17.5,17.37,17.37,3600,6.13636463606366,6.13636463606366,6.0907802130529,6.0907802130529,10266.6649940824,0.0,1.0
1996-05-14,17.37,17.5,17.37,17.5,2600,6.0907802130529,6.13636463606366,6.0907802130529,6.13636463606366,7414.81360683729,0.0,1.0
1996-05-15,16.88,17.5,16.88,17.37,6200,5.91896200324312,6.13636463606366,5.91896200324312,6.0907802130529,17681.4786009197,0.0,1.0
1996-05-16,17.13,17.13,16.88,16.88,3600,6.00662435518689,6.00662435518689,5.91896200324312,5.91896200324312,10266.6649940824,0.0,1.0
1996-05-17,17.25,17.25,17.25,17.25,400,6.0487022841199,6.0487022841199,6.0487022841199,6.0487022841199,1140.74055489804,0.0,1.0
1996-05-20,17.13,17.25,17.0,17.13,5400,6.00662435518689,6.0487022841199,5.96103993217613,6.00662435518689,15399.9974911236,0.0,1.0
1996-05-21,17.13,17.13,17.13,17.13,2933,6.00662435518689,6.00662435518689,6.00662435518689,6.00662435518689,8364.48011878991,0.0,1.0
1996-05-22,16.88,17.13,16.88,17.13,3000,5.91896200324312,6.00662435518689,5.91896200324312,6.00662435518689,8555.55416173534,0.0,1.0
1996-05-23,16.75,16.75,16.75,16.75,1200,5.87337758023236,5.87337758023236,5.87337758023236,5.87337758023236,3422.22166469414,0.0,1.0
1996-05-24,16.62,16.75,16.5,16.5,5600,5.8277931572216,5.87337758023236,5.7857152282886,5.7857152282886,15970.3677685726,0.0,1.0
1996-05-28,16.88,16.88,16.62,16.62,933,5.91896200324312,5.91896200324312,5.8277931572216,5.8277931572216,2660.77734429969,0.0,1.0
1996-05-29,16.75,16.75,16.62,16.62,1600,5.87337758023236,5.87337758023236,5.8277931572216,5.8277931572216,4562.96221959218,0.0,1.0
1996-05-30,16.75,16.75,16.5,16.75,933,5.87337758023236,5.87337758023236,5.7857152282886,5.87337758023236,2660.77734429969,0.0,1.0
1996-05-31,16.5,16.88,16.38,16.88,8600,5.7857152282886,5.91896200324312,5.74363729935559,5.91896200324312,24525.9219303079,0.0,1.0
1996-06-03,16.38,16.5,16.25,16.5,2200,5.74363729935559,5.7857152282886,5.69805287634483,5.7857152282886,6274.07305193924,0.0,1.0
1996-06-04,16.38,16.38,16.12,16.38,5533,5.74363729935559,5.74363729935559,5.65246845333407,5.74363729935559,15779.2937256272,0.0,1.0
1996-06-05,16.25,16.25,16.25,16.25,8333,5.69805287634483,5.69805287634483,5.69805287634483,5.69805287634483,23764.4776099135,0.0,1.0
1996-06-06,16.5,16.5,16.38,16.5,1200,5.7857152282886,5.7857152282886,5.74363729935559,5.7857152282886,3422.22166469413,0.0,1.0
1996-06-07,16.5,16.62,16.5,16.62,8333,5.7857152282886,5.8277931572216,5.7857152282886,5.8277931572216,23764.4776099135,0.0,1.0
1996-06-10,16.12,16.5,16.12,16.5,4800,5.73311781712234,5.86826575573936,5.73311781712234,5.86826575573936,13496.321280702,0.23,1.0
1996-06-11,16.38,16.5,16.25,16.25,8133,5.82558745933399,5.86826575573936,5.77935263822816,5.77935263822816,22867.8293699894,0.0,1.0
1996-06-12,16.5,16.5,16.25,16.25,400,5.86826575573936,5.86826575573936,5.77935263822816,5.77935263822816,1124.6934400585,0.0,1.0
1996-06-13,16.38,16.38,16.12,16.25,5600,5.82558745933399,5.82558745933399,5.73311781712234,5.77935263822816,15745.708160819,0.0,1.0
1996-06-14,16.25,16.38,16.25,16.25,2533,5.77935263822816,5.82558745933399,5.77935263822816,5.77935263822816,7122.12120917045,0.0,1.0
1996-06-17,16.12,16.12,16.0,16.0,8600,5.73311781712234,5.73311781712234,5.69043952071696,5.69043952071696,24180.9089612577,0.0,1.0
1996-06-18,16.5,16.5,16.25,16.25,2200,5.86826575573936,5.86826575573936,5.77935263822816,5.77935263822816,6185.81392032176,0.0,1.0
1996-06-19,16.5,16.5,16.25,16.38,2400,5.86826575573936,5.86826575573936,5.77935263822816,5.82558745933399,6748.16064035101,0.0,1.0
1996-06-20,16.5,16.62,16.38,16.5,3800,5.86826575573936,5.91094405214474,5.82558745933399,5.86826575573936,10684.5876805558,0.0,1.0
1996-06-21,16.5,16.62,16.38,16.62,3200,5.86826575573936,5.91094405214474,5.82558745933399,5.91094405214474,8997.54752046801,0.0,1.0
1996-06-24,16.38,16.38,16.0,16.25,4000,5.82558745933399,5.82558745933399,5.69043952071696,5.77935263822816,11246.934400585,0.0,1.0
1996-06-25,16.12,16.25,16.0,16.25,2200,5.73311781712234,5.77935263822816,5.69043952071696,5.77935263822816,6185.81392032175,0.0,1.0
1996-06-26,15.87,16.12,15.87,15.87,3533,5.64420469961113,5.73311781712234,5.64420469961113,5.64420469961113,9933.85480931671,0.0,1.0
1996-06-27,15.87,16.0,15.87,16.0,1200,5.64420469961113,5.69043952071696,5.64420469961113,5.69043952071696,3374.0803201755,0.0,1.0
1996-06-28,16.0,16.0,16.0,16.0,600,5.69043952071696,5.69043952071696,5.69043952071696,5.69043952071696,1687.04016008775,0.0,1.0
1996-07-01,16.12,16.5,16.0,16.12,5400,5.73311781712234,5.86826575573936,5.69043952071696,5.73311781712234,15183.3614407897,0.0,1.0
1996-07-02,16.12,16.25,16.12,16.25,2933,5.73311781712234,5.77935263822816,5.73311781712234,5.77935263822816,8246.81464922895,0.0,1.0
1996-07-03,16.0,16.12,16.0,16.0,1933,5.69043952071696,5.73311781712234,5.69043952071696,5.69043952071696,5435.0810490827,0.0,1.0
1996-07-05,16.0,16.0,16.0,16.0,200,5.69043952071696,5.69043952071696,5.69043952071696,5.69043952071696,562.34672002925,0.0,1.0
1996-07-08,16.5,16.5,16.12,16.12,933,5.86826575573936,5.86826575573936,5.73311781712234,5.73311781712234,2623.34744893645,0.0,1.0
1996-07-09,16.75,16.75,16.5,16.5,1933,5.95717887325057,5.95717887325057,5.86826575573936,5.86826575573936,5435.0810490827,0.0,1.0
1996-07-10,16.75,16.75,16.62,16.62,1133,5.95717887325057,5.95717887325057,5.91094405214474,5.91094405214474,3185.6941689657,0.0,1.0
1996-07-11,16.75,16.88,16.62,16.75,3133,5.95717887325057,6.00341369435639,5.91094405214474,5.95717887325057,8809.1613692582,0.0,1.0
1996-07-12,16.62,16.62,16.38,16.62,9600,5.91094405214474,5.91094405214474,5.82558745933399,5.91094405214474,26992.642561404,0.0,1.0
1996-07-15,16.5,16.5,16.38,16.38,2533,5.86826575573936,5.86826575573936,5.82558745933399,5.82558745933399,7122.12120917046,0.0,1.0
1996-07-16,16.5,16.5,16.38,16.5,933,5.86826575573936,5.86826575573936,5.82558745933399,5.86826575573936,2623.34744893645,0.0,1.0
1996-07-17,16.38,16.38,16.38,16.38,1333,5.82558745933399,5.82558745933399,5.82558745933399,5.82558745933399,3748.04088899495,0.0,1.0
1996-07-18,16.62,16.62,16.38,16.38,3200,5.91094405214474,5.91094405214474,5.82558745933399,5.82558745933399,8997.54752046801,0.0,1.0
1996-07-19,16.12,16.38,16.12,16.38,4333,5.73311781712234,5.82558745933399,5.73311781712234,5.82558745933399,12183.2416894337,0.0,1.0
1996-07-22,15.87,16.12,15.87,16.12,1533,5.64420469961113,5.73311781712234,5.64420469961113,5.73311781712234,4310.3876090242,0.0,1.0
1996-07-23,16.0,16.0,15.87,15.87,2200,5.69043952071696,5.69043952071696,5.64420469961113,5.64420469961113,6185.81392032175,0.0,1.0
1996-07-24,15.63,15.87,15.63,15.87,2200,5.55884810680038,5.64420469961113,5.55884810680038,5.64420469961113,6185.81392032175,0.0,1.0
1996-07-25,15.75,15.75,15.63,15.63,800,5.60152640320576,5.60152640320576,5.55884810680038,5.55884810680038,2249.386880117,0.0,1.0
1996-07-26,15.75,15.75,15.5,15.63,1800,5.60152640320576,5.60152640320576,5.51261328569456,5.55884810680038,5061.12048026325,0.0,1.0
1996-07-29,15.63,15.63,15.63,15.63,600,5.55884810680038,5.55884810680038,5.55884810680038,5.55884810680038,1687.04016008775,0.0,1.0
1996-07-30,15.25,15.5,15.25,15.5,2000,5.42370016818335,5.51261328569456,5.42370016818335,5.51261328569456,5623.4672002925,0.0,1.0
1996-07-31,15.25,15.5,15.12,15.38,3600,5.42370016818335,5.51261328569456,5.37746534707753,5.46993498928918,10122.2409605265,0.0,1.0
1996-08-01,15.38,15.38,15.25,15.25,1600,5.46993498928918,5.46993498928918,5.42370016818335,5.42370016818335,4498.773760234,0.0,1.0
1996-08-02,15.5,15.5,15.38,15.38,1933,5.51261328569456,5.51261328569456,5.46993498928918,5.46993498928918,5435.0810490827,0.0,1.0
1996-08-05,15.5,15.5,15.5,15.5,1600,5.51261328569456,5.51261328569456,5.51261328569456,5.51261328569456,4498.773760234,0.0,1.0
1996-08-06,15.38,15.5,15.25,15.38,6000,5.46993498928918,5.51261328569456,5.42370016818335,5.46993498928918,16870.4016008775,0.0,1.0
1996-08-07,15.63,15.75,15.5,15.5,13200,5.55884810680038,5.60152640320576,5.51261328569456,5.51261328569456,37114.8835219305,0.0,1.0
1996-08-08,15.63,15.75,15.38,15.38,2933,5.55884810680038,5.60152640320576,5.46993498928918,5.46993498928918,8246.81464922895,0.0,1.0
1996-08-09,15.5,15.63,15.5,15.5,800,5.51261328569456,5.55884810680038,5.51261328569456,5.51261328569456,2249.386880117,0.0,1.0
1996-08-12,15.63,15.63,15.5,15.63,4000,5.55884810680038,5.55884810680038,5.51261328569456,5.55884810680038,11246.934400585,0.0,1.0
1996-08-13,15.87,16.0,15.5,15.5,9133,5.64420469961113,5.69043952071696,5.51261328569456,5.51261328569456,25679.5629701357,0.0,1.0
1996-08-14,16.5,16.5,16.0,16.0,4733,5.86826575573936,5.86826575573936,5.69043952071696,5.69043952071696,13307.9351294922,0.0,1.0
1996-08-15,17.0,17.0,16.5,16.62,7200,6.04609199076177,6.04609199076177,5.86826575573936,5.91094405214474,20244.481921053,0.0,1.0
1996-08-16,17.25,17.37,17.0,17.0,5533,6.13500510827297,6.17768340467835,6.04609199076177,6.04609199076177,15557.3220096092,0.0,1.0
1996-08-19,17.25,17.62,17.25,17.5,8200,6.13500510827297,6.26659652218955,6.13500510827297,6.22391822578417,23056.2155211993,0.0,1.0
1996-08-20,17.25,17.37,17.25,17.37,6733,6.13500510827297,6.17768340467835,6.13500510827297,6.17768340467835,18931.4023297847,0.0,1.0
1996-08-21,17.37,17.5,17.25,17.5,4733,6.17768340467835,6.22391822578417,6.13500510827297,6.22391822578417,13307.9351294922,0.0,1.0
1996-08-22,17.25,17.5,17.25,17.5,3333,6.13500510827297,6.22391822578417,6.13500510827297,6.22391822578417,9371.50808928746,0.0,1.0
1996-08-23,17.5,17.5,17.37,17.37,2733,6.22391822578417,6.22391822578417,6.17768340467835,6.17768340467835,7684.46792919971,0.0,1.0
1996-08-26,17.62,17.62,17.5,17.5,1000,6.26659652218955,6.26659652218955,6.22391822578417,6.22391822578417,2811.73360014625,0.0,1.0
1996-08-27,17.5,17.75,17.5,17.62,6133,6.22391822578417,6.31283134329538,6.22391822578417,6.26659652218955,17244.362169697,0.0,1.0
1996-08-28,17.62,17.62,17.62,17.62,1933,6.26659652218955,6.26659652218955,6.26659652218955,6.26659652218955,5435.0810490827,0.0,1.0
1996-08-29,17.5,17.75,17.5,17.62,3933,6.22391822578417,6.31283134329538,6.22391822578417,6.26659652218955,11058.5482493752,0.0,1.0
1996-08-30,17.37,17.37,17.25,17.37,2000,6.17768340467835,6.17768340467835,6.13500510827297,6.17768340467835,5623.4672002925,0.0,1.0
1996-09-03,17.5,17.5,17.37,17.37,47133,6.22391822578417,6.22391822578417,6.17768340467835,6.17768340467835,132525.439775693,0.0,1.0
1996-09-04,17.37,17.5,17.25,17.25,48000,6.25948347278866,6.30633049935529,6.21624006365022,6.21624006365022,133199.489003292,0.23,1.0
1996-09-05,17.37,17.37,17.37,17.37,1600,6.25948347278866,6.25948347278866,6.25948347278866,6.25948347278866,4439.98296677639,0.0,1.0
1996-09-06,17.37,17.5,17.37,17.5,933,6.25948347278866,6.30633049935529,6.25948347278866,6.30633049935529,2589.06506750148,0.0,1.0
1996-09-09,17.5,17.5,17.37,17.37,2200,6.30633049935529,6.30633049935529,6.25948347278866,6.25948347278866,6104.97657931755,0.0,1.0
1996-09-10,17.5,17.5,17.5,17.5,133,6.30633049935529,6.30633049935529,6.30633049935529,6.30633049935529,369.073584113288,0.0,1.0
1996-09-11,17.37,17.5,17.37,17.37,3133,6.25948347278866,6.30633049935529,6.25948347278866,6.25948347278866,8694.04164681903,0.0,1.0
1996-09-12,17.5,17.5,17.37,17.37,7133,6.30633049935529,6.30633049935529,6.25948347278866,6.25948347278866,19793.99906376,0.0,1.0
1996-09-13,17.62,17.62,17.5,17.5,1133,6.34957390849373,6.34957390849373,6.30633049935529,6.30633049935529,3144.06293834854,0.0,1.0
1996-09-16,17.62,17.62,17.5,17.5,1800,6.34957390849373,6.34957390849373,6.30633049935529,6.30633049935529,4994.98083762345,0.0,1.0
1996-09-17,17.5,17.5,17.5,17.5,2000,6.30633049935529,6.30633049935529,6.30633049935529,6.30633049935529,5549.9787084705,0.0,1.0
1996-09-18,17.5,17.62,17.5,17.5,3400,6.30633049935529,6.34957390849373,6.30633049935529,6.30633049935529,9434.96380439985,0.0,1.0
1996-09-19,17.5,17.62,17.5,17.5,5200,6.30633049935529,6.34957390849373,6.30633049935529,6.30633049935529,14429.9446420233,0.0,1.0
1996-09-20,17.5,17.5,17.5,17.5,2600,6.30633049935529,6.30633049935529,6.30633049935529,6.30633049935529,7214.97232101165,0.0,1.0
1996-09-23,17.5,17.5,17.5,17.5,733,6.30633049935529,6.30633049935529,6.30633049935529,6.30633049935529,2034.06719665444,0.0,1.0
1996-09-24,17.5,17.5,17.5,17.5,3600,6.30633049935529,6.30633049935529,6.30633049935529,6.30633049935529,9989.9616752469,0.0,1.0
1996-09-25,17.5,17.5,17.5,17.5,1133,6.30633049935529,6.30633049935529,6.30633049935529,6.30633049935529,3144.06293834854,0.0,1.0
1996-09-26,17.5,17.5,17.5,17.5,1133,6.30633049935529,6.30633049935529,6.30633049935529,6.30633049935529,3144.06293834854,0.0,1.0
1996-09-27,17.5,17.5,17.5,17.5,400,6.30633049935529,6.30633049935529,6.30633049935529,6.30633049935529,1109.9957416941,0.0,1.0
1996-09-30,17.5,17.5,17.5,17.5,2733,6.30633049935529,6.30633049935529,6.30633049935529,6.30633049935529,7584.04590512494,0.0,1.0
1996-10-01,17.5,17.5,17.5,17.5,1933,6.30633049935529,6.30633049935529,6.30633049935529,6.30633049935529,5364.05442173674,0.0,1.0
1996-10-02,17.62,17.75,17.62,17.75,1400,6.34957390849373,6.39642093506037,6.34957390849373,6.39642093506037,3884.98509592935,0.0,1.0
1996-10-03,17.75,17.88,17.62,17.62,2933,6.39642093506037,6.44326796162701,6.34957390849373,6.34957390849373,8139.04377597198,0.0,1.0
1996-10-04,17.75,17.75,17.75,17.75,0,6.39642093506037,6.39642093506037,6.39642093506037,6.39642093506037,0,0.0,1.0
1996-10-07,17.75,17.88,17.75,17.75,1533,6.39642093506037,6.44326796162701,6.39642093506037,6.39642093506037,4254.05868004264,0.0,1.0
1996-10-08,17.75,17.75,17.62,17.75,933,6.39642093506037,6.39642093506037,6.34957390849373,6.39642093506037,2589.06506750149,0.0,1.0
1996-10-09,17.62,17.75,17.62,17.62,1933,6.34957390849373,6.39642093506037,6.34957390849373,6.34957390849373,5364.05442173674,0.0,1.0
1996-10-10,17.88,17.88,17.62,17.62,933,6.44326796162701,6.44326796162701,6.34957390849373,6.34957390849373,2589.06506750149,0.0,1.0
1996-10-11,17.88,17.88,17.62,17.62,533,6.44326796162701,6.44326796162701,6.34957390849373,6.34957390849373,1479.06932580739,0.0,1.0
1996-10-14,17.62,18.0,17.62,18.0,2333,6.34957390849373,6.48651137076545,6.34957390849373,6.48651137076545,6474.05016343084,0.0,1.0
1996-10-15,17.5,17.5,17.5,17.5,6200,6.30633049935529,6.30633049935529,6.30633049935529,6.30633049935529,17204.9339962586,0.0,1.0
1996-10-16,17.62,17.62,17.5,17.5,1133,6.34957390849373,6.34957390849373,6.30633049935529,6.30633049935529,3144.06293834854,0.0,1.0
1996-10-17,17.5,17.75,17.5,17.5,933,6.30633049935529,6.39642093506037,6.30633049935529,6.30633049935529,2589.06506750149,0.0,1.0
1996-10-18,17.62,17.75,17.62,17.75,533,6.34957390849373,6.39642093506037,6.34957390849373,6.39642093506037,1479.06932580739,0.0,1.0
1996-10-21,17.62,17.62,17.5,17.62,733,6.34957390849373,6.34957390849373,6.30633049935529,6.34957390849373,2034.06719665444,0.0,1.0
1996-10-22,17.5,17.75,17.5,17.5,10000,6.30633049935529,6.39642093506037,6.30633049935529,6.30633049935529,27749.8935423525,0.0,1.0
1996-10-23,16.75,17.37,16.5,17.37,19533,6.03605919224007,6.25948347278866,5.94596875653499,6.25948347278866,54203.8670562771,0.0,1.0
1996-10-24,16.88,16.88,16.62,16.75,4400,6.08290621880671,6.08290621880671,5.98921216567343,6.03605919224007,12209.9531586351,0.0,1.0
1996-10-25,16.62,16.75,16.62,16.75,6000,5.98921216567343,6.03605919224007,5.98921216567343,6.03605919224007,16649.9361254115,0.0,1.0
1996-10-28,16.75,16.88,16.75,16.88,1000,6.03605919224007,6.08290621880671,6.03605919224007,6.08290621880671,2774.98935423525,0.0,1.0
1996-10-29,16.88,16.88,16.75,16.75,3800,6.08290621880671,6.08290621880671,6.03605919224007,6.03605919224007,10544.9595460939,0.0,1.0
1996-10-30,17.0,17.25,16.88,16.88,1533,6.12614962794514,6.21624006365022,6.08290621880671,6.08290621880671,4254.05868004264,0.0,1.0
1996-10-31,16.75,16.88,16.75,16.88,2533,6.03605919224007,6.08290621880671,6.03605919224007,6.08290621880671,7029.04803427788,0.0,1.0
1996-11-01,16.75,16.75,16.75,16.75,533,6.03605919224007,6.03605919224007,6.03605919224007,6.03605919224007,1479.06932580739,0.0,1.0
1996-11-04,16.62,16.62,16.62,16.62,1200,5.98921216567343,5.98921216567343,5.98921216567343,5.98921216567343,3329.9872250823,0.0,1.0
1996-11-05,16.75,16.88,16.75,16.88,2133,6.03605919224007,6.08290621880671,6.03605919224007,6.08290621880671,5919.05229258378,0.0,1.0
1996-11-06,16.62,16.88,16.62,16.88,1333,5.98921216567343,6.08290621880671,5.98921216567343,6.08290621880671,3699.06080919559,0.0,1.0
1996-11-07,16.75,16.88,16.62,16.88,2133,6.03605919224007,6.08290621880671,5.98921216567343,6.08290621880671,5919.05229258378,0.0,1.0
1996-11-08,16.75,16.75,16.75,16.75,200,6.03605919224007,6.03605919224007,6.03605919224007,6.03605919224007,554.99787084705,0.0,1.0
1996-11-11,16.62,16.75,16.62,16.75,5133,5.98921216567343,6.03605919224007,5.98921216567343,6.03605919224007,14244.0203552895,0.0,1.0
1996-11-12,16.75,16.75,16.75,16.75,8733,6.03605919224007,6.03605919224007,6.03605919224007,6.03605919224007,24233.9820305364,0.0,1.0
1996-11-13,16.62,16.62,16.62,16.62,333,5.98921216567343,5.98921216567343,5.98921216567343,5.98921216567343,924.071454960338,0.0,1.0
1996-11-14,16.62,16.62,16.62,16.62,19600,5.98921216567343,5.98921216567343,5.98921216567343,5.98921216567343,54389.7913430109,0.0,1.0
1996-11-15,16.88,16.88,16.88,16.88,2600,6.08290621880671,6.08290621880671,6.08290621880671,6.08290621880671,7214.97232101164,0.0,1.0
1996-11-18,16.75,16.75,16.62,16.75,1533,6.03605919224007,6.03605919224007,5.98921216567343,6.03605919224007,4254.05868004263,0.0,1.0
1996-11-19,16.62,16.62,16.62,16.62,133,5.98921216567343,5.98921216567343,5.98921216567343,5.98921216567343,369.073584113288,0.0,1.0
1996-11-20,16.75,16.75,16.75,16.75,333,6.03605919224007,6.03605919224007,6.03605919224007,6.03605919224007,924.071454960337,0.0,1.0
1996-11-21,16.62,16.62,16.62,16.62,2400,5.98921216567343,5.98921216567343,5.98921216567343,5.98921216567343,6659.9744501646,0.0,1.0
1996-11-22,16.75,16.75,16.62,16.62,2800,6.03605919224007,6.03605919224007,5.98921216567343,5.98921216567343,7769.97019185869,0.0,1.0
1996-11-25,17.25,17.25,16.75,16.75,4400,6.21624006365022,6.21624006365022,6.03605919224007,6.03605919224007,12209.9531586351,0.0,1.0
1996-11-26,17.25,17.25,17.0,17.13,1533,6.21624006365022,6.21624006365022,6.12614962794514,6.17299665451178,4254.05868004264,0.0,1.0
1996-11-27,17.0,17.0,17.0,17.0,1133,6.12614962794514,6.12614962794514,6.12614962794514,6.12614962794514,3144.06293834854,0.0,1.0
1996-11-29,17.0,17.0,17.0,17.0,600,6.12614962794514,6.12614962794514,6.12614962794514,6.12614962794514,1664.99361254115,0.0,1.0
1996-12-02,17.25,17.25,17.0,17.0,1400,6.21624006365022,6.21624006365022,6.12614962794514,6.12614962794514,3884.98509592935,0.0,1.0
1996-12-03,17.13,17.37,17.13,17.37,1600,6.17299665451178,6.25948347278866,6.17299665451178,6.25948347278866,4439.9829667764,0.0,1.0
1996-12-04,17.13,17.37,17.0,17.0,1400,6.17299665451178,6.25948347278866,6.12614962794514,6.12614962794514,3884.98509592935,0.0,1.0
1996-12-05,17.25,17.5,17.25,17.25,3133,6.21624006365022,6.30633049935529,6.21624006365022,6.21624006365022,8694.04164681903,0.0,1.0
1996-12-06,17.0,17.0,17.0,17.0,1000,6.12614962794514,6.12614962794514,6.12614962794514,6.12614962794514,2774.98935423525,0.0,1.0
1996-12-09,17.13,17.37,17.13,17.25,3133,6.17299665451178,6.25948347278866,6.17299665451178,6.21624006365022,8694.04164681904,0.0,1.0
1996-12-10,17.5,17.5,17.37,17.37,200,6.30633049935529,6.30633049935529,6.25948347278866,6.25948347278866,554.99787084705,0.0,1.0
1996-12-11,17.25,17.25,17.25,17.25,0,6.29912326449889,6.29912326449889,6.29912326449889,6.29912326449889,0,0.23,1.0
1996-12-12,17.25,17.37,17.13,17.13,2533,6.29912326449889,6.34294325242584,6.25530327657194,6.25530327657194,6936.56056014265,0.0,1.0
1996-12-13,17.0,17.13,17.0,17.13,1733,6.20783162298441,6.25530327657194,6.20783162298441,6.25530327657194,4745.77949100956,0.0,1.0
1996-12-16,16.5,17.0,16.5,17.0,6133,6.02524833995546,6.20783162298441,6.02524833995546,6.20783162298441,16795.0753712416,0.0,1.0
1996-12-17,16.88,16.88,16.75,16.75,4933,6.16401163505746,6.16401163505746,6.11653998146994,6.11653998146994,13508.9037675419,0.0,1.0
1996-12-18,16.88,17.0,16.75,17.0,2133,6.16401163505746,6.20783162298441,6.11653998146994,6.20783162298441,5841.17002557611,0.0,1.0
1996-12-19,16.75,16.75,16.75,16.75,600,6.11653998146994,6.11653998146994,6.11653998146994,6.11653998146994,1643.08580184982,0.0,1.0
1996-12-20,16.88,17.0,16.88,17.0,800,6.16401163505746,6.20783162298441,6.16401163505746,6.20783162298441,2190.78106913309,0.0,1.0
1996-12-23,16.88,16.88,16.88,16.88,533,6.16401163505746,6.16401163505746,6.16401163505746,6.16401163505746,1459.60788730992,0.0,1.0
1996-12-24,16.88,16.88,16.88,16.88,0,6.16401163505746,6.16401163505746,6.16401163505746,6.16401163505746,0,0.0,1.0
1996-12-26,16.62,16.75,16.62,16.75,2400,6.06906832788241,6.11653998146994,6.06906832788241,6.11653998146994,6572.34320739927,0.0,1.0
1996-12-27,16.75,16.88,16.5,16.5,1800,6.11653998146994,6.16401163505746,6.02524833995546,6.02524833995546,4929.25740554945,0.0,1.0
1996-12-30,16.88,16.88,16.75,16.75,1600,6.16401163505746,6.16401163505746,6.11653998146994,6.11653998146994,4381.56213826618,0.0,1.0
1996-12-31,16.88,17.0,16.88,17.0,600,6.16401163505746,6.20783162298441,6.16401163505746,6.20783162298441,1643.08580184982,0.0,1.0
1997-01-02,16.75,16.88,16.75,16.88,1400,6.11653998146994,6.16401163505746,6.11653998146994,6.16401163505746,3833.86687098291,0.0,1.0
1997-01-03,16.75,16.75,16.75,16.75,1000,6.11653998146994,6.11653998146994,6.11653998146994,6.11653998146994,2738.47633641636,0.0,1.0
1997-01-06,16.75,16.88,16.62,16.62,1400,6.11653998146994,6.16401163505746,6.06906832788241,6.06906832788241,3833.86687098291,0.0,1.0
1997-01-07,16.75,16.75,16.5,16.75,1733,6.11653998146994,6.11653998146994,6.02524833995546,6.11653998146994,4745.77949100955,0.0,1.0
1997-01-08,16.62,16.75,16.62,16.75,533,6.06906832788241,6.11653998146994,6.06906832788241,6.11653998146994,1459.60788730992,0.0,1.0
1997-01-09,16.62,16.62,16.5,16.5,1400,6.06906832788241,6.06906832788241,6.02524833995546,6.02524833995546,3833.86687098291,0.0,1.0
1997-01-10,16.75,16.75,16.5,16.5,333,6.11653998146994,6.11653998146994,6.02524833995546,6.02524833995546,911.912620026648,0.0,1.0
1997-01-13,16.75,16.75,16.75,16.75,0,6.11653998146994,6.11653998146994,6.11653998146994,6.11653998146994,0,0.0,1.0
1997-01-14,16.88,17.0,16.75,16.75,4333,6.16401163505746,6.20783162298441,6.11653998146994,6.11653998146994,11865.8179656921,0.0,1.0
1997-01-15,17.25,17.25,17.13,17.13,2800,6.29912326449889,6.29912326449889,6.25530327657194,6.25530327657194,7667.73374196582,0.0,1.0
1997-01-16,17.13,17.37,17.13,17.37,533,6.25530327657194,6.34294325242584,6.25530327657194,6.34294325242584,1459.60788730992,0.0,1.0
1997-01-17,17.25,17.37,17.13,17.13,2600,6.29912326449889,6.34294325242584,6.25530327657194,6.25530327657194,7120.03847468254,0.0,1.0
1997-01-20,17.37,17.37,17.37,17.37,533,6.34294325242584,6.34294325242584,6.34294325242584,6.34294325242584,1459.60788730992,0.0,1.0
1997-01-21,17.37,17.5,17.13,17.13,2800,6.34294325242584,6.39041490601337,6.25530327657194,6.25530327657194,7667.73374196581,0.0,1.0
1997-01-22,17.5,17.62,17.37,17.5,3533,6.39041490601337,6.43423489394032,6.34294325242584,6.39041490601337,9675.036896559,0.0,1.0
1997-01-23,17.5,17.5,17.5,17.5,200,6.39041490601337,6.39041490601337,6.39041490601337,6.39041490601337,547.695267283272,0.0,1.0
1997-01-24,17.5,17.5,17.37,17.37,1533,6.39041490601337,6.39041490601337,6.34294325242584,6.34294325242584,4198.08422372628,0.0,1.0
1997-01-27,17.5,17.5,17.37,17.37,733,6.39041490601337,6.39041490601337,6.34294325242584,6.34294325242584,2007.30315459319,0.0,1.0
1997-01-28,17.37,17.62,17.37,17.37,6200,6.34294325242584,6.43423489394032,6.34294325242584,6.34294325242584,16978.5532857814,0.0,1.0
1997-01-29,17.37,17.37,17.37,17.37,0,6.34294325242584,6.34294325242584,6.34294325242584,6.34294325242584,0,0.0,1.0
1997-01-30,17.37,17.37,17.37,17.37,333,6.34294325242584,6.34294325242584,6.34294325242584,6.34294325242584,911.912620026649,0.0,1.0
1997-01-31,17.37,17.5,17.37,17.37,2133,6.34294325242584,6.39041490601337,6.34294325242584,6.34294325242584,5841.1700255761,0.0,1.0
1997-02-03,17.25,17.37,17.13,17.37,3200,6.29912326449889,6.34294325242584,6.25530327657194,6.34294325242584,8763.12427653236,0.0,1.0
1997-02-04,17.13,17.13,17.13,17.13,133,6.25530327657194,6.25530327657194,6.25530327657194,6.25530327657194,364.217352743376,0.0,1.0
1997-02-05,17.13,17.25,17.13,17.13,2333,6.25530327657194,6.29912326449889,6.25530327657194,6.25530327657194,6388.86529285938,0.0,1.0
1997-02-06,17.5,17.5,17.25,17.25,3533,6.39041490601337,6.39041490601337,6.29912326449889,6.29912326449889,9675.036896559,0.0,1.0
1997-02-07,17.5,17.62,17.37,17.37,3400,6.39041490601337,6.43423489394032,6.34294325242584,6.34294325242584,9310.81954381563,0.0,1.0
1997-02-10,17.5,17.62,17.37,17.37,1400,6.39041490601337,6.43423489394032,6.34294325242584,6.34294325242584,3833.86687098291,0.0,1.0
1997-02-11,17.25,17.62,17.25,17.5,1933,6.29912326449889,6.43423489394032,6.29912326449889,6.39041490601337,5293.47475829283,0.0,1.0
1997-02-12,17.62,17.62,17.5,17.5,4800,6.43423489394032,6.43423489394032,6.39041490601337,6.39041490601337,13144.6864147985,0.0,1.0
1997-02-13,17.62,17.75,17.62,17.62,4000,6.43423489394032,6.48170654752784,6.43423489394032,6.43423489394032,10953.9053456654,0.0,1.0
1997-02-14,17.75,17.88,17.5,17.5,6000,6.48170654752784,6.52917820111537,6.39041490601337,6.39041490601337,16430.8580184982,0.0,1.0
1997-02-18,17.75,17.88,17.75,17.88,3333,6.48170654752784,6.52917820111537,6.48170654752784,6.52917820111537,9127.34162927574,0.0,1.0
1997-02-19,17.62,18.0,17.62,18.0,3200,6.43423489394032,6.57299818904232,6.43423489394032,6.57299818904232,8763.12427653235,0.0,1.0
1997-02-20,17.75,18.0,17.62,17.62,14933,6.48170654752784,6.57299818904232,6.43423489394032,6.43423489394032,40893.6671317056,0.0,1.0
1997-02-21,17.75,17.75,17.75,17.75,200,6.48170654752784,6.48170654752784,6.48170654752784,6.48170654752784,547.695267283273,0.0,1.0
1997-02-24,17.75,17.88,17.75,17.75,5200,6.48170654752784,6.52917820111537,6.48170654752784,6.48170654752784,14240.0769493651,0.0,1.0
1997-02-25,17.75,17.88,17.75,17.88,1200,6.48170654752784,6.52917820111537,6.48170654752784,6.52917820111537,3286.17160369964,0.0,1.0
1997-02-26,17.75,17.88,17.75,17.88,533,6.48170654752784,6.52917820111537,6.48170654752784,6.52917820111537,1459.60788730992,0.0,1.0
1997-02-27,17.62,17.62,17.62,17.62,1400,6.43423489394032,6.43423489394032,6.43423489394032,6.43423489394032,3833.86687098291,0.0,1.0
1997-02-28,17.37,17.5,17.37,17.5,4133,6.34294325242584,6.39041490601337,6.34294325242584,6.39041490601337,11318.1226984088,0.0,1.0
1997-03-03,17.37,17.5,17.37,17.5,4333,6.34294325242584,6.39041490601337,6.34294325242584,6.39041490601337,11865.8179656921,0.0,1.0
1997-03-04,17.5,17.5,17.25,17.25,10600,6.39041490601337,6.39041490601337,6.29912326449889,6.29912326449889,29027.8491660134,0.0,1.0
1997-03-05,17.5,17.5,17.5,17.5,1600,6.39041490601337,6.39041490601337,6.39041490601337,6.39041490601337,4381.56213826618,0.0,1.0
1997-03-06,17.5,17.5,17.5,17.5,1000,6.39041490601337,6.39041490601337,6.39041490601337,6.39041490601337,2738.47633641636,0.0,1.0
1997-03-07,17.75,17.88,17.5,17.5,9133,6.48170654752784,6.52917820111537,6.39041490601337,6.39041490601337,25010.5043804907,0.0,1.0
1997-03-10,17.88,17.88,17.75,17.75,2600,6.52917820111537,6.52917820111537,6.48170654752784,6.48170654752784,7120.03847468255,0.0,1.0
1997-03-11,17.75,17.88,17.75,17.75,2133,6.56934652338174,6.61746004721496,6.56934652338174,6.56934652338174,5763.24446659121,0.24,1.0
1997-03-12,17.88,18.0,17.75,17.75,1533,6.67730586878289,6.72212000213043,6.62875722432306,6.62875722432306,4104.95498313846,0.1617,1.0
1997-03-13,17.75,17.75,17.75,17.75,533,6.62875722432306,6.62875722432306,6.62875722432306,6.62875722432306,1427.22831442453,0.0,1.0
1997-03-14,17.62,17.75,17.62,17.75,13933,6.58020857986323,6.62875722432306,6.58020857986323,6.62875722432306,37308.7656751912,0.0,1.0
1997-03-17,17.75,17.88,17.62,17.62,10133,6.62875722432306,6.67730586878289,6.58020857986323,6.58020857986323,27133.4043340783,0.0,1.0
1997-03-18,17.88,18.0,17.75,17.75,6600,6.67730586878289,6.72212000213043,6.62875722432306,6.62875722432306,17672.996013512,0.0,1.0
1997-03-19,17.75,17.88,17.75,17.75,2733,6.62875722432306,6.67730586878289,6.62875722432306,6.62875722432306,7318.22698559518,0.0,1.0
1997-03-20,17.75,17.88,17.62,17.75,3600,6.62875722432306,6.67730586878289,6.58020857986323,6.62875722432306,9639.81600737016,0.0,1.0
1997-03-21,17.5,17.75,17.5,17.62,3000,6.53539444651569,6.62875722432306,6.53539444651569,6.58020857986323,8033.1800061418,0.0,1.0
1997-03-24,17.37,17.88,17.25,17.88,9000,6.48684580205586,6.67730586878289,6.44203166870833,6.67730586878289,24099.5400184254,0.0,1.0
1997-03-25,17.37,17.5,17.25,17.37,2733,6.48684580205586,6.53539444651569,6.44203166870833,6.48684580205586,7318.22698559518,0.0,1.0
1997-03-26,17.5,17.5,17.25,17.25,1600,6.53539444651569,6.53539444651569,6.44203166870833,6.44203166870833,4284.36266994229,0.0,1.0
1997-03-27,17.5,17.62,17.5,17.5,3000,6.53539444651569,6.58020857986323,6.53539444651569,6.53539444651569,8033.1800061418,0.0,1.0
1997-03-31,17.37,17.5,17.37,17.5,4933,6.48684580205586,6.53539444651569,6.48684580205586,6.53539444651569,13209.2256567658,0.0,1.0
1997-04-01,17.37,17.37,17.37,17.37,0,6.48684580205586,6.48684580205586,6.48684580205586,6.48684580205586,0,0.0,1.0
1997-04-02,17.37,17.5,17.25,17.5,2333,6.48684580205586,6.53539444651569,6.44203166870833,6.53539444651569,6247.13631810961,0.0,1.0
1997-04-03,17.25,17.5,17.25,17.5,1533,6.44203166870833,6.53539444651569,6.44203166870833,6.53539444651569,4104.95498313846,0.0,1.0
1997-04-04,17.25,17.37,17.0,17.25,26133,6.44203166870833,6.48684580205586,6.34866889090096,6.44203166870833,69977.0310335011,0.0,1.0
1997-04-07,17.25,17.25,17.25,17.25,2133,6.44203166870833,6.44203166870833,6.44203166870833,6.44203166870833,5711.59098436681,0.0,1.0
1997-04-08,17.13,17.37,17.13,17.37,2800,6.39721753536079,6.48684580205586,6.39721753536079,6.48684580205586,7497.63467239901,0.0,1.0
1997-04-09,17.0,17.13,16.75,17.13,6200,6.34866889090096,6.39721753536079,6.25530611309359,6.39721753536079,16601.9053460264,0.0,1.0
1997-04-10,16.75,16.88,16.75,16.88,1600,6.25530611309359,6.30385475755342,6.25530611309359,6.30385475755342,4284.36266994229,0.0,1.0
1997-04-11,16.75,16.75,16.75,16.75,1333,6.25530611309359,6.25530611309359,6.25530611309359,6.25530611309359,3569.40964939567,0.0,1.0
1997-04-14,16.75,16.75,16.62,16.75,3933,6.25530611309359,6.25530611309359,6.20675746863376,6.25530611309359,10531.4989880519,0.0,1.0
1997-04-15,16.62,16.75,16.62,16.75,2200,6.20675746863376,6.25530611309359,6.20675746863376,6.25530611309359,5890.99867117065,0.0,1.0
1997-04-16,16.88,16.88,16.88,16.88,133,6.30385475755342,6.30385475755342,6.30385475755342,6.30385475755342,356.137646938953,0.0,1.0
1997-04-17,16.88,16.88,16.75,16.88,1133,6.30385475755342,6.30385475755342,6.25530611309359,6.30385475755342,3033.86431565289,0.0,1.0
1997-04-18,16.75,16.75,16.75,16.75,933,6.25530611309359,6.25530611309359,6.25530611309359,6.25530611309359,2498.3189819101,0.0,1.0
1997-04-21,16.75,16.75,16.75,16.75,933,6.25530611309359,6.25530611309359,6.25530611309359,6.25530611309359,2498.3189819101,0.0,1.0
1997-04-22,17.0,17.0,16.62,16.75,1400,6.34866889090096,6.34866889090096,6.20675746863376,6.25530611309359,3748.8173361995,0.0,1.0
1997-04-23,16.75,16.88,16.75,16.88,2000,6.25530611309359,6.30385475755342,6.25530611309359,6.30385475755342,5355.45333742787,0.0,1.0
1997-04-24,16.75,16.75,16.75,16.75,1000,6.25530611309359,6.25530611309359,6.25530611309359,6.25530611309359,2677.72666871393,0.0,1.0
1997-04-25,16.75,16.75,16.75,16.75,533,6.25530611309359,6.25530611309359,6.25530611309359,6.25530611309359,1427.22831442453,0.0,1.0
1997-04-28,16.75,16.88,16.62,16.75,2133,6.25530611309359,6.30385475755342,6.20675746863376,6.25530611309359,5711.59098436682,0.0,1.0
1997-04-29,16.75,17.0,16.75,16.88,2533,6.25530611309359,6.34866889090096,6.25530611309359,6.30385475755342,6782.68165185239,0.0,1.0
1997-04-30,16.75,17.0,16.75,17.0,4133,6.25530611309359,6.34866889090096,6.25530611309359,6.34866889090096,11067.0443217947,0.0,1.0
1997-05-01,16.75,16.75,16.62,16.75,1000,6.25530611309359,6.25530611309359,6.20675746863376,6.25530611309359,2677.72666871393,0.0,1.0
1997-05-02,16.5,16.62,16.5,16.62,2333,6.16194333528623,6.20675746863376,6.16194333528623,6.20675746863376,6247.1363181096,0.0,1.0
1997-05-05,16.38,16.5,16.25,16.5,5733,6.11712920193869,6.16194333528623,6.06858055747886,6.16194333528623,15351.406991737,0.0,1.0
1997-05-06,16.25,16.38,16.0,16.25,8933,6.06858055747886,6.11712920193869,5.97521777967149,6.06858055747886,23920.1323316215,0.0,1.0
1997-05-07,16.25,16.38,16.25,16.38,200,6.06858055747886,6.11712920193869,6.06858055747886,6.11712920193869,535.545333742786,0.0,1.0
1997-05-08,16.38,16.5,16.38,16.5,4933,6.11712920193869,6.16194333528623,6.11712920193869,6.16194333528623,13209.2256567658,0.0,1.0
1997-05-09,16.38,16.38,16.25,16.25,6000,6.11712920193869,6.11712920193869,6.06858055747886,6.06858055747886,16066.3600122836,0.0,1.0
1997-05-12,16.62,16.75,16.38,16.38,2933,6.20675746863376,6.25530611309359,6.11712920193869,6.11712920193869,7853.77231933797,0.0,1.0
1997-05-13,16.62,16.62,16.62,16.62,1400,6.20675746863376,6.20675746863376,6.20675746863376,6.20675746863376,3748.81733619951,0.0,1.0
1997-05-14,16.62,16.62,16.62,16.62,533,6.20675746863376,6.20675746863376,6.20675746863376,6.20675746863376,1427.22831442453,0.0,1.0
1997-05-15,16.75,16.88,16.62,16.62,6133,6.25530611309359,6.30385475755342,6.20675746863376,6.20675746863376,16422.4976592226,0.0,1.0
1997-05-16,16.62,16.75,16.62,16.62,4733,6.20675746863376,6.25530611309359,6.20675746863376,6.20675746863376,12673.680323023,0.0,1.0
1997-05-19,16.5,16.62,16.5,16.5,1600,6.16194333528623,6.20675746863376,6.16194333528623,6.16194333528623,4284.36266994229,0.0,1.0
1997-05-20,16.38,16.5,16.38,16.5,2133,6.11712920193869,6.16194333528623,6.11712920193869,6.16194333528623,5711.59098436682,0.0,1.0
1997-05-21,16.5,16.75,16.5,16.62,2400,6.16194333528623,6.25530611309359,6.16194333528623,6.20675746863376,6426.54400491343,0.0,1.0
1997-05-22,16.75,16.75,16.38,16.5,4933,6.25530611309359,6.25530611309359,6.11712920193869,6.16194333528623,13209.2256567658,0.0,1.0
1997-05-23,16.62,16.62,16.62,16.62,333,6.20675746863376,6.20675746863376,6.20675746863376,6.20675746863376,891.68298068174,0.0,1.0
1997-05-27,16.5,16.62,16.5,16.62,1533,6.16194333528623,6.20675746863376,6.16194333528623,6.20675746863376,4104.95498313845,0.0,1.0
1997-05-28,16.75,16.75,16.5,16.5,333,6.25530611309359,6.25530611309359,6.16194333528623,6.16194333528623,891.68298068174,0.0,1.0
1997-05-29,16.5,16.75,16.5,16.75,10333,6.16194333528623,6.25530611309359,6.16194333528623,6.25530611309359,27668.949667821,0.0,1.0
1997-05-30,16.5,16.62,16.5,16.5,2333,6.16194333528623,6.20675746863376,6.16194333528623,6.16194333528623,6247.1363181096,0.0,1.0
1997-06-02,16.75,16.75,16.75,16.75,2000,6.25530611309359,6.25530611309359,6.25530611309359,6.25530611309359,5355.45333742787,0.0,1.0
1997-06-03,16.62,16.75,16.62,16.75,3800,6.20675746863376,6.25530611309359,6.20675746863376,6.25530611309359,10175.3613411129,0.0,1.0
1997-06-04,16.75,16.75,16.62,16.62,6733,6.25530611309359,6.25530611309359,6.20675746863376,6.20675746863376,18029.1336604509,0.0,1.0
1997-06-05,16.75,16.75,16.62,16.62,6733,6.25530611309359,6.25530611309359,6.20675746863376,6.20675746863376,18029.1336604509,0.0,1.0
1997-06-06,16.88,16.88,16.75,16.75,800,6.30385475755342,6.30385475755342,6.25530611309359,6.25530611309359,2142.18133497115,0.0,1.0
1997-06-09,17.0,17.0,16.75,16.75,1200,6.34866889090096,6.34866889090096,6.25530611309359,6.25530611309359,3213.27200245672,0.0,1.0
1997-06-10,17.25,17.25,17.0,17.0,2333,6.44203166870833,6.44203166870833,6.34866889090096,6.34866889090096,6247.1363181096,0.0,1.0
1997-06-11,16.88,16.88,16.75,16.88,5200,6.3934830242485,6.3934830242485,6.34424411470156,6.3934830242485,13728.9799108081,0.24,1.0
1997-06-12,16.5,16.75,16.5,16.75,8933,6.24955390403437,6.34424411470156,6.24955390403437,6.34424411470156,23584.8033737016,0.0,1.0
1997-06-13,16.75,16.75,16.62,16.62,6533,6.34424411470156,6.34424411470156,6.29500520515462,6.29500520515462,17248.3511071748,0.0,1.0
1997-06-16,16.88,16.88,16.62,16.62,4600,6.3934830242485,6.3934830242485,6.29500520515462,6.29500520515462,12144.8668441764,0.0,1.0
1997-06-17,16.5,16.75,16.5,16.75,2533,6.24955390403437,6.34424411470156,6.24955390403437,6.34424411470156,6687.59732963016,0.0,1.0
1997-06-18,16.75,16.88,16.75,16.75,6733,6.34424411470156,6.3934830242485,6.34424411470156,6.34424411470156,17776.3887960521,0.0,1.0
1997-06-19,16.88,16.88,16.88,16.88,5400,6.3934830242485,6.3934830242485,6.3934830242485,6.3934830242485,14257.0175996853,0.0,1.0
1997-06-20,17.0,17.13,16.88,16.88,5600,6.43893432536875,6.48817323491568,6.3934830242485,6.3934830242485,14785.0552885625,0.0,1.0
1997-06-23,16.88,16.88,16.88,16.88,1400,6.3934830242485,6.3934830242485,6.3934830242485,6.3934830242485,3696.26382214063,0.0,1.0
1997-06-24,17.13,17.13,16.88,16.88,4133,6.48817323491568,6.48817323491568,6.3934830242485,6.3934830242485,10911.898840648,0.0,1.0
1997-06-25,17.06,17.06,17.0,17.0,1000,6.46165997592887,6.46165997592887,6.43893432536875,6.43893432536875,2640.18844438617,0.0,1.0
1997-06-26,17.13,17.13,17.0,17.0,1533,6.48817323491568,6.48817323491568,6.43893432536875,6.43893432536875,4047.40888524399,0.0,1.0
1997-06-27,17.13,17.13,17.0,17.0,4733,6.48817323491568,6.48817323491568,6.43893432536875,6.43893432536875,12496.0119072797,0.0,1.0
1997-06-30,17.0,17.0,17.0,17.0,133,6.43893432536875,6.43893432536875,6.43893432536875,6.43893432536875,351.14506310336,0.0,1.0
1997-07-01,17.0,17.13,17.0,17.13,1600,6.43893432536875,6.48817323491568,6.43893432536875,6.48817323491568,4224.30151101786,0.0,1.0
1997-07-02,17.0,17.13,17.0,17.0,600,6.43893432536875,6.48817323491568,6.43893432536875,6.43893432536875,1584.1130666317,0.0,1.0
1997-07-03,17.06,17.13,17.0,17.0,3733,6.46165997592887,6.48817323491568,6.43893432536875,6.43893432536875,9855.82346289356,0.0,1.0
1997-07-07,17.13,17.19,17.0,17.0,4933,6.48817323491568,6.51089888547581,6.43893432536875,6.43893432536875,13024.049596157,0.0,1.0
1997-07-08,17.19,17.19,17.0,17.19,1000,6.51089888547581,6.51089888547581,6.43893432536875,6.51089888547581,2640.18844438617,0.0,1.0
1997-07-09,17.19,17.19,17.19,17.19,800,6.51089888547581,6.51089888547581,6.51089888547581,6.51089888547581,2112.15075550893,0.0,1.0
1997-07-10,17.13,17.13,17.0,17.0,1733,6.48817323491568,6.48817323491568,6.43893432536875,6.43893432536875,4575.44657412123,0.0,1.0
1997-07-11,17.19,17.19,17.06,17.06,1333,6.51089888547581,6.51089888547581,6.46165997592887,6.46165997592887,3519.37119636676,0.0,1.0
1997-07-14,17.25,17.25,17.13,17.13,5600,6.53362453603593,6.53362453603593,6.48817323491568,6.48817323491568,14785.0552885625,0.0,1.0
1997-07-15,17.25,17.25,17.13,17.19,2933,6.53362453603593,6.53362453603593,6.48817323491568,6.51089888547581,7743.67270738463,0.0,1.0
1997-07-16,17.19,17.25,17.19,17.25,8200,6.51089888547581,6.53362453603593,6.51089888547581,6.53362453603593,21649.5452439666,0.0,1.0
1997-07-17,17.13,17.25,17.13,17.19,9333,6.48817323491568,6.53362453603593,6.48817323491568,6.51089888547581,24640.8787514561,0.0,1.0
1997-07-18,17.0,17.13,17.0,17.13,6800,6.43893432536875,6.48817323491568,6.43893432536875,6.48817323491568,17953.2814218259,0.0,1.0
1997-07-21,17.0,17.0,16.94,17.0,800,6.43893432536875,6.43893432536875,6.41620867480862,6.43893432536875,2112.15075550893,0.0,1.0
1997-07-22,16.88,16.88,16.88,16.88,1000,6.3934830242485,6.3934830242485,6.3934830242485,6.3934830242485,2640.18844438616,0.0,1.0
1997-07-23,16.62,16.75,16.5,16.75,2200,6.29500520515462,6.34424411470156,6.24955390403437,6.34424411470156,5808.41457764957,0.0,1.0
1997-07-24,16.75,16.75,16.62,16.62,4400,6.34424411470156,6.34424411470156,6.29500520515462,6.29500520515462,11616.8291552991,0.0,1.0
1997-07-25,16.62,16.75,16.62,16.62,1733,6.29500520515462,6.34424411470156,6.29500520515462,6.29500520515462,4575.44657412123,0.0,1.0
1997-07-28,16.69,16.88,16.62,16.69,15000,6.32151846414143,6.3934830242485,6.29500520515462,6.32151846414143,39602.8266657925,0.0,1.0
1997-07-29,16.69,16.75,16.69,16.69,1133,6.32151846414143,6.34424411470156,6.32151846414143,6.32151846414143,2991.33350748953,0.0,1.0
1997-07-30,16.62,16.75,16.62,16.62,2800,6.29500520515462,6.34424411470156,6.29500520515462,6.29500520515462,7392.52764428127,0.0,1.0
1997-07-31,16.62,16.75,16.5,16.62,4533,6.29500520515462,6.34424411470156,6.24955390403437,6.29500520515462,11967.9742184025,0.0,1.0
1997-08-01,16.44,16.56,16.44,16.5,2000,6.22682825347425,6.27227955459449,6.22682825347425,6.24955390403437,5280.37688877233,0.0,1.0
1997-08-04,16.31,16.44,16.31,16.44,1600,6.17758934392731,6.22682825347425,6.17758934392731,6.22682825347425,4224.30151101787,0.0,1.0
1997-08-05,16.44,16.5,16.25,16.44,2000,6.22682825347425,6.24955390403437,6.15486369336718,6.22682825347425,5280.37688877233,0.0,1.0
1997-08-06,16.44,16.5,16.31,16.31,10733,6.22682825347425,6.24955390403437,6.17758934392731,6.17758934392731,28337.1425735967,0.0,1.0
1997-08-07,16.38,16.5,16.38,16.5,2400,6.20410260291412,6.24955390403437,6.20410260291412,6.24955390403437,6336.4522665268,0.0,1.0
1997-08-08,16.31,16.44,16.31,16.44,1333,6.17758934392731,6.22682825347425,6.17758934392731,6.22682825347425,3519.37119636676,0.0,1.0
1997-08-11,16.44,16.56,16.44,16.5,3133,6.22682825347425,6.27227955459449,6.22682825347425,6.24955390403437,8271.71039626185,0.0,1.0
1997-08-12,16.44,16.44,16.44,16.44,800,6.22682825347425,6.22682825347425,6.22682825347425,6.22682825347425,2112.15075550893,0.0,1.0
1997-08-13,16.44,16.62,16.44,16.62,1333,6.22682825347425,6.29500520515462,6.22682825347425,6.29500520515462,3519.37119636676,0.0,1.0
1997-08-14,16.38,16.38,16.38,16.38,133,6.20410260291412,6.20410260291412,6.20410260291412,6.20410260291412,351.14506310336,0.0,1.0
1997-08-15,16.56,16.62,16.44,16.62,2800,6.27227955459449,6.29500520515462,6.22682825347425,6.29500520515462,7392.52764428127,0.0,1.0
1997-08-18,16.5,16.56,16.44,16.44,2000,6.24955390403437,6.27227955459449,6.22682825347425,6.22682825347425,5280.37688877233,0.0,1.0
1997-08-19,16.5,16.5,16.38,16.5,15200,6.24955390403437,6.24955390403437,6.20410260291412,6.24955390403437,40130.8643546697,0.0,1.0
1997-08-20,16.5,16.5,16.38,16.38,1533,6.24955390403437,6.24955390403437,6.20410260291412,6.20410260291412,4047.40888524399,0.0,1.0
1997-08-21,16.38,16.5,16.38,16.38,2200,6.20410260291412,6.24955390403437,6.20410260291412,6.20410260291412,5808.41457764957,0.0,1.0
1997-08-22,16.44,16.5,16.25,16.25,6600,6.22682825347425,6.24955390403437,6.15486369336718,6.15486369336718,17425.2437329487,0.0,1.0
1997-08-25,16.5,16.5,16.38,16.5,2733,6.24955390403437,6.24955390403437,6.20410260291412,6.24955390403437,7215.6350185074,0.0,1.0
1997-08-26,16.38,16.5,16.38,16.5,600,6.20410260291412,6.24955390403437,6.20410260291412,6.24955390403437,1584.1130666317,0.0,1.0
1997-08-27,16.38,16.38,16.31,16.38,4200,6.20410260291412,6.20410260291412,6.17758934392731,6.20410260291412,11088.7914664219,0.0,1.0
1997-08-28,16.69,16.69,16.25,16.25,12400,6.32151846414143,6.32151846414143,6.15486369336718,6.15486369336718,32738.3367103885,0.0,1.0
1997-08-29,16.56,16.62,16.56,16.56,600,6.27227955459449,6.29500520515462,6.27227955459449,6.27227955459449,1584.1130666317,0.0,1.0
1997-09-02,16.62,16.69,16.62,16.69,933,6.29500520515462,6.32151846414143,6.29500520515462,6.32151846414143,2463.29581861229,0.0,1.0
1997-09-03,16.88,16.88,16.62,16.62,2400,6.3934830242485,6.3934830242485,6.29500520515462,6.29500520515462,6336.4522665268,0.0,1.0
1997-09-04,16.81,16.81,16.69,16.75,3800,6.45787236750218,6.45787236750218,6.41177214834095,6.43482225792157,9891.49310560115,0.24,1.0
1997-09-05,16.75,16.75,16.75,16.75,1400,6.43482225792157,6.43482225792157,6.43482225792157,6.43482225792157,3644.23430206358,0.0,1.0
1997-09-08,17.13,17.19,17.0,17.0,3333,6.58080628526546,6.60385639484608,6.53086438117413,6.53086438117413,8675.8806634128,0.0,1.0
1997-09-09,17.5,17.62,17.25,17.25,5800,6.72294862767925,6.76904884684048,6.62690650442669,6.62690650442669,15097.5421085491,0.0,1.0
1997-09-10,17.69,17.69,17.37,17.5,4800,6.7959406413512,6.7959406413512,6.67300672358792,6.72294862767925,12494.5176070751,0.0,1.0
1997-09-11,17.5,17.62,17.5,17.62,2400,6.72294862767925,6.76904884684048,6.72294862767925,6.76904884684048,6247.25880353757,0.0,1.0
1997-09-12,17.37,17.5,17.37,17.37,6133,6.67300672358792,6.72294862767925,6.67300672358792,6.67300672358792,15964.34926754,0.0,1.0
1997-09-15,17.5,17.5,17.37,17.37,1133,6.72294862767925,6.72294862767925,6.67300672358792,6.67300672358792,2949.22676017003,0.0,1.0
1997-09-16,17.44,17.56,17.44,17.56,1133,6.69989851809864,6.74599873725986,6.69989851809864,6.74599873725986,2949.22676017003,0.0,1.0
1997-09-17,17.75,17.75,17.44,17.44,2400,6.81899075093181,6.81899075093181,6.69989851809864,6.69989851809864,6247.25880353757,0.0,1.0
1997-09-18,17.75,17.75,17.62,17.62,1400,6.81899075093181,6.81899075093181,6.76904884684048,6.76904884684048,3644.23430206358,0.0,1.0
1997-09-19,17.75,17.81,17.75,17.75,1200,6.81899075093181,6.84204086051242,6.81899075093181,6.81899075093181,3123.62940176878,0.0,1.0
1997-09-22,17.81,17.88,17.62,17.62,9000,6.84204086051242,6.86893265502314,6.76904884684048,6.76904884684048,23427.2205132659,0.0,1.0
1997-09-23,18.19,18.19,17.81,17.81,8733,6.98802488785632,6.98802488785632,6.84204086051242,6.84204086051242,22732.2129713723,0.0,1.0
1997-09-24,18.19,18.19,18.12,18.12,1933,6.98802488785632,6.98802488785632,6.9611330933456,6.9611330933456,5031.64636134921,0.0,1.0
1997-09-25,18.25,18.31,18.0,18.12,10133,7.01107499743693,7.03412510701755,6.91503287418437,6.9611330933456,26376.4472734359,0.0,1.0
1997-09-26,18.25,18.38,18.19,18.25,2800,7.01107499743693,7.06101690152826,6.98802488785632,7.01107499743693,7288.46860412716,0.0,1.0
1997-09-29,18.44,18.5,18.38,18.38,3533,7.08406701110888,7.10711712068949,7.06101690152826,7.06101690152826,9196.48556370759,0.0,1.0
1997-09-30,18.38,18.5,18.38,18.44,8733,7.06101690152826,7.10711712068949,7.06101690152826,7.08406701110888,22732.2129713723,0.0,1.0
1997-10-01,18.63,18.75,18.44,18.5,2733,7.15705902478082,7.20315924394205,7.08406701110888,7.10711712068949,7114.06596252841,0.0,1.0
1997-10-02,18.69,18.75,18.5,18.75,3533,7.18010913436144,7.20315924394205,7.10711712068949,7.20315924394205,9196.48556370759,0.0,1.0
1997-10-03,18.5,18.75,18.5,18.63,2933,7.10711712068949,7.20315924394205,7.10711712068949,7.15705902478082,7634.6708628232,0.0,1.0
1997-10-06,18.38,18.5,18.38,18.5,5133,7.06101690152826,7.10711712068949,7.06101690152826,7.10711712068949,13361.324766066,0.0,1.0
1997-10-07,18.75,18.75,18.5,18.5,3733,7.20315924394205,7.20315924394205,7.10711712068949,7.10711712068949,9717.0904640024,0.0,1.0
1997-10-08,18.56,18.63,18.44,18.63,2533,7.13016723027011,7.15705902478082,7.08406701110888,7.15705902478082,6593.4610622336,0.0,1.0
1997-10-09,18.5,18.63,18.5,18.63,800,7.10711712068949,7.15705902478082,7.10711712068949,7.15705902478082,2082.41960117919,0.0,1.0
1997-10-10,18.56,18.63,18.56,18.63,7133,7.13016723027011,7.15705902478082,7.13016723027011,7.15705902478082,18567.3737690139,0.0,1.0
1997-10-13,18.56,18.63,18.5,18.56,4000,7.13016723027011,7.15705902478082,7.10711712068949,7.13016723027011,10412.0980058959,0.0,1.0
1997-10-14,18.5,18.5,18.5,18.5,400,7.10711712068949,7.10711712068949,7.10711712068949,7.10711712068949,1041.20980058959,0.0,1.0
1997-10-15,18.5,18.63,18.5,18.5,2200,7.10711712068949,7.15705902478082,7.10711712068949,7.10711712068949,5726.65390324277,0.0,1.0
1997-10-16,18.56,18.63,18.56,18.63,1200,7.13016723027011,7.15705902478082,7.13016723027011,7.15705902478082,3123.62940176878,0.0,1.0
1997-10-17,18.63,18.63,18.38,18.5,533,7.15705902478082,7.15705902478082,7.06101690152826,7.10711712068949,1387.41205928564,0.0,1.0
1997-10-20,18.5,18.56,18.5,18.56,333,7.10711712068949,7.13016723027011,7.10711712068949,7.13016723027011,866.807158990838,0.0,1.0
1997-10-21,18.63,18.75,18.56,18.63,2800,7.15705902478082,7.20315924394205,7.13016723027011,7.15705902478082,7288.46860412717,0.0,1.0
1997-10-22,18.69,18.69,18.63,18.63,1733,7.18010913436144,7.18010913436144,7.15705902478082,7.15705902478082,4511.04146105442,0.0,1.0
1997-10-23,18.5,18.63,18.5,18.5,4400,7.10711712068949,7.15705902478082,7.10711712068949,7.10711712068949,11453.3078064855,0.0,1.0
1997-10-24,18.56,18.63,18.56,18.63,600,7.13016723027011,7.15705902478082,7.13016723027011,7.15705902478082,1561.81470088439,0.0,1.0
1997-10-27,18.56,18.56,18.56,18.56,0,7.13016723027011,7.13016723027011,7.13016723027011,7.13016723027011,0,0.0,1.0
1997-10-28,18.44,18.44,18.44,18.44,333,7.08406701110888,7.08406701110888,7.08406701110888,7.08406701110888,866.807158990837,0.0,1.0
1997-10-29,18.44,18.44,18.44,18.44,0,7.08406701110888,7.08406701110888,7.08406701110888,7.08406701110888,0,0.0,1.0
1997-10-30,18.63,18.69,18.5,18.5,2333,7.15705902478082,7.18010913436144,7.10711712068949,7.10711712068949,6072.85616193881,0.0,1.0
1997-10-31,18.63,18.69,18.63,18.69,2200,7.15705902478082,7.18010913436144,7.15705902478082,7.18010913436144,5726.65390324277,0.0,1.0
1997-11-03,18.5,18.69,18.38,18.63,6133,7.10711712068949,7.18010913436144,7.06101690152826,7.15705902478082,15964.34926754,0.0,1.0
1997-11-04,18.63,18.63,18.44,18.44,533,7.15705902478082,7.15705902478082,7.08406701110888,7.08406701110888,1387.41205928564,0.0,1.0
1997-11-05,18.5,18.63,18.5,18.63,1600,7.10711712068949,7.15705902478082,7.10711712068949,7.15705902478082,4164.83920235838,0.0,1.0
1997-11-06,18.69,18.69,18.5,18.5,4333,7.18010913436144,7.18010913436144,7.10711712068949,7.10711712068949,11278.9051648868,0.0,1.0
1997-11-07,18.69,18.69,18.63,18.69,2333,7.18010913436144,7.18010913436144,7.15705902478082,7.18010913436144,6072.85616193881,0.0,1.0
1997-11-10,18.56,18.69,18.56,18.69,2000,7.13016723027011,7.18010913436144,7.13016723027011,7.18010913436144,5206.04900294797,0.0,1.0
1997-11-11,18.69,18.69,18.69,18.69,1733,7.18010913436144,7.18010913436144,7.18010913436144,7.18010913436144,4511.04146105442,0.0,1.0
1997-11-12,18.75,18.75,18.63,18.63,5400,7.20315924394205,7.20315924394205,7.15705902478082,7.15705902478082,14056.3323079595,0.0,1.0
1997-11-13,18.87,18.94,18.63,18.63,1533,7.24925946310328,7.276151257614,7.15705902478082,7.15705902478082,3990.43656075962,0.0,1.0
1997-11-14,19.0,19.0,19.0,19.0,133,7.29920136719461,7.29920136719461,7.29920136719461,7.29920136719461,346.20225869604,0.0,1.0
1997-11-17,19.0,19.12,19.0,19.12,8933,7.29920136719461,7.34530158635584,7.29920136719461,7.34530158635584,23252.8178716671,0.0,1.0
1997-11-18,19.0,19.12,18.75,19.0,4800,7.29920136719461,7.34530158635584,7.20315924394205,7.29920136719461,12494.5176070751,0.0,1.0
1997-11-19,19.75,19.75,19.0,19.0,3200,7.5873277369523,7.5873277369523,7.29920136719461,7.29920136719461,8329.67840471675,0.0,1.0
1997-11-20,20.06,20.25,19.75,20.0,5733,7.70641996978547,7.77941198345742,7.5873277369523,7.68336986020486,14923.1394669504,0.0,1.0
1997-11-21,20.0,20.31,20.0,20.31,6800,7.68336986020486,7.80246209303803,7.68336986020486,7.80246209303803,17700.5666100231,0.0,1.0
1997-11-24,20.0,20.0,20.0,20.0,5200,7.68336986020486,7.68336986020486,7.68336986020486,7.68336986020486,13535.7274076647,0.0,1.0
1997-11-25,20.0,20.0,20.0,20.0,0,7.68336986020486,7.68336986020486,7.68336986020486,7.68336986020486,0,0.0,1.0
1997-11-26,20.19,20.19,20.06,20.19,1200,7.7563618738768,7.7563618738768,7.70641996978547,7.7563618738768,3123.62940176879,0.0,1.0
1997-11-28,20.25,20.37,20.25,20.37,1000,7.77941198345742,7.82551220261865,7.77941198345742,7.82551220261865,2603.02450147399,0.0,1.0
1997-12-01,20.75,21.0,20.5,20.5,6000,7.97149622996254,8.0675383532151,7.87545410670998,7.87545410670998,15618.1470088439,0.0,1.0
1997-12-02,21.25,21.25,20.88,21.0,8933,8.16358047646766,8.16358047646766,8.02143813405387,8.0675383532151,23252.8178716671,0.0,1.0
1997-12-03,21.38,21.75,21.38,21.38,5333,8.21352238055899,8.35566472297278,8.21352238055899,8.21352238055899,13881.9296663608,0.0,1.0
1997-12-04,21.25,21.38,21.0,21.38,3333,8.16358047646766,8.21352238055899,8.0675383532151,8.21352238055899,8675.8806634128,0.0,1.0
1997-12-05,20.5,21.06,20.5,21.0,3733,7.87545410670998,8.09058846279571,7.87545410670998,8.0675383532151,9717.09046400239,0.0,1.0
1997-12-08,21.0,21.0,20.62,20.75,4533,8.0675383532151,8.0675383532151,7.92155432587121,7.97149622996254,11799.5100651816,0.0,1.0
1997-12-09,20.69,21.06,20.62,21.06,3200,7.94844612038193,8.09058846279571,7.92155432587121,8.09058846279571,8329.67840471675,0.0,1.0
1997-12-10,20.13,20.25,19.81,20.25,6533,7.82551220261865,7.87216205181459,7.70111260476281,7.87216205181459,16805.1990201987,0.24,1.0
1997-12-11,20.0,20.0,19.75,20.0,2933,7.77497486598971,7.77497486598971,7.67778768016484,7.77497486598971,7544.71892334959,0.0,1.0
1997-12-12,20.0,20.13,19.88,19.88,2333,7.77497486598971,7.82551220261865,7.72832501679378,7.72832501679378,6001.30557387473,0.0,1.0
1997-12-15,20.25,20.37,20.13,20.25,2333,7.87216205181459,7.91881190101052,7.82551220261865,7.87216205181459,6001.30557387473,0.0,1.0
1997-12-16,20.19,20.37,20.19,20.37,1200,7.84883712721662,7.91881190101052,7.84883712721662,7.91881190101052,3086.82669894971,0.0,1.0
1997-12-17,20.44,20.5,19.94,20.13,6333,7.94602431304149,7.96934923763946,7.75164994139175,7.82551220261865,16290.7279037071,0.0,1.0
1997-12-18,20.75,21.0,20.5,20.5,3200,8.06653642346433,8.1637236092892,7.96934923763946,7.96934923763946,8231.53786386589,0.0,1.0
1997-12-19,20.62,21.0,20.62,20.62,2400,8.0159990868354,8.1637236092892,8.0159990868354,8.0159990868354,6173.65339789942,0.0,1.0
1997-12-22,20.62,20.75,20.5,20.69,5133,8.0159990868354,8.06653642346433,7.96934923763946,8.04321149886636,13203.9012047574,0.0,1.0
1997-12-23,20.62,20.69,20.37,20.62,2933,8.0159990868354,8.04321149886636,7.91881190101052,8.0159990868354,7544.71892334958,0.0,1.0
1997-12-24,21.12,21.12,20.75,20.88,7400,8.21037345848514,8.21037345848514,8.06653642346433,8.11707376009326,19035.4313101899,0.0,1.0
1997-12-26,20.88,21.0,20.88,21.0,1600,8.11707376009326,8.1637236092892,8.11707376009326,8.1637236092892,4115.76893193295,0.0,1.0
1997-12-29,20.75,20.75,20.75,20.75,1133,8.06653642346433,8.06653642346433,8.06653642346433,8.06653642346433,2914.47887492502,0.0,1.0
1997-12-30,20.94,21.0,20.81,20.88,5333,8.14039868469123,8.1637236092892,8.0898613480623,8.11707376009326,13718.372321249,0.0,1.0
1997-12-31,20.5,20.88,20.5,20.88,3400,7.96934923763946,8.11707376009326,7.96934923763946,8.11707376009326,8746.00898035751,0.0,1.0
1998-01-02,20.25,20.37,20.0,20.37,2600,7.87216205181459,7.91881190101052,7.77497486598971,7.91881190101052,6688.12451439104,0.0,1.0
1998-01-05,19.94,20.0,19.25,20.0,12133,7.75164994139175,7.77497486598971,7.4834133085151,7.77497486598971,31210.390281964,0.0,1.0
1998-01-06,19.69,20.0,19.5,20.0,15733,7.65446275556687,7.77497486598971,7.58060049433997,7.77497486598971,40470.8703788132,0.0,1.0
1998-01-07,20.0,20.0,19.19,19.44,19733,7.77497486598971,7.77497486598971,7.46008838391713,7.557275569742,50760.2927086456,0.0,1.0
1998-01-08,20.13,20.37,19.94,20.13,15400,7.82551220261865,7.91881190101052,7.75164994139175,7.82551220261865,39614.2759698546,0.0,1.0
1998-01-09,19.88,20.13,19.88,20.13,5333,7.72832501679378,7.82551220261865,7.72832501679378,7.82551220261865,13718.372321249,0.0,1.0
1998-01-12,19.44,19.81,19.25,19.75,6733,7.557275569742,7.70111260476281,7.4834133085151,7.67778768016484,17319.6701366903,0.0,1.0
1998-01-13,19.5,19.88,19.44,19.5,6200,7.58060049433997,7.72832501679378,7.557275569742,7.58060049433997,15948.6046112402,0.0,1.0
1998-01-14,19.75,19.75,19.38,19.5,8533,7.67778768016484,7.67778768016484,7.53395064514403,7.58060049433997,21949.9101851149,0.0,1.0
1998-01-15,20.0,20.0,19.75,19.75,933,7.77497486598971,7.77497486598971,7.67778768016484,7.67778768016484,2400.0077584334,0.0,1.0
1998-01-16,20.0,20.13,19.88,19.88,1933,7.77497486598971,7.82551220261865,7.72832501679378,7.72832501679378,4972.36334089149,0.0,1.0
1998-01-20,19.94,20.0,19.75,19.75,1533,7.75164994139175,7.77497486598971,7.67778768016484,7.67778768016484,3943.42110790825,0.0,1.0
1998-01-21,19.75,19.75,19.62,19.69,1800,7.67778768016484,7.67778768016484,7.62725034353591,7.65446275556687,4630.24004842457,0.0,1.0
1998-01-22,19.5,20.25,19.5,19.56,11333,7.58060049433997,7.87216205181459,7.58060049433997,7.60392541893794,29152.5058159976,0.0,1.0
1998-01-23,20.0,20.0,19.69,19.75,2533,7.77497486598971,7.77497486598971,7.65446275556687,7.67778768016484,6515.77669036635,0.0,1.0
1998-01-26,20.25,20.25,20.13,20.25,1733,7.87216205181459,7.87216205181459,7.82551220261865,7.87216205181459,4457.89222439987,0.0,1.0
1998-01-27,20.5,20.5,20.19,20.25,9800,7.96934923763946,7.96934923763946,7.84883712721662,7.87216205181459,25209.0847080893,0.0,1.0
1998-01-28,20.0,20.37,20.0,20.25,7200,7.77497486598971,7.91881190101052,7.77497486598971,7.87216205181459,18520.9601936983,0.0,1.0
1998-01-29,19.88,20.25,19.88,20.25,4400,7.72832501679378,7.87216205181459,7.72832501679378,7.87216205181459,11318.3645628156,0.0,1.0
1998-01-30,19.75,20.0,19.62,20.0,3400,7.67778768016484,7.77497486598971,7.62725034353591,7.77497486598971,8746.00898035752,0.0,1.0
1998-02-02,19.25,20.13,19.25,20.0,8533,7.4834133085151,7.82551220261865,7.4834133085151,7.77497486598971,21949.9101851149,0.0,1.0
1998-02-03,19.62,19.62,19.12,19.12,4133,7.62725034353591,7.62725034353591,7.43287597188617,7.43287597188617,10631.5456222993,0.0,1.0
1998-02-04,18.5,19.0,18.5,19.0,10000,7.19185175104049,7.38622612269023,7.19185175104049,7.38622612269023,25723.5558245809,0.0,1.0
1998-02-05,19.25,19.25,18.63,18.63,12200,7.4834133085151,7.4834133085151,7.24238908766942,7.24238908766942,31382.7381059887,0.0,1.0
1998-02-06,19.19,19.38,19.12,19.25,5733,7.46008838391713,7.53395064514403,7.43287597188617,7.4834133085151,14747.3145542322,0.0,1.0
1998-02-09,19.12,19.19,19.06,19.19,8800,7.43287597188617,7.46008838391713,7.4095510472882,7.46008838391713,22636.7291256312,0.0,1.0
1998-02-10,19.0,19.81,19.0,19.0,6600,7.38622612269023,7.70111260476281,7.38622612269023,7.38622612269023,16977.5468442234,0.0,1.0
1998-02-11,19.06,19.12,18.87,19.12,16400,7.4095510472882,7.43287597188617,7.3356887860613,7.43287597188617,42186.6315523127,0.0,1.0
1998-02-12,19.0,19.25,18.87,19.0,6200,7.38622612269023,7.4834133085151,7.3356887860613,7.38622612269023,15948.6046112402,0.0,1.0
1998-02-13,19.38,19.38,19.0,19.12,5800,7.53395064514403,7.53395064514403,7.38622612269023,7.43287597188617,14919.6623782569,0.0,1.0
1998-02-17,19.31,19.31,19.06,19.19,6333,7.50673823311307,7.50673823311307,7.4095510472882,7.46008838391713,16290.7279037071,0.0,1.0
1998-02-18,19.25,19.38,19.19,19.31,5533,7.4834133085151,7.53395064514403,7.46008838391713,7.50673823311307,14232.8434377406,0.0,1.0
1998-02-19,19.25,19.38,19.12,19.38,7133,7.4834133085151,7.53395064514403,7.43287597188617,7.53395064514403,18348.6123696736,0.0,1.0
1998-02-20,19.12,19.25,19.0,19.25,3733,7.43287597188617,7.4834133085151,7.38622612269023,7.4834133085151,9602.60338931605,0.0,1.0
1998-02-23,18.87,19.25,18.87,19.19,5600,7.3356887860613,7.4834133085151,7.3356887860613,7.46008838391713,14405.1912617653,0.0,1.0
1998-02-24,18.94,19.0,18.87,19.0,6733,7.36290119809226,7.38622612269023,7.3356887860613,7.38622612269023,17319.6701366903,0.0,1.0
1998-02-25,19.25,19.25,18.94,19.12,8533,7.4834133085151,7.4834133085151,7.36290119809226,7.43287597188617,21949.9101851149,0.0,1.0
1998-02-26,19.12,19.25,19.0,19.25,1733,7.43287597188617,7.4834133085151,7.38622612269023,7.4834133085151,4457.89222439987,0.0,1.0
1998-02-27,19.25,19.25,19.0,19.25,4000,7.4834133085151,7.4834133085151,7.38622612269023,7.4834133085151,10289.4223298324,0.0,1.0
1998-03-02,19.25,19.38,19.0,19.0,2800,7.4834133085151,7.53395064514403,7.38622612269023,7.38622612269023,7202.59563088266,0.0,1.0
1998-03-03,19.31,19.38,19.25,19.25,4333,7.50673823311307,7.53395064514403,7.4834133085151,7.4834133085151,11146.0167387909,0.0,1.0
1998-03-04,19.25,19.44,19.19,19.31,9333,7.4834133085151,7.557275569742,7.46008838391713,7.50673823311307,24007.7946510814,0.0,1.0
1998-03-05,19.25,19.44,19.12,19.38,5200,7.4834133085151,7.557275569742,7.43287597188617,7.53395064514403,13376.2490287821,0.0,1.0
1998-03-06,19.0,19.31,19.0,19.31,1533,7.38622612269023,7.50673823311307,7.38622612269023,7.50673823311307,3943.42110790825,0.0,1.0
1998-03-09,19.38,19.38,19.19,19.19,6333,7.53395064514403,7.53395064514403,7.46008838391713,7.46008838391713,16290.7279037071,0.0,1.0
1998-03-10,19.25,19.38,19.0,19.38,2733,7.58060049433997,7.63179416001603,7.48215113727062,7.63179416001603,6940.11642471876,0.25,1.0
1998-03-11,18.94,19.0,18.87,18.87,6333,7.52416932286782,7.54800512853688,7.49636088292058,7.49636088292058,15941.563095271,0.1667,1.0
1998-03-12,19.0,19.0,18.87,18.87,2000,7.54800512853688,7.54800512853688,7.49636088292058,7.49636088292058,5034.44279023244,0.0,1.0
1998-03-13,19.0,19.12,18.87,19.12,7533,7.54800512853688,7.59567673987501,7.49636088292058,7.59567673987501,18962.2287694105,0.0,1.0
1998-03-16,18.75,18.87,18.75,18.87,3133,7.44868927158245,7.49636088292058,7.44868927158245,7.49636088292058,7886.45463089912,0.0,1.0
1998-03-17,18.69,18.87,18.69,18.87,9533,7.42485346591339,7.49636088292058,7.42485346591339,7.49636088292058,23996.6715596429,0.0,1.0
1998-03-18,18.75,18.75,18.63,18.69,6133,7.44868927158245,7.44868927158245,7.40101766024432,7.42485346591339,15438.1188162478,0.0,1.0
1998-03-19,18.69,18.75,18.63,18.69,4800,7.42485346591339,7.44868927158245,7.40101766024432,7.42485346591339,12082.6626965579,0.0,1.0
1998-03-20,18.38,18.75,18.38,18.69,10800,7.30170180328989,7.44868927158245,7.30170180328989,7.42485346591339,27185.9910672552,0.0,1.0
1998-03-23,18.56,18.75,18.56,18.63,4000,7.37320922029708,7.44868927158245,7.37320922029708,7.40101766024432,10068.8855804649,0.0,1.0
1998-03-24,18.69,18.75,18.44,18.69,6800,7.42485346591339,7.44868927158245,7.32553760895895,7.42485346591339,17117.1054867903,0.0,1.0
1998-03-25,18.44,18.63,18.44,18.44,4933,7.32553760895895,7.40101766024432,7.32553760895895,7.32553760895895,12417.4531421083,0.0,1.0
1998-03-26,18.25,18.56,18.25,18.56,9533,7.25005755767358,7.37320922029708,7.25005755767358,7.37320922029708,23996.6715596429,0.0,1.0
1998-03-27,18.5,18.69,18.38,18.38,2533,7.34937341462802,7.42485346591339,7.30170180328989,7.30170180328989,6376.12179382938,0.0,1.0
1998-03-30,18.38,18.69,18.31,18.5,3600,7.30170180328989,7.42485346591339,7.27389336334265,7.34937341462802,9061.99702241839,0.0,1.0
1998-03-31,18.38,18.56,18.31,18.5,5000,7.30170180328989,7.37320922029708,7.27389336334265,7.34937341462802,12586.1069755811,0.0,1.0
1998-04-01,18.44,18.5,18.38,18.44,3200,7.32553760895895,7.34937341462802,7.30170180328989,7.32553760895895,8055.10846437191,0.0,1.0
1998-04-02,18.25,18.5,18.25,18.5,10733,7.25005755767358,7.34937341462802,7.25005755767358,7.34937341462802,27017.3372337824,0.0,1.0
1998-04-03,18.31,18.5,18.31,18.44,5933,7.27389336334265,7.34937341462802,7.27389336334265,7.32553760895895,14934.6745372245,0.0,1.0
1998-04-06,18.25,18.38,18.25,18.31,5133,7.25005755767358,7.30170180328989,7.25005755767358,7.27389336334265,12920.8974211316,0.0,1.0
1998-04-07,18.38,18.38,18.25,18.38,2200,7.30170180328989,7.30170180328989,7.25005755767358,7.30170180328989,5537.88706925568,0.0,1.0
1998-04-08,18.38,18.5,18.25,18.44,4733,7.30170180328989,7.34937341462802,7.25005755767358,7.32553760895895,11914.0088630851,0.0,1.0
1998-04-09,18.38,18.44,18.25,18.25,2800,7.30170180328989,7.32553760895895,7.25005755767358,7.25005755767358,7048.21990632542,0.0,1.0
1998-04-13,18.38,18.44,18.19,18.44,3800,7.30170180328989,7.32553760895895,7.22622175200452,7.32553760895895,9565.44130144164,0.0,1.0
1998-04-14,18.19,18.38,18.19,18.31,4933,7.22622175200452,7.30170180328989,7.22622175200452,7.27389336334265,12417.4531421083,0.0,1.0
1998-04-15,18.12,18.31,18.12,18.31,5200,7.19841331205728,7.27389336334265,7.19841331205728,7.27389336334265,13089.5512546043,0.0,1.0
1998-04-16,18.0,18.12,17.88,18.0,2600,7.15074170071915,7.19841331205728,7.10307008938102,7.15074170071915,6544.77562730218,0.0,1.0
1998-04-17,18.25,18.25,18.06,18.12,7333,7.25005755767358,7.25005755767358,7.17457750638822,7.19841331205728,18458.7844903873,0.0,1.0
1998-04-20,18.19,18.44,18.12,18.38,7133,7.22622175200452,7.32553760895895,7.19841331205728,7.30170180328989,17955.340211364,0.0,1.0
1998-04-21,18.25,18.31,18.19,18.19,3800,7.25005755767358,7.27389336334265,7.22622175200452,7.22622175200452,9565.44130144164,0.0,1.0
1998-04-22,18.12,18.25,18.0,18.12,3133,7.19841331205728,7.25005755767358,7.15074170071915,7.19841331205728,7886.45463089912,0.0,1.0
1998-04-23,18.12,18.19,18.0,18.19,4133,7.19841331205728,7.22622175200452,7.15074170071915,7.22622175200452,10403.6760260153,0.0,1.0
1998-04-24,18.0,18.12,18.0,18.06,4333,7.15074170071915,7.19841331205728,7.15074170071915,7.17457750638822,10907.1203050386,0.0,1.0
1998-04-27,17.88,18.0,17.88,18.0,5333,7.10307008938102,7.15074170071915,7.10307008938102,7.15074170071915,13424.3417001548,0.0,1.0
1998-04-28,18.0,18.12,18.0,18.06,5400,7.15074170071915,7.19841331205728,7.15074170071915,7.17457750638822,13592.9955336276,0.0,1.0
1998-04-29,18.19,18.19,18.0,18.0,5733,7.22622175200452,7.22622175200452,7.15074170071915,7.15074170071915,14431.2302582013,0.0,1.0
1998-04-30,18.0,18.06,17.94,18.06,2533,7.15074170071915,7.17457750638822,7.12690589505009,7.17457750638822,6376.12179382939,0.0,1.0
1998-05-01,18.0,18.0,17.88,18.0,4400,7.15074170071915,7.15074170071915,7.10307008938102,7.15074170071915,11075.7741385114,0.0,1.0
1998-05-04,17.94,17.94,17.69,17.75,8733,7.12690589505009,7.12690589505009,7.02759003809566,7.05142584376472,21982.89444355,0.0,1.0
1998-05-05,17.94,18.0,17.94,18.0,5200,7.12690589505009,7.15074170071915,7.12690589505009,7.15074170071915,13089.5512546043,0.0,1.0
1998-05-06,18.06,18.12,18.0,18.06,1533,7.17457750638822,7.19841331205728,7.15074170071915,7.17457750638822,3858.90039871316,0.0,1.0
1998-05-07,18.38,18.38,18.12,18.19,4600,7.30170180328989,7.30170180328989,7.19841331205728,7.22622175200452,11579.2184175346,0.0,1.0
1998-05-08,18.44,18.44,18.31,18.44,7200,7.32553760895895,7.32553760895895,7.27389336334265,7.32553760895895,18123.9940448368,0.0,1.0
1998-05-11,18.25,18.5,18.25,18.5,4400,7.25005755767358,7.34937341462802,7.25005755767358,7.34937341462802,11075.7741385114,0.0,1.0
1998-05-12,18.12,18.38,18.12,18.38,3733,7.19841331205728,7.30170180328989,7.19841331205728,7.30170180328989,9396.78746796885,0.0,1.0
1998-05-13,18.12,18.19,18.06,18.19,2400,7.19841331205728,7.22622175200452,7.17457750638822,7.22622175200452,6041.33134827893,0.0,1.0
1998-05-14,18.12,18.19,18.0,18.12,3000,7.19841331205728,7.22622175200452,7.15074170071915,7.19841331205728,7551.66418534866,0.0,1.0
1998-05-15,18.19,18.19,18.12,18.12,3000,7.22622175200452,7.22622175200452,7.19841331205728,7.19841331205728,7551.66418534866,0.0,1.0
1998-05-18,18.12,18.19,18.0,18.19,1000,7.19841331205728,7.22622175200452,7.15074170071915,7.22622175200452,2517.22139511622,0.0,1.0
1998-05-19,17.75,18.12,17.75,18.12,7733,7.05142584376472,7.19841331205728,7.05142584376472,7.19841331205728,19465.6730484337,0.0,1.0
1998-05-20,17.88,17.88,17.75,17.75,7333,7.10307008938102,7.10307008938102,7.05142584376472,7.05142584376472,18458.7844903873,0.0,1.0
1998-05-21,17.44,17.75,17.44,17.62,12933,6.92827418114122,7.05142584376472,6.92827418114122,6.99978159814841,32555.2243030381,0.0,1.0
1998-05-22,17.5,17.62,17.25,17.44,8333,6.95210998681029,6.99978159814841,6.85279412985585,6.92827418114122,20976.0058855035,0.0,1.0
1998-05-26,17.37,17.62,17.25,17.5,6000,6.90046574119398,6.99978159814841,6.85279412985585,6.95210998681029,15103.3283706973,0.0,1.0
1998-05-27,17.37,17.56,17.37,17.37,1933,6.90046574119398,6.97594579247935,6.90046574119398,6.90046574119398,4865.78895675966,0.0,1.0
1998-05-28,17.31,17.56,17.31,17.5,6400,6.87662993552492,6.97594579247935,6.87662993552492,6.95210998681029,16110.2169287438,0.0,1.0
1998-05-29,17.5,17.5,17.13,17.19,6933,6.95210998681029,6.95210998681029,6.80512251851773,6.82895832418679,17451.8959323408,0.0,1.0
1998-06-01,17.62,17.75,17.56,17.62,15733,6.99978159814841,7.05142584376472,6.97594579247935,6.99978159814841,39603.4442093635,0.0,1.0
1998-06-02,17.56,17.62,17.44,17.62,18000,6.97594579247935,6.99978159814841,6.92827418114122,6.99978159814841,45309.985112092,0.0,1.0
1998-06-03,17.44,17.56,17.44,17.5,5200,6.92827418114122,6.97594579247935,6.92827418114122,6.95210998681029,13089.5512546044,0.0,1.0
1998-06-04,17.37,17.56,17.25,17.5,6800,6.90046574119398,6.97594579247935,6.85279412985585,6.95210998681029,17117.1054867903,0.0,1.0
1998-06-05,17.31,17.37,17.25,17.37,6133,6.87662993552492,6.90046574119398,6.85279412985585,6.90046574119398,15438.1188162478,0.0,1.0
1998-06-08,17.44,17.44,17.13,17.25,6000,6.92827418114122,6.92827418114122,6.80512251851773,6.85279412985585,15103.3283706973,0.0,1.0
1998-06-09,17.37,17.44,17.31,17.44,8400,6.90046574119398,6.92827418114122,6.87662993552492,6.92827418114122,21144.6597189763,0.0,1.0
1998-06-10,17.13,17.25,17.13,17.13,7000,6.90443837547216,6.95280571960857,6.90443837547216,6.90443837547216,17367.0896138312,0.25,1.0
1998-06-11,17.37,17.44,17.25,17.25,8733,7.00117306374497,7.02938734782454,6.95280571960857,6.95280571960857,21666.6847996554,0.0,1.0
1998-06-12,17.5,17.5,17.25,17.25,6533,7.05357101989275,7.05357101989275,6.95280571960857,6.95280571960857,16208.4566353084,0.0,1.0
1998-06-15,17.5,17.5,17.25,17.5,15800,7.05357101989275,7.05357101989275,6.95280571960857,7.05357101989275,39200.002271219,0.0,1.0
1998-06-16,17.5,17.5,17.44,17.5,3333,7.05357101989275,7.05357101989275,7.02938734782454,7.05357101989275,8269.21566898562,0.0,1.0
1998-06-17,17.5,17.5,17.5,17.5,6600,7.05357101989275,7.05357101989275,7.05357101989275,7.05357101989275,16374.6844930408,0.0,1.0
1998-06-18,17.5,17.5,17.5,17.5,1133,7.05357101989275,7.05357101989275,7.05357101989275,7.05357101989275,2810.98750463868,0.0,1.0
1998-06-19,17.44,17.5,17.44,17.5,4000,7.02938734782454,7.05357101989275,7.02938734782454,7.05357101989275,9924.05120790354,0.0,1.0
1998-06-22,17.5,17.5,17.44,17.44,800,7.05357101989275,7.05357101989275,7.02938734782454,7.02938734782454,1984.81024158071,0.0,1.0
1998-06-23,17.25,17.5,17.25,17.5,7400,6.95280571960857,7.05357101989275,6.95280571960857,7.05357101989275,18359.4947346215,0.0,1.0
1998-06-24,17.37,17.44,17.25,17.37,1733,7.00117306374497,7.02938734782454,6.95280571960857,7.00117306374497,4299.59518582421,0.0,1.0
1998-06-25,17.44,17.5,17.44,17.44,5200,7.02938734782454,7.05357101989275,7.02938734782454,7.02938734782454,12901.2665702746,0.0,1.0
1998-06-26,17.31,17.37,17.25,17.31,2800,6.97698939167677,7.00117306374497,6.95280571960857,6.97698939167677,6946.83584553247,0.0,1.0
1998-06-29,17.5,17.5,17.25,17.44,10333,7.05357101989275,7.05357101989275,6.95280571960857,7.02938734782454,25636.3052828168,0.0,1.0
1998-06-30,17.62,17.62,17.5,17.5,4733,7.10193836402915,7.10193836402915,7.05357101989275,7.05357101989275,11742.6335917519,0.0,1.0
1998-07-01,17.69,17.88,17.5,17.5,16133,7.13015264810873,7.2067342763247,7.05357101989275,7.05357101989275,40026.1795342769,0.0,1.0
1998-07-02,17.81,17.81,17.62,17.62,4133,7.17851999224513,7.17851999224513,7.10193836402915,7.10193836402915,10254.0259105663,0.0,1.0
1998-07-06,18.06,18.06,17.94,17.94,333,7.27928529252932,7.27928529252932,7.23091794839291,7.23091794839291,826.177263057969,0.0,1.0
1998-07-07,18.0,18.12,18.0,18.06,3533,7.25510162046111,7.30346896459752,7.25510162046111,7.27928529252932,8765.4182293808,0.0,1.0
1998-07-08,17.75,18.06,17.75,18.0,6600,7.15433632017693,7.27928529252932,7.15433632017693,7.25510162046111,16374.6844930408,0.0,1.0
1998-07-09,18.12,18.12,17.62,17.62,5600,7.30346896459752,7.30346896459752,7.10193836402915,7.10193836402915,13893.671691065,0.0,1.0
1998-07-10,18.25,18.25,18.19,18.19,5000,7.35586692074529,7.35586692074529,7.33168324867709,7.33168324867709,12405.0640098794,0.0,1.0
1998-07-13,18.44,18.44,18.38,18.38,1000,7.43244854896127,7.43244854896127,7.40826487689307,7.40826487689307,2481.01280197588,0.0,1.0
1998-07-14,18.44,18.5,18.25,18.44,1733,7.43244854896127,7.45663222102948,7.35586692074529,7.43244854896127,4299.59518582421,0.0,1.0
1998-07-15,17.94,18.44,17.94,18.44,9600,7.23091794839291,7.43244854896127,7.23091794839291,7.43244854896127,23817.7228989685,0.0,1.0
1998-07-16,17.88,18.0,17.81,17.81,1933,7.2067342763247,7.25510162046111,7.17851999224513,7.17851999224513,4795.79774621939,0.0,1.0
1998-07-17,17.94,17.94,17.94,17.94,733,7.23091794839291,7.23091794839291,7.23091794839291,7.23091794839291,1818.58238384832,0.0,1.0
1998-07-20,17.81,17.94,17.81,17.94,600,7.17851999224513,7.23091794839291,7.17851999224513,7.23091794839291,1488.60768118553,0.0,1.0
1998-07-21,17.5,17.81,17.37,17.81,15133,7.05357101989275,7.17851999224513,7.00117306374497,7.17851999224513,37545.166732301,0.0,1.0
1998-07-22,17.56,17.56,17.37,17.37,3200,7.07775469196095,7.07775469196095,7.00117306374497,7.00117306374497,7939.24096632283,0.0,1.0
1998-07-23,17.5,17.5,17.5,17.5,200,7.05357101989275,7.05357101989275,7.05357101989275,7.05357101989275,496.202560395177,0.0,1.0
1998-07-24,17.75,17.75,17.5,17.5,3800,7.15433632017693,7.15433632017693,7.05357101989275,7.05357101989275,9427.84864750836,0.0,1.0
1998-07-27,17.62,17.75,17.62,17.69,2533,7.10193836402915,7.15433632017693,7.10193836402915,7.13015264810873,6284.40542740492,0.0,1.0
1998-07-28,17.62,17.62,17.5,17.5,200,7.10193836402915,7.10193836402915,7.05357101989275,7.05357101989275,496.202560395177,0.0,1.0
1998-07-29,17.62,17.75,17.62,17.62,1600,7.10193836402915,7.15433632017693,7.10193836402915,7.10193836402915,3969.62048316142,0.0,1.0
1998-07-30,17.37,17.62,17.37,17.5,5800,7.00117306374497,7.10193836402915,7.00117306374497,7.05357101989275,14389.8742514601,0.0,1.0
1998-07-31,17.37,17.37,17.37,17.37,1200,7.00117306374497,7.00117306374497,7.00117306374497,7.00117306374497,2977.21536237106,0.0,1.0
1998-08-03,17.56,17.56,17.5,17.5,1600,7.07775469196095,7.07775469196095,7.05357101989275,7.05357101989275,3969.62048316141,0.0,1.0
1998-08-04,17.25,17.56,17.25,17.56,13800,6.95280571960857,7.07775469196095,6.95280571960857,7.07775469196095,34237.9766672672,0.0,1.0
1998-08-05,17.5,17.56,17.13,17.25,6733,7.05357101989275,7.07775469196095,6.90443837547216,6.95280571960857,16704.6591957036,0.0,1.0
1998-08-06,17.44,17.56,17.37,17.5,3133,7.02938734782454,7.07775469196095,7.00117306374497,7.05357101989275,7773.01310859045,0.0,1.0
1998-08-07,17.25,17.5,17.25,17.37,7000,6.95280571960857,7.05357101989275,6.95280571960857,7.00117306374497,17367.0896138312,0.0,1.0
1998-08-10,16.75,17.31,16.75,17.31,11000,6.7512751190402,6.97698939167677,6.7512751190402,6.97698939167677,27291.1408217347,0.0,1.0
1998-08-11,16.5,16.69,16.5,16.62,6533,6.65050981875602,6.727091446972,6.65050981875602,6.69887716289243,16208.4566353084,0.0,1.0
1998-08-12,17.0,17.0,16.5,16.62,6000,6.85204041932438,6.85204041932438,6.65050981875602,6.69887716289243,14886.0768118553,0.0,1.0
1998-08-13,16.88,17.0,16.88,17.0,2400,6.80367307518798,6.85204041932438,6.80367307518798,6.85204041932438,5954.43072474212,0.0,1.0
1998-08-14,16.69,16.88,16.69,16.88,4333,6.727091446972,6.80367307518798,6.727091446972,6.80367307518798,10750.2284709615,0.0,1.0
1998-08-17,16.69,16.75,16.5,16.5,7533,6.727091446972,6.7512751190402,6.65050981875602,6.65050981875602,18689.4694372843,0.0,1.0
1998-08-18,16.62,16.69,16.5,16.56,13133,6.69887716289243,6.727091446972,6.65050981875602,6.67469349082422,32583.1411283493,0.0,1.0
1998-08-19,16.75,16.81,16.5,16.5,6333,6.7512751190402,6.7754587911084,6.65050981875602,6.65050981875602,15712.2540749133,0.0,1.0
1998-08-20,16.88,16.88,16.69,16.69,7733,6.80367307518798,6.80367307518798,6.727091446972,6.727091446972,19185.6719976795,0.0,1.0
1998-08-21,16.88,16.88,16.5,16.75,3733,6.80367307518798,6.80367307518798,6.65050981875602,6.7512751190402,9261.62078977597,0.0,1.0
1998-08-24,17.06,17.06,16.62,16.62,7133,6.87622409139259,6.87622409139259,6.69887716289243,6.69887716289243,17697.064316494,0.0,1.0
1998-08-25,17.13,17.37,17.06,17.13,5600,6.90443837547216,7.00117306374497,6.87622409139259,6.90443837547216,13893.6716910649,0.0,1.0
1998-08-26,17.13,17.25,17.0,17.0,3600,6.90443837547216,6.95280571960857,6.85204041932438,6.85204041932438,8931.64608711318,0.0,1.0
1998-08-27,17.06,17.19,17.0,17.0,2133,6.87622409139259,6.92862204754036,6.85204041932438,6.85204041932438,5292.00030661456,0.0,1.0
1998-08-28,16.5,16.94,16.5,16.94,8000,6.65050981875602,6.82785674725618,6.65050981875602,6.82785674725618,19848.1024158071,0.0,1.0
1998-08-31,16.88,16.88,16.5,16.5,4400,6.80367307518798,6.80367307518798,6.65050981875602,6.65050981875602,10916.4563286939,0.0,1.0
1998-09-01,16.62,17.0,16.56,16.75,10133,6.69887716289243,6.85204041932438,6.67469349082422,6.7512751190402,25140.1027224216,0.0,1.0
1998-09-02,16.75,17.0,16.75,16.75,3200,6.7512751190402,6.85204041932438,6.7512751190402,6.7512751190402,7939.24096632283,0.0,1.0
1998-09-03,16.88,16.88,16.75,16.88,3533,6.80367307518798,6.80367307518798,6.7512751190402,6.80367307518798,8765.41822938079,0.0,1.0
1998-09-04,16.94,17.0,16.88,17.0,2133,6.82785674725618,6.85204041932438,6.80367307518798,6.85204041932438,5292.00030661456,0.0,1.0
1998-09-08,17.75,17.75,17.06,17.06,14133,7.15433632017693,7.15433632017693,6.87622409139259,6.87622409139259,35064.1539303252,0.0,1.0
1998-09-09,17.5,17.75,17.5,17.75,2200,7.15433632017693,7.25654112475088,7.15433632017693,7.25654112475088,5381.35171132797,0.25,1.0
1998-09-10,17.62,17.62,17.62,17.62,133,7.20339462637243,7.20339462637243,7.20339462637243,7.20339462637243,325.327171639373,0.0,1.0
1998-09-11,17.44,17.62,17.44,17.44,2333,7.12980716707918,7.20339462637243,7.12980716707918,7.12980716707918,5706.67888296735,0.0,1.0
1998-09-14,17.56,17.62,17.44,17.62,2133,7.17886547327468,7.20339462637243,7.12980716707918,7.20339462637243,5217.46509102844,0.0,1.0
1998-09-15,17.56,17.56,17.37,17.56,1733,7.17886547327468,7.17886547327468,7.10118982179847,7.17886547327468,4239.03750715063,0.0,1.0
1998-09-16,17.75,17.94,17.69,17.81,8533,7.25654112475088,7.33421677622709,7.23201197165314,7.28107027784863,20872.3064330735,0.0,1.0
1998-09-17,17.75,17.75,17.75,17.75,800,7.25654112475088,7.25654112475088,7.25654112475088,7.25654112475088,1956.85516775563,0.0,1.0
1998-09-18,17.81,17.88,17.81,17.88,933,7.28107027784863,7.30968762312934,7.28107027784863,7.30968762312934,2282.182339395,0.0,1.0
1998-09-21,17.5,17.69,17.5,17.69,2000,7.15433632017693,7.23201197165314,7.15433632017693,7.23201197165314,4892.13791938907,0.0,1.0
1998-09-22,17.62,17.75,17.62,17.62,1400,7.20339462637243,7.25654112475088,7.20339462637243,7.20339462637243,3424.49654357235,0.0,1.0
1998-09-23,17.69,17.75,17.62,17.62,2000,7.23201197165314,7.25654112475088,7.20339462637243,7.20339462637243,4892.13791938907,0.0,1.0
1998-09-24,18.0,18.0,17.81,17.81,2533,7.35874592932484,7.35874592932484,7.28107027784863,7.28107027784863,6195.89267490626,0.0,1.0
1998-09-25,17.94,18.0,17.94,18.0,1133,7.33421677622709,7.35874592932484,7.33421677622709,7.35874592932484,2771.39613133391,0.0,1.0
1998-09-28,17.94,17.94,17.75,17.75,3600,7.33421677622709,7.33421677622709,7.25654112475088,7.25654112475088,8805.84825490032,0.0,1.0
1998-09-29,17.81,18.0,17.81,18.0,933,7.28107027784863,7.35874592932484,7.28107027784863,7.35874592932484,2282.182339395,0.0,1.0
1998-09-30,17.94,18.0,17.88,17.94,2400,7.33421677622709,7.35874592932484,7.30968762312934,7.33421677622709,5870.56550326688,0.0,1.0
1998-10-01,17.56,17.94,17.56,17.94,2800,7.17886547327468,7.33421677622709,7.17886547327468,7.33421677622709,6848.99308714469,0.0,1.0
1998-10-02,17.94,17.94,17.81,17.81,4000,7.33421677622709,7.33421677622709,7.28107027784863,7.28107027784863,9784.27583877814,0.0,1.0
1998-10-05,17.75,17.88,17.62,17.75,2533,7.25654112475088,7.30968762312934,7.20339462637243,7.25654112475088,6195.89267490626,0.0,1.0
1998-10-06,17.94,17.94,17.75,17.94,3933,7.33421677622709,7.33421677622709,7.25654112475088,7.33421677622709,9620.3892184786,0.0,1.0
1998-10-07,17.88,17.94,17.88,17.88,6133,7.30968762312934,7.33421677622709,7.30968762312934,7.30968762312934,15001.7409298066,0.0,1.0
1998-10-08,17.75,17.94,17.69,17.94,3733,7.25654112475088,7.33421677622709,7.23201197165314,7.33421677622709,9131.1754265397,0.0,1.0
1998-10-09,17.62,17.62,17.37,17.62,2400,7.20339462637243,7.20339462637243,7.10118982179847,7.20339462637243,5870.56550326688,0.0,1.0
1998-10-12,17.88,17.88,17.5,17.62,4133,7.30968762312934,7.30968762312934,7.15433632017693,7.20339462637243,10109.6030104175,0.0,1.0
1998-10-13,17.75,17.88,17.5,17.62,3333,7.25654112475088,7.30968762312934,7.15433632017693,7.20339462637243,8152.74784266189,0.0,1.0
1998-10-14,17.69,17.75,17.37,17.75,4333,7.23201197165314,7.25654112475088,7.10118982179847,7.25654112475088,10598.8168023564,0.0,1.0
1998-10-15,17.31,17.75,17.25,17.75,23800,7.07666066870072,7.25654112475088,7.05213151560297,7.25654112475088,58216.4412407299,0.0,1.0
1998-10-16,17.37,17.62,17.37,17.56,11600,7.10118982179847,7.20339462637243,7.10118982179847,7.17886547327468,28374.3999324566,0.0,1.0
1998-10-19,17.5,17.56,17.37,17.56,3200,7.15433632017693,7.17886547327468,7.10118982179847,7.17886547327468,7827.42067102251,0.0,1.0
1998-10-20,17.44,17.56,17.37,17.5,4733,7.12980716707918,7.17886547327468,7.10118982179847,7.15433632017693,11577.2443862342,0.0,1.0
1998-10-21,17.44,17.44,17.44,17.44,3000,7.12980716707918,7.12980716707918,7.12980716707918,7.12980716707918,7338.2068790836,0.0,1.0
1998-10-22,17.44,17.44,17.37,17.44,2533,7.12980716707918,7.12980716707918,7.10118982179847,7.12980716707918,6195.89267490625,0.0,1.0
1998-10-23,17.44,17.5,17.25,17.44,13600,7.12980716707918,7.15433632017693,7.05213151560297,7.12980716707918,33266.5378518457,0.0,1.0
1998-10-26,17.37,17.56,17.37,17.5,8533,7.10118982179847,7.17886547327468,7.10118982179847,7.15433632017693,20872.3064330735,0.0,1.0
1998-10-27,17.56,17.62,17.5,17.5,8200,7.17886547327468,7.20339462637243,7.15433632017693,7.15433632017693,20057.7654694952,0.0,1.0
1998-10-28,17.56,17.56,17.5,17.5,8000,7.17886547327468,7.17886547327468,7.15433632017693,7.15433632017693,19568.5516775563,0.0,1.0
1998-10-29,17.5,17.56,17.31,17.56,9800,7.15433632017693,7.17886547327468,7.07666066870072,7.17886547327468,23971.4758050064,0.0,1.0
1998-10-30,17.5,17.5,17.37,17.5,11333,7.15433632017693,7.15433632017693,7.10118982179847,7.15433632017693,27721.2995202181,0.0,1.0
1998-11-02,17.5,17.56,17.25,17.56,10733,7.15433632017693,7.17886547327468,7.05213151560297,7.17886547327468,26253.6581444014,0.0,1.0
1998-11-03,17.5,17.5,17.5,17.5,2333,7.15433632017693,7.15433632017693,7.15433632017693,7.15433632017693,5706.67888296735,0.0,1.0
1998-11-04,17.5,17.5,17.5,17.5,6933,7.15433632017693,7.15433632017693,7.15433632017693,7.15433632017693,16958.5960975622,0.0,1.0
1998-11-05,17.31,17.5,17.31,17.5,3800,7.07666066870072,7.15433632017693,7.07666066870072,7.15433632017693,9295.06204683923,0.0,1.0
1998-11-06,17.25,17.44,17.13,17.31,12933,7.05213151560297,7.12980716707918,7.00307320940747,7.07666066870072,31635.0098557294,0.0,1.0
1998-11-09,17.13,17.5,17.13,17.5,19000,7.00307320940747,7.15433632017693,7.00307320940747,7.15433632017693,46475.3102341962,0.0,1.0
1998-11-10,17.0,17.19,17.0,17.19,8600,6.94992671102902,7.02760236250522,6.94992671102902,7.02760236250522,21036.193053373,0.0,1.0
1998-11-11,17.31,17.31,17.13,17.13,9600,7.07666066870072,7.07666066870072,7.00307320940747,7.00307320940747,23482.2620130675,0.0,1.0
1998-11-12,17.44,17.44,17.28,17.31,5533,7.12980716707918,7.12980716707918,7.06439609215185,7.07666066870072,13534.0995539899,0.0,1.0
1998-11-13,17.5,17.5,17.44,17.5,9133,7.15433632017693,7.15433632017693,7.12980716707918,7.15433632017693,22339.9478088902,0.0,1.0
1998-11-16,17.44,17.5,17.37,17.5,50600,7.12980716707918,7.15433632017693,7.10118982179847,7.15433632017693,123771.089360543,0.0,1.0
1998-11-17,17.37,17.5,17.31,17.5,7600,7.10118982179847,7.15433632017693,7.07666066870072,7.15433632017693,18590.1240936785,0.0,1.0
1998-11-18,17.37,17.44,17.25,17.25,14000,7.10118982179847,7.12980716707918,7.05213151560297,7.05213151560297,34244.9654357235,0.0,1.0
1998-11-19,17.25,17.25,17.25,17.25,1133,7.05213151560297,7.05213151560297,7.05213151560297,7.05213151560297,2771.39613133391,0.0,1.0
1998-11-20,17.37,17.5,17.25,17.37,4133,7.10118982179847,7.15433632017693,7.05213151560297,7.10118982179847,10109.6030104175,0.0,1.0
1998-11-23,17.19,17.5,17.19,17.37,5933,7.02760236250522,7.15433632017693,7.02760236250522,7.10118982179847,14512.5271378677,0.0,1.0
1998-11-24,17.5,17.5,17.19,17.19,2400,7.15433632017693,7.15433632017693,7.02760236250522,7.02760236250522,5870.56550326688,0.0,1.0
1998-11-25,17.5,17.5,17.31,17.5,2600,7.15433632017693,7.15433632017693,7.07666066870072,7.15433632017693,6359.77929520579,0.0,1.0
1998-11-27,17.5,17.5,17.5,17.5,400,7.15433632017693,7.15433632017693,7.15433632017693,7.15433632017693,978.427583877813,0.0,1.0
1998-11-30,17.5,17.5,17.37,17.5,12133,7.15433632017693,7.15433632017693,7.10118982179847,7.15433632017693,29678.1546879738,0.0,1.0
1998-12-01,17.44,17.56,17.37,17.5,9000,7.12980716707918,7.17886547327468,7.10118982179847,7.15433632017693,22014.6206372508,0.0,1.0
1998-12-02,17.5,17.5,17.25,17.44,16333,7.15433632017693,7.15433632017693,7.05213151560297,7.12980716707918,39951.6443186908,0.0,1.0
1998-12-03,17.5,17.5,17.5,17.5,13400,7.15433632017693,7.15433632017693,7.15433632017693,7.15433632017693,32777.3240599068,0.0,1.0
1998-12-04,17.5,17.5,17.37,17.37,12733,7.15433632017693,7.15433632017693,7.10118982179847,7.10118982179847,31145.7960637905,0.0,1.0
1998-12-07,17.88,18.0,17.25,17.25,69800,7.30968762312934,7.35874592932484,7.05213151560297,7.05213151560297,170735.613386679,0.0,1.0
1998-12-08,18.5,18.5,17.88,17.88,30200,7.56315553847275,7.56315553847275,7.30968762312934,7.30968762312934,73871.2825827749,0.0,1.0
1998-12-09,18.5,18.5,18.19,18.38,11133,7.66536034304671,7.66536034304671,7.53691376432539,7.61563908676749,26868.9912519022,0.25,1.0
1998-12-10,18.38,18.38,18.12,18.31,4333,7.61563908676749,7.61563908676749,7.50790969816251,7.58663502060461,10457.4992449917,0.0,1.0
1998-12-11,18.44,18.5,18.38,18.38,1600,7.6404997149071,7.66536034304671,7.61563908676749,7.61563908676749,3861.52753103777,0.0,1.0
1998-12-14,18.44,18.44,18.19,18.38,4533,7.6404997149071,7.6404997149071,7.53691376432539,7.61563908676749,10940.1901863714,0.0,1.0
1998-12-15,18.19,18.44,18.19,18.38,7533,7.53691376432539,7.6404997149071,7.53691376432539,7.61563908676749,18180.5543070672,0.0,1.0
1998-12-16,18.25,18.44,18.06,18.25,10333,7.561774392465,7.6404997149071,7.4830490700229,7.561774392465,24938.2274863833,0.0,1.0
1998-12-17,18.38,18.38,18.12,18.12,6200,7.61563908676749,7.61563908676749,7.50790969816251,7.50790969816251,14963.4191827714,0.0,1.0
1998-12-18,18.38,18.38,18.25,18.25,1800,7.61563908676749,7.61563908676749,7.561774392465,7.561774392465,4344.21847241749,0.0,1.0
1998-12-21,18.38,18.38,18.25,18.38,1933,7.61563908676749,7.61563908676749,7.561774392465,7.61563908676749,4665.20794843501,0.0,1.0
1998-12-22,18.12,18.38,18.12,18.38,2800,7.50790969816251,7.61563908676749,7.50790969816251,7.61563908676749,6757.6731793161,0.0,1.0
1998-12-23,18.25,18.38,18.06,18.38,6800,7.561774392465,7.61563908676749,7.4830490700229,7.61563908676749,16411.4920069105,0.0,1.0
1998-12-24,18.25,18.31,18.12,18.25,1400,7.561774392465,7.58663502060461,7.50790969816251,7.561774392465,3378.83658965805,0.0,1.0
1998-12-28,18.25,18.25,18.0,18.25,4800,7.561774392465,7.561774392465,7.45818844188329,7.561774392465,11584.5825931133,0.0,1.0
1998-12-29,18.25,18.25,18.0,18.25,3733,7.561774392465,7.561774392465,7.45818844188329,7.561774392465,9009.4264208525,0.0,1.0
1998-12-30,18.12,18.38,18.12,18.31,7333,7.50790969816251,7.61563908676749,7.50790969816251,7.58663502060461,17697.8633656875,0.0,1.0
1998-12-31,18.31,18.44,18.25,18.25,3200,7.58663502060461,7.6404997149071,7.561774392465,7.561774392465,7723.05506207554,0.0,1.0
1999-01-04,18.94,18.94,18.31,18.31,8333,7.84767161607052,7.84767161607052,7.58663502060461,7.58663502060461,20111.3180725861,0.0,1.0
1999-01-05,19.0,19.12,18.94,18.94,7800,7.87253224421013,7.92225350048936,7.84767161607052,7.84767161607052,18824.9467138091,0.0,1.0
1999-01-06,19.12,19.25,19.0,19.12,10733,7.92225350048936,7.97611819479185,7.87253224421013,7.92225350048936,25903.6093691427,0.0,1.0
1999-01-07,19.12,19.25,19.0,19.12,3800,7.92225350048936,7.97611819479185,7.87253224421013,7.92225350048936,9171.1278862147,0.0,1.0
1999-01-08,19.06,19.25,19.06,19.12,2933,7.89739287234975,7.97611819479185,7.89739287234975,7.92225350048936,7078.66265533361,0.0,1.0
1999-01-11,19.25,19.25,19.06,19.06,3200,7.97611819479185,7.97611819479185,7.89739287234975,7.89739287234975,7723.05506207554,0.0,1.0
1999-01-12,19.5,19.5,19.19,19.38,3733,8.07970414537356,8.07970414537356,7.95125756665224,8.02998288909434,9009.4264208525,0.0,1.0
1999-01-13,19.12,19.25,19.0,19.25,4800,7.92225350048936,7.97611819479185,7.87253224421013,7.97611819479185,11584.5825931133,0.0,1.0
1999-01-14,19.06,19.25,19.06,19.06,1133,7.89739287234975,7.97611819479185,7.89739287234975,7.89739287234975,2734.44418291612,0.0,1.0
1999-01-15,19.12,19.25,19.12,19.12,800,7.92225350048936,7.97611819479185,7.92225350048936,7.92225350048936,1930.76376551888,0.0,1.0
1999-01-19,18.75,19.25,18.69,19.25,11000,7.76894629362842,7.97611819479185,7.74408566548881,7.97611819479185,26548.0017758847,0.0,1.0
1999-01-20,18.63,18.69,18.63,18.69,3933,7.7192250373492,7.74408566548881,7.7192250373492,7.74408566548881,9492.11736223222,0.0,1.0
1999-01-21,18.5,18.63,18.31,18.38,14733,7.66536034304671,7.7192250373492,7.58663502060461,7.61563908676749,35557.4281967372,0.0,1.0
1999-01-22,18.25,18.38,18.25,18.25,4333,7.561774392465,7.61563908676749,7.561774392465,7.561774392465,10457.4992449917,0.0,1.0
1999-01-25,18.0,18.25,17.88,18.25,5200,7.45818844188329,7.561774392465,7.40846718560406,7.561774392465,12549.9644758727,0.0,1.0
1999-01-26,18.0,18.0,17.75,17.81,3733,7.45818844188329,7.45818844188329,7.35460249130157,7.37946311944118,9009.42642085249,0.0,1.0
1999-01-27,17.81,18.0,17.75,18.0,2000,7.37946311944118,7.45818844188329,7.35460249130157,7.45818844188329,4826.90941379722,0.0,1.0
1999-01-28,17.81,17.88,17.62,17.62,5800,7.37946311944118,7.40846718560406,7.30073779699908,7.30073779699908,13998.0373000119,0.0,1.0
1999-01-29,17.62,17.81,17.62,17.69,3533,7.30073779699908,7.37946311944118,7.30073779699908,7.32974186316196,8526.73547947278,0.0,1.0
1999-02-01,17.62,17.75,17.44,17.75,5733,7.30073779699908,7.35460249130157,7.22615591258025,7.35460249130157,13836.3358346497,0.0,1.0
1999-02-02,17.5,17.69,17.44,17.44,1000,7.25101654071986,7.32974186316196,7.22615591258025,7.22615591258025,2413.45470689861,0.0,1.0
1999-02-03,17.69,17.69,17.44,17.5,2733,7.32974186316196,7.32974186316196,7.22615591258025,7.25101654071986,6595.97171395389,0.0,1.0
1999-02-04,17.44,17.62,17.44,17.44,7333,7.22615591258025,7.30073779699908,7.22615591258025,7.22615591258025,17697.8633656875,0.0,1.0
1999-02-05,17.56,17.56,17.44,17.44,4133,7.27587716885947,7.27587716885947,7.22615591258025,7.22615591258025,9974.80830361194,0.0,1.0
1999-02-08,17.56,17.56,17.37,17.37,1733,7.27587716885947,7.27587716885947,7.19715184641737,7.19715184641737,4182.51700705529,0.0,1.0
1999-02-09,17.56,17.69,17.44,17.69,2400,7.27587716885947,7.32974186316196,7.22615591258025,7.32974186316196,5792.29129655666,0.0,1.0
1999-02-10,17.5,17.5,17.37,17.44,2933,7.25101654071986,7.25101654071986,7.19715184641737,7.22615591258025,7078.66265533361,0.0,1.0
1999-02-11,17.5,17.56,17.37,17.44,2000,7.25101654071986,7.27587716885947,7.19715184641737,7.22615591258025,4826.90941379721,0.0,1.0
1999-02-12,17.62,17.62,17.5,17.5,2400,7.30073779699908,7.30073779699908,7.25101654071986,7.25101654071986,5792.29129655666,0.0,1.0
1999-02-16,17.44,17.44,17.44,17.44,2200,7.22615591258025,7.22615591258025,7.22615591258025,7.22615591258025,5309.60035517694,0.0,1.0
1999-02-17,17.44,17.62,17.44,17.5,7400,7.22615591258025,7.30073779699908,7.22615591258025,7.25101654071986,17859.5648310497,0.0,1.0
1999-02-18,17.37,17.62,17.37,17.44,2733,7.19715184641737,7.30073779699908,7.19715184641737,7.22615591258025,6595.97171395389,0.0,1.0
1999-02-19,17.37,17.56,17.37,17.44,3533,7.19715184641737,7.27587716885947,7.19715184641737,7.22615591258025,8526.73547947278,0.0,1.0
1999-02-22,17.62,17.88,17.44,17.44,15933,7.30073779699908,7.40846718560406,7.22615591258025,7.22615591258025,38453.5738450155,0.0,1.0
1999-02-23,17.75,18.0,17.75,17.81,2133,7.35460249130157,7.45818844188329,7.35460249130157,7.37946311944118,5147.89888981473,0.0,1.0
1999-02-24,17.75,18.0,17.75,17.75,2800,7.35460249130157,7.45818844188329,7.35460249130157,7.35460249130157,6757.6731793161,0.0,1.0
1999-02-25,18.0,18.0,17.62,17.75,10733,7.45818844188329,7.45818844188329,7.30073779699908,7.35460249130157,25903.6093691427,0.0,1.0
1999-02-26,17.62,18.0,17.62,18.0,4000,7.30073779699908,7.45818844188329,7.30073779699908,7.45818844188329,9653.81882759443,0.0,1.0
1999-03-01,17.44,17.69,17.37,17.5,4400,7.22615591258025,7.32974186316196,7.19715184641737,7.25101654071986,10619.2007103539,0.0,1.0
1999-03-02,17.62,17.62,17.56,17.56,733,7.30073779699908,7.30073779699908,7.27587716885947,7.27587716885947,1769.06230015668,0.0,1.0
1999-03-03,17.69,17.69,17.37,17.5,3200,7.32974186316196,7.32974186316196,7.19715184641737,7.25101654071986,7723.05506207554,0.0,1.0
1999-03-04,17.75,17.88,17.5,17.5,3200,7.35460249130157,7.40846718560406,7.25101654071986,7.25101654071986,7723.05506207554,0.0,1.0
1999-03-05,17.62,17.62,17.62,17.62,400,7.30073779699908,7.30073779699908,7.30073779699908,7.30073779699908,965.381882759443,0.0,1.0
1999-03-08,17.62,17.75,17.44,17.75,3333,7.30073779699908,7.35460249130157,7.22615591258025,7.35460249130157,8044.04453809306,0.0,1.0
1999-03-09,17.37,17.62,17.37,17.37,4733,7.19715184641737,7.30073779699908,7.19715184641737,7.19715184641737,11422.8811277511,0.0,1.0
1999-03-10,17.25,17.37,17.0,17.0,3600,7.25101654071986,7.30145839491617,7.14592934447754,7.14592934447754,8564.31641705163,0.25,1.0
1999-03-11,17.0,17.13,17.0,17.13,2600,7.14592934447754,7.20057468652355,7.14592934447754,7.20057468652355,6185.33963453729,0.0,1.0
1999-03-12,17.13,17.37,17.0,17.25,4800,7.20057468652355,7.30145839491617,7.14592934447754,7.25101654071986,11419.0885560688,0.0,1.0
1999-03-15,16.75,17.0,16.75,17.0,3600,7.04084214823523,7.14592934447754,7.04084214823523,7.14592934447754,8564.31641705162,0.0,1.0
1999-03-16,16.62,16.88,16.62,16.88,3733,6.98619680618922,7.09548749028123,6.98619680618922,7.09548749028123,8880.72032912604,0.0,1.0
1999-03-17,16.69,16.75,16.62,16.62,1533,7.01562122113707,7.04084214823523,6.98619680618922,6.98619680618922,3646.97140759449,0.0,1.0
1999-03-18,16.81,16.94,16.69,16.88,3200,7.06606307533338,7.12070841737939,7.01562122113707,7.09548749028123,7612.72570404589,0.0,1.0
1999-03-19,16.75,16.94,16.75,16.94,3333,7.04084214823523,7.12070841737939,7.04084214823523,7.12070841737939,7929.12961612029,0.0,1.0
1999-03-22,16.62,16.88,16.62,16.88,2800,6.98619680618922,7.09548749028123,6.98619680618922,7.09548749028123,6661.13499104016,0.0,1.0
1999-03-23,16.88,17.0,16.62,16.62,2200,7.09548749028123,7.14592934447754,6.98619680618922,6.98619680618922,5233.74892153155,0.0,1.0
1999-03-24,16.88,17.0,16.88,17.0,1000,7.09548749028123,7.14592934447754,7.09548749028123,7.14592934447754,2378.97678251434,0.0,1.0
1999-03-25,16.88,17.0,16.75,17.0,3933,7.09548749028123,7.14592934447754,7.04084214823523,7.14592934447754,9356.5156856289,0.0,1.0
1999-03-26,16.75,16.88,16.75,16.75,1333,7.04084214823523,7.09548749028123,7.04084214823523,7.04084214823523,3171.17605109161,0.0,1.0
1999-03-29,16.25,16.62,16.25,16.62,9000,6.83066775575059,6.98619680618922,6.83066775575059,6.98619680618922,21410.7910426291,0.0,1.0
1999-03-30,16.0,16.31,15.87,16.25,9133,6.72558055950828,6.85588868284875,6.67093521746227,6.83066775575059,21727.1949547035,0.0,1.0
1999-03-31,16.06,16.06,16.0,16.0,2733,6.75080148660643,6.75080148660643,6.72558055950828,6.72558055950828,6501.7435466117,0.0,1.0
1999-04-01,15.94,15.94,15.75,15.87,2933,6.70035963241012,6.70035963241012,6.62049336326596,6.67093521746227,6977.53890311456,0.0,1.0
1999-04-05,15.69,15.81,15.63,15.81,7333,6.5952724361678,6.64571429036412,6.57005150906965,6.64571429036412,17445.0367461777,0.0,1.0
1999-04-06,15.63,15.69,15.63,15.69,6933,6.57005150906965,6.5952724361678,6.57005150906965,6.5952724361678,16493.4460331719,0.0,1.0
1999-04-07,15.44,15.63,15.44,15.5,23800,6.49018523992549,6.57005150906965,6.49018523992549,6.51540616702364,56619.6474238413,0.0,1.0
1999-04-08,14.88,15.44,14.88,15.44,4800,6.2547899203427,6.49018523992549,6.2547899203427,6.49018523992549,11419.0885560688,0.0,1.0
1999-04-09,15.0,15.0,14.88,15.0,2000,6.30523177453901,6.30523177453901,6.2547899203427,6.30523177453901,4757.95356502868,0.0,1.0
1999-04-12,15.56,15.75,15.12,15.12,18200,6.5406270941218,6.62049336326596,6.35567362873532,6.35567362873532,43297.377441761,0.0,1.0
1999-04-13,15.87,16.0,15.5,15.69,5600,6.67093521746227,6.72558055950828,6.51540616702364,6.5952724361678,13322.2699820803,0.0,1.0
1999-04-14,15.87,16.0,15.63,16.0,3733,6.67093521746227,6.72558055950828,6.57005150906965,6.72558055950828,8880.72032912604,0.0,1.0
1999-04-15,16.0,16.0,15.75,15.75,2600,6.72558055950828,6.72558055950828,6.62049336326596,6.62049336326596,6185.33963453728,0.0,1.0
1999-04-16,16.0,16.0,15.75,15.87,1733,6.72558055950828,6.72558055950828,6.62049336326596,6.67093521746227,4122.76676409735,0.0,1.0
1999-04-19,15.94,16.0,15.81,15.87,2733,6.70035963241012,6.72558055950828,6.64571429036412,6.67093521746227,6501.74354661169,0.0,1.0
1999-04-20,16.0,16.12,15.75,15.87,9000,6.72558055950828,6.77602241370459,6.62049336326596,6.67093521746227,21410.7910426291,0.0,1.0
1999-04-21,16.12,16.38,16.0,16.12,9533,6.77602241370459,6.8853130977966,6.72558055950828,6.77602241370459,22678.7856677092,0.0,1.0
1999-04-22,16.0,16.0,16.0,16.0,1400,6.72558055950828,6.72558055950828,6.72558055950828,6.72558055950828,3330.56749552008,0.0,1.0
1999-04-23,16.38,16.38,16.0,16.0,7400,6.8853130977966,6.8853130977966,6.72558055950828,6.72558055950828,17604.4281906061,0.0,1.0
1999-04-26,16.5,16.69,16.44,16.5,2533,6.93575495199291,7.01562122113707,6.91053402489475,6.93575495199291,6025.94819010883,0.0,1.0
1999-04-27,16.06,16.38,16.06,16.38,4133,6.75080148660643,6.8853130977966,6.75080148660643,6.8853130977966,9832.31104213177,0.0,1.0
1999-04-28,16.0,16.25,15.87,16.0,12600,6.72558055950828,6.83066775575059,6.67093521746227,6.72558055950828,29975.1074596807,0.0,1.0
1999-04-29,16.0,16.0,15.94,16.0,1333,6.72558055950828,6.72558055950828,6.70035963241012,6.72558055950828,3171.17605109161,0.0,1.0
1999-04-30,16.31,16.5,16.0,16.12,9933,6.85588868284875,6.93575495199291,6.72558055950828,6.77602241370459,23630.3763807149,0.0,1.0
1999-05-03,16.12,16.69,16.0,16.44,5333,6.77602241370459,7.01562122113707,6.72558055950828,6.91053402489475,12687.083181149,0.0,1.0
1999-05-04,15.63,16.0,15.5,16.0,9600,6.57005150906965,6.72558055950828,6.51540616702364,6.72558055950828,22838.1771121377,0.0,1.0
1999-05-05,15.75,15.94,15.63,15.63,2733,6.62049336326596,6.70035963241012,6.57005150906965,6.57005150906965,6501.74354661169,0.0,1.0
1999-05-06,16.0,16.06,15.87,15.87,2800,6.72558055950828,6.75080148660643,6.67093521746227,6.67093521746227,6661.13499104015,0.0,1.0
1999-05-07,16.0,16.12,15.94,16.06,8600,6.72558055950828,6.77602241370459,6.70035963241012,6.75080148660643,20459.2003296233,0.0,1.0
1999-05-10,15.87,15.87,15.63,15.87,4933,6.67093521746227,6.67093521746227,6.57005150906965,6.67093521746227,11735.4924681432,0.0,1.0
1999-05-11,16.12,16.12,15.75,15.75,4000,6.77602241370459,6.77602241370459,6.62049336326596,6.62049336326596,9515.90713005736,0.0,1.0
1999-05-12,16.06,16.25,16.0,16.12,3933,6.75080148660643,6.83066775575059,6.72558055950828,6.77602241370459,9356.5156856289,0.0,1.0
1999-05-13,16.38,16.38,16.12,16.12,5000,6.8853130977966,6.8853130977966,6.77602241370459,6.77602241370459,11894.8839125717,0.0,1.0
1999-05-14,16.31,16.38,16.12,16.19,14333,6.85588868284875,6.8853130977966,6.77602241370459,6.80544682865244,34097.874223778,0.0,1.0
1999-05-17,16.5,16.5,16.25,16.25,3933,6.93575495199291,6.93575495199291,6.83066775575059,6.83066775575059,9356.5156856289,0.0,1.0
1999-05-18,16.88,16.88,16.44,16.56,5733,7.09548749028123,7.09548749028123,6.91053402489475,6.96097587909107,13638.6738941547,0.0,1.0
1999-05-19,17.13,17.25,16.94,16.94,8733,7.20057468652355,7.25101654071986,7.12070841737939,7.12070841737939,20775.6042416977,0.0,1.0
1999-05-20,17.62,17.62,17.25,17.37,4133,7.40654559115849,7.40654559115849,7.25101654071986,7.30145839491617,9832.31104213177,0.0,1.0
1999-05-21,17.75,17.88,17.62,17.62,7800,7.4611909332045,7.5158362752505,7.40654559115849,7.40654559115849,18556.0189036118,0.0,1.0
1999-05-24,17.62,17.88,17.62,17.75,3000,7.40654559115849,7.5158362752505,7.40654559115849,7.4611909332045,7136.93034754302,0.0,1.0
1999-05-25,17.62,17.81,17.5,17.56,7200,7.40654559115849,7.48641186030265,7.35610373696218,7.38132466406033,17128.6328341033,0.0,1.0
1999-05-26,17.62,17.75,17.62,17.75,733,7.40654559115849,7.4611909332045,7.40654559115849,7.4611909332045,1743.78998158301,0.0,1.0
1999-05-27,17.62,17.62,17.62,17.62,800,7.40654559115849,7.40654559115849,7.40654559115849,7.40654559115849,1903.18142601147,0.0,1.0
1999-05-28,18.0,18.0,17.62,17.88,2800,7.56627812944681,7.56627812944681,7.40654559115849,7.5158362752505,6661.13499104016,0.0,1.0
1999-06-01,18.0,18.0,17.88,17.88,1333,7.56627812944681,7.56627812944681,7.5158362752505,7.5158362752505,3171.17605109162,0.0,1.0
1999-06-02,18.38,18.44,17.88,17.88,10200,7.72601066773513,7.75123159483329,7.5158362752505,7.5158362752505,24265.5631816463,0.0,1.0
1999-06-03,18.38,18.5,18.31,18.44,4733,7.72601066773513,7.77645252193145,7.69658625278728,7.75123159483329,11259.6971116404,0.0,1.0
1999-06-04,18.25,18.38,18.0,18.38,17000,7.67136532568913,7.72601066773513,7.56627812944681,7.72601066773513,40442.6053027438,0.0,1.0
1999-06-07,18.38,18.5,18.0,18.0,11200,7.72601066773513,7.77645252193145,7.56627812944681,7.56627812944681,26644.5399641606,0.0,1.0
1999-06-08,18.31,18.38,18.19,18.25,8400,7.69658625278728,7.72601066773513,7.64614439859097,7.67136532568913,19983.4049731205,0.0,1.0
1999-06-09,18.25,18.38,18.0,18.25,10800,7.78065600978114,7.83607986080972,7.67407168088003,7.78065600978114,25332.0542319598,0.26,1.0
1999-06-10,18.38,18.38,18.25,18.31,5733,7.83607986080972,7.83607986080972,7.78065600978114,7.80623624871741,13447.098788132,0.0,1.0
1999-06-11,18.12,18.38,18.12,18.38,7400,7.72523215875256,7.83607986080972,7.72523215875256,7.83607986080972,17357.1482700466,0.0,1.0
1999-06-14,18.0,18.25,18.0,18.12,4933,7.67407168088003,7.78065600978114,7.67407168088003,7.72523215875256,11570.6503265054,0.0,1.0
1999-06-15,18.25,18.25,17.94,18.0,3200,7.78065600978114,7.78065600978114,7.64849144194376,7.67407168088003,7505.79384650662,0.0,1.0
1999-06-16,18.12,18.31,18.0,18.0,10733,7.72523215875256,7.80623624871741,7.67407168088003,7.67407168088003,25174.9016732986,0.0,1.0
1999-06-17,18.06,18.25,18.0,18.12,5933,7.69965191981629,7.78065600978114,7.67407168088003,7.72523215875256,13916.2109035387,0.0,1.0
1999-06-18,18.06,18.25,18.0,18.0,6333,7.69965191981629,7.78065600978114,7.67407168088003,7.67407168088003,14854.435134352,0.0,1.0
1999-06-21,18.38,18.38,18.25,18.25,6933,7.83607986080972,7.83607986080972,7.78065600978114,7.78065600978114,16261.771480572,0.0,1.0
1999-06-22,18.38,18.38,18.38,18.38,333,7.83607986080972,7.83607986080972,7.83607986080972,7.83607986080972,781.071672152094,0.0,1.0
1999-06-23,18.25,18.31,18.25,18.25,11733,7.78065600978114,7.80623624871741,7.78065600978114,7.78065600978114,27520.4622503319,0.0,1.0
1999-06-24,18.12,18.31,18.12,18.31,2800,7.72523215875256,7.80623624871741,7.72523215875256,7.80623624871741,6567.56961569329,0.0,1.0
1999-06-25,18.25,18.25,18.06,18.06,600,7.78065600978114,7.78065600978114,7.69965191981629,7.69965191981629,1407.33634621999,0.0,1.0
1999-06-28,18.12,18.31,18.12,18.31,2533,7.72523215875256,7.80623624871741,7.72523215875256,7.80623624871741,5941.3049416254,0.0,1.0
1999-06-29,18.25,18.31,18.12,18.25,7600,7.78065600978114,7.80623624871741,7.72523215875256,7.78065600978114,17826.2603854532,0.0,1.0
1999-06-30,18.56,18.56,18.25,18.31,9133,7.91282057761852,7.91282057761852,7.78065600978114,7.80623624871741,21422.0047500453,0.0,1.0
1999-07-01,18.56,18.63,18.44,18.56,3600,7.91282057761852,7.94266418971083,7.86166009974598,7.91282057761852,8444.01807731994,0.0,1.0
1999-07-02,19.06,19.12,18.44,18.44,19800,8.12598923542074,8.15156947435701,7.86166009974598,7.86166009974598,46442.0994252597,0.0,1.0
1999-07-06,19.25,19.25,18.87,18.94,2200,8.20699332538558,8.20699332538558,8.04498514545589,8.07482875754821,5160.2332694733,0.0,1.0
1999-07-07,19.19,19.81,19.19,19.5,7200,8.18141308644932,8.44574222212407,8.18141308644932,8.3135776542867,16888.0361546399,0.0,1.0
1999-07-08,19.0,19.25,19.0,19.06,2800,8.10040899648447,8.20699332538558,8.10040899648447,8.12598923542074,6567.56961569329,0.0,1.0
1999-07-09,18.87,19.19,18.75,19.12,3800,8.04498514545589,8.18141308644932,7.99382466758336,8.15156947435701,8913.13019272661,0.0,1.0
1999-07-12,18.5,18.87,18.5,18.75,3800,7.88724033868225,8.04498514545589,7.88724033868225,7.99382466758336,8913.13019272661,0.0,1.0
1999-07-13,18.44,18.63,18.38,18.63,1600,7.86166009974598,7.94266418971083,7.83607986080972,7.94266418971083,3752.89692325331,0.0,1.0
1999-07-14,18.5,18.63,18.31,18.31,3000,7.88724033868225,7.94266418971083,7.80623624871741,7.80623624871741,7036.68173109995,0.0,1.0
1999-07-15,18.63,18.87,18.63,18.63,3400,7.94266418971083,8.04498514545589,7.94266418971083,7.94266418971083,7974.90596191328,0.0,1.0
1999-07-16,19.56,19.56,18.5,18.5,12400,8.33915789322296,8.33915789322296,7.88724033868225,7.88724033868225,29084.9511552131,0.0,1.0
1999-07-19,19.5,19.5,19.31,19.5,15400,8.3135776542867,8.3135776542867,8.23257356432185,8.3135776542867,36121.6328863131,0.0,1.0
1999-07-20,19.31,19.5,19.31,19.5,7400,8.23257356432185,8.3135776542867,8.23257356432185,8.3135776542867,17357.1482700466,0.0,1.0
1999-07-21,19.38,19.75,19.12,19.69,21733,8.26241717641416,8.42016198318781,8.15156947435701,8.39458174425154,50976.0680206651,0.0,1.0
1999-07-22,19.12,19.38,19.06,19.38,6000,8.15156947435701,8.26241717641416,8.12598923542074,8.26241717641416,14073.3634621999,0.0,1.0
1999-07-23,19.06,19.12,18.94,19.0,3933,8.12598923542074,8.15156947435701,8.07482875754821,8.10040899648447,9225.08974947204,0.0,1.0
1999-07-26,18.69,18.94,18.69,18.94,5200,7.9682444286471,8.07482875754821,7.9682444286471,8.07482875754821,12196.9150005732,0.0,1.0
1999-07-27,18.12,18.75,18.0,18.56,11600,7.72523215875256,7.99382466758336,7.67407168088003,7.91282057761852,27208.5026935865,0.0,1.0
1999-07-28,18.19,18.25,18.12,18.12,2600,7.75507577084487,7.78065600978114,7.72523215875256,7.72523215875256,6098.45750028663,0.0,1.0
1999-07-29,18.38,18.44,18.19,18.31,8400,7.83607986080972,7.86166009974598,7.75507577084487,7.80623624871741,19702.7088470799,0.0,1.0
1999-07-30,18.38,18.63,18.38,18.44,8333,7.83607986080972,7.94266418971083,7.83607986080972,7.86166009974598,19545.5562884186,0.0,1.0
1999-08-02,18.44,18.5,18.44,18.44,11933,7.86166009974598,7.88724033868225,7.86166009974598,7.86166009974598,27989.5743657386,0.0,1.0
1999-08-03,18.38,18.44,18.25,18.31,7533,7.83607986080972,7.86166009974598,7.78065600978114,7.80623624871741,17669.107826792,0.0,1.0
1999-08-04,18.44,18.44,18.38,18.38,4733,7.86166009974598,7.86166009974598,7.83607986080972,7.83607986080972,11101.5382110987,0.0,1.0
1999-08-05,18.38,18.5,18.12,18.5,15533,7.83607986080972,7.88724033868225,7.72523215875256,7.88724033868225,36433.5924430585,0.0,1.0
1999-08-06,18.38,18.5,18.38,18.44,7000,7.83607986080972,7.88724033868225,7.83607986080972,7.86166009974598,16418.9240392332,0.0,1.0
1999-08-09,18.12,18.38,18.12,18.25,3200,7.72523215875256,7.83607986080972,7.72523215875256,7.78065600978114,7505.79384650662,0.0,1.0
1999-08-10,18.12,18.38,18.12,18.25,2600,7.72523215875256,7.83607986080972,7.72523215875256,7.78065600978114,6098.45750028663,0.0,1.0
1999-08-11,18.25,18.25,18.12,18.12,533,7.78065600978114,7.78065600978114,7.72523215875256,7.72523215875256,1250.18378755876,0.0,1.0
1999-08-12,18.25,18.25,18.25,18.25,1133,7.78065600978114,7.78065600978114,7.78065600978114,7.78065600978114,2657.52013377875,0.0,1.0
1999-08-13,18.19,18.44,18.19,18.44,3133,7.75507577084487,7.86166009974598,7.75507577084487,7.86166009974598,7348.64128784539,0.0,1.0
1999-08-16,18.06,18.38,18.06,18.25,3733,7.69965191981629,7.83607986080972,7.69965191981629,7.78065600978114,8755.97763406538,0.0,1.0
1999-08-17,18.06,18.19,18.06,18.19,2800,7.69965191981629,7.75507577084487,7.69965191981629,7.75507577084487,6567.56961569329,0.0,1.0
1999-08-18,18.06,18.25,18.06,18.06,2133,7.69965191981629,7.78065600978114,7.69965191981629,7.69965191981629,5003.08071081207,0.0,1.0
1999-08-19,18.19,18.25,18.06,18.19,5200,7.75507577084487,7.78065600978114,7.69965191981629,7.75507577084487,12196.9150005733,0.0,1.0
1999-08-20,18.19,18.19,18.19,18.19,1000,7.75507577084487,7.75507577084487,7.75507577084487,7.75507577084487,2345.56057703332,0.0,1.0
1999-08-23,18.44,18.44,18.38,18.38,2333,7.86166009974598,7.86166009974598,7.83607986080972,7.83607986080972,5472.19282621873,0.0,1.0
1999-08-24,18.44,18.44,18.44,18.44,1600,7.86166009974598,7.86166009974598,7.86166009974598,7.86166009974598,3752.89692325331,0.0,1.0
1999-08-25,18.38,18.75,18.38,18.5,7533,7.83607986080972,7.99382466758336,7.83607986080972,7.88724033868225,17669.107826792,0.0,1.0
1999-08-26,18.38,18.44,18.12,18.44,10400,7.83607986080972,7.86166009974598,7.72523215875256,7.86166009974598,24393.8300011465,0.0,1.0
1999-08-27,18.44,18.44,18.25,18.25,3000,7.86166009974598,7.86166009974598,7.78065600978114,7.78065600978114,7036.68173109996,0.0,1.0
1999-08-30,18.5,18.5,18.44,18.44,2333,7.88724033868225,7.88724033868225,7.86166009974598,7.86166009974598,5472.19282621873,0.0,1.0
1999-08-31,18.19,18.44,18.19,18.31,6333,7.75507577084487,7.86166009974598,7.75507577084487,7.80623624871741,14854.435134352,0.0,1.0
1999-09-01,18.44,18.44,18.25,18.25,2133,7.86166009974598,7.86166009974598,7.78065600978114,7.78065600978114,5003.08071081207,0.0,1.0
1999-09-02,18.5,18.5,18.38,18.44,14133,7.88724033868225,7.88724033868225,7.83607986080972,7.86166009974598,33149.8076352119,0.0,1.0
1999-09-03,18.69,18.75,18.5,18.63,4200,7.9682444286471,7.99382466758336,7.88724033868225,7.94266418971083,9851.35442353993,0.0,1.0
1999-09-07,18.56,18.63,18.5,18.5,2333,7.91282057761852,7.94266418971083,7.88724033868225,7.88724033868225,5472.19282621873,0.0,1.0
1999-09-08,18.38,18.44,18.31,18.44,8400,7.94692756286687,7.97286965501987,7.91666178868838,7.97286965501987,19427.8856550069,0.26,1.0
1999-09-09,18.25,18.63,18.25,18.5,1933,7.89071969653539,8.05501961350434,7.89071969653539,7.99881174717286,4470.72654418194,0.0,1.0
1999-09-10,18.25,18.44,18.19,18.19,8333,7.89071969653539,7.97286965501987,7.8647776043824,7.8647776043824,19272.9251384729,0.0,1.0
1999-09-13,18.31,18.31,18.31,18.31,2000,7.91666178868838,7.91666178868838,7.91666178868838,7.91666178868838,4625.68706071592,0.0,1.0
1999-09-14,18.31,18.38,18.25,18.25,5133,7.91666178868838,7.94692756286687,7.89071969653539,7.89071969653539,11871.8258413274,0.0,1.0
1999-09-15,18.31,18.44,18.31,18.44,1200,7.91666178868838,7.97286965501987,7.91666178868838,7.97286965501987,2775.41223642955,0.0,1.0
1999-09-16,18.25,18.44,18.12,18.44,4600,7.89071969653539,7.97286965501987,7.8345118302039,7.97286965501987,10639.0802396466,0.0,1.0
1999-09-17,18.38,18.5,18.38,18.38,1933,7.94692756286687,7.99881174717286,7.94692756286687,7.94692756286687,4470.72654418194,0.0,1.0
1999-09-20,18.19,18.38,18.12,18.25,2800,7.8647776043824,7.94692756286687,7.8345118302039,7.89071969653539,6475.96188500229,0.0,1.0
1999-09-21,18.06,18.31,18.0,18.31,4400,7.80856973805091,7.91666178868838,7.78262764589792,7.91666178868838,10176.511533575,0.0,1.0
1999-09-22,17.94,18.0,17.88,18.0,933,7.75668555374492,7.78262764589792,7.73074346159193,7.78262764589792,2157.88301382398,0.0,1.0
1999-09-23,17.88,17.88,17.88,17.88,133,7.73074346159193,7.73074346159193,7.73074346159193,7.73074346159193,307.608189537609,0.0,1.0
1999-09-24,17.81,17.94,17.81,17.94,733,7.70047768741344,7.75668555374492,7.70047768741344,7.75668555374492,1695.31430775238,0.0,1.0
1999-09-27,17.75,17.88,17.75,17.88,2600,7.67453559526045,7.73074346159193,7.67453559526045,7.73074346159193,6013.39317893069,0.0,1.0
1999-09-28,17.75,17.75,17.69,17.75,2333,7.67453559526045,7.67453559526045,7.64859350310745,7.67453559526045,5395.86395632512,0.0,1.0
1999-09-29,17.5,17.69,17.5,17.69,3200,7.56644354462297,7.64859350310745,7.56644354462297,7.64859350310745,7401.09929714548,0.0,1.0
1999-09-30,17.25,17.75,17.19,17.62,6533,7.4583514939855,7.67453559526045,7.43240940183251,7.61832772892896,15109.8067838286,0.0,1.0
1999-10-01,17.31,17.5,17.19,17.37,4533,7.4842935861385,7.56644354462297,7.43240940183251,7.51023567829149,10484.1197231126,0.0,1.0
1999-10-04,17.5,17.5,17.25,17.25,1400,7.56644354462297,7.56644354462297,7.4583514939855,7.4583514939855,3237.98094250115,0.0,1.0
1999-10-05,17.56,17.62,17.56,17.56,1000,7.59238563677597,7.61832772892896,7.59238563677597,7.59238563677597,2312.84353035796,0.0,1.0
1999-10-06,17.62,17.75,17.5,17.69,7533,7.61832772892896,7.67453559526045,7.56644354462297,7.64859350310745,17422.6503141865,0.0,1.0
1999-10-07,17.37,17.56,17.25,17.56,4800,7.51023567829149,7.59238563677597,7.4583514939855,7.59238563677597,11101.6489457182,0.0,1.0
1999-10-08,17.31,17.5,17.19,17.37,5200,7.4842935861385,7.56644354462297,7.43240940183251,7.51023567829149,12026.7863578614,0.0,1.0
1999-10-11,17.31,17.37,17.13,17.37,2400,7.4842935861385,7.51023567829149,7.40646730967952,7.51023567829149,5550.8244728591,0.0,1.0
1999-10-12,17.5,17.56,17.37,17.37,3400,7.56644354462297,7.59238563677597,7.51023567829149,7.51023567829149,7863.66800321707,0.0,1.0
1999-10-13,17.5,17.5,17.5,17.5,400,7.56644354462297,7.56644354462297,7.56644354462297,7.56644354462297,925.137412143185,0.0,1.0
1999-10-14,17.37,17.75,17.37,17.5,3600,7.51023567829149,7.67453559526045,7.51023567829149,7.56644354462297,8326.23670928866,0.0,1.0
1999-10-15,17.44,17.75,17.31,17.62,7800,7.54050145246998,7.67453559526045,7.4842935861385,7.61832772892896,18040.1795367921,0.0,1.0
1999-10-18,17.37,17.37,17.37,17.37,600,7.51023567829149,7.51023567829149,7.51023567829149,7.51023567829149,1387.70611821478,0.0,1.0
1999-10-19,17.37,17.5,17.37,17.5,3933,7.51023567829149,7.56644354462297,7.51023567829149,7.56644354462297,9096.41360489786,0.0,1.0
1999-10-20,17.44,17.69,17.37,17.62,8000,7.54050145246998,7.64859350310745,7.51023567829149,7.61832772892896,18502.7482428637,0.0,1.0
1999-10-21,17.37,17.5,17.37,17.37,533,7.51023567829149,7.56644354462297,7.51023567829149,7.51023567829149,1232.74560168079,0.0,1.0
1999-10-22,17.62,17.62,17.37,17.5,2933,7.61832772892896,7.61832772892896,7.51023567829149,7.56644354462297,6783.5700745399,0.0,1.0
1999-10-25,17.37,17.5,17.37,17.5,2133,7.51023567829149,7.56644354462297,7.51023567829149,7.56644354462297,4933.29525025353,0.0,1.0
1999-10-26,17.5,17.5,17.37,17.5,2000,7.56644354462297,7.56644354462297,7.51023567829149,7.56644354462297,4625.68706071592,0.0,1.0
1999-10-27,17.62,17.75,17.44,17.44,4600,7.61832772892896,7.67453559526045,7.54050145246998,7.54050145246998,10639.0802396466,0.0,1.0
1999-10-28,17.88,17.88,17.62,17.62,5133,7.73074346159193,7.73074346159193,7.61832772892896,7.61832772892896,11871.8258413274,0.0,1.0
1999-10-29,17.88,17.94,17.69,17.75,2133,7.73074346159193,7.75668555374492,7.64859350310745,7.67453559526045,4933.29525025353,0.0,1.0
1999-11-01,17.62,18.0,17.62,18.0,7133,7.61832772892896,7.78262764589792,7.61832772892896,7.78262764589792,16497.5129020433,0.0,1.0
1999-11-02,17.75,17.81,17.62,17.62,3000,7.67453559526045,7.70047768741344,7.61832772892896,7.61832772892896,6938.53059107388,0.0,1.0
1999-11-03,17.94,18.06,17.75,17.88,9933,7.75668555374492,7.80856973805091,7.67453559526045,7.73074346159193,22973.4747870456,0.0,1.0
1999-11-04,18.0,18.0,17.94,17.94,4333,7.78262764589792,7.78262764589792,7.75668555374492,7.75668555374492,10021.551017041,0.0,1.0
1999-11-05,17.94,18.12,17.75,18.12,6800,7.75668555374492,7.8345118302039,7.67453559526045,7.8345118302039,15727.3360064341,0.0,1.0
1999-11-08,17.94,18.0,17.88,17.88,12533,7.75668555374492,7.78262764589792,7.73074346159193,7.73074346159193,28986.8679659763,0.0,1.0
1999-11-09,17.88,17.94,17.75,17.88,6333,7.73074346159193,7.75668555374492,7.67453559526045,7.73074346159193,14647.238077757,0.0,1.0
1999-11-10,17.31,17.94,17.31,17.75,16933,7.4842935861385,7.75668555374492,7.4842935861385,7.67453559526045,39163.3794995513,0.0,1.0
1999-11-11,17.5,17.5,17.37,17.37,3733,7.56644354462297,7.56644354462297,7.51023567829149,7.51023567829149,8633.84489882627,0.0,1.0
1999-11-12,17.88,17.88,17.62,17.62,6200,7.73074346159193,7.73074346159193,7.61832772892896,7.61832772892896,14339.6298882194,0.0,1.0
1999-11-15,17.62,17.94,17.62,17.94,8133,7.61832772892896,7.75668555374492,7.61832772892896,7.75668555374492,18810.3564324013,0.0,1.0
1999-11-16,17.88,17.88,17.75,17.75,15200,7.73074346159193,7.73074346159193,7.67453559526045,7.67453559526045,35155.221661441,0.0,1.0
1999-11-17,17.81,17.88,17.62,17.88,5400,7.70047768741344,7.73074346159193,7.61832772892896,7.73074346159193,12489.355063933,0.0,1.0
1999-11-18,17.88,17.88,17.69,17.69,2933,7.73074346159193,7.73074346159193,7.64859350310745,7.64859350310745,6783.5700745399,0.0,1.0
1999-11-19,17.62,17.88,17.37,17.88,10333,7.61832772892896,7.73074346159193,7.51023567829149,7.73074346159193,23898.6121991888,0.0,1.0
1999-11-22,18.06,18.06,17.44,17.56,16200,7.80856973805091,7.80856973805091,7.54050145246998,7.59238563677597,37468.065191799,0.0,1.0
1999-11-23,18.5,18.5,18.0,18.0,14600,7.99881174717286,7.99881174717286,7.78262764589792,7.78262764589792,33767.5155432262,0.0,1.0
1999-11-24,18.38,18.5,18.31,18.38,1533,7.94692756286687,7.99881174717286,7.91666178868838,7.94692756286687,3545.58913203875,0.0,1.0
1999-11-26,18.5,18.5,18.5,18.5,400,7.99881174717286,7.99881174717286,7.99881174717286,7.99881174717286,925.137412143184,0.0,1.0
1999-11-29,18.25,18.56,18.25,18.38,4733,7.89071969653539,8.02475383932585,7.89071969653539,7.94692756286687,10946.6884291842,0.0,1.0
1999-11-30,18.25,18.38,18.12,18.12,16733,7.89071969653539,7.94692756286687,7.8345118302039,7.8345118302039,38700.8107934797,0.0,1.0
1999-12-01,18.87,18.87,18.06,18.25,12133,8.15878798211632,8.15878798211632,7.80856973805091,7.89071969653539,28061.7305538331,0.0,1.0
1999-12-02,19.06,19.12,18.87,18.87,9333,8.24093794060079,8.26688003275379,8.15878798211632,8.15878798211632,21585.7686688308,0.0,1.0
1999-12-03,19.12,19.38,19.06,19.12,10400,8.26688003275379,8.37929576541676,8.24093794060079,8.26688003275379,24053.5727157228,0.0,1.0
1999-12-06,19.31,19.5,19.19,19.25,10000,8.34902999123826,8.43117994972274,8.29714580693228,8.32308789908527,23128.4353035796,0.0,1.0
1999-12-07,19.38,19.5,19.0,19.38,10000,8.37929576541676,8.43117994972274,8.2149958484478,8.37929576541676,23128.4353035796,0.0,1.0
1999-12-08,19.44,19.62,19.25,19.31,14333,8.51765359023272,8.59652075310525,8.43440491831172,8.46069397260256,32712.4738108053,0.26,1.0
1999-12-09,19.0,19.44,19.0,19.31,14933,8.32486719209988,8.51765359023272,8.32486719209988,8.46069397260256,34081.8650259371,0.0,1.0
1999-12-10,19.12,19.31,19.0,19.12,5933,8.37744530068157,8.46069397260256,8.32486719209988,8.37744530068157,13540.996798961,0.0,1.0
1999-12-13,19.38,19.38,19.06,19.06,4133,8.49136453594188,8.49136453594188,8.35115624639072,8.35115624639072,9432.82315356579,0.0,1.0
1999-12-14,19.44,19.62,19.38,19.38,2600,8.51765359023272,8.59652075310525,8.49136453594188,8.49136453594188,5934.0285989042,0.0,1.0
1999-12-15,19.12,19.38,19.12,19.25,6600,8.37744530068157,8.49136453594188,8.37744530068157,8.43440491831172,15063.3033664491,0.0,1.0
1999-12-16,19.25,19.25,19.06,19.12,9000,8.43440491831172,8.43440491831172,8.35115624639072,8.37744530068157,20540.8682269761,0.0,1.0
1999-12-17,19.12,19.12,18.94,19.0,6800,8.37744530068157,8.37744530068157,8.29857813780904,8.32486719209988,15519.7671048264,0.0,1.0
1999-12-20,18.87,19.25,18.75,19.25,9800,8.26790757446972,8.43440491831172,8.21532946588804,8.43440491831172,22366.7231804851,0.0,1.0
1999-12-21,18.75,18.87,18.63,18.75,4600,8.21532946588804,8.26790757446972,8.16275135730636,8.21532946588804,10498.6659826767,0.0,1.0
1999-12-22,18.19,18.63,18.19,18.63,3600,7.96996495917352,8.16275135730636,7.96996495917352,8.16275135730636,8216.34729079043,0.0,1.0
1999-12-23,18.19,18.31,18.0,18.31,6133,7.96996495917352,8.0225430677552,7.88671628725252,8.0225430677552,13997.4605373382,0.0,1.0
1999-12-27,18.31,18.38,18.12,18.19,3933,8.0225430677552,8.05321363109452,7.9392943958342,7.96996495917352,8976.35941518855,0.0,1.0
1999-12-28,18.25,18.25,18.12,18.19,2000,7.99625401346436,7.99625401346436,7.9392943958342,7.96996495917352,4564.63738377246,0.0,1.0
1999-12-29,18.25,18.38,18.12,18.12,4733,7.99625401346436,8.05321363109452,7.9392943958342,7.9392943958342,10802.2143686975,0.0,1.0
1999-12-30,18.44,18.44,18.12,18.12,2733,8.07950268538536,8.07950268538536,7.9392943958342,7.9392943958342,6237.57698492507,0.0,1.0
1999-12-31,18.38,18.5,18.19,18.5,2933,8.05321363109452,8.1057917396762,7.96996495917352,8.1057917396762,6694.04072330231,0.0,1.0
2000-01-03,18.44,18.44,18.19,18.25,3200,8.07950268538536,8.07950268538536,7.96996495917352,7.99625401346436,7303.41981403594,0.0,1.0
2000-01-04,18.69,18.69,18.5,18.63,2200,8.1890404115972,8.1890404115972,8.1057917396762,8.16275135730636,5021.10112214971,0.0,1.0
2000-01-05,18.38,18.75,18.38,18.75,3933,8.05321363109452,8.21532946588804,8.05321363109452,8.21532946588804,8976.35941518854,0.0,1.0
2000-01-06,18.5,18.5,18.31,18.31,5200,8.1057917396762,8.1057917396762,8.0225430677552,8.0225430677552,11868.0571978084,0.0,1.0
2000-01-07,18.56,18.63,18.31,18.63,5933,8.13208079396704,8.16275135730636,8.0225430677552,8.16275135730636,13540.996798961,0.0,1.0
2000-01-10,18.63,18.87,18.56,18.69,24933,8.16275135730636,8.26790757446972,8.13208079396704,8.1890404115972,56905.0519447994,0.0,1.0
2000-01-11,18.56,18.56,18.56,18.56,1400,8.13208079396704,8.13208079396704,8.13208079396704,8.13208079396704,3195.24616864072,0.0,1.0
2000-01-12,18.81,18.81,18.56,18.56,7933,8.24161852017888,8.24161852017888,8.13208079396704,8.13208079396704,18105.6341827335,0.0,1.0
2000-01-13,18.75,18.81,18.75,18.75,2800,8.21532946588804,8.24161852017888,8.21532946588804,8.21532946588804,6390.49233728145,0.0,1.0
2000-01-14,18.56,18.69,18.56,18.69,1600,8.13208079396704,8.1890404115972,8.13208079396704,8.1890404115972,3651.70990701797,0.0,1.0
2000-01-18,18.5,18.81,18.5,18.56,9333,8.1057917396762,8.24161852017888,8.1057917396762,8.13208079396704,21300.8803513742,0.0,1.0
2000-01-19,18.63,18.63,18.56,18.56,4333,8.16275135730636,8.16275135730636,8.13208079396704,8.13208079396704,9889.28689194303,0.0,1.0
2000-01-20,18.87,18.87,18.63,18.63,4333,8.26790757446972,8.26790757446972,8.16275135730636,8.16275135730636,9889.28689194304,0.0,1.0
2000-01-21,18.81,18.87,18.69,18.75,2600,8.24161852017888,8.26790757446972,8.1890404115972,8.21532946588804,5934.0285989042,0.0,1.0
2000-01-24,18.63,18.69,18.63,18.69,2600,8.16275135730636,8.1890404115972,8.16275135730636,8.1890404115972,5934.0285989042,0.0,1.0
2000-01-25,18.56,18.69,18.5,18.69,5333,8.13208079396704,8.1890404115972,8.1057917396762,8.1890404115972,12171.6055838293,0.0,1.0
2000-01-26,18.56,18.56,18.56,18.56,2333,8.13208079396704,8.13208079396704,8.13208079396704,8.13208079396704,5324.64950817058,0.0,1.0
2000-01-27,18.56,18.56,18.31,18.44,3533,8.13208079396704,8.13208079396704,8.0225430677552,8.07950268538536,8063.43193843405,0.0,1.0
2000-01-28,18.31,18.56,18.31,18.56,7733,8.0225430677552,8.13208079396704,8.0225430677552,8.13208079396704,17649.1704443562,0.0,1.0
2000-01-31,18.19,18.25,18.19,18.25,1200,7.96996495917352,7.99625401346436,7.96996495917352,7.99625401346436,2738.78243026348,0.0,1.0
2000-02-01,17.94,18.12,17.94,18.12,2133,7.86042723296168,7.9392943958342,7.86042723296168,7.9392943958342,4868.18576979333,0.0,1.0
2000-02-02,18.06,18.12,17.94,17.94,3533,7.91300534154336,7.9392943958342,7.86042723296168,7.86042723296168,8063.43193843405,0.0,1.0
2000-02-03,17.94,18.25,17.94,18.12,6000,7.86042723296168,7.99625401346436,7.86042723296168,7.9392943958342,13693.9121513174,0.0,1.0
2000-02-04,18.31,18.31,18.06,18.06,1933,8.0225430677552,8.0225430677552,7.91300534154336,7.91300534154336,4411.72203141608,0.0,1.0
2000-02-07,18.19,18.5,17.94,18.5,4800,7.96996495917352,8.1057917396762,7.86042723296168,8.1057917396762,10955.1297210539,0.0,1.0
2000-02-08,18.0,18.44,18.0,18.12,21200,7.88671628725252,8.07950268538536,7.88671628725252,7.9392943958342,48385.1562679881,0.0,1.0
2000-02-09,18.31,18.31,18.0,18.0,10800,8.0225430677552,8.0225430677552,7.88671628725252,7.88671628725252,24649.0418723713,0.0,1.0
2000-02-10,18.25,18.25,18.06,18.19,1600,7.99625401346436,7.99625401346436,7.91300534154336,7.96996495917352,3651.70990701797,0.0,1.0
2000-02-11,18.12,18.38,18.06,18.12,12333,7.9392943958342,8.05321363109452,7.91300534154336,7.9392943958342,28147.8364270329,0.0,1.0
2000-02-14,18.25,18.25,18.12,18.12,9400,7.99625401346436,7.99625401346436,7.9392943958342,7.9392943958342,21453.7957037306,0.0,1.0
2000-02-15,18.06,18.31,18.06,18.31,6200,7.91300534154336,8.0225430677552,7.91300534154336,8.0225430677552,14150.3758896946,0.0,1.0
2000-02-16,18.0,18.25,17.75,18.0,9800,7.88671628725252,7.99625401346436,7.77717856104068,7.88671628725252,22366.7231804851,0.0,1.0
2000-02-17,18.0,18.12,18.0,18.12,6533,7.88671628725252,7.9392943958342,7.88671628725252,7.9392943958342,14910.3880140927,0.0,1.0
2000-02-18,17.94,18.0,17.94,18.0,10133,7.86042723296168,7.88671628725252,7.86042723296168,7.88671628725252,23126.7353048832,0.0,1.0
2000-02-22,18.19,18.19,17.94,17.94,8133,7.96996495917352,7.96996495917352,7.86042723296168,7.86042723296168,18562.0979211107,0.0,1.0
2000-02-23,17.94,18.19,17.94,18.0,3933,7.86042723296168,7.96996495917352,7.86042723296168,7.88671628725252,8976.35941518854,0.0,1.0
2000-02-24,17.94,17.94,17.94,17.94,2733,7.86042723296168,7.86042723296168,7.86042723296168,7.86042723296168,6237.57698492507,0.0,1.0
2000-02-25,17.94,18.12,17.94,18.12,1400,7.86042723296168,7.9392943958342,7.86042723296168,7.9392943958342,3195.24616864072,0.0,1.0
2000-02-28,17.94,18.19,17.94,17.94,933,7.86042723296168,7.96996495917352,7.86042723296168,7.86042723296168,2129.40333952985,0.0,1.0
2000-02-29,17.94,18.0,17.94,17.94,4333,7.86042723296168,7.88671628725252,7.86042723296168,7.86042723296168,9889.28689194303,0.0,1.0
2000-03-01,17.88,18.19,17.88,18.19,7400,7.83413817867084,7.96996495917352,7.83413817867084,7.96996495917352,16889.1583199581,0.0,1.0
2000-03-02,17.62,17.81,17.5,17.75,2800,7.72021894341052,7.80346761533152,7.66764083482884,7.77717856104068,6390.49233728145,0.0,1.0
2000-03-03,17.37,17.75,17.37,17.75,1933,7.61068121719868,7.77717856104068,7.61068121719868,7.77717856104068,4411.72203141608,0.0,1.0
2000-03-06,17.06,17.37,17.0,17.37,4933,7.474854436696,7.61068121719868,7.44856538240516,7.61068121719868,11258.6781070748,0.0,1.0
2000-03-07,17.31,17.31,17.13,17.31,3533,7.58439216290784,7.58439216290784,7.50552500003531,7.58439216290784,8063.43193843405,0.0,1.0
2000-03-08,16.75,16.88,16.5,16.88,4933,7.45294689145363,7.51079065837238,7.34170887814835,7.51079065837238,11086.5877891536,0.26,1.0
2000-03-09,16.94,16.94,16.75,16.75,1800,7.53748778156564,7.53748778156564,7.45294689145363,7.45294689145363,4045.37969196766,0.0,1.0
2000-03-10,17.13,17.13,16.69,16.94,8933,7.62202867167765,7.62202867167765,7.42624976826036,7.53748778156564,20076.3204379706,0.0,1.0
2000-03-13,16.94,17.06,16.94,17.0,800,7.53748778156564,7.59088202795218,7.53748778156564,7.56418490475891,1797.9465297634,0.0,1.0
2000-03-14,16.62,16.94,16.62,16.88,5933,7.39510312453489,7.53748778156564,7.39510312453489,7.51079065837238,13334.0209513578,0.0,1.0
2000-03-15,16.81,16.81,16.44,16.44,3400,7.4796440146469,7.4796440146469,7.31501175495509,7.31501175495509,7641.27275149446,0.0,1.0
2000-03-16,16.75,17.0,16.75,16.88,5933,7.45294689145363,7.56418490475891,7.45294689145363,7.51079065837238,13334.0209513578,0.0,1.0
2000-03-17,16.75,17.06,16.75,17.0,5000,7.45294689145363,7.59088202795218,7.45294689145363,7.56418490475891,11237.1658110213,0.0,1.0
2000-03-20,16.5,16.5,16.25,16.38,15600,7.34170887814835,7.34170887814835,7.23047086484307,7.28831463176182,35059.9573303864,0.0,1.0
2000-03-21,16.81,16.88,16.5,16.5,5533,7.4796440146469,7.51079065837238,7.34170887814835,7.34170887814835,12435.0476864761,0.0,1.0
2000-03-22,16.81,16.94,16.69,16.69,933,7.4796440146469,7.53748778156564,7.42624976826036,7.42624976826036,2096.85514033657,0.0,1.0
2000-03-23,16.69,16.75,16.56,16.69,1400,7.42624976826036,7.45294689145363,7.36840600134162,7.42624976826036,3146.40642708596,0.0,1.0
2000-03-24,16.44,16.69,16.44,16.56,3600,7.31501175495509,7.42624976826036,7.31501175495509,7.36840600134162,8090.75938393531,0.0,1.0
2000-03-27,16.44,16.56,16.44,16.5,2200,7.31501175495509,7.36840600134162,7.31501175495509,7.34170887814835,4944.35295684936,0.0,1.0
2000-03-28,16.94,16.94,16.44,16.44,3933,7.53748778156564,7.53748778156564,7.31501175495509,7.31501175495509,8839.15462694933,0.0,1.0
2000-03-29,17.0,17.0,16.75,16.81,2400,7.56418490475891,7.56418490475891,7.45294689145363,7.4796440146469,5393.83958929021,0.0,1.0
2000-03-30,17.13,17.31,17.13,17.13,1400,7.62202867167765,7.70212004125745,7.62202867167765,7.62202867167765,3146.40642708596,0.0,1.0
2000-03-31,16.94,17.25,16.94,17.25,5000,7.53748778156564,7.67542291806419,7.53748778156564,7.67542291806419,11237.1658110213,0.0,1.0
2000-04-03,16.62,16.69,16.56,16.56,11533,7.39510312453489,7.42624976826036,7.36840600134162,7.36840600134162,25919.6466597017,0.0,1.0
2000-04-04,16.69,16.69,16.5,16.56,4200,7.42624976826036,7.42624976826036,7.34170887814835,7.36840600134162,9439.21928125787,0.0,1.0
2000-04-05,16.62,16.75,16.62,16.75,3733,7.39510312453489,7.45294689145363,7.39510312453489,7.45294689145363,8389.66799450848,0.0,1.0
2000-04-06,16.5,16.81,16.44,16.75,10733,7.34170887814835,7.4796440146469,7.31501175495509,7.45294689145363,24121.7001299383,0.0,1.0
2000-04-07,16.75,16.75,16.44,16.44,6800,7.45294689145363,7.45294689145363,7.31501175495509,7.31501175495509,15282.5455029889,0.0,1.0
2000-04-10,16.81,16.81,16.62,16.62,4133,7.4796440146469,7.4796440146469,7.39510312453489,7.39510312453489,9288.64125939018,0.0,1.0
2000-04-11,16.81,16.88,16.75,16.88,1733,7.4796440146469,7.51079065837238,7.45294689145363,7.51079065837238,3894.80167009997,0.0,1.0
2000-04-12,16.88,16.88,16.5,16.88,10600,7.51079065837238,7.51079065837238,7.34170887814835,7.51079065837238,23822.7915193651,0.0,1.0
2000-04-13,16.94,16.94,16.88,16.88,4733,7.53748778156564,7.53748778156564,7.51079065837238,7.51079065837238,10637.1011567127,0.0,1.0
2000-04-14,16.75,16.94,16.56,16.94,5000,7.45294689145363,7.53748778156564,7.36840600134162,7.53748778156564,11237.1658110213,0.0,1.0
2000-04-17,16.56,16.62,16.38,16.62,29533,7.36840600134162,7.39510312453489,7.28831463176182,7.39510312453489,66373.4435793782,0.0,1.0
2000-04-18,16.62,16.88,16.62,16.62,2200,7.39510312453489,7.51079065837238,7.39510312453489,7.39510312453489,4944.35295684936,0.0,1.0
2000-04-19,16.81,17.0,16.56,16.56,6133,7.4796440146469,7.56418490475891,7.36840600134162,7.36840600134162,13783.5075837987,0.0,1.0
2000-04-20,16.81,16.94,16.62,16.62,3200,7.4796440146469,7.53748778156564,7.39510312453489,7.39510312453489,7191.78611905361,0.0,1.0
2000-04-24,17.13,17.13,16.75,16.94,3800,7.62202867167765,7.62202867167765,7.45294689145363,7.53748778156564,8540.24601637617,0.0,1.0
2000-04-25,17.25,17.25,17.0,17.13,3933,7.67542291806419,7.67542291806419,7.56418490475891,7.62202867167765,8839.15462694933,0.0,1.0
2000-04-26,17.0,17.25,16.88,17.25,3800,7.56418490475891,7.67542291806419,7.51079065837238,7.67542291806419,8540.24601637617,0.0,1.0
2000-04-27,16.88,17.13,16.75,17.0,6533,7.51079065837238,7.62202867167765,7.45294689145363,7.56418490475891,14682.4808486804,0.0,1.0
2000-04-28,16.88,16.88,16.62,16.75,2200,7.51079065837238,7.51079065837238,7.39510312453489,7.45294689145363,4944.35295684936,0.0,1.0
2000-05-01,17.06,17.13,16.94,16.94,5600,7.59088202795218,7.62202867167765,7.53748778156564,7.53748778156564,12585.6257083438,0.0,1.0
2000-05-02,17.44,17.44,17.13,17.13,5933,7.7599638081762,7.7599638081762,7.62202867167765,7.62202867167765,13334.0209513578,0.0,1.0
2000-05-03,17.13,17.31,17.0,17.31,6333,7.62202867167765,7.70212004125745,7.56418490475891,7.70212004125745,14232.9942162395,0.0,1.0
2000-05-04,17.13,17.44,17.0,17.25,8333,7.62202867167765,7.7599638081762,7.56418490475891,7.67542291806419,18727.8605406481,0.0,1.0
2000-05-05,17.44,17.44,17.13,17.25,3800,7.7599638081762,7.7599638081762,7.62202867167765,7.67542291806419,8540.24601637617,0.0,1.0
2000-05-08,17.62,17.75,17.5,17.5,8533,7.840055177756,7.89789894467474,7.78666093136947,7.78666093136947,19177.3471730889,0.0,1.0
2000-05-09,17.5,17.62,17.37,17.44,6133,7.78666093136947,7.840055177756,7.72881716445072,7.7599638081762,13783.5075837987,0.0,1.0
2000-05-10,17.25,17.5,17.13,17.44,5400,7.67542291806419,7.78666093136947,7.62202867167765,7.7599638081762,12136.139075903,0.0,1.0
2000-05-11,17.19,17.37,16.88,17.37,5733,7.64872579487092,7.72881716445072,7.51079065837238,7.72881716445072,12884.534318917,0.0,1.0
2000-05-12,17.19,17.25,17.0,17.25,2800,7.64872579487092,7.67542291806419,7.56418490475891,7.67542291806419,6292.81285417191,0.0,1.0
2000-05-15,16.75,17.31,16.56,17.31,5800,7.45294689145363,7.70212004125745,7.36840600134162,7.70212004125745,13035.1123407847,0.0,1.0
2000-05-16,16.69,16.88,16.62,16.88,5000,7.42624976826036,7.51079065837238,7.39510312453489,7.51079065837238,11237.1658110213,0.0,1.0
2000-05-17,16.75,16.75,16.5,16.56,8133,7.45294689145363,7.45294689145363,7.34170887814835,7.36840600134162,18278.3739082072,0.0,1.0
2000-05-18,17.19,17.19,16.88,16.94,3800,7.64872579487092,7.64872579487092,7.51079065837238,7.53748778156564,8540.24601637617,0.0,1.0
2000-05-19,17.62,17.62,17.37,17.37,7133,7.840055177756,7.840055177756,7.72881716445072,7.72881716445072,16030.9407460029,0.0,1.0
2000-05-22,17.37,17.62,17.37,17.5,9733,7.72881716445072,7.840055177756,7.72881716445072,7.78666093136947,21874.266967734,0.0,1.0
2000-05-23,17.37,17.62,17.37,17.5,2333,7.72881716445072,7.840055177756,7.72881716445072,7.78666093136947,5243.26156742253,0.0,1.0
2000-05-24,17.5,17.62,17.44,17.44,6533,7.78666093136947,7.840055177756,7.7599638081762,7.7599638081762,14682.4808486804,0.0,1.0
2000-05-25,17.69,17.88,17.62,17.75,7533,7.87120182148148,7.95574271159349,7.840055177756,7.89789894467474,16929.9140108846,0.0,1.0
2000-05-26,17.75,17.81,17.69,17.81,1733,7.89789894467474,7.92459606786801,7.87120182148148,7.92459606786801,3894.80167009997,0.0,1.0
2000-05-30,17.88,17.88,17.75,17.88,3533,7.95574271159349,7.95574271159349,7.89789894467474,7.95574271159349,7940.18136206763,0.0,1.0
2000-05-31,17.69,17.81,17.69,17.75,3200,7.87120182148148,7.92459606786801,7.87120182148148,7.89789894467474,7191.78611905361,0.0,1.0
2000-06-01,17.94,17.94,17.75,17.88,3400,7.98243983478676,7.98243983478676,7.89789894467474,7.95574271159349,7641.27275149446,0.0,1.0
2000-06-02,18.0,18.0,17.88,18.0,1200,8.00913695798002,8.00913695798002,7.95574271159349,8.00913695798002,2696.91979464511,0.0,1.0
2000-06-05,18.12,18.12,17.88,17.88,7200,8.06253120436656,8.06253120436656,7.95574271159349,7.95574271159349,16181.5187678706,0.0,1.0
2000-06-06,17.94,18.12,17.94,17.94,7933,7.98243983478676,8.06253120436656,7.98243983478676,7.98243983478676,17828.8872757663,0.0,1.0
2000-06-07,18.0,18.19,18.0,18.0,7733,8.00913695798002,8.09367784809203,8.00913695798002,8.00913695798002,17379.4006433255,0.0,1.0
2000-06-08,17.56,17.69,17.5,17.56,7133,7.93349510893243,7.99222827317852,7.90638749466501,7.93349510893243,15788.1839315654,0.27,1.0
2000-06-09,17.81,17.81,17.5,17.5,4133,8.04644350171336,8.04644350171336,7.90638749466501,7.90638749466501,9147.98320330295,0.0,1.0
2000-06-12,18.12,18.31,17.94,17.94,7133,8.18649950876171,8.27234028727522,8.10517666595944,8.10517666595944,15788.1839315654,0.0,1.0
2000-06-13,18.0,18.12,17.88,18.0,21200,8.13228428022687,8.18649950876171,8.07806905169202,8.13228428022687,46924.0851463882,0.0,1.0
2000-06-14,18.19,18.25,17.94,18.0,12933,8.21812505874037,8.24523267300779,8.10517666595944,8.13228428022687,28625.9053395396,0.0,1.0
2000-06-15,17.81,18.5,17.81,18.19,117800,8.04644350171336,8.35818106578872,8.04644350171336,8.21812505874037,260738.54859644,0.0,1.0
2000-06-16,18.12,18.12,17.81,17.81,2200,8.18649950876171,8.18649950876171,8.04644350171336,8.04644350171336,4869.48053405916,0.0,1.0
2000-06-19,18.12,18.25,18.0,18.25,2600,8.18649950876171,8.24523267300779,8.13228428022687,8.24523267300779,5754.84063116082,0.0,1.0
2000-06-20,18.06,18.06,17.81,18.0,3000,8.15939189449429,8.15939189449429,8.04644350171336,8.13228428022687,6640.20072826249,0.0,1.0
2000-06-21,17.94,18.0,17.75,18.0,7800,8.10517666595944,8.13228428022687,8.01933588744594,8.13228428022687,17264.5218934825,0.0,1.0
2000-06-22,17.81,17.88,17.69,17.88,5000,8.04644350171336,8.07806905169202,7.99222827317852,8.07806905169202,11067.0012137708,0.0,1.0
2000-06-23,17.62,17.75,17.62,17.75,3000,7.96060272319986,8.01933588744594,7.96060272319986,8.01933588744594,6640.20072826248,0.0,1.0
2000-06-26,17.81,17.88,17.62,17.69,3533,8.04644350171336,8.07806905169202,7.96060272319986,7.99222827317852,7819.94305765045,0.0,1.0
2000-06-27,17.88,18.12,17.88,18.0,5400,8.07806905169202,8.18649950876171,8.07806905169202,8.13228428022687,11952.3613108725,0.0,1.0
2000-06-28,17.62,18.0,17.37,18.0,6200,7.96060272319986,8.13228428022687,7.84765433041893,8.13228428022687,13723.0815050758,0.0,1.0
2000-06-29,17.56,17.88,17.56,17.75,4133,7.93349510893243,8.07806905169202,7.93349510893243,8.01933588744594,9147.98320330295,0.0,1.0
2000-06-30,17.75,17.81,17.62,17.69,2333,8.01933588744594,8.04644350171336,7.96060272319986,7.99222827317852,5163.86276634546,0.0,1.0
2000-07-03,17.31,17.62,17.31,17.62,6333,7.8205467161515,7.96060272319986,7.8205467161515,7.96060272319986,14017.4637373621,0.0,1.0
2000-07-05,17.25,17.5,17.25,17.5,4333,7.79343910188408,7.90638749466501,7.79343910188408,7.90638749466501,9590.66325185378,0.0,1.0
2000-07-06,17.0,17.56,17.0,17.37,13400,7.68049070910315,7.93349510893243,7.68049070910315,7.84765433041893,29659.5632529058,0.0,1.0
2000-07-07,17.06,17.13,17.0,17.0,4200,7.70759832337057,7.73922387334923,7.68049070910315,7.68049070910315,9296.28101956748,0.0,1.0
2000-07-10,16.94,17.13,16.94,17.13,6000,7.65338309483573,7.73922387334923,7.65338309483573,7.73922387334923,13280.401456525,0.0,1.0
2000-07-11,16.69,17.06,16.69,17.0,9533,7.5404347020548,7.70759832337057,7.5404347020548,7.68049070910315,21100.3445141754,0.0,1.0
2000-07-12,17.0,17.0,16.75,16.75,7333,7.68049070910315,7.68049070910315,7.56754231632222,7.56754231632222,16230.8639801163,0.0,1.0
2000-07-13,16.88,17.06,16.88,17.06,4600,7.62627548056831,7.70759832337057,7.62627548056831,7.70759832337057,10181.6411166691,0.0,1.0
2000-07-14,16.88,17.0,16.88,17.0,3533,7.62627548056831,7.68049070910315,7.62627548056831,7.68049070910315,7819.94305765045,0.0,1.0
2000-07-17,17.13,17.13,16.94,17.0,7333,7.73922387334923,7.73922387334923,7.65338309483573,7.68049070910315,16230.8639801163,0.0,1.0
2000-07-18,17.25,17.25,17.0,17.0,9933,7.79343910188408,7.79343910188408,7.68049070910315,7.68049070910315,21985.7046112771,0.0,1.0
2000-07-19,17.31,17.44,17.13,17.25,4000,7.8205467161515,7.87927988039759,7.73922387334923,7.79343910188408,8853.60097101665,0.0,1.0
2000-07-20,17.56,17.56,17.37,17.44,5333,7.93349510893243,7.93349510893243,7.84765433041893,7.87927988039759,11804.0634946079,0.0,1.0
2000-07-21,17.62,17.69,17.37,17.5,8133,7.96060272319986,7.99222827317852,7.84765433041893,7.90638749466501,18001.5841743196,0.0,1.0
2000-07-24,17.44,17.5,17.37,17.37,3733,7.87927988039759,7.90638749466501,7.84765433041893,7.84765433041893,8262.62310620128,0.0,1.0
2000-07-25,17.44,17.62,17.44,17.56,2000,7.87927988039759,7.96060272319986,7.87927988039759,7.93349510893243,4426.80048550832,0.0,1.0
2000-07-26,17.5,17.5,17.25,17.44,3133,7.90638749466501,7.90638749466501,7.79343910188408,7.87927988039759,6934.58296054879,0.0,1.0
2000-07-27,17.5,17.5,17.31,17.44,3733,7.90638749466501,7.90638749466501,7.8205467161515,7.87927988039759,8262.62310620128,0.0,1.0
2000-07-28,17.56,17.62,17.56,17.62,3133,7.93349510893243,7.96060272319986,7.93349510893243,7.96060272319986,6934.58296054879,0.0,1.0
2000-07-31,17.5,17.62,17.5,17.62,4800,7.90638749466501,7.96060272319986,7.90638749466501,7.96060272319986,10624.32116522,0.0,1.0
2000-08-01,17.62,17.62,17.37,17.37,6000,7.96060272319986,7.96060272319986,7.84765433041893,7.84765433041893,13280.401456525,0.0,1.0
2000-08-02,17.5,17.75,17.5,17.75,4133,7.90638749466501,8.01933588744594,7.90638749466501,8.01933588744594,9147.98320330295,0.0,1.0
2000-08-03,17.62,17.69,17.37,17.37,2333,7.96060272319986,7.99222827317852,7.84765433041893,7.84765433041893,5163.86276634546,0.0,1.0
2000-08-04,17.5,17.69,17.5,17.69,2600,7.90638749466501,7.99222827317852,7.90638749466501,7.99222827317852,5754.84063116082,0.0,1.0
2000-08-07,18.0,18.0,17.62,17.62,12333,8.13228428022687,8.13228428022687,7.96060272319986,7.96060272319986,27297.8651938871,0.0,1.0
2000-08-08,18.0,18.12,18.0,18.06,2733,8.13228428022687,8.18649950876171,8.13228428022687,8.15939189449429,6049.22286344712,0.0,1.0
2000-08-09,17.31,18.0,17.31,17.94,18000,7.8205467161515,8.13228428022687,7.8205467161515,8.10517666595944,39841.2043695749,0.0,1.0
2000-08-10,17.13,17.25,16.88,17.25,14133,7.73922387334923,7.79343910188408,7.62627548056831,7.79343910188408,31281.9856308446,0.0,1.0
2000-08-11,17.5,17.62,17.06,17.06,9333,7.90638749466501,7.96060272319986,7.70759832337057,7.70759832337057,20657.6644656246,0.0,1.0
2000-08-14,17.75,17.94,17.5,17.62,5200,8.01933588744594,8.10517666595944,7.90638749466501,7.96060272319986,11509.6812623216,0.0,1.0
2000-08-15,17.78,17.88,17.62,17.75,2400,8.03288969457965,8.07806905169202,7.96060272319986,8.01933588744594,5312.16058260999,0.0,1.0
2000-08-16,17.25,17.94,17.25,17.94,16800,7.79343910188408,8.10517666595944,7.79343910188408,8.10517666595944,37185.1240782699,0.0,1.0
2000-08-17,17.06,17.5,17.0,17.25,7000,7.70759832337057,7.90638749466501,7.68049070910315,7.79343910188408,15493.8016992791,0.0,1.0
2000-08-18,17.0,17.19,17.0,17.06,3800,7.68049070910315,7.76633148761666,7.68049070910315,7.70759832337057,8410.92092246582,0.0,1.0
2000-08-21,17.0,17.13,17.0,17.13,10533,7.68049070910315,7.73922387334923,7.68049070910315,7.73922387334923,23313.7447569296,0.0,1.0
2000-08-22,16.94,16.94,16.81,16.88,9333,7.65338309483573,7.65338309483573,7.59464993058965,7.62627548056831,20657.6644656246,0.0,1.0
2000-08-23,16.81,17.13,16.81,16.94,8533,7.59464993058965,7.73922387334923,7.59464993058965,7.65338309483573,18886.9442714212,0.0,1.0
2000-08-24,16.88,17.0,16.62,17.0,15333,7.62627548056831,7.68049070910315,7.50880915207614,7.68049070910315,33938.0659221495,0.0,1.0
2000-08-25,16.75,17.25,16.75,17.13,9000,7.56754231632222,7.79343910188408,7.56754231632222,7.73922387334923,19920.6021847875,0.0,1.0
2000-08-28,17.0,17.0,16.75,16.81,9533,7.68049070910315,7.68049070910315,7.56754231632222,7.59464993058965,21100.3445141754,0.0,1.0
2000-08-29,16.94,17.0,16.75,16.88,5600,7.65338309483573,7.68049070910315,7.56754231632222,7.62627548056831,12395.0413594233,0.0,1.0
2000-08-30,17.37,17.37,17.0,17.0,8000,7.84765433041893,7.84765433041893,7.68049070910315,7.68049070910315,17707.2019420333,0.0,1.0
2000-08-31,17.06,17.5,17.06,17.37,11733,7.70759832337057,7.90638749466501,7.70759832337057,7.84765433041893,25969.8250482346,0.0,1.0
2000-09-01,17.25,17.25,17.06,17.13,2333,7.79343910188408,7.79343910188408,7.70759832337057,7.73922387334923,5163.86276634546,0.0,1.0
2000-09-05,17.37,17.69,17.37,17.37,11533,7.84765433041893,7.99222827317852,7.84765433041893,7.84765433041893,25527.1449996837,0.0,1.0
2000-09-06,17.69,17.69,17.37,17.5,5600,7.99222827317852,7.99222827317852,7.84765433041893,7.90638749466501,12395.0413594233,0.0,1.0
2000-09-07,17.25,17.25,17.13,17.19,9133,7.91542336608748,7.91542336608748,7.86035955136687,7.88789145872718,19903.452122975,0.27,1.0
2000-09-08,17.5,17.5,17.31,17.5,9800,8.03013964675542,8.03013964675542,7.94295527344779,8.03013964675542,21357.0383012324,0.0,1.0
2000-09-11,17.88,17.94,17.56,17.56,13600,8.20450839337068,8.23204030073098,8.05767155411572,8.05767155411572,29638.3388670163,0.0,1.0
2000-09-12,17.75,17.75,17.5,17.62,16533,8.14485592742335,8.14485592742335,8.03013964675542,8.08520346147603,36030.195330028,0.0,1.0
2000-09-13,17.62,17.94,17.62,17.88,2400,8.08520346147603,8.23204030073098,8.08520346147603,8.20450839337068,5230.29509417935,0.0,1.0
2000-09-14,17.19,17.56,17.13,17.56,7600,7.88789145872718,8.05767155411572,7.86035955136687,8.05767155411572,16562.601131568,0.0,1.0
2000-09-15,17.94,17.94,17.25,17.37,12133,8.23204030073098,8.23204030073098,7.91542336608748,7.97048718080809,26441.3209906992,0.0,1.0
2000-09-18,17.75,17.94,17.75,17.94,7133,8.14485592742335,8.23204030073098,8.14485592742335,8.23204030073098,15544.8728778256,0.0,1.0
2000-09-19,17.62,17.75,17.62,17.62,600,8.08520346147603,8.14485592742335,8.08520346147603,8.08520346147603,1307.57377354484,0.0,1.0
2000-09-20,17.62,17.81,17.62,17.81,2333,8.08520346147603,8.17238783478366,8.08520346147603,8.17238783478366,5084.28268946685,0.0,1.0
2000-09-21,17.69,17.69,17.56,17.56,2800,8.11732402006305,8.11732402006305,8.05767155411572,8.05767155411572,6102.01094320925,0.0,1.0
2000-09-22,17.88,17.88,17.56,17.75,3333,8.20450839337068,8.20450839337068,8.05767155411572,8.14485592742335,7263.57231204158,0.0,1.0
2000-09-25,17.5,17.75,17.5,17.75,3133,8.03013964675542,8.14485592742335,8.03013964675542,8.14485592742335,6827.71438752663,0.0,1.0
2000-09-26,17.62,17.62,17.37,17.37,5000,8.08520346147603,8.08520346147603,7.97048718080809,7.97048718080809,10896.4481128737,0.0,1.0
2000-09-27,17.62,17.88,17.37,17.75,11600,8.08520346147603,8.20450839337068,7.97048718080809,8.14485592742335,25279.7596218669,0.0,1.0
2000-09-28,17.75,17.75,17.5,17.5,6333,8.14485592742335,8.14485592742335,8.03013964675542,8.03013964675542,13801.4411797658,0.0,1.0
2000-09-29,18.12,18.12,17.56,17.56,14800,8.3146360228119,8.3146360228119,8.05767155411572,8.05767155411572,32253.486414106,0.0,1.0
2000-10-02,17.88,18.38,17.75,18.12,16200,8.20450839337068,8.43394095470655,8.14485592742335,8.3146360228119,35304.4918857106,0.0,1.0
2000-10-03,17.62,17.88,17.5,17.88,10000,8.08520346147603,8.20450839337068,8.03013964675542,8.20450839337068,21792.8962257473,0.0,1.0
2000-10-04,17.25,17.62,17.25,17.62,11400,7.91542336608748,8.08520346147603,7.91542336608748,8.08520346147603,24843.9016973519,0.0,1.0
2000-10-05,17.37,17.5,17.31,17.31,4200,7.97048718080809,8.03013964675542,7.94295527344779,7.94295527344779,9153.01641481387,0.0,1.0
2000-10-06,17.44,17.56,17.31,17.5,5000,8.00260773939512,8.05767155411572,7.94295527344779,8.03013964675542,10896.4481128736,0.0,1.0
2000-10-09,17.56,17.56,17.56,17.56,333,8.05767155411572,8.05767155411572,8.05767155411572,8.05767155411572,725.703444317386,0.0,1.0
2000-10-10,17.62,17.62,17.31,17.56,6800,8.08520346147603,8.08520346147603,7.94295527344779,8.05767155411572,14819.1694335082,0.0,1.0
2000-10-11,17.25,17.75,17.19,17.62,6133,7.91542336608748,8.14485592742335,7.88789145872718,8.08520346147603,13365.5832552508,0.0,1.0
2000-10-12,17.0,17.37,17.0,17.37,7600,7.80070708541955,7.97048718080809,7.80070708541955,7.97048718080809,16562.601131568,0.0,1.0
2000-10-13,17.0,17.13,16.75,17.0,6533,7.80070708541955,7.86035955136687,7.68599080475161,7.80070708541955,14237.2991042807,0.0,1.0
2000-10-16,17.0,17.25,16.75,17.13,10800,7.80070708541955,7.91542336608748,7.68599080475161,7.86035955136687,23536.3279238071,0.0,1.0
2000-10-17,17.13,17.19,16.94,17.0,3133,7.86035955136687,7.88789145872718,7.77317517805925,7.80070708541955,6827.71438752664,0.0,1.0
2000-10-18,17.37,17.37,17.13,17.13,5533,7.97048718080809,7.97048718080809,7.86035955136687,7.86035955136687,12058.009481706,0.0,1.0
2000-10-19,17.5,17.62,17.5,17.5,4933,8.03013964675542,8.08520346147603,8.03013964675542,8.03013964675542,10750.4357081611,0.0,1.0
2000-10-20,17.69,17.69,17.44,17.44,4000,8.11732402006305,8.11732402006305,8.00260773939512,8.00260773939512,8717.15849029892,0.0,1.0
2000-10-23,17.56,17.69,17.5,17.69,1000,8.05767155411572,8.11732402006305,8.03013964675542,8.11732402006305,2179.28962257473,0.0,1.0
2000-10-24,18.0,18.0,17.5,17.69,6533,8.25957220809129,8.25957220809129,8.03013964675542,8.11732402006305,14237.2991042807,0.0,1.0
2000-10-25,17.75,17.94,17.75,17.81,9200,8.14485592742335,8.23204030073098,8.14485592742335,8.17238783478366,20049.4645276875,0.0,1.0
2000-10-26,17.56,17.88,17.56,17.62,7800,8.05767155411572,8.20450839337068,8.05767155411572,8.08520346147603,16998.4590560829,0.0,1.0
2000-10-27,17.25,17.75,17.25,17.56,7600,7.91542336608748,8.14485592742335,7.91542336608748,8.05767155411572,16562.601131568,0.0,1.0
2000-10-30,17.56,17.56,17.37,17.37,6933,8.05767155411572,8.05767155411572,7.97048718080809,7.97048718080809,15109.0149533106,0.0,1.0
2000-10-31,17.37,17.62,17.25,17.5,9733,7.97048718080809,8.08520346147603,7.91542336608748,8.03013964675542,21211.0258965199,0.0,1.0
2000-11-01,17.37,17.56,17.31,17.5,4533,7.97048718080809,8.05767155411572,7.94295527344779,8.03013964675542,9878.71985913126,0.0,1.0
2000-11-02,17.44,17.56,17.31,17.31,2933,8.00260773939512,8.05767155411572,7.94295527344779,7.94295527344779,6391.85646301168,0.0,1.0
2000-11-03,17.62,17.62,17.37,17.5,5400,8.08520346147603,8.08520346147603,7.97048718080809,8.03013964675542,11768.1639619035,0.0,1.0
2000-11-06,17.31,17.5,17.31,17.5,3533,7.94295527344779,8.03013964675542,7.94295527344779,8.03013964675542,7699.43023655652,0.0,1.0
2000-11-07,17.5,17.5,17.31,17.5,5600,8.03013964675542,8.03013964675542,7.94295527344779,8.03013964675542,12204.0218864185,0.0,1.0
2000-11-08,17.31,17.5,17.31,17.5,2800,7.94295527344779,8.03013964675542,7.94295527344779,8.03013964675542,6102.01094320924,0.0,1.0
2000-11-09,17.44,17.5,17.37,17.5,9600,8.00260773939512,8.03013964675542,7.97048718080809,8.03013964675542,20921.1803767174,0.0,1.0
2000-11-10,17.31,17.5,17.31,17.5,6733,7.94295527344779,8.03013964675542,7.94295527344779,8.03013964675542,14673.1570287957,0.0,1.0
2000-11-13,17.62,17.69,17.37,17.44,12733,8.08520346147603,8.11732402006305,7.97048718080809,8.00260773939512,27748.894764244,0.0,1.0
2000-11-14,17.75,17.88,17.56,17.69,13600,8.14485592742335,8.20450839337068,8.05767155411572,8.11732402006305,29638.3388670163,0.0,1.0
2000-11-15,18.0,18.12,17.81,17.81,12133,8.25957220809129,8.3146360228119,8.17238783478366,8.17238783478366,26441.3209906992,0.0,1.0
2000-11-16,17.94,18.25,17.5,18.25,24400,8.23204030073098,8.37428848875922,8.03013964675542,8.37428848875922,53174.6667908235,0.0,1.0
2000-11-17,18.0,18.12,17.81,17.94,11733,8.25957220809129,8.3146360228119,8.17238783478366,8.23204030073098,25569.6051416693,0.0,1.0
2000-11-20,17.75,18.19,17.62,18.12,18933,8.14485592742335,8.34675658139892,8.08520346147603,8.3146360228119,41260.4904242074,0.0,1.0
2000-11-21,17.94,18.0,17.75,17.88,3133,8.23204030073098,8.25957220809129,8.14485592742335,8.20450839337068,6827.71438752664,0.0,1.0
2000-11-22,17.94,18.12,17.75,18.0,12133,8.23204030073098,8.3146360228119,8.14485592742335,8.25957220809129,26441.3209906992,0.0,1.0
2000-11-24,18.06,18.06,17.88,18.0,3333,8.28710411545159,8.28710411545159,8.20450839337068,8.25957220809129,7263.57231204158,0.0,1.0
2000-11-27,18.25,18.5,17.88,18.0,25533,8.37428848875922,8.48900476942716,8.20450839337068,8.25957220809129,55643.8019332006,0.0,1.0
2000-11-28,18.25,18.5,18.25,18.25,21133,8.37428848875922,8.48900476942716,8.37428848875922,8.37428848875922,46054.9275938718,0.0,1.0
2000-11-29,18.56,18.75,18.25,18.38,18133,8.51653667678746,8.60372105009509,8.37428848875922,8.43394095470655,39517.0587261476,0.0,1.0
2000-11-30,18.63,18.69,18.44,18.5,8733,8.54865723537448,8.57618914273479,8.46147286206685,8.48900476942716,19031.7362739451,0.0,1.0
2000-12-01,18.38,18.38,18.0,18.38,14200,8.43394095470655,8.43394095470655,8.25957220809129,8.43394095470655,30945.9126405612,0.0,1.0
2000-12-04,18.19,18.38,18.0,18.25,3733,8.34675658139892,8.43394095470655,8.25957220809129,8.37428848875922,8135.28816107147,0.0,1.0
2000-12-05,18.5,18.5,18.06,18.25,13733,8.48900476942716,8.48900476942716,8.28710411545159,8.37428848875922,29928.1843868188,0.0,1.0
2000-12-06,18.63,18.63,18.44,18.5,4400,8.54865723537448,8.54865723537448,8.46147286206685,8.48900476942716,9588.87433932882,0.0,1.0
2000-12-07,18.44,18.75,18.25,18.38,9800,8.58536644518822,8.72969744291102,8.49690551110006,8.5574314133709,21048.8394588308,0.27,1.0
2000-12-08,18.5,18.5,18.38,18.38,1533,8.61330147700554,8.61330147700554,8.5574314133709,8.5574314133709,3292.63988677425,0.0,1.0
2000-12-11,18.5,18.75,18.38,18.63,15133,8.61330147700554,8.72969744291102,8.5574314133709,8.67382737927639,32503.2742378048,0.0,1.0
2000-12-12,18.38,18.5,18.25,18.5,4933,8.5574314133709,8.61330147700554,8.49690551110006,8.61330147700554,10595.2984745319,0.0,1.0
2000-12-13,18.31,18.38,18.12,18.25,3200,8.52484054291737,8.5574314133709,8.43637960882921,8.49690551110006,6873.0904355366,0.0,1.0
2000-12-14,18.38,18.5,18.38,18.38,2800,8.5574314133709,8.61330147700554,8.5574314133709,8.5574314133709,6013.95413109453,0.0,1.0
2000-12-15,18.19,18.44,18.06,18.25,8333,8.46897047928274,8.58536644518822,8.40844457701189,8.49690551110006,17897.9570622895,0.0,1.0
2000-12-18,18.25,18.44,18.19,18.19,5800,8.49690551110006,8.58536644518822,8.46897047928274,8.46897047928274,12457.4764144101,0.0,1.0
2000-12-19,18.38,18.63,18.25,18.25,11733,8.5574314133709,8.67382737927639,8.49690551110006,8.49690551110006,25200.6156500472,0.0,1.0
2000-12-20,18.25,18.25,18.25,18.25,1000,8.49690551110006,8.49690551110006,8.49690551110006,8.49690551110006,2147.84076110519,0.0,1.0
2000-12-21,18.12,18.5,18.06,18.38,3600,8.43637960882921,8.61330147700554,8.40844457701189,8.5574314133709,7732.22673997867,0.0,1.0
2000-12-22,18.31,18.31,18.12,18.12,8800,8.52484054291737,8.52484054291737,8.43637960882921,8.43637960882921,18900.9986977256,0.0,1.0
2000-12-26,18.31,18.31,18.06,18.19,7400,8.52484054291737,8.52484054291737,8.40844457701189,8.46897047928274,15894.0216321784,0.0,1.0
2000-12-27,18.31,18.31,18.0,18.31,5733,8.52484054291737,8.52484054291737,8.38050954519458,8.52484054291737,12313.571083416,0.0,1.0
2000-12-28,18.38,18.5,18.0,18.06,4933,8.5574314133709,8.61330147700554,8.38050954519458,8.40844457701189,10595.2984745319,0.0,1.0
2000-12-29,18.63,18.63,18.25,18.38,27800,8.67382737927639,8.67382737927639,8.49690551110006,8.5574314133709,59709.9731587242,0.0,1.0
2001-01-02,18.69,18.75,18.38,18.75,3400,8.7017624110937,8.72969744291102,8.5574314133709,8.72969744291102,7302.65858775764,0.0,1.0
2001-01-03,18.75,19.12,18.75,18.75,9133,8.72969744291102,8.90196347245113,8.72969744291102,8.72969744291102,19616.2296711737,0.0,1.0
2001-01-04,18.87,18.87,18.56,18.75,7200,8.78556750654565,8.78556750654565,8.64123650882285,8.72969744291102,15464.4534799573,0.0,1.0
2001-01-05,18.94,19.12,18.81,19.12,8733,8.81815837699918,8.90196347245113,8.75763247472833,8.90196347245113,18757.0933667316,0.0,1.0
2001-01-08,18.87,19.06,18.75,19.0,6200,8.78556750654565,8.87402844063381,8.72969744291102,8.8460934088165,13316.6127188522,0.0,1.0
2001-01-09,18.94,19.06,18.81,18.87,1400,8.81815837699918,8.87402844063381,8.75763247472833,8.78556750654565,3006.97706554726,0.0,1.0
2001-01-10,19.0,19.0,18.75,18.87,9800,8.8460934088165,8.8460934088165,8.72969744291102,8.78556750654565,21048.8394588308,0.0,1.0
2001-01-11,18.87,19.06,18.75,19.06,5933,8.78556750654565,8.87402844063381,8.72969744291102,8.87402844063381,12743.1392356371,0.0,1.0
2001-01-12,18.87,19.0,18.63,19.0,5733,8.78556750654565,8.8460934088165,8.67382737927639,8.8460934088165,12313.571083416,0.0,1.0
2001-01-16,18.38,18.94,18.38,18.75,10200,8.5574314133709,8.81815837699918,8.5574314133709,8.72969744291102,21907.9757632729,0.0,1.0
2001-01-17,18.19,18.56,18.06,18.56,11333,8.46897047928274,8.64123650882285,8.40844457701189,8.64123650882285,24341.4793456051,0.0,1.0
2001-01-18,17.88,18.38,17.37,18.12,13733,8.32463948155995,8.5574314133709,8.08719171111277,8.43637960882921,29496.2971722575,0.0,1.0
2001-01-19,18.0,18.25,17.5,17.94,9733,8.38050954519458,8.49690551110006,8.14771761338361,8.35257451337726,20904.9341278368,0.0,1.0
2001-01-22,18.06,18.19,17.88,18.12,4533,8.40844457701189,8.46897047928274,8.32463948155995,8.43637960882921,9736.16217008981,0.0,1.0
2001-01-23,18.06,18.25,17.75,18.25,6133,8.40844457701189,8.49690551110006,8.26411357928909,8.49690551110006,13172.7073878581,0.0,1.0
2001-01-24,17.94,18.31,17.88,18.31,3400,8.35257451337726,8.52484054291737,8.32463948155995,8.52484054291737,7302.65858775764,0.0,1.0
2001-01-25,18.12,18.12,18.0,18.0,1933,8.43637960882921,8.43637960882921,8.38050954519458,8.38050954519458,4151.77619121632,0.0,1.0
2001-01-26,18.44,18.44,18.12,18.19,9600,8.58536644518822,8.58536644518822,8.43637960882921,8.46897047928274,20619.2713066098,0.0,1.0
2001-01-29,18.6,18.62,18.25,18.5,9600,8.65985986336773,8.66917154064017,8.49690551110006,8.61330147700554,20619.2713066098,0.0,1.0
2001-01-30,18.4,18.6,18.12,18.35,16000,8.56674309064334,8.65985986336773,8.43637960882921,8.54346389746225,34365.452177683,0.0,1.0
2001-01-31,18.15,18.55,17.9,18.3,19000,8.45034712473786,8.63658067018663,8.33395115883238,8.52018470428115,40808.9744609986,0.0,1.0
2001-02-01,18.1,18.4,18.0,18.25,18200,8.42706793155677,8.56674309064334,8.38050954519458,8.49690551110006,39090.7018521144,0.0,1.0
2001-02-02,18.1,18.1,17.9,18.0,5800,8.42706793155677,8.42706793155677,8.33395115883238,8.38050954519458,12457.4764144101,0.0,1.0
2001-02-05,18.2,18.3,18.04,18.1,2933,8.47362631791896,8.52018470428115,8.39913289973945,8.42706793155677,6299.61695232151,0.0,1.0
2001-02-06,18.46,18.49,18.25,18.45,4400,8.59467812246066,8.60864563836932,8.49690551110006,8.59002228382444,9450.49934886282,0.0,1.0
2001-02-07,18.49,18.49,18.46,18.49,2733,8.60864563836932,8.60864563836932,8.59467812246066,8.60864563836932,5870.04880010047,0.0,1.0
2001-02-08,18.45,18.49,18.2,18.49,7933,8.59002228382444,8.60864563836932,8.47362631791896,8.60864563836932,17038.8207578474,0.0,1.0
2001-02-09,18.44,18.44,18.35,18.35,1600,8.58536644518822,8.58536644518822,8.54346389746225,8.54346389746225,3436.5452177683,0.0,1.0
2001-02-12,18.35,18.44,18.26,18.35,3133,8.54346389746225,8.58536644518822,8.50156134973628,8.54346389746225,6729.18510454255,0.0,1.0
2001-02-13,18.2,18.44,18.2,18.4,6600,8.47362631791896,8.58536644518822,8.47362631791896,8.56674309064334,14175.7490232942,0.0,1.0
2001-02-14,18.34,18.34,18.22,18.22,1533,8.53880805882603,8.53880805882603,8.4829379951914,8.4829379951914,3292.63988677425,0.0,1.0
2001-02-15,18.32,18.41,18.25,18.25,6000,8.52949638155359,8.57139892927956,8.49690551110006,8.49690551110006,12887.0445666311,0.0,1.0
2001-02-16,18.25,18.25,18.13,18.2,1600,8.49690551110006,8.49690551110006,8.44103544746542,8.47362631791896,3436.5452177683,0.0,1.0
2001-02-20,18.21,18.44,18.0,18.39,14600,8.47828215655518,8.58536644518822,8.38050954519458,8.56208725200712,31358.4751121357,0.0,1.0
2001-02-21,18.25,18.35,18.2,18.35,2133,8.49690551110006,8.54346389746225,8.47362631791896,8.54346389746225,4581.34434343736,0.0,1.0
2001-02-22,18.39,18.39,18.15,18.3,3733,8.56208725200712,8.56208725200712,8.45034712473786,8.52018470428115,8017.88956120567,0.0,1.0
2001-02-23,18.45,18.49,18.3,18.45,3733,8.59002228382444,8.60864563836932,8.52018470428115,8.59002228382444,8017.88956120566,0.0,1.0
2001-02-26,18.55,18.58,18.49,18.49,3400,8.63658067018663,8.65054818609529,8.60864563836932,8.60864563836932,7302.65858775764,0.0,1.0
2001-02-27,18.58,18.61,18.45,18.61,17533,8.65054818609529,8.66451570200395,8.59002228382444,8.66451570200395,37658.0920644572,0.0,1.0
2001-02-28,18.43,18.5,18.3,18.5,8533,8.580710606552,8.61330147700554,8.52018470428115,8.61330147700554,18327.5252145106,0.0,1.0
2001-03-01,18.4,18.6,18.4,18.5,14333,8.56674309064334,8.65985986336773,8.56674309064334,8.61330147700554,30785.0016289207,0.0,1.0
2001-03-02,18.39,18.39,18.35,18.35,400,8.56208725200712,8.56208725200712,8.54346389746225,8.54346389746225,859.136304442075,0.0,1.0
2001-03-05,18.4,18.5,18.3,18.5,1733,8.56674309064334,8.61330147700554,8.52018470428115,8.61330147700554,3722.20803899529,0.0,1.0
2001-03-06,18.3,18.35,18.05,18.16,6133,8.52018470428115,8.54346389746225,8.40378873837567,8.45500296337408,13172.7073878581,0.0,1.0
2001-03-07,18.4,18.59,18.4,18.55,9400,8.56674309064334,8.65520402473151,8.56674309064334,8.63658067018663,20189.7031543888,0.0,1.0
2001-03-08,18.44,18.45,18.01,18.01,5400,8.71107408836614,8.71579809817545,8.50794166656584,8.50794166656584,11430.9669496424,0.27,1.0
2001-03-09,18.45,18.46,18.25,18.35,2200,8.71579809817545,8.72052210798476,8.62131790198926,8.66855800008236,4657.06060911359,0.0,1.0
2001-03-12,18.39,18.5,18.3,18.5,4600,8.68745403931959,8.73941814722199,8.64493795103581,8.73941814722199,9737.49036451023,0.0,1.0
2001-03-13,18.35,18.45,18.35,18.44,3933,8.66855800008236,8.71579809817545,8.66855800008236,8.71107408836614,8325.55426165624,0.0,1.0
2001-03-14,18.42,18.45,18.42,18.45,933,8.70162606874752,8.71579809817545,8.70162606874752,8.71579809817545,1975.01706741044,0.0,1.0
2001-03-15,18.4,18.49,18.3,18.49,3800,8.6921780491289,8.73469413741268,8.64493795103581,8.73469413741268,8044.01377937802,0.0,1.0
2001-03-16,18.4,18.4,18.2,18.2,4133,8.6921780491289,8.6921780491289,8.59769785294272,8.59769785294272,8748.9234079393,0.0,1.0
2001-03-19,18.5,18.5,18.35,18.5,3400,8.73941814722199,8.73941814722199,8.66855800008236,8.73941814722199,7197.27548681191,0.0,1.0
2001-03-20,18.5,18.5,18.35,18.4,4000,8.73941814722199,8.73941814722199,8.66855800008236,8.6921780491289,8467.38292566107,0.0,1.0
2001-03-21,18.4,18.54,18.35,18.54,5000,8.6921780491289,8.75831418645923,8.66855800008236,8.75831418645923,10584.2286570763,0.0,1.0
2001-03-22,18.44,18.49,18.35,18.49,4333,8.71107408836614,8.73469413741268,8.66855800008236,8.73469413741268,9172.29255422235,0.0,1.0
2001-03-23,18.41,18.49,18.36,18.36,1800,8.69690205893821,8.73469413741268,8.67328200989166,8.67328200989166,3810.32231654748,0.0,1.0
2001-03-26,18.15,18.49,18.15,18.49,5333,8.57407780389617,8.73469413741268,8.57407780389617,8.73469413741268,11289.1382856376,0.0,1.0
2001-03-27,18.25,18.27,18.15,18.2,3333,8.62131790198926,8.63076592160788,8.57407780389617,8.59769785294272,7055.44682280709,0.0,1.0
2001-03-28,18.4,18.4,18.25,18.4,2533,8.6921780491289,8.6921780491289,8.62131790198926,8.6921780491289,5361.97023767487,0.0,1.0
2001-03-29,18.3,18.38,18.3,18.38,1133,8.64493795103581,8.68273002951028,8.64493795103581,8.68273002951028,2398.3862136935,0.0,1.0
2001-03-30,18.2,18.35,18.0,18.25,7600,8.59769785294272,8.66855800008236,8.50321765675653,8.62131790198926,16088.027558756,0.0,1.0
2001-04-02,18.24,18.24,18.0,18.2,4800,8.61659389217995,8.61659389217995,8.50321765675653,8.59769785294272,10160.8595107933,0.0,1.0
2001-04-03,17.95,18.1,17.9,18.0,5000,8.47959760770999,8.55045775484963,8.45597755866344,8.50321765675653,10584.2286570763,0.0,1.0
2001-04-04,17.8,18.05,17.6,18.0,5933,8.40873746057035,8.52683770580308,8.31425726438417,8.50321765675653,12559.2457244868,0.0,1.0
2001-04-05,18.19,18.19,17.95,17.95,5333,8.59297384313341,8.59297384313341,8.47959760770999,8.47959760770999,11289.1382856376,0.0,1.0
2001-04-06,18.3,18.34,18.2,18.25,3000,8.64493795103581,8.66383399027305,8.59769785294272,8.62131790198926,6350.5371942458,0.0,1.0
2001-04-09,18.2,18.34,18.2,18.34,1200,8.59769785294272,8.66383399027305,8.59769785294272,8.66383399027305,2540.21487769832,0.0,1.0
2001-04-10,18.22,18.4,18.2,18.35,5200,8.60714587256134,8.6921780491289,8.59769785294272,8.66855800008236,11007.5978033594,0.0,1.0
2001-04-11,18.2,18.2,17.9,18.2,11333,8.59769785294272,8.59769785294272,8.45597755866344,8.59769785294272,23990.2126741292,0.0,1.0
2001-04-12,18.3,18.39,18.24,18.24,3133,8.64493795103581,8.68745403931959,8.61659389217995,8.61659389217995,6632.07767652403,0.0,1.0
2001-04-16,18.25,18.25,18.15,18.15,733,8.62131790198926,8.62131790198926,8.57407780389617,8.57407780389617,1551.64792112739,0.0,1.0
2001-04-17,18.15,18.25,18.0,18.15,3933,8.57407780389617,8.62131790198926,8.50321765675653,8.57407780389617,8325.55426165625,0.0,1.0
2001-04-18,18.23,18.24,18.21,18.24,600,8.61186988237065,8.61659389217995,8.60242186275203,8.61659389217995,1270.10743884916,0.0,1.0
2001-04-19,18.24,18.4,18.1,18.15,7533,8.61659389217995,8.6921780491289,8.55045775484963,8.57407780389617,15946.1988947512,0.0,1.0
2001-04-20,18.37,18.37,18.2,18.2,11133,8.67800601970097,8.67800601970097,8.59769785294272,8.59769785294272,23566.8435278462,0.0,1.0
2001-04-23,18.3,18.45,18.26,18.45,10933,8.64493795103581,8.71579809817545,8.62604191179857,8.71579809817545,23143.4743815631,0.0,1.0
2001-04-24,18.25,18.49,18.2,18.4,12000,8.62131790198926,8.73469413741268,8.59769785294272,8.6921780491289,25402.1487769832,0.0,1.0
2001-04-25,18.75,18.75,18.23,18.23,15800,8.85751839245472,8.85751839245472,8.61186988237065,8.61186988237065,33446.1625563612,0.0,1.0
2001-04-26,18.75,18.75,18.5,18.75,11600,8.85751839245472,8.85751839245472,8.73941814722199,8.85751839245472,24555.4104844171,0.0,1.0
2001-04-27,18.65,18.83,18.65,18.75,3533,8.81027829436163,8.8953104709292,8.81027829436163,8.85751839245472,7478.81596909014,0.0,1.0
2001-04-30,18.75,18.9,18.6,18.85,11000,8.85751839245472,8.92837853959436,8.78665824531509,8.90475849054782,23285.3030455679,0.0,1.0
2001-05-01,18.75,18.75,18.6,18.75,9800,8.85751839245472,8.85751839245472,8.78665824531509,8.85751839245472,20745.0881678696,0.0,1.0
2001-05-02,18.7,18.7,18.5,18.6,9733,8.83389834340818,8.83389834340818,8.73941814722199,8.78665824531509,20603.2595038648,0.0,1.0
2001-05-03,18.65,18.74,18.65,18.74,2733,8.81027829436163,8.85279438264541,8.81027829436163,8.85279438264541,5785.33938395792,0.0,1.0
2001-05-04,18.74,18.74,18.4,18.45,10800,8.85279438264541,8.85279438264541,8.6921780491289,8.71579809817545,22861.9338992849,0.0,1.0
2001-05-07,18.6,18.75,18.42,18.49,13133,8.78665824531509,8.85751839245472,8.70162606874752,8.73469413741268,27800.5349906767,0.0,1.0
2001-05-08,18.45,18.74,18.4,18.74,9400,8.71579809817545,8.85279438264541,8.6921780491289,8.85279438264541,19898.3498753035,0.0,1.0
2001-05-09,18.5,18.6,18.5,18.55,2200,8.73941814722199,8.78665824531509,8.73941814722199,8.76303819626854,4657.06060911359,0.0,1.0
2001-05-10,18.6,18.6,18.35,18.35,2400,8.78665824531509,8.78665824531509,8.66855800008236,8.66855800008236,5080.42975539664,0.0,1.0
2001-05-11,18.7,18.74,18.6,18.7,6600,8.83389834340818,8.85279438264541,8.78665824531509,8.83389834340818,13971.1818273408,0.0,1.0
2001-05-14,18.5,18.8,18.3,18.8,7200,8.73941814722199,8.88113844150127,8.64493795103581,8.88113844150127,15241.2892661899,0.0,1.0
2001-05-15,18.65,18.7,18.45,18.5,11200,8.81027829436163,8.83389834340818,8.71579809817545,8.73941814722199,23708.672191851,0.0,1.0
2001-05-16,18.7,18.8,18.55,18.74,9600,8.83389834340818,8.88113844150127,8.76303819626854,8.85279438264541,20321.7190215866,0.0,1.0
2001-05-17,18.65,18.75,18.6,18.6,6200,8.81027829436163,8.85751839245472,8.78665824531509,8.78665824531509,13124.4435347747,0.0,1.0
2001-05-18,18.64,18.75,18.51,18.75,7533,8.80555428455232,8.85751839245472,8.7441421570313,8.85751839245472,15946.1988947512,0.0,1.0
2001-05-21,18.6,18.8,18.54,18.7,4533,8.78665824531509,8.88113844150127,8.75831418645923,8.83389834340818,9595.6617005054,0.0,1.0
2001-05-22,18.75,18.85,18.7,18.7,11733,8.85751839245472,8.90475849054782,8.83389834340818,8.83389834340818,24836.9509666953,0.0,1.0
2001-05-23,18.7,18.79,18.6,18.7,4733,8.83389834340818,8.87641443169196,8.78665824531509,8.83389834340818,10019.0308467885,0.0,1.0
2001-05-24,18.75,18.85,18.75,18.8,4133,8.85751839245472,8.90475849054782,8.85751839245472,8.88113844150127,8748.9234079393,0.0,1.0
2001-05-25,18.9,18.9,18.9,18.9,1000,8.92837853959436,8.92837853959436,8.92837853959436,8.92837853959436,2116.84573141527,0.0,1.0
2001-05-29,19.2,19.3,18.96,19.0,10200,9.07009883387364,9.11733893196673,8.95672259845022,8.97561863768745,21591.8264604357,0.0,1.0
2001-05-30,19.17,19.32,19.13,19.3,5333,9.05592680444571,9.12678695158535,9.03703076520847,9.11733893196673,11289.1382856376,0.0,1.0
2001-05-31,19.1,19.13,19.05,19.13,1733,9.02285873578055,9.03703076520847,8.999238686734,9.03703076520847,3668.49365254266,0.0,1.0
2001-06-01,19.08,19.08,19.0,19.08,3533,9.01341071616193,9.01341071616193,8.97561863768745,9.01341071616193,7478.81596909014,0.0,1.0
2001-06-04,19.02,19.18,18.99,19.08,5400,8.98506665730607,9.06065081425502,8.97089462787814,9.01341071616193,11430.9669496424,0.0,1.0
2001-06-05,19.2,19.2,19.1,19.1,6133,9.07009883387364,9.07009883387364,9.02285873578055,9.02285873578055,12982.6148707698,0.0,1.0
2001-06-06,19.5,19.55,19.1,19.1,10000,9.21181912815291,9.23543917719946,9.02285873578055,9.02285873578055,21168.4573141527,0.0,1.0
2001-06-07,19.28,19.4,19.15,19.2,13200,9.23780118210411,9.29529786995953,9.17551310359407,9.19947005686717,27549.4130024168,0.275,1.0
2001-06-08,19.0,19.3,18.9,19.3,7000,9.1036422437748,9.24738396341335,9.05572833722862,9.24738396341335,14609.5371982513,0.0,1.0
2001-06-11,19.16,19.2,18.9,19.0,5733,9.18030449424869,9.19947005686717,9.05572833722862,9.1036422437748,11965.2109653678,0.0,1.0
2001-06-12,19.05,19.3,19.05,19.16,5400,9.12759919704789,9.24738396341335,9.12759919704789,9.18030449424869,11270.2144100796,0.0,1.0
2001-06-13,19.27,19.35,19.05,19.05,8333,9.23300979144949,9.27134091668644,9.12759919704789,9.12759919704789,17391.6104961469,0.0,1.0
2001-06-14,19.25,19.34,19.2,19.25,2133,9.22342701014026,9.26654952603182,9.19947005686717,9.22342701014026,4451.73469198144,0.0,1.0
2001-06-15,19.15,19.3,19.05,19.2,4133,9.17551310359407,9.24738396341335,9.12759919704789,9.19947005686717,8625.8881771961,0.0,1.0
2001-06-18,19.3,19.3,19.2,19.25,2533,9.24738396341335,9.24738396341335,9.19947005686717,9.22342701014026,5286.56538902437,0.0,1.0
2001-06-19,19.05,19.29,19.05,19.25,2800,9.12759919704789,9.24259257275873,9.12759919704789,9.22342701014026,5843.81487930053,0.0,1.0
2001-06-20,18.75,19.0,18.75,19.0,2600,8.98385747740934,9.1036422437748,8.98385747740934,9.1036422437748,5426.39953077906,0.0,1.0
2001-06-21,18.8,18.85,18.6,18.85,4133,9.00781443068243,9.03177138395552,8.91198661759007,9.03177138395552,8625.8881771961,0.0,1.0
2001-06-22,19.05,19.1,18.8,18.8,4333,9.12759919704789,9.15155615032098,9.00781443068243,9.00781443068243,9043.30352571757,0.0,1.0
2001-06-25,19.05,19.05,19.05,19.05,333,9.12759919704789,9.12759919704789,9.12759919704789,9.12759919704789,694.996555288241,0.0,1.0
2001-06-26,19.01,19.05,19.0,19.0,9400,9.10843363442942,9.12759919704789,9.1036422437748,9.1036422437748,19618.5213805089,0.0,1.0
2001-06-27,18.86,19.0,18.85,19.0,13333,9.03656277461014,9.1036422437748,9.03177138395552,9.1036422437748,27826.9942091835,0.0,1.0
2001-06-28,18.9,18.95,18.6,18.85,4733,9.05572833722862,9.07968529050171,8.91198661759007,9.03177138395552,9878.13422276049,0.0,1.0
2001-06-29,18.88,18.99,18.8,18.95,3600,9.04614555591938,9.09885085312018,9.00781443068243,9.07968529050171,7513.47627338639,0.0,1.0
2001-07-02,18.85,18.99,18.85,18.99,3600,9.03177138395552,9.09885085312018,9.03177138395552,9.09885085312018,7513.47627338639,0.0,1.0
2001-07-03,18.87,18.94,18.85,18.87,4533,9.04135416526476,9.07489389984709,9.03177138395552,9.04135416526476,9460.71887423903,0.0,1.0
2001-07-05,18.97,19.0,18.85,18.99,6400,9.08926807181094,9.1036422437748,9.03177138395552,9.09885085312018,13357.2911526869,0.0,1.0
2001-07-06,18.97,19.05,18.9,19.05,11933,9.08926807181094,9.12759919704789,9.05572833722862,9.12759919704789,24905.0867695333,0.0,1.0
2001-07-09,18.8,19.1,18.8,18.9,5200,9.00781443068243,9.15155615032098,9.00781443068243,9.05572833722862,10852.7990615581,0.0,1.0
2001-07-10,19.0,19.15,18.75,18.8,13600,9.1036422437748,9.17551310359407,8.98385747740934,9.00781443068243,28384.2436994597,0.0,1.0
2001-07-11,18.9,19.0,18.9,18.95,1933,9.05572833722862,9.1036422437748,9.05572833722862,9.07968529050171,4034.31934345997,0.0,1.0
2001-07-12,18.9,18.95,18.82,18.95,2000,9.05572833722862,9.07968529050171,9.01739721199167,9.07968529050171,4174.15348521466,0.0,1.0
2001-07-13,18.9,19.05,18.84,18.85,5533,9.05572833722862,9.12759919704789,9.02697999330091,9.03177138395552,11547.7956168464,0.0,1.0
2001-07-16,18.85,18.99,18.85,18.9,1800,9.03177138395552,9.09885085312018,9.03177138395552,9.05572833722862,3756.7381366932,0.0,1.0
2001-07-17,18.61,18.89,18.6,18.89,5733,8.91677800824468,9.050936946574,8.91198661759007,9.050936946574,11965.2109653678,0.0,1.0
2001-07-18,18.0,18.6,18.0,18.57,15133,8.62450317831297,8.91198661759007,8.62450317831297,8.89761244562621,31583.7323458767,0.0,1.0
2001-07-19,18.1,18.15,18.1,18.1,5533,8.67241708485915,8.69637403813224,8.67241708485915,8.67241708485915,11547.7956168464,0.0,1.0
2001-07-20,18.1,18.3,18.06,18.15,6200,8.67241708485915,8.76824489795152,8.65325152224068,8.69637403813224,12939.8758041655,0.0,1.0
2001-07-23,18.15,18.35,18.05,18.1,8533,8.69637403813224,8.79220185122461,8.64846013158606,8.67241708485915,17809.0258446684,0.0,1.0
2001-07-24,18.15,18.3,18.15,18.25,10000,8.69637403813224,8.76824489795152,8.69637403813224,8.74428794467842,20870.7674260733,0.0,1.0
2001-07-25,18.05,18.15,18.05,18.1,2333,8.64846013158606,8.69637403813224,8.64846013158606,8.67241708485915,4869.1500405029,0.0,1.0
2001-07-26,18.21,18.3,18.13,18.13,8133,8.72512238205995,8.76824489795152,8.68679125682301,8.68679125682301,16974.1951476254,0.0,1.0
2001-07-27,18.24,18.25,18.1,18.15,7600,8.73949655402381,8.74428794467842,8.67241708485915,8.69637403813224,15861.7832438157,0.0,1.0
2001-07-30,18.1,18.25,18.1,18.25,2200,8.67241708485915,8.74428794467842,8.67241708485915,8.74428794467842,4591.56883373613,0.0,1.0
2001-07-31,17.85,18.23,17.85,18.15,8800,8.55263231849369,8.73470516336919,8.55263231849369,8.69637403813224,18366.2753349445,0.0,1.0
2001-08-01,17.91,18.0,17.85,17.9,7800,8.5813806624214,8.62450317831297,8.55263231849369,8.57658927176678,16279.1985923372,0.0,1.0
2001-08-02,18.0,18.0,17.91,17.97,6800,8.62450317831297,8.62450317831297,8.5813806624214,8.61012900634911,14192.1218497298,0.0,1.0
2001-08-03,18.04,18.18,17.9,18.05,12533,8.64366874093144,8.7107482100961,8.57658927176678,8.64846013158606,26157.3328150977,0.0,1.0
2001-08-06,18.23,18.25,17.95,17.95,11200,8.73470516336919,8.74428794467842,8.60054622503988,8.60054622503988,23375.2595172021,0.0,1.0
2001-08-07,18.45,18.45,18.2,18.2,23600,8.84011575777079,8.84011575777079,8.72033099140533,8.72033099140533,49255.011125533,0.0,1.0
2001-08-08,18.28,18.49,18.21,18.42,4000,8.75866211664228,8.85928132038926,8.72512238205995,8.82574158580694,8348.30697042932,0.0,1.0
2001-08-09,18.21,18.33,18.21,18.33,2533,8.72512238205995,8.78261906991537,8.72512238205995,8.78261906991537,5286.56538902437,0.0,1.0
2001-08-10,18.45,18.48,18.3,18.3,7133,8.84011575777079,8.85448992973465,8.76824489795152,8.76824489795152,14887.1184050181,0.0,1.0
2001-08-13,18.32,18.6,18.32,18.5,11333,8.77782767926075,8.91198661759007,8.77782767926075,8.86407271104388,23652.8407239689,0.0,1.0
2001-08-14,18.25,18.4,18.25,18.26,8133,8.74428794467842,8.8161588044977,8.74428794467842,8.74907933533304,16974.1951476254,0.0,1.0
2001-08-15,18.3,18.54,18.3,18.5,2800,8.76824489795152,8.88323827366236,8.76824489795152,8.86407271104388,5843.81487930052,0.0,1.0
2001-08-16,17.95,18.38,17.95,18.25,8133,8.60054622503988,8.80657602318846,8.60054622503988,8.74428794467842,16974.1951476254,0.0,1.0
2001-08-17,18.01,18.08,18.0,18.0,2933,8.62929456896759,8.66283430354991,8.62450317831297,8.62450317831297,6121.3960860673,0.0,1.0
2001-08-20,18.3,18.3,17.75,17.8,8933,8.76824489795152,8.76824489795152,8.50471841194751,8.5286753652206,18643.8565417113,0.0,1.0
2001-08-21,18.4,18.5,18.26,18.4,7133,8.8161588044977,8.86407271104388,8.74907933533304,8.8161588044977,14887.1184050181,0.0,1.0
2001-08-22,18.35,18.47,18.3,18.35,4600,8.79220185122461,8.84969853908003,8.76824489795152,8.79220185122461,9600.55301599372,0.0,1.0
2001-08-23,18.3,18.37,18.3,18.37,6933,8.76824489795152,8.80178463253385,8.76824489795152,8.80178463253385,14469.7030564966,0.0,1.0
2001-08-24,18.3,18.34,18.28,18.3,4733,8.76824489795152,8.78741046056999,8.75866211664228,8.76824489795152,9878.13422276049,0.0,1.0
2001-08-27,18.28,18.3,18.25,18.25,7400,8.75866211664228,8.76824489795152,8.74428794467842,8.74428794467842,15444.3678952943,0.0,1.0
2001-08-28,18.3,18.3,18.22,18.24,22800,8.76824489795152,8.76824489795152,8.72991377271457,8.73949655402381,47585.3497314471,0.0,1.0
2001-08-29,18.54,18.54,18.34,18.34,8733,8.88323827366236,8.88323827366236,8.78741046056999,8.78741046056999,18226.4411931898,0.0,1.0
2001-08-30,19.0,19.1,18.6,18.6,10200,9.1036422437748,9.15155615032098,8.91198661759007,8.91198661759007,21288.1827745948,0.0,1.0
2001-08-31,18.74,19.0,18.74,19.0,7400,8.97906608675472,9.1036422437748,8.97906608675472,9.1036422437748,15444.3678952943,0.0,1.0
2001-09-04,18.85,19.0,18.8,18.84,3800,9.03177138395552,9.1036422437748,9.00781443068243,9.02697999330091,7930.89162190786,0.0,1.0
2001-09-05,19.1,19.2,18.95,18.95,6200,9.15155615032098,9.19947005686717,9.07968529050171,9.07968529050171,12939.8758041655,0.0,1.0
2001-09-06,18.6,18.9,18.55,18.65,7533,9.04374986059207,9.18961679382742,9.01943870505284,9.0680610161313,15492.8875919648,0.275,1.0
2001-09-07,18.7,18.9,18.46,18.7,6533,9.09237217167052,9.18961679382742,8.97567862508224,9.09237217167052,13436.2185899782,0.0,1.0
2001-09-10,18.46,18.55,18.35,18.55,6800,8.97567862508224,9.01943870505284,8.92219408289594,9.01943870505284,13985.3492135086,0.0,1.0
2001-09-17,18.3,18.6,18.22,18.28,12133,8.89788292735671,9.04374986059207,8.85898507849395,8.88815846514102,24953.565001103,0.0,1.0
2001-09-18,18.44,18.51,18.3,18.4,4933,8.96595416286655,8.99998978062146,8.89788292735671,8.94650523843517,10145.5481867997,0.0,1.0
2001-09-19,18.45,18.6,18.35,18.56,14133,8.97081639397439,9.04374986059207,8.92219408289594,9.02430093616069,29066.9030050761,0.0,1.0
2001-09-20,18.5,18.55,18.3,18.55,9533,8.99512754951362,9.01943870505284,8.89788292735671,9.01943870505284,19606.2255959379,0.0,1.0
2001-09-21,18.5,18.6,18.2,18.2,17133,8.99512754951362,9.04374986059207,8.84926061627826,8.84926061627826,35236.9100110358,0.0,1.0
2001-09-24,18.65,18.7,18.25,18.65,11400,9.0680610161313,9.09237217167052,8.87357177181749,9.0680610161313,23446.0266226468,0.0,1.0
2001-09-25,18.64,18.7,18.4,18.7,5733,9.06319878502345,9.09237217167052,8.94650523843517,9.09237217167052,11790.883388389,0.0,1.0
2001-09-26,18.2,18.55,18.2,18.55,2933,8.84926061627826,9.01943870505284,8.84926061627826,9.01943870505284,6032.21018282659,0.0,1.0
2001-09-27,17.95,18.2,17.95,18.2,7733,8.72770483858213,8.84926061627826,8.72770483858213,8.84926061627826,15904.2213923621,0.0,1.0
2001-09-28,18.35,18.35,17.95,17.95,13800,8.92219408289594,8.92219408289594,8.72770483858213,8.72770483858213,28382.0322274146,0.0,1.0
2001-10-01,18.5,18.6,18.25,18.25,5400,8.99512754951362,9.04374986059207,8.87357177181749,8.87357177181749,11106.0126107274,0.0,1.0
2001-10-02,18.28,18.58,18.25,18.5,3533,8.88815846514102,9.03402539837638,8.87357177181749,8.99512754951362,7266.21158401853,0.0,1.0
2001-10-03,18.3,18.6,18.1,18.38,6333,8.89788292735671,9.04374986059207,8.80063830519981,8.93678077621948,13024.8847895809,0.0,1.0
2001-10-04,18.3,18.6,18.2,18.37,6733,8.89788292735671,9.04374986059207,8.84926061627826,8.93191854511163,13847.5523903755,0.0,1.0
2001-10-05,18.45,18.5,18.22,18.4,5000,8.97081639397439,8.99512754951362,8.85898507849395,8.94650523843517,10283.3450099328,0.0,1.0
2001-10-08,18.75,18.75,18.57,18.59,3000,9.11668332720975,9.11668332720975,9.02916316726853,9.03888762948422,6170.00700595968,0.0,1.0
2001-10-09,18.8,18.85,18.54,18.7,5133,9.14099448274897,9.1653056382882,9.014576473945,9.09237217167052,10556.881987197,0.0,1.0
2001-10-10,19.0,19.1,18.9,18.9,4000,9.23823910490588,9.28686141598433,9.18961679382742,9.18961679382742,8226.67600794625,0.0,1.0
2001-10-11,18.75,18.9,18.65,18.9,6533,9.11668332720975,9.18961679382742,9.0680610161313,9.18961679382742,13436.2185899782,0.0,1.0
2001-10-12,18.95,19.0,18.71,18.75,6533,9.21392794936665,9.23823910490588,9.09723440277837,9.11668332720975,13436.2185899782,0.0,1.0
2001-10-15,18.9,19.15,18.9,18.9,6400,9.18961679382742,9.31117257152355,9.18961679382742,9.18961679382742,13162.681612714,0.0,1.0
2001-10-16,18.7,19.0,18.55,18.95,4333,9.09237217167052,9.23823910490588,9.01943870505284,9.21392794936665,8911.54678560777,0.0,1.0
2001-10-17,18.7,18.8,18.7,18.8,1000,9.09237217167052,9.14099448274897,9.09237217167052,9.14099448274897,2056.66900198656,0.0,1.0
2001-10-18,18.85,18.85,18.65,18.65,6533,9.1653056382882,9.1653056382882,9.0680610161313,9.0680610161313,13436.2185899782,0.0,1.0
2001-10-19,18.9,18.95,18.7,18.95,2533,9.18961679382742,9.21392794936665,9.09237217167052,9.21392794936665,5209.54258203196,0.0,1.0
2001-10-22,19.24,19.25,19.0,19.0,9000,9.35493265149416,9.35979488260201,9.23823910490588,9.23823910490588,18510.0210178791,0.0,1.0
2001-10-23,19.15,19.34,19.1,19.34,4333,9.31117257152355,9.40355496257262,9.28686141598433,9.40355496257262,8911.54678560778,0.0,1.0
2001-10-24,19.24,19.25,19.0,19.05,5933,9.35493265149416,9.35979488260201,9.23823910490588,9.2625502604451,12202.2171887863,0.0,1.0
2001-10-25,19.25,19.35,19.2,19.25,4400,9.35979488260201,9.40841719368046,9.33548372706278,9.35979488260201,9049.34360874087,0.0,1.0
2001-10-26,19.1,19.25,19.1,19.25,2200,9.28686141598433,9.35979488260201,9.28686141598433,9.35979488260201,4524.67180437044,0.0,1.0
2001-10-29,19.2,19.2,18.95,19.1,3733,9.33548372706278,9.33548372706278,9.21392794936665,9.28686141598433,7677.54538441584,0.0,1.0
2001-10-30,19.09,19.2,19.0,19.1,2933,9.28199918487648,9.33548372706278,9.23823910490588,9.28686141598433,6032.21018282659,0.0,1.0
2001-10-31,19.05,19.2,19.05,19.2,1800,9.2625502604451,9.33548372706278,9.2625502604451,9.33548372706278,3702.00420357581,0.0,1.0
2001-11-01,19.03,19.03,19.0,19.0,533,9.25282579822941,9.25282579822941,9.23823910490588,9.23823910490588,1096.20457805884,0.0,1.0
2001-11-02,19.03,19.06,18.9,19.0,7333,9.25282579822941,9.26741249155295,9.18961679382742,9.23823910490588,15081.5537915675,0.0,1.0
2001-11-05,19.02,19.13,19.0,19.06,2133,9.24796356712157,9.30144810930786,9.23823910490588,9.26741249155295,4386.87498123734,0.0,1.0
2001-11-06,19.04,19.04,18.9,19.03,2000,9.25768802933726,9.25768802933726,9.18961679382742,9.25282579822941,4113.33800397312,0.0,1.0
2001-11-07,19.11,19.11,18.95,19.05,5800,9.29172364709217,9.29172364709217,9.21392794936665,9.2625502604451,11928.6802115221,0.0,1.0
2001-11-08,18.8,19.0,18.65,19.0,5600,9.14099448274897,9.23823910490588,9.0680610161313,9.23823910490588,11517.3464111248,0.0,1.0
2001-11-09,18.99,19.04,18.95,19.0,5600,9.23337687379803,9.25768802933726,9.21392794936665,9.23823910490588,11517.3464111247,0.0,1.0
2001-11-12,19.04,19.04,18.9,18.9,3133,9.25768802933726,9.25768802933726,9.18961679382742,9.18961679382742,6443.5439832239,0.0,1.0
2001-11-13,19.0,19.05,18.89,19.05,4600,9.23823910490588,9.2625502604451,9.18475456271958,9.2625502604451,9460.67740913818,0.0,1.0
2001-11-14,19.0,19.0,18.9,19.0,2200,9.23823910490588,9.23823910490588,9.18961679382742,9.23823910490588,4524.67180437043,0.0,1.0
2001-11-15,19.1,19.1,18.9,19.0,4133,9.28686141598433,9.28686141598433,9.18961679382742,9.23823910490588,8500.21298521046,0.0,1.0
2001-11-16,19.05,19.25,19.05,19.1,3333,9.2625502604451,9.35979488260201,9.2625502604451,9.28686141598433,6854.87778362121,0.0,1.0
2001-11-19,19.2,19.2,18.9,18.9,5800,9.33548372706278,9.33548372706278,9.18961679382742,9.18961679382742,11928.6802115221,0.0,1.0
2001-11-20,19.1,19.4,19.05,19.3,8600,9.28686141598433,9.43272834921969,9.2625502604451,9.38410603814123,17687.3534170844,0.0,1.0
2001-11-21,18.99,19.2,18.9,19.2,4733,9.23337687379803,9.33548372706278,9.18961679382742,9.33548372706278,9734.2143864024,0.0,1.0
2001-11-23,19.1,19.1,18.95,19.09,2133,9.28686141598433,9.28686141598433,9.21392794936665,9.28199918487648,4386.87498123734,0.0,1.0
2001-11-26,19.15,19.25,19.0,19.2,3200,9.31117257152355,9.35979488260201,9.23823910490588,9.33548372706278,6581.340806357,0.0,1.0
2001-11-27,19.11,19.3,19.0,19.2,12600,9.29172364709217,9.38410603814123,9.23823910490588,9.33548372706278,25914.0294250307,0.0,1.0
2001-11-28,19.02,19.19,19.02,19.08,9333,9.24796356712157,9.33062149595494,9.24796356712157,9.27713695376864,19194.8917955406,0.0,1.0
2001-11-29,18.51,19.2,18.45,19.02,13400,8.99998978062146,9.33548372706278,8.97081639397439,9.24796356712157,27559.3646266199,0.0,1.0
2001-11-30,18.9,18.9,18.52,18.52,3733,9.18961679382742,9.18961679382742,9.00485201172931,9.00485201172931,7677.54538441584,0.0,1.0
2001-12-03,19.1,19.1,18.9,19.0,1333,9.28686141598433,9.28686141598433,9.18961679382742,9.23823910490588,2741.53977964809,0.0,1.0
2001-12-04,18.99,19.08,18.9,19.0,3933,9.23337687379803,9.27713695376864,9.18961679382742,9.23823910490588,8088.87918481315,0.0,1.0
2001-12-05,19.1,19.25,19.0,19.04,5733,9.28686141598433,9.35979488260201,9.23823910490588,9.25768802933726,11790.883388389,0.0,1.0
2001-12-06,18.91,18.91,18.8,18.82,1333,9.32819038040101,9.32819038040101,9.27392803551238,9.28379391640122,2702.24223263723,0.275,1.0
2001-12-07,18.9,18.9,18.9,18.9,133,9.32325743995659,9.32325743995659,9.32325743995659,9.32325743995659,269.616066722245,0.0,1.0
2001-12-10,18.95,19.0,18.85,19.0,106533,9.3479221421787,9.37258684440081,9.29859273773449,9.37258684440081,215962.469444518,0.0,1.0
2001-12-11,19.2,19.24,19.0,19.0,2733,9.47124565328924,9.49097741506692,9.37258684440081,9.37258684440081,5540.30609287139,0.0,1.0
2001-12-12,18.9,19.35,18.9,19.3,6533,9.32325743995659,9.54523975995556,9.32325743995659,9.52057505773345,13243.6222849355,0.0,1.0
2001-12-13,19.05,19.15,19.03,19.05,3133,9.39725154662291,9.44658095106713,9.38738566573407,9.39725154662291,6351.18148150972,0.0,1.0
2001-12-14,19.24,19.25,19.0,19.15,6400,9.49097741506692,9.49591035551135,9.37258684440081,9.44658095106713,12974.0062182133,0.0,1.0
2001-12-17,19.39,19.4,19.14,19.14,2733,9.56497152173324,9.56990446217767,9.44164801062271,9.44164801062271,5540.30609287139,0.0,1.0
2001-12-18,19.3,19.48,19.3,19.41,2133,9.52057505773345,9.60936798573304,9.52057505773345,9.57483740262209,4323.99300991389,0.0,1.0
2001-12-19,19.48,19.55,19.35,19.5,6533,9.60936798573304,9.64389856884399,9.54523975995556,9.61923386662188,13243.6222849355,0.0,1.0
2001-12-20,19.41,19.41,19.41,19.41,733,9.57483740262209,9.57483740262209,9.57483740262209,9.57483740262209,1485.92914967974,0.0,1.0
2001-12-21,19.5,19.65,19.3,19.3,5000,9.61923386662188,9.6932279732882,9.52057505773345,9.52057505773345,10135.9423579791,0.0,1.0
2001-12-24,19.6,19.75,19.55,19.55,2133,9.6685632710661,9.74255737773242,9.64389856884399,9.64389856884399,4323.99300991389,0.0,1.0
2001-12-26,19.46,19.8,19.45,19.7,4400,9.5995021048442,9.76722207995453,9.59456916439977,9.71789267551031,8919.62927502162,0.0,1.0
2001-12-27,19.66,19.7,19.5,19.5,2400,9.69816091373263,9.71789267551031,9.61923386662188,9.61923386662188,4865.25233182998,0.0,1.0
2001-12-28,19.71,19.73,19.55,19.6,2800,9.72282561595473,9.73269149684358,9.64389856884399,9.6685632710661,5676.12772046831,0.0,1.0
2001-12-31,19.8,19.9,19.7,19.81,4333,9.76722207995453,9.81655148439874,9.71789267551031,9.77215502039895,8783.8076474247,0.0,1.0
2002-01-02,19.8,19.85,19.6,19.7,11533,9.76722207995453,9.79188678217663,9.6685632710661,9.71789267551031,23379.5646429146,0.0,1.0
2002-01-03,19.69,19.78,19.5,19.78,7733,9.71295973506589,9.75735619906568,9.61923386662188,9.75735619906568,15676.2484508505,0.0,1.0
2002-01-04,19.76,19.78,19.65,19.78,4133,9.74749031817684,9.75735619906568,9.6932279732882,9.75735619906568,8378.36995310554,0.0,1.0
2002-01-07,19.65,19.79,19.65,19.78,7933,9.6932279732882,9.7622891395101,9.6932279732882,9.75735619906568,16081.6861451697,0.0,1.0
2002-01-08,19.69,19.77,19.62,19.77,4400,9.71295973506589,9.75242325862126,9.67842915195494,9.75242325862126,8919.62927502163,0.0,1.0
2002-01-09,19.7,19.73,19.6,19.71,10533,9.71789267551031,9.73269149684358,9.6685632710661,9.72282561595473,21352.3761713188,0.0,1.0
2002-01-10,19.63,19.65,19.6,19.63,1200,9.68336209239936,9.6932279732882,9.6685632710661,9.68336209239936,2432.62616591499,0.0,1.0
2002-01-11,19.55,19.71,19.55,19.6,800,9.64389856884399,9.72282561595473,9.64389856884399,9.6685632710661,1621.75077727666,0.0,1.0
2002-01-14,19.55,19.71,19.35,19.69,8133,9.64389856884399,9.72282561595473,9.54523975995556,9.71295973506589,16487.1238394888,0.0,1.0
2002-01-15,19.4,19.65,19.4,19.65,2533,9.56990446217767,9.6932279732882,9.56990446217767,9.6932279732882,5134.86839855222,0.0,1.0
2002-01-16,19.34,19.34,19.25,19.3,1600,9.54030681951114,9.54030681951114,9.49591035551135,9.52057505773345,3243.50155455332,0.0,1.0
2002-01-17,19.33,19.44,19.3,19.39,3800,9.53537387906672,9.58963622395535,9.52057505773345,9.56497152173324,7703.31619206413,0.0,1.0
2002-01-18,19.45,19.59,19.4,19.4,5800,9.59456916439977,9.66363033062168,9.56990446217767,9.56990446217767,11757.6931352558,0.0,1.0
2002-01-22,19.5,19.63,19.45,19.55,10133,9.61923386662188,9.68336209239936,9.59456916439977,9.64389856884399,20541.5007826805,0.0,1.0
2002-01-23,19.5,19.5,19.2,19.5,5200,9.61923386662188,9.61923386662188,9.47124565328924,9.61923386662188,10541.3800522983,0.0,1.0
2002-01-24,19.45,19.5,19.25,19.5,3800,9.59456916439977,9.61923386662188,9.49591035551135,9.61923386662188,7703.31619206413,0.0,1.0
2002-01-25,19.45,19.45,19.3,19.45,2333,9.59456916439977,9.59456916439977,9.52057505773345,9.59456916439977,4729.43070423306,0.0,1.0
2002-01-28,19.3,19.48,19.2,19.48,6333,9.52057505773345,9.60936798573304,9.47124565328924,9.60936798573304,12838.1845906164,0.0,1.0
2002-01-29,19.26,19.43,19.0,19.25,7000,9.50084329595577,9.58470328351093,9.37258684440081,9.49591035551135,14190.3193011708,0.0,1.0
2002-01-30,19.1,19.4,18.8,19.4,14800,9.42191624884502,9.56990446217767,9.27392803551238,9.56990446217767,30002.3893796182,0.0,1.0
2002-01-31,19.4,19.4,19.2,19.2,1000,9.56990446217767,9.56990446217767,9.47124565328924,9.47124565328924,2027.18847159582,0.0,1.0
2002-02-01,19.25,19.3,19.05,19.3,6800,9.49591035551135,9.52057505773345,9.39725154662291,9.52057505773345,13784.8816068516,0.0,1.0
2002-02-04,19.43,19.43,19.15,19.2,1933,9.58470328351093,9.58470328351093,9.44658095106713,9.47124565328924,3918.55531559473,0.0,1.0
2002-02-05,19.45,19.45,19.4,19.43,1933,9.59456916439977,9.59456916439977,9.56990446217767,9.58470328351093,3918.55531559473,0.0,1.0
2002-02-06,19.2,19.43,19.2,19.43,8333,9.47124565328924,9.58470328351093,9.47124565328924,9.58470328351093,16892.561533808,0.0,1.0
2002-02-07,19.35,19.35,19.15,19.15,600,9.54523975995556,9.54523975995556,9.44658095106713,9.44658095106713,1216.31308295749,0.0,1.0
2002-02-08,19.4,19.4,19.25,19.4,1733,9.56990446217767,9.56990446217767,9.49591035551135,9.56990446217767,3513.11762127556,0.0,1.0
2002-02-11,19.3,19.43,19.2,19.3,4200,9.52057505773345,9.58470328351093,9.47124565328924,9.52057505773345,8514.19158070246,0.0,1.0
2002-02-12,19.25,19.35,19.0,19.35,3600,9.49591035551135,9.54523975995556,9.37258684440081,9.54523975995556,7297.87849774496,0.0,1.0
2002-02-13,19.09,19.25,19.0,19.2,9133,9.4169833084006,9.49591035551135,9.37258684440081,9.47124565328924,18514.3123110847,0.0,1.0
2002-02-14,19.28,19.3,18.99,18.99,11000,9.51070917684461,9.52057505773345,9.36765390395639,9.36765390395639,22299.0731875541,0.0,1.0
2002-02-15,19.43,19.43,19.2,19.35,2733,9.58470328351093,9.58470328351093,9.47124565328924,9.54523975995556,5540.30609287139,0.0,1.0
2002-02-19,19.2,19.43,19.2,19.43,3400,9.47124565328924,9.58470328351093,9.47124565328924,9.58470328351093,6892.4408034258,0.0,1.0
2002-02-20,19.15,19.25,18.9,19.1,9200,9.44658095106713,9.49591035551135,9.32325743995659,9.42191624884502,18650.1339386816,0.0,1.0
2002-02-21,18.95,19.25,18.84,19.25,6133,9.3479221421787,9.49591035551135,9.29365979729006,9.49591035551135,12432.7468962972,0.0,1.0
2002-02-22,19.1,19.1,18.95,18.95,3533,9.42191624884502,9.42191624884502,9.3479221421787,9.3479221421787,7162.05687014805,0.0,1.0
2002-02-25,19.15,19.2,19.05,19.2,2333,9.44658095106713,9.47124565328924,9.39725154662291,9.47124565328924,4729.43070423306,0.0,1.0
2002-02-26,19.3,19.37,19.1,19.2,3000,9.52057505773345,9.5551056408444,9.42191624884502,9.47124565328924,6081.56541478747,0.0,1.0
2002-02-27,18.95,19.4,18.95,19.29,13400,9.3479221421787,9.56990446217767,9.3479221421787,9.51564211728903,27164.325519384,0.0,1.0
2002-02-28,19.15,19.3,19.0,19.0,4200,9.44658095106713,9.52057505773345,9.37258684440081,9.37258684440081,8514.19158070246,0.0,1.0
2002-03-01,19.0,19.14,18.9,19.0,7400,9.37258684440081,9.44164801062271,9.32325743995659,9.37258684440081,15001.1946898091,0.0,1.0
2002-03-04,18.9,19.1,18.9,18.9,8733,9.32325743995659,9.42191624884502,9.32325743995659,9.32325743995659,17703.4369224463,0.0,1.0
2002-03-05,19.1,19.25,18.92,19.0,11400,9.42191624884502,9.49591035551135,9.33312332084544,9.37258684440081,23109.9485761924,0.0,1.0
2002-03-06,19.2,19.2,18.25,19.02,12200,9.47124565328924,9.47124565328924,9.0026163110692,9.38245272528965,24731.699353469,0.0,1.0
2002-03-07,19.2,19.25,19.14,19.2,10333,9.47124565328924,9.49591035551135,9.44164801062271,9.47124565328924,20946.9384769996,0.0,1.0
2002-03-08,18.96,19.09,18.96,19.0,4333,9.48851094484471,9.55356930047919,9.48851094484471,9.50852890042455,8658.22682584728,0.275,1.0
2002-03-11,19.0,19.0,18.86,18.92,4600,9.50852890042455,9.50852890042455,9.43846605589511,9.46849298926487,9191.74784188726,0.0,1.0
2002-03-12,19.22,19.25,18.91,18.91,3600,9.61862765611368,9.63364112279856,9.46348850036991,9.46348850036991,7193.54178930307,0.0,1.0
2002-03-13,19.2,19.24,19.0,19.24,2200,9.60861867832376,9.6286366339036,9.50852890042455,9.6286366339036,4396.05331568521,0.0,1.0
2002-03-14,19.14,19.25,19.0,19.2,4733,9.578591744954,9.63364112279856,9.50852890042455,9.60861867832376,9457.50924688095,0.0,1.0
2002-03-15,19.2,19.24,19.06,19.15,4200,9.60861867832376,9.6286366339036,9.53855583379431,9.58359623384896,8392.46542085358,0.0,1.0
2002-03-18,19.2,19.25,19.07,19.24,4933,9.60861867832376,9.63364112279856,9.54356032268927,9.6286366339036,9857.15045739779,0.0,1.0
2002-03-19,19.18,19.27,19.05,19.1,10800,9.59860970053384,9.64365010058848,9.53355134489935,9.55857378937416,21580.6253679092,0.0,1.0
2002-03-20,19.13,19.25,19.13,19.19,7333,9.57358725605904,9.63364112279856,9.57358725605904,9.6036141894288,14652.8449835998,0.0,1.0
2002-03-21,19.2,19.25,19.05,19.17,8533,9.60861867832376,9.63364112279856,9.53355134489935,9.59360521163888,17050.6922467009,0.0,1.0
2002-03-22,19.24,19.26,19.05,19.25,7933,9.6286366339036,9.63864561169352,9.53355134489935,9.63364112279856,15851.7686151503,0.0,1.0
2002-03-25,19.28,19.32,19.25,19.25,5000,9.64865458948344,9.66867254506328,9.63364112279856,9.63364112279856,9991.03026292093,0.0,1.0
2002-03-26,19.1,19.34,19.1,19.33,3933,9.55857378937416,9.6786815228532,9.55857378937416,9.67367703395824,7858.9444048136,0.0,1.0
2002-03-27,19.06,19.23,19.06,19.2,3333,9.53855583379431,9.62363214500864,9.53855583379431,9.60861867832376,6660.0207732631,0.0,1.0
2002-03-28,19.2,19.2,19.05,19.15,2800,9.60861867832376,9.60861867832376,9.53355134489935,9.58359623384896,5594.97694723572,0.0,1.0
2002-04-01,19.42,19.42,19.11,19.15,11933,9.71871743401289,9.71871743401289,9.56357827826912,9.58359623384896,23844.5928254871,0.0,1.0
2002-04-02,19.49,19.5,19.21,19.43,11600,9.75374885627761,9.75875334517257,9.61362316721872,9.72372192290785,23179.1902099766,0.0,1.0
2002-04-03,19.5,19.5,19.2,19.5,4800,9.75875334517257,9.75875334517257,9.60861867832376,9.75875334517257,9591.38905240409,0.0,1.0
2002-04-04,19.5,19.53,19.45,19.49,7000,9.75875334517257,9.77376681185745,9.73373090069776,9.75374885627761,13987.4423680893,0.0,1.0
2002-04-05,19.4,19.54,19.25,19.54,2533,9.70870845622296,9.77877130075241,9.63364112279856,9.77877130075241,5061.45593119575,0.0,1.0
2002-04-08,19.69,19.69,19.55,19.55,10333,9.85383863417681,9.85383863417681,9.78377578964737,9.78377578964737,20647.4631413524,0.0,1.0
2002-04-09,19.51,19.6,19.51,19.6,1400,9.76375783406753,9.80879823412217,9.76375783406753,9.80879823412217,2797.48847361786,0.0,1.0
2002-04-10,19.6,19.7,19.5,19.55,5000,9.80879823412217,9.85884312307177,9.75875334517257,9.78377578964737,9991.03026292093,0.0,1.0
2002-04-11,19.74,19.74,19.61,19.63,6600,9.87886107865161,9.87886107865161,9.81380272301713,9.82381170080705,13188.1599470556,0.0,1.0
2002-04-12,19.79,19.88,19.74,19.74,9133,9.90388352312642,9.94892392318106,9.87886107865161,9.87886107865161,18249.6158782514,0.0,1.0
2002-04-15,19.9,19.9,19.8,19.88,2600,9.95893290097098,9.95893290097098,9.90888801202138,9.94892392318106,5195.33573671888,0.0,1.0
2002-04-16,19.99,19.99,19.8,19.94,5933,10.0039733010256,10.0039733010256,9.90888801202138,9.97895085655082,11855.356509982,0.0,1.0
2002-04-17,19.7,19.99,19.54,19.99,13133,9.85884312307177,10.0039733010256,9.77877130075241,10.0039733010256,26242.4400885881,0.0,1.0
2002-04-18,19.77,19.9,19.71,19.9,7400,9.89387454533649,9.95893290097098,9.86384761196673,9.95893290097098,14786.724789123,0.0,1.0
2002-04-19,19.6,19.85,19.52,19.7,2200,9.80879823412217,9.93391045649618,9.76876232296249,9.85884312307177,4396.05331568521,0.0,1.0
2002-04-22,19.61,19.75,19.51,19.7,2933,9.81380272301713,9.88386556754657,9.76375783406753,9.85884312307177,5860.73835222942,0.0,1.0
2002-04-23,19.5,19.88,19.35,19.72,8333,9.75875334517257,9.94892392318106,9.68368601174816,9.86885210086169,16651.051036184,0.0,1.0
2002-04-24,19.65,19.65,19.45,19.6,3000,9.83382067859697,9.83382067859697,9.73373090069776,9.80879823412217,5994.61815775256,0.0,1.0
2002-04-25,19.9,19.9,19.7,19.7,16200,9.95893290097098,9.95893290097098,9.85884312307177,9.85884312307177,32370.9380518638,0.0,1.0
2002-04-26,19.86,19.89,19.7,19.89,3600,9.93891494539114,9.95392841207602,9.85884312307177,9.95392841207602,7193.54178930307,0.0,1.0
2002-04-29,19.92,19.93,19.76,19.76,1733,9.9689418787609,9.97394636765586,9.88887005644153,9.88887005644153,3462.8910891284,0.0,1.0
2002-04-30,20.0,20.0,19.75,19.75,14533,10.0089777899206,10.0089777899206,9.88386556754657,9.88386556754657,29039.9285622059,0.0,1.0
2002-05-01,20.0,20.05,19.91,20.0,6000,10.0089777899206,10.0340002343954,9.96393738986594,10.0089777899206,11989.2363155051,0.0,1.0
2002-05-02,20.05,20.2,19.95,20.1,2600,10.0340002343954,10.1090675678198,9.98395534544578,10.0590226788702,5195.33573671888,0.0,1.0
2002-05-03,20.03,20.05,19.9,20.05,2400,10.0239912566055,10.0340002343954,9.95893290097098,10.0340002343954,4795.69452620203,0.0,1.0
2002-05-06,20.3,20.55,20.0,20.0,5533,10.1591124567694,10.2842246791434,10.0089777899206,10.0089777899206,11056.0740889483,0.0,1.0
2002-05-07,20.47,20.54,20.3,20.4,4333,10.2441887679837,10.2792201902484,10.1591124567694,10.209157345719,8658.22682584729,0.0,1.0
2002-05-08,20.44,20.61,20.1,20.53,12933,10.2291753012988,10.3142516125132,10.0590226788702,10.2742157013535,25842.7988780714,0.0,1.0
2002-05-09,20.4,20.4,20.24,20.34,1400,10.209157345719,10.209157345719,10.1290855233996,10.1791304123492,2797.48847361786,0.0,1.0
2002-05-10,20.4,20.6,20.37,20.6,3333,10.209157345719,10.3092471236182,10.1941438790341,10.3092471236182,6660.02077326309,0.0,1.0
2002-05-13,20.8,20.8,20.3,20.3,3533,10.4093369015174,10.4093369015174,10.1591124567694,10.1591124567694,7059.66198377993,0.0,1.0
2002-05-14,20.54,20.99,20.45,20.75,14733,10.2792201902484,10.5044221905216,10.2341797901938,10.3843144570426,29439.5697727229,0.0,1.0
2002-05-15,20.3,20.48,20.2,20.39,7400,10.1591124567694,10.2491932568787,10.1090675678198,10.204152856824,14786.724789123,0.0,1.0
2002-05-16,20.4,20.4,20.09,20.3,3800,10.209157345719,10.209157345719,10.0540181899752,10.1591124567694,7593.1829998199,0.0,1.0
2002-05-17,20.35,20.5,20.2,20.5,2000,10.1841349012442,10.2592022346686,10.1090675678198,10.2592022346686,3996.41210516837,0.0,1.0
2002-05-20,20.4,20.4,20.1,20.3,5933,10.209157345719,10.209157345719,10.0590226788702,10.1591124567694,11855.356509982,0.0,1.0
2002-05-21,20.6,20.6,20.1,20.3,4200,10.3092471236182,10.3092471236182,10.0590226788702,10.1591124567694,8392.46542085358,0.0,1.0
2002-05-22,20.35,20.43,20.3,20.43,933,10.1841349012442,10.2241708124039,10.1591124567694,10.2241708124039,1864.32624706104,0.0,1.0
2002-05-23,20.04,20.3,20.01,20.3,5933,10.0289957455004,10.1591124567694,10.0139822788155,10.1591124567694,11855.356509982,0.0,1.0
2002-05-24,20.08,20.08,20.04,20.05,1133,10.0490137010803,10.0490137010803,10.0289957455004,10.0340002343954,2263.96745757787,0.0,1.0
2002-05-28,20.5,20.5,20.06,20.18,5800,10.2592022346686,10.2592022346686,10.0390047232903,10.0990585900299,11589.5951049883,0.0,1.0
2002-05-29,20.42,20.6,20.42,20.6,1600,10.2191663235089,10.3092471236182,10.2191663235089,10.3092471236182,3197.1296841347,0.0,1.0
2002-05-30,20.57,20.58,20.42,20.52,2933,10.2942336569333,10.2992381458283,10.2191663235089,10.2692112124585,5860.73835222943,0.0,1.0
2002-05-31,21.0,21.0,20.57,20.6,13000,10.5094266794166,10.5094266794166,10.2942336569333,10.3092471236182,25976.6786835944,0.0,1.0
2002-06-03,21.19,21.75,20.87,21.6,29600,10.6045119684209,10.8847633465386,10.4443683237821,10.8096960131142,59146.8991564917,0.0,1.0
2002-06-04,21.4,21.6,21.1,21.25,16333,10.709606235215,10.8096960131142,10.5594715683662,10.6345389017906,32636.6994568576,0.0,1.0
2002-06-05,21.61,21.99,21.4,21.5,14733,10.8147005020092,11.0048710800177,10.709606235215,10.7596511241646,29439.5697727228,0.0,1.0
2002-06-06,21.45,21.95,21.35,21.75,13200,10.7346286796898,10.9848531244378,10.6845837907402,10.8847633465386,26376.3198941113,0.0,1.0
2002-06-07,21.48,21.48,21.0,21.1,9000,10.8872655909861,10.8872655909861,10.6439747397909,10.6946603337899,17756.5246649311,0.275,1.0
2002-06-10,21.07,21.48,21.07,21.48,1933,10.6794546555902,10.8872655909861,10.6794546555902,10.8872655909861,3813.70690859019,0.0,1.0
2002-06-11,21.0,21.18,20.84,21.07,72533,10.6439747397909,10.7352088089891,10.5628777893925,10.6794546555902,143103.778169049,0.0,1.0
2002-06-12,20.58,21.0,20.45,21.0,16133,10.4310952449951,10.6439747397909,10.3652039727964,10.6439747397909,31829.5569354813,0.0,1.0
2002-06-13,20.35,20.59,20.33,20.33,6533,10.3145183787974,10.436163804395,10.3043812599976,10.3043812599976,12889.2639595549,0.0,1.0
2002-06-14,20.1,20.24,19.95,20.2,3733,10.1878043937999,10.2587642253985,10.1117760028013,10.2384899877989,7365.01184157637,0.0,1.0
2002-06-17,20.15,20.3,20.0,20.01,2800,10.2131471907994,10.2891755817979,10.1371187998009,10.1421873592008,5524.25211797852,0.0,1.0
2002-06-18,20.28,20.3,20.28,20.3,1933,10.2790384629981,10.2891755817979,10.2790384629981,10.2891755817979,3813.70690859018,0.0,1.0
2002-06-19,20.05,20.3,20.05,20.3,9200,10.1624615968004,10.2891755817979,10.1624615968004,10.2891755817979,18151.1141019294,0.0,1.0
2002-06-20,19.63,20.01,19.63,20.0,13533,9.94958210200453,10.1421873592008,9.94958210200453,10.1371187998009,26699.8942545013,0.0,1.0
2002-06-21,19.1,19.59,19.0,19.59,40533,9.68094845380981,9.92930786440493,9.63026285981081,9.92930786440493,79969.4682492945,0.0,1.0
2002-06-24,18.75,19.17,18.75,19.15,5400,9.5035488748133,9.71642836960912,9.5035488748133,9.70629125080931,10653.9147989586,0.0,1.0
2002-06-25,18.96,19.1,18.83,18.83,6733,9.60998862221121,9.68094845380981,9.5440973500125,9.5440973500125,13283.8533965534,0.0,1.0
2002-06-26,19.02,19.04,18.8,18.86,3733,9.64039997861061,9.65053709741041,9.5288916718128,9.5593030282122,7365.0118415764,0.0,1.0
2002-06-27,19.05,19.14,19.01,19.12,4333,9.65560565681031,9.70122269140941,9.63533141921071,9.69108557260961,8548.7801525718,0.0,1.0
2002-06-28,19.01,19.25,19.0,19.07,4600,9.63533141921071,9.75697684480832,9.63026285981081,9.66574277561011,9075.55705096476,0.0,1.0
2002-07-01,19.17,19.33,19.1,19.1,4600,9.71642836960912,9.79752532000752,9.68094845380981,9.68094845380981,9075.55705096475,0.0,1.0
2002-07-02,19.3,19.5,19.16,19.42,8933,9.78231964180782,9.88369082980583,9.71135981020921,9.84314235460663,17624.3372035366,0.0,1.0
2002-07-03,19.33,19.49,19.33,19.4,5800,9.79752532000752,9.87862227040593,9.79752532000752,9.83300523580682,11443.0936729556,0.0,1.0
2002-07-05,19.42,19.5,19.42,19.43,2000,9.84314235460663,9.88369082980583,9.84314235460663,9.84821091400653,3945.89436998468,0.0,1.0
2002-07-08,19.38,19.63,19.38,19.63,4733,9.82286811700702,9.94958210200453,9.82286811700702,9.94958210200453,9337.95902656874,0.0,1.0
2002-07-09,19.31,19.5,19.3,19.48,2800,9.78738820120772,9.88369082980583,9.78231964180782,9.87355371100603,5524.25211797855,0.0,1.0
2002-07-10,19.2,19.42,19.2,19.26,19800,9.73163404780882,9.84314235460663,9.73163404780882,9.76204540420822,39064.3542628483,0.0,1.0
2002-07-11,19.12,19.3,19.0,19.3,6800,9.69108557260961,9.78231964180782,9.63026285981081,9.78231964180782,13416.0408579479,0.0,1.0
2002-07-12,19.19,19.42,19.15,19.22,5800,9.72656548840892,9.84314235460663,9.70629125080931,9.74177116660862,11443.0936729556,0.0,1.0
2002-07-15,18.85,19.25,18.3,19.19,15400,9.5542344688123,9.75697684480832,9.27546370181778,9.72656548840892,30383.386648882,0.0,1.0
2002-07-16,18.98,19.0,18.85,18.85,6533,9.62012574101101,9.63026285981081,9.5542344688123,9.5542344688123,12889.2639595549,0.0,1.0
2002-07-17,18.85,19.17,18.75,18.98,12000,9.5542344688123,9.71642836960912,9.5035488748133,9.62012574101101,23675.3662199081,0.0,1.0
2002-07-18,18.74,18.8,18.7,18.8,1333,9.4984803154134,9.5288916718128,9.47820607781379,9.5288916718128,2629.93859759479,0.0,1.0
2002-07-19,18.21,18.7,18.21,18.7,5600,9.22984666721867,9.47820607781379,9.22984666721867,9.47820607781379,11048.5042359571,0.0,1.0
2002-07-22,18.09,18.09,17.7,18.0,15133,9.16902395441987,9.16902395441987,8.97135013782375,9.12340691982076,29856.6097504891,0.0,1.0
2002-07-23,17.8,18.0,17.55,18.0,10933,9.02203573182276,9.12340691982076,8.89532174682525,9.12340691982076,21570.2315735212,0.0,1.0
2002-07-24,17.99,17.99,17.39,17.75,11333,9.11833836042086,9.11833836042086,8.81422479642684,8.99669293482325,22359.4104475182,0.0,1.0
2002-07-25,18.1,18.2,17.9,17.99,6933,9.17409251381977,9.22477810781877,9.07272132582176,9.11833836042086,13678.4428335519,0.0,1.0
2002-07-26,18.0,18.28,18.0,18.05,2933,9.12340691982076,9.26532658301798,9.12340691982076,9.14874971682027,5786.65409358253,0.0,1.0
2002-07-29,18.3,18.3,18.1,18.1,11600,9.27546370181778,9.27546370181778,9.17409251381977,9.17409251381977,22886.1873459111,0.0,1.0
2002-07-30,18.55,18.55,18.02,18.2,3533,9.40217768681529,9.40217768681529,9.13354403862057,9.22477810781877,6970.42240457793,0.0,1.0
2002-07-31,18.5,18.5,18.2,18.5,12733,9.37683488981579,9.37683488981579,9.22477810781877,9.37683488981579,25121.5365065074,0.0,1.0
2002-08-01,18.15,18.25,18.11,18.25,9000,9.19943531081927,9.25012090481827,9.17916107321967,9.25012090481827,17756.524664931,0.0,1.0
2002-08-02,18.2,18.25,18.0,18.22,6800,9.22477810781877,9.25012090481827,9.12340691982076,9.23491522661857,13416.0408579479,0.0,1.0
2002-08-05,18.15,18.25,18.01,18.25,6600,9.19943531081927,9.25012090481827,9.12847547922067,9.25012090481827,13021.4514209494,0.0,1.0
2002-08-06,18.89,18.95,18.01,18.01,15000,9.5745087064119,9.6049200628113,9.12847547922067,9.12847547922067,29594.2077748851,0.0,1.0
2002-08-07,18.27,18.83,18.26,18.83,5000,9.26025802361808,9.5440973500125,9.25518946421818,9.5440973500125,9864.73592496169,0.0,1.0
2002-08-08,18.2,18.44,17.98,18.27,7133,9.22477810781877,9.34642353341638,9.11326980102096,9.26025802361808,14073.0322705504,0.0,1.0
2002-08-09,17.97,18.2,17.9,18.2,3933,9.10820124162106,9.22477810781877,9.07272132582176,9.22477810781877,7759.60127857487,0.0,1.0
2002-08-12,17.95,18.05,17.76,18.0,7533,9.09806412282126,9.14874971682027,9.00176149422315,9.12340691982076,14862.2111445473,0.0,1.0
2002-08-13,18.01,18.19,18.01,18.01,4600,9.12847547922067,9.21970954841887,9.12847547922067,9.12847547922067,9075.55705096475,0.0,1.0
2002-08-14,18.2,18.4,18.0,18.0,5400,9.22477810781877,9.32614929581678,9.12340691982076,9.12340691982076,10653.9147989586,0.0,1.0
2002-08-15,18.4,18.4,18.2,18.27,2133,9.32614929581678,9.32614929581678,9.22477810781877,9.26025802361808,4208.29634558866,0.0,1.0
2002-08-16,18.6,18.6,18.5,18.5,2733,9.42752048381479,9.42752048381479,9.37683488981579,9.37683488981579,5392.06465658406,0.0,1.0
2002-08-19,18.53,18.95,18.53,18.6,2933,9.39204056801549,9.6049200628113,9.39204056801549,9.42752048381479,5786.65409358253,0.0,1.0
2002-08-20,19.41,19.41,18.55,18.55,8200,9.83807379520672,9.83807379520672,9.40217768681529,9.40217768681529,16178.1669169372,0.0,1.0
2002-08-21,19.3,19.41,19.21,19.41,2333,9.78231964180782,9.83807379520672,9.73670260720872,9.83807379520672,4602.88578258713,0.0,1.0
2002-08-22,19.5,19.65,19.2,19.2,6133,9.88369082980583,9.95971922080433,9.73163404780882,9.73163404780882,12100.085085558,0.0,1.0
2002-08-23,19.61,19.8,19.6,19.6,4000,9.93944498320473,10.0357476118028,9.93437642380483,9.93437642380483,7891.78873996936,0.0,1.0
2002-08-26,19.73,19.73,19.7,19.7,533,10.0002676960035,10.0002676960035,9.98506201780384,9.98506201780384,1051.58084960092,0.0,1.0
2002-08-27,19.55,19.85,19.54,19.83,4200,9.90903362680533,10.0610904088023,9.90396506740543,10.0509532900025,8286.37817696782,0.0,1.0
2002-08-28,19.21,19.55,19.2,19.55,2733,9.73670260720872,9.90903362680533,9.73163404780882,9.90903362680533,5392.06465658406,0.0,1.0
2002-08-29,19.15,19.4,19.02,19.3,5733,9.70629125080931,9.83300523580682,9.64039997861061,9.78231964180782,11310.9062115611,0.0,1.0
2002-08-30,18.82,19.23,18.8,19.16,17200,9.5390287906126,9.74683972600852,9.5288916718128,9.71135981020921,33934.6915818682,0.0,1.0
2002-09-03,18.88,18.9,18.75,18.85,3200,9.569440147012,9.5795772658118,9.5035488748133,9.5542344688123,6313.43099197549,0.0,1.0
2002-09-04,18.8,18.9,18.8,18.88,1000,9.5288916718128,9.5795772658118,9.5288916718128,9.569440147012,1972.94718499234,0.0,1.0
2002-09-05,19.03,19.15,18.76,18.76,6533,9.64546853801051,9.70629125080931,9.5086174342132,9.5086174342132,12889.2639595549,0.0,1.0
2002-09-06,18.7,18.98,18.66,18.85,6133,9.47820607781379,9.62012574101101,9.45793184021419,9.5542344688123,12100.085085558,0.0,1.0
2002-09-09,19.36,19.36,18.5,18.8,9200,9.81273099820722,9.81273099820722,9.37683488981579,9.5288916718128,18151.1141019295,0.0,1.0
2002-09-10,19.2,19.3,19.15,19.15,5400,9.87101943130608,9.92243099084413,9.84531365153705,9.84531365153705,10503.4744102699,0.275,1.0
2002-09-11,19.26,19.4,19.19,19.19,5733,9.90186636702891,9.97384255038218,9.86587827535227,9.86587827535227,11151.1886655698,0.0,1.0
2002-09-12,19.25,19.25,19.2,19.2,1133,9.8967252110751,9.8967252110751,9.87101943130608,9.87101943130608,2203.78453830292,0.0,1.0
2002-09-13,18.85,19.21,18.6,19.2,19400,9.69107897292289,9.87616058725988,9.56255007407776,9.87101943130608,37734.7043628214,0.0,1.0
2002-09-16,19.0,19.05,18.75,18.75,8200,9.76819631222997,9.793902091999,9.63966741338484,9.63966741338484,15949.7204007802,0.0,1.0
2002-09-17,18.99,19.01,18.98,19.01,1533,9.76305515627616,9.77333746818378,9.75791400032236,9.77333746818378,2981.81967980439,0.0,1.0
2002-09-18,19.19,19.29,18.8,18.85,5600,9.86587827535227,9.91728983489032,9.66537319315387,9.69107897292289,10892.4919810206,0.0,1.0
2002-09-19,19.08,19.19,19.0,19.13,2200,9.80932555986041,9.86587827535227,9.76819631222997,9.83503133962944,4279.1932782581,0.0,1.0
2002-09-20,19.17,19.22,19.0,19.0,3400,9.85559596344466,9.88130174321369,9.76819631222997,9.76819631222997,6613.29870276251,0.0,1.0
2002-09-23,18.9,19.14,18.9,19.14,14333,9.71678475269192,9.84017249558324,9.71678475269192,9.84017249558324,27878.9442078515,0.0,1.0
2002-09-24,18.95,19.28,18.85,18.95,10733,9.74249053246094,9.91214867893652,9.69107897292289,9.74249053246094,20876.6279343383,0.0,1.0
2002-09-25,18.81,19.1,18.7,19.1,5333,9.67051434910767,9.81960787176802,9.61396163361581,9.81960787176802,10373.1535240684,0.0,1.0
2002-09-26,19.05,19.05,18.87,18.87,2533,9.793902091999,9.793902091999,9.7013612848305,9.7013612848305,4926.90753355807,0.0,1.0
2002-09-27,19.05,19.1,18.88,19.01,2533,9.793902091999,9.81960787176802,9.70650244078431,9.77333746818378,4926.90753355807,0.0,1.0
2002-09-30,18.86,18.86,18.85,18.85,600,9.6962201288767,9.6962201288767,9.69107897292289,9.69107897292289,1167.05271225221,0.0,1.0
2002-10-01,18.85,18.86,18.6,18.86,5000,9.69107897292289,9.6962201288767,9.56255007407776,9.6962201288767,9725.4392687684,0.0,1.0
2002-10-02,18.75,18.85,18.75,18.85,1133,9.63966741338484,9.69107897292289,9.63966741338484,9.69107897292289,2203.78453830292,0.0,1.0
2002-10-03,18.59,18.7,18.5,18.67,7133,9.55740891812396,9.61396163361581,9.51113851453971,9.5985381657544,13874.311660825,0.0,1.0
2002-10-04,18.84,18.84,18.59,18.59,4333,9.68593781696909,9.68593781696909,9.55740891812396,9.55740891812396,8428.06567031469,0.0,1.0
2002-10-07,18.65,19.03,17.95,19.0,18333,9.58825585384679,9.78361978009139,9.22837493708042,9.76819631222997,35659.2956228662,0.0,1.0
2002-10-08,18.66,19.03,18.33,18.75,16800,9.59339700980059,9.78361978009139,9.42373886332502,9.63966741338484,32677.4759430618,0.0,1.0
2002-10-09,18.14,18.6,18.01,18.6,3600,9.32605690020272,9.56255007407776,9.25922187280325,9.56255007407776,7002.31627351325,0.0,1.0
2002-10-10,17.93,18.04,17.9,18.03,4600,9.21809262517281,9.27464534066467,9.20266915731139,9.26950418471086,8947.40412726693,0.0,1.0
2002-10-11,18.3,18.59,18.03,18.03,5133,9.4083153954636,9.55740891812396,9.26950418471086,9.26950418471086,9984.13595331764,0.0,1.0
2002-10-14,17.4,18.31,16.5,18.31,109400,8.94561135962113,9.41345655141741,8.48290732377866,9.41345655141741,212792.611200653,0.0,1.0
2002-10-15,17.42,17.43,17.21,17.4,6333,8.95589367152874,8.96103482748255,8.84792939649883,8.94561135962113,12318.2413778221,0.0,1.0
2002-10-16,17.81,17.82,17.42,17.42,5200,9.15639875372715,9.16153990968095,8.95589367152874,8.95589367152874,10114.4568395191,0.0,1.0
2002-10-17,17.99,17.99,17.6,17.71,4000,9.24893956089564,9.24893956089564,9.04843447869724,9.10498719418909,7780.35141501472,0.0,1.0
2002-10-18,17.29,17.98,16.51,17.98,28933,8.88905864412927,9.24379840494184,8.48804847973246,9.24379840494184,56277.2268726552,0.0,1.0
2002-10-21,17.9,17.9,17.0,17.05,20800,9.20266915731139,9.20266915731139,8.73996512146892,8.76567090123795,40457.8273580765,0.0,1.0
2002-10-22,17.99,18.03,17.7,17.9,3333,9.24893956089564,9.26950418471086,9.09984603823529,9.20266915731139,6482.97781656101,0.0,1.0
2002-10-23,18.13,18.14,17.9,18.07,2933,9.32091574424891,9.32605690020272,9.20266915731139,9.29006880852608,5704.94267505954,0.0,1.0
2002-10-24,18.5,18.5,18.2,18.2,6800,9.51113851453971,9.51113851453971,9.35690383592555,9.35690383592555,13226.597405525,0.0,1.0
2002-10-25,18.27,18.49,18.22,18.49,2533,9.39289192760219,9.5059973585859,9.36718614783316,9.5059973585859,4926.90753355807,0.0,1.0
2002-10-28,18.35,18.5,18.18,18.27,3200,9.43402117523263,9.51113851453971,9.34662152401794,9.39289192760219,6224.28113201177,0.0,1.0
2002-10-29,18.35,18.7,18.35,18.59,6333,9.43402117523263,9.61396163361581,9.43402117523263,9.55740891812396,12318.2413778221,0.0,1.0
2002-10-30,17.95,18.45,17.75,18.4,8933,9.22837493708042,9.48543273477068,9.12555181800431,9.45972695500166,17375.4697975816,0.0,1.0
2002-10-31,18.49,18.49,17.76,17.85,4733,9.5059973585859,9.5059973585859,9.13069297395812,9.17696337754237,9206.10081181617,0.0,1.0
2002-11-01,18.47,18.49,18.38,18.4,3933,9.49571504667829,9.5059973585859,9.44944464309405,9.45972695500166,7650.03052881322,0.0,1.0
2002-11-04,18.45,18.5,18.33,18.47,7733,9.48543273477068,9.51113851453971,9.42373886332502,9.49571504667829,15041.3643730772,0.0,1.0
2002-11-05,18.59,18.62,18.49,18.6,2333,9.55740891812396,9.57283238598537,9.5059973585859,9.56255007407776,4537.88996280733,0.0,1.0
2002-11-06,18.5,18.5,18.31,18.48,5200,9.51113851453971,9.51113851453971,9.41345655141741,9.5008562026321,10114.4568395191,0.0,1.0
2002-11-07,18.48,18.6,18.41,18.6,2400,9.5008562026321,9.56255007407776,9.46486811095546,9.56255007407776,4668.21084900883,0.0,1.0
2002-11-08,18.5,18.58,18.4,18.56,4133,9.51113851453971,9.55226776217015,9.45972695500166,9.54198545026254,8039.04809956396,0.0,1.0
2002-11-11,18.47,18.5,18.47,18.5,2000,9.49571504667829,9.51113851453971,9.49571504667829,9.51113851453971,3890.17570750736,0.0,1.0
2002-11-12,18.68,18.7,18.45,18.45,3333,9.6036793217082,9.61396163361581,9.48543273477068,9.48543273477068,6482.97781656102,0.0,1.0
2002-11-13,18.6,18.74,18.6,18.7,1533,9.56255007407776,9.63452625743103,9.56255007407776,9.61396163361581,2981.81967980439,0.0,1.0
2002-11-14,18.62,18.74,18.51,18.61,4200,9.57283238598537,9.63452625743103,9.51627967049352,9.56769123003157,8169.36898576546,0.0,1.0
2002-11-15,18.68,18.68,18.5,18.6,1333,9.6036793217082,9.6036793217082,9.51113851453971,9.56255007407776,2592.80210905366,0.0,1.0
2002-11-18,18.83,18.83,18.55,18.61,3800,9.68079666101528,9.68079666101528,9.53684429430874,9.56769123003157,7391.33384426398,0.0,1.0
2002-11-19,18.73,18.81,18.63,18.73,3000,9.62938510147723,9.67051434910767,9.57797354193918,9.62938510147723,5835.26356126104,0.0,1.0
2002-11-20,18.78,18.82,18.71,18.76,2600,9.65509088124626,9.67565550506148,9.61910278956962,9.64480856933865,5057.22841975956,0.0,1.0
2002-11-21,18.99,18.99,18.77,18.79,5800,9.76305515627616,9.76305515627616,9.64994972529245,9.66023203720006,11281.5095517713,0.0,1.0
2002-11-22,19.09,19.11,18.94,18.94,7800,9.81446671581422,9.82474902772183,9.73734937650714,9.73734937650714,15171.6852592787,0.0,1.0
2002-11-25,18.8,19.11,18.8,19.11,5933,9.66537319315387,9.82474902772183,9.66537319315387,9.82474902772183,11540.2062363206,0.0,1.0
2002-11-26,18.85,18.99,18.85,18.86,2133,9.69107897292289,9.76305515627616,9.69107897292289,9.6962201288767,4148.8723920566,0.0,1.0
2002-11-27,18.9,18.9,18.83,18.86,4600,9.71678475269192,9.71678475269192,9.68079666101528,9.6962201288767,8947.40412726692,0.0,1.0
2002-11-29,18.8,18.93,18.8,18.86,4800,9.66537319315387,9.73220822055333,9.66537319315387,9.6962201288767,9336.42169801766,0.0,1.0
2002-12-02,18.97,18.98,18.8,18.9,4333,9.75277284436856,9.75791400032236,9.66537319315387,9.71678475269192,8428.06567031469,0.0,1.0
2002-12-03,18.75,18.86,18.5,18.85,11533,9.63966741338484,9.6962201288767,9.51113851453971,9.69107897292289,22432.6982173412,0.0,1.0
2002-12-04,18.77,18.95,18.75,18.75,1200,9.64994972529245,9.74249053246094,9.63966741338484,9.63966741338484,2334.10542450442,0.0,1.0
2002-12-05,18.83,18.9,18.55,18.55,3800,9.82217844974493,9.85869212427929,9.67612375160746,9.67612375160746,7284.94196741642,0.275,1.0
2002-12-06,18.85,18.95,18.65,18.73,4733,9.83261092818332,9.88477332037527,9.72828614379941,9.77001605755297,9073.5869294163,0.0,1.0
2002-12-09,18.86,18.94,18.8,18.8,2400,9.83782716740251,9.87955708115608,9.80652973208734,9.80652973208734,4601.0159794209,0.0,1.0
2002-12-10,18.8,18.9,18.62,18.75,4733,9.80652973208734,9.85869212427929,9.71263742614182,9.78044853599136,9073.5869294163,0.0,1.0
2002-12-11,18.85,18.85,18.75,18.75,2400,9.83261092818332,9.83261092818332,9.78044853599136,9.78044853599136,4601.0159794209,0.0,1.0
2002-12-12,18.56,18.8,18.5,18.8,4200,9.68133999082665,9.80652973208734,9.65004255551148,9.80652973208734,8051.77796398657,0.0,1.0
2002-12-13,18.6,18.64,18.5,18.57,1533,9.70220494770343,9.72306990458021,9.65004255551148,9.68655623004585,2938.8989568551,0.0,1.0
2002-12-16,18.66,18.7,18.61,18.69,1600,9.7335023830186,9.75436733989539,9.70742118692263,9.74915110067619,3067.3439862806,0.0,1.0
2002-12-17,18.78,18.78,18.63,18.7,1400,9.79609725364895,9.79609725364895,9.71785366536102,9.75436733989539,2683.92598799552,0.0,1.0
2002-12-18,18.77,18.84,18.68,18.84,1800,9.79088101442975,9.82739468896412,9.743934861457,9.82739468896412,3450.76198456568,0.0,1.0
2002-12-19,18.77,18.77,18.75,18.76,2000,9.79088101442975,9.79088101442975,9.78044853599136,9.78566477521056,3834.17998285075,0.0,1.0
2002-12-20,18.7,18.75,18.64,18.74,2333,9.75436733989539,9.78044853599136,9.72306990458021,9.77523229677217,4472.5709499954,0.0,1.0
2002-12-23,18.79,18.84,18.6,18.64,7800,9.80131349286814,9.82739468896412,9.70220494770343,9.72306990458021,14953.3019331179,0.0,1.0
2002-12-24,18.7,18.73,18.68,18.73,933,9.75436733989539,9.77001605755297,9.743934861457,9.77001605755297,1788.64496199987,0.0,1.0
2002-12-26,18.73,18.74,18.65,18.65,5200,9.77001605755297,9.77523229677217,9.72828614379941,9.72828614379941,9968.86795541195,0.0,1.0
2002-12-27,18.73,18.73,18.64,18.66,5400,9.77001605755297,9.77001605755297,9.72306990458021,9.7335023830186,10352.285953697,0.0,1.0
2002-12-30,18.6,18.61,18.56,18.61,6400,9.70220494770343,9.70742118692263,9.68133999082665,9.70742118692263,12269.3759451224,0.0,1.0
2002-12-31,18.3,18.62,18.3,18.62,14600,9.54571777112757,9.71263742614182,9.54571777112757,9.71263742614182,27989.5138748105,0.0,1.0
2003-01-02,18.5,18.74,18.4,18.4,4400,9.65004255551148,9.77523229677217,9.59788016331952,9.59788016331952,8435.19596227165,0.0,1.0
2003-01-03,18.64,18.69,18.45,18.45,3333,9.72306990458021,9.74915110067619,9.6239613594155,9.6239613594155,6389.66094142078,0.0,1.0
2003-01-06,19.0,19.07,18.7,18.7,9133,9.91085451647125,9.94736819100562,9.75436733989539,9.75436733989539,17508.7828916879,0.0,1.0
2003-01-07,19.15,19.2,19.01,19.05,7333,9.98909810475918,10.0151793008552,9.91607075569044,9.93693571256723,14058.0209071223,0.0,1.0
2003-01-08,19.2,19.2,19.01,19.05,6533,10.0151793008552,10.0151793008552,9.91607075569044,9.93693571256723,12524.3489139819,0.0,1.0
2003-01-09,19.04,19.25,18.7,19.2,11000,9.93171947334803,10.0412604969511,9.75436733989539,10.0151793008552,21087.9899056791,0.0,1.0
2003-01-10,19.06,19.18,19.03,19.14,3733,9.94215195178642,10.0047468224168,9.92650323412884,9.98388186553998,7156.49693799092,0.0,1.0
2003-01-13,19.26,19.3,19.13,19.14,3533,10.0464767361703,10.0673416930471,9.97866562632079,9.98388186553998,6773.07893970587,0.0,1.0
2003-01-14,19.3,19.34,19.18,19.3,4933,10.0673416930471,10.0882066499239,10.0047468224168,10.0673416930471,9457.00492770138,0.0,1.0
2003-01-15,19.35,19.35,19.2,19.3,3200,10.0934228891431,10.0934228891431,10.0151793008552,10.0673416930471,6134.68797256119,0.0,1.0
2003-01-16,19.35,19.35,19.21,19.35,4533,10.0934228891431,10.0934228891431,10.0203955400744,10.0934228891431,8690.16893113121,0.0,1.0
2003-01-17,19.45,19.45,19.33,19.34,1933,10.145585281335,10.145585281335,10.0829904107047,10.0882066499239,3705.73495342526,0.0,1.0
2003-01-21,19.38,19.58,19.38,19.55,5000,10.1090716068007,10.2133963911846,10.1090716068007,10.197747673527,9585.44995712685,0.0,1.0
2003-01-22,19.55,19.6,19.39,19.39,6200,10.197747673527,10.223828869623,10.1142878460199,10.1142878460199,11885.9579468373,0.0,1.0
2003-01-23,19.64,19.64,19.45,19.5,3400,10.2446938264998,10.2446938264998,10.145585281335,10.171666477431,6518.10597084624,0.0,1.0
2003-01-24,19.69,19.7,19.5,19.64,4733,10.2707750225957,10.2759912618149,10.171666477431,10.2446938264998,9073.58692941632,0.0,1.0
2003-01-27,19.75,19.75,19.6,19.6,8133,10.3020724579109,10.3020724579109,10.223828869623,10.223828869623,15591.6929002626,0.0,1.0
2003-01-28,19.7,19.79,19.7,19.74,3333,10.2759912618149,10.3229374147877,10.2759912618149,10.2968562186917,6389.66094142079,0.0,1.0
2003-01-29,19.73,19.74,19.68,19.68,11333,10.2916399794725,10.2968562186917,10.2655587833765,10.2655587833765,21726.3808728238,0.0,1.0
2003-01-30,19.75,19.75,19.68,19.72,12133,10.3020724579109,10.3020724579109,10.2655587833765,10.2864237402533,23260.0528659641,0.0,1.0
2003-01-31,19.81,19.82,19.75,19.75,3400,10.3333698932261,10.3385861324453,10.3020724579109,10.3020724579109,6518.10597084626,0.0,1.0
2003-02-03,19.53,19.84,19.51,19.82,4933,10.1873151950886,10.3490186108837,10.1768827166502,10.3385861324453,9457.00492770138,0.0,1.0
2003-02-04,19.54,19.58,19.5,19.53,2000,10.1925314343078,10.2133963911846,10.171666477431,10.1873151950886,3834.17998285075,0.0,1.0
2003-02-05,19.57,19.63,19.39,19.56,3333,10.2081801519654,10.2394775872806,10.1142878460199,10.2029639127462,6389.66094142076,0.0,1.0
2003-02-06,19.51,19.73,19.5,19.73,3533,10.1768827166502,10.2916399794725,10.171666477431,10.2916399794725,6773.07893970586,0.0,1.0
2003-02-07,19.48,19.61,19.41,19.51,4933,10.1612339989926,10.2290451088422,10.1247203244583,10.1768827166502,9457.0049277014,0.0,1.0
2003-02-10,19.3,19.5,19.21,19.48,8533,10.0673416930471,10.171666477431,10.0203955400744,10.1612339989926,16358.5288968327,0.0,1.0
2003-02-11,18.96,19.25,18.86,19.25,8800,9.88998955959447,10.0412604969511,9.83782716740251,10.0412604969511,16870.3919245433,0.0,1.0
2003-02-12,18.88,19.09,18.88,19.06,3200,9.8482596458409,9.95780066944401,9.8482596458409,9.94215195178642,6134.6879725612,0.0,1.0
2003-02-13,18.83,18.93,18.76,18.93,2000,9.82217844974493,9.87434084193688,9.78566477521056,9.87434084193688,3834.17998285075,0.0,1.0
2003-02-14,18.84,18.84,18.61,18.73,7600,9.82739468896412,9.82739468896412,9.70742118692263,9.77001605755297,14569.8839348328,0.0,1.0
2003-02-18,19.04,19.05,18.99,19.05,10533,9.93171947334803,9.93693571256723,9.90563827725205,9.93693571256723,20192.7088796835,0.0,1.0
2003-02-19,19.02,19.04,18.97,19.0,5000,9.92128699490964,9.93171947334803,9.89520579881366,9.91085451647125,9585.44995712687,0.0,1.0
2003-02-20,19.24,19.29,18.95,18.96,11733,10.0360442577319,10.0621254538279,9.88477332037527,9.88998955959447,22493.216869394,0.0,1.0
2003-02-21,18.95,19.15,18.71,19.04,29533,9.88477332037527,9.98909810475918,9.75958357911458,9.93171947334803,56617.4187167656,0.0,1.0
2003-02-24,18.9,18.98,18.8,18.9,14800,9.85869212427929,9.90042203803286,9.80652973208734,9.85869212427929,28372.9318730956,0.0,1.0
2003-02-25,18.56,18.89,18.49,18.87,27933,9.68133999082665,9.8534758850601,9.64482631629228,9.84304340662171,53550.074730485,0.0,1.0
2003-02-26,18.91,19.08,18.61,18.61,9000,9.86390836349849,9.95258443022481,9.70742118692263,9.70742118692263,17253.8099228284,0.0,1.0
2003-02-27,18.81,18.93,18.74,18.93,4333,9.81174597130654,9.87434084193688,9.77523229677217,9.87434084193688,8306.75093284614,0.0,1.0
2003-02-28,19.16,19.16,18.77,18.86,3600,9.99431434397838,9.99431434397838,9.79088101442975,9.83782716740251,6901.52396913135,0.0,1.0
2003-03-03,19.2,19.3,18.93,19.25,8200,10.0151793008552,10.0673416930471,9.87434084193688,10.0412604969511,15720.137929688,0.0,1.0
2003-03-04,18.91,19.1,18.9,19.1,2800,9.86390836349849,9.9630169086632,9.85869212427929,9.9630169086632,5367.85197599105,0.0,1.0
2003-03-05,18.95,18.96,18.86,18.91,4533,9.88477332037527,9.88998955959447,9.83782716740251,9.86390836349849,8690.16893113122,0.0,1.0
2003-03-06,18.76,18.96,18.75,18.96,7400,9.78566477521056,9.88998955959447,9.78044853599136,9.88998955959447,14186.4659365478,0.0,1.0
2003-03-07,18.74,18.89,18.7,18.85,2600,9.77523229677217,9.8534758850601,9.75436733989539,9.83261092818332,4984.43397770597,0.0,1.0
2003-03-10,18.94,19.1,18.46,18.46,16133,10.0230036596839,10.1076752851089,9.76898878340896,9.76898878340896,30485.7735639734,0.275,1.0
2003-03-11,18.88,18.96,18.67,18.96,10800,9.99125180014957,10.0335876128621,9.88012029177927,10.0335876128621,20408.2535480637,0.0,1.0
2003-03-12,18.85,18.89,18.73,18.78,3600,9.97537587038239,9.99654377673864,9.91187215131364,9.93833203425895,6802.75118268789,0.0,1.0
2003-03-13,18.78,18.79,18.72,18.79,1933,9.93833203425895,9.94362401084801,9.90658017472458,9.94362401084801,3652.69945448214,0.0,1.0
2003-03-14,18.9,18.9,18.74,18.85,5133,10.0018357533277,10.0018357533277,9.9171641279027,9.97537587038239,9699.58939464914,0.0,1.0
2003-03-17,18.87,18.89,18.59,18.89,3800,9.98595982356051,9.99654377673864,9.83778447906677,9.99654377673864,7180.68180394833,0.0,1.0
2003-03-18,18.84,18.84,18.8,18.84,933,9.97008389379333,9.97008389379333,9.94891598743708,9.97008389379333,1763.04634817994,0.0,1.0
2003-03-19,18.85,18.85,18.65,18.79,14600,9.97537587038239,9.97537587038239,9.86953633860114,9.94362401084801,27588.935352012,0.0,1.0
2003-03-20,18.8,18.85,18.8,18.83,800,9.94891598743708,9.97537587038239,9.94891598743708,9.96479191720426,1511.72248504175,0.0,1.0
2003-03-21,18.79,18.83,18.79,18.83,733,9.94362401084801,9.96479191720426,9.94362401084801,9.96479191720426,1385.11572691951,0.0,1.0
2003-03-24,18.78,18.8,18.69,18.69,1400,9.93833203425895,9.94891598743708,9.89070424495739,9.89070424495739,2645.51434882307,0.0,1.0
2003-03-25,18.82,18.82,18.78,18.81,3133,9.9594999406152,9.9594999406152,9.93833203425895,9.95420796402614,5920.28318204477,0.0,1.0
2003-03-26,18.81,18.81,18.7,18.8,4400,9.95420796402614,9.95420796402614,9.89599622154645,9.94891598743708,8314.47366772964,0.0,1.0
2003-03-27,18.85,18.85,18.79,18.82,3733,9.97537587038239,9.97537587038239,9.94362401084801,9.9594999406152,7054.07504582608,0.0,1.0
2003-03-28,18.82,18.83,18.75,18.83,2200,9.9594999406152,9.96479191720426,9.92245610449176,9.96479191720426,4157.23683386482,0.0,1.0
2003-03-31,18.8,18.84,18.76,18.79,10800,9.94891598743708,9.97008389379333,9.92774808108083,9.94362401084801,20408.2535480637,0.0,1.0
2003-04-01,18.99,19.0,18.78,18.78,19400,10.0494635426293,10.0547555192183,9.93833203425895,9.93833203425895,36659.2702622623,0.0,1.0
2003-04-02,19.01,19.1,18.91,18.91,6800,10.0600474958074,10.1076752851089,10.0071277299168,10.0071277299168,12849.6411228549,0.0,1.0
2003-04-03,19.01,19.01,18.85,19.01,5333,10.0600474958074,10.0600474958074,9.97537587038239,10.0600474958074,10077.5200159096,0.0,1.0
2003-04-04,18.81,19.0,18.46,19.0,13533,9.95420796402614,10.0547555192183,9.76898878340896,10.0547555192183,25572.6754875875,0.0,1.0
2003-04-07,18.94,18.94,18.45,18.85,42533,10.0230036596839,10.0230036596839,9.7636968068199,9.97537587038239,80372.6155703515,0.0,1.0
2003-04-08,18.92,18.99,18.6,18.92,10800,10.0124197065058,10.0494635426293,9.84307645565583,10.0124197065058,20408.2535480637,0.0,1.0
2003-04-09,18.96,18.99,18.82,18.93,7800,10.0335876128621,10.0494635426293,9.9594999406152,10.0177116830949,14739.2942291571,0.0,1.0
2003-04-10,19.02,19.02,18.94,18.95,10400,10.0653394723964,10.0653394723964,10.0230036596839,10.028295636273,19652.3923055429,0.0,1.0
2003-04-11,19.0,19.01,18.9,19.01,18733,10.0547555192183,10.0600474958074,10.0018357533277,10.0600474958074,35398.871640359,0.0,1.0
2003-04-14,18.99,19.01,18.88,18.94,10600,10.0494635426293,10.0600474958074,9.99125180014957,10.0230036596839,20030.3229268031,0.0,1.0
2003-04-15,18.93,18.96,18.89,18.96,5000,10.0177116830949,10.0335876128621,9.99654377673864,10.0335876128621,9448.26553151094,0.0,1.0
2003-04-16,18.92,18.93,18.88,18.9,7000,10.0124197065058,10.0177116830949,9.99125180014957,10.0018357533277,13227.5717441154,0.0,1.0
2003-04-17,18.9,18.94,18.9,18.9,39000,10.0018357533277,10.0230036596839,10.0018357533277,10.0018357533277,73696.4711457854,0.0,1.0
2003-04-21,18.8,18.92,18.78,18.92,6800,9.94891598743708,10.0124197065058,9.93833203425895,10.0124197065058,12849.6411228549,0.0,1.0
2003-04-22,18.7,18.97,18.6,18.7,11733,9.89599622154645,10.0388795894511,9.84307645565583,9.89599622154645,22171.2998962436,0.0,1.0
2003-04-23,18.94,19.09,18.75,18.91,11133,10.0230036596839,10.1023833085199,9.92245610449176,10.0071277299168,21037.5080324624,0.0,1.0
2003-04-24,19.25,19.25,19.01,19.03,6533,10.1870549339449,10.1870549339449,10.0600474958074,10.0706314489855,12345.1037434722,0.0,1.0
2003-04-25,19.72,19.75,19.2,19.2,10733,10.4357778336308,10.451653763398,10.1605950509996,10.1605950509996,20281.6467899414,0.0,1.0
2003-04-28,19.86,19.9,19.7,19.82,8333,10.5098655058777,10.5310334122339,10.4251938804527,10.4886975995214,15746.4793348161,0.0,1.0
2003-04-29,19.78,19.9,19.7,19.9,1933,10.4675296931652,10.5310334122339,10.4251938804527,10.5310334122339,3652.69945448213,0.0,1.0
2003-04-30,19.81,19.89,19.81,19.86,3000,10.4834056229324,10.5257414356449,10.4834056229324,10.5098655058777,5668.95931890655,0.0,1.0
2003-05-01,19.89,19.89,19.8,19.84,2200,10.5257414356449,10.5257414356449,10.4781136463433,10.4992815526996,4157.23683386481,0.0,1.0
2003-05-02,19.75,19.9,19.75,19.85,2333,10.451653763398,10.5310334122339,10.451653763398,10.5045735292886,4408.56069700301,0.0,1.0
2003-05-05,20.1,20.15,19.85,19.85,9933,10.6368729440152,10.6633328269605,10.5045735292886,10.5045735292886,18769.9243048996,0.0,1.0
2003-05-06,20.55,20.65,20.2,20.2,11133,10.875011890523,10.9279316564136,10.6897927099058,10.6897927099058,21037.5080324622,0.0,1.0
2003-05-07,21.0,21.34,20.65,20.65,18800,11.1131508370308,11.2930780410589,10.9279316564136,10.9279316564136,35525.4783984811,0.0,1.0
2003-05-08,20.96,21.16,20.92,20.92,6600,11.0919829306745,11.1978224624558,11.0708150243183,11.0708150243183,12471.7105015945,0.0,1.0
2003-05-09,20.99,21.05,20.61,20.9,17800,11.1078588604417,11.1396107199761,10.9067637500573,11.0602310711402,33635.825292179,0.0,1.0
2003-05-12,21.39,21.49,20.95,21.09,26800,11.3195379240042,11.3724576898948,11.0866909540855,11.1607786263323,50642.7032488987,0.0,1.0
2003-05-13,21.27,21.4,21.12,21.4,14733,11.2560342049355,11.3248299005933,11.1766545560995,11.3248299005933,27840.2592151501,0.0,1.0
2003-05-14,21.47,21.7,21.27,21.37,33133,11.3618737367167,11.4835891982651,11.2560342049355,11.3089539708261,62609.8763711105,0.0,1.0
2003-05-15,21.7,21.75,21.56,21.57,14533,11.4835891982651,11.5100490812104,11.4095015260183,11.4147935026073,27462.3285938898,0.0,1.0
2003-05-16,21.6,21.75,21.51,21.7,7133,11.4306694323745,11.5100490812104,11.383041643073,11.4835891982651,13478.8956072535,0.0,1.0
2003-05-19,21.62,21.66,21.6,21.66,11600,11.4412533855526,11.4624212919089,11.4306694323745,11.4624212919089,21919.9760331055,0.0,1.0
2003-05-20,21.55,21.65,21.51,21.62,16800,11.4042095494292,11.4571293153198,11.383041643073,11.4412533855526,31746.1721858768,0.0,1.0
2003-05-21,21.69,21.69,21.57,21.57,9600,11.4782972216761,11.4782972216761,11.4147935026073,11.4147935026073,18140.669820501,0.0,1.0
2003-05-22,21.65,21.73,21.62,21.7,16533,11.4571293153198,11.4994651280323,11.4412533855526,11.4835891982651,31241.6348064942,0.0,1.0
2003-05-23,21.63,21.74,21.5,21.5,9533,11.4465453621417,11.5047571046214,11.3777496664839,11.3777496664839,18014.0630623788,0.0,1.0
2003-05-27,22.05,22.25,21.75,21.76,28600,11.6688083788823,11.7746479106636,11.5100490812104,11.5153410577995,54044.0788402427,0.0,1.0
2003-05-28,22.35,22.35,22.09,22.1,32600,11.8275676765542,11.8275676765542,11.6899762852386,11.6952682618276,61602.6912654513,0.0,1.0
2003-05-29,22.44,22.5,22.2,22.39,18600,11.8751954658557,11.9069473253901,11.7481880277182,11.8487355829104,35147.5477772209,0.0,1.0
2003-05-30,22.95,22.95,22.53,22.53,21600,12.1450862718979,12.1450862718979,11.9228232551573,11.9228232551573,40816.5070961274,0.0,1.0
2003-06-02,22.98,23.1,22.95,23.0,14200,12.1609622016651,12.2244659207339,12.1450862718979,12.1715461548432,26833.0741094911,0.0,1.0
2003-06-03,22.63,22.99,22.39,22.99,12333,11.9757430210479,12.1662541782542,11.8487355829104,12.1662541782542,23305.091760025,0.0,1.0
2003-06-04,22.95,22.95,22.42,22.73,18800,12.1450862718979,12.1450862718979,11.8646115126776,12.0286627869386,35525.4783984812,0.0,1.0
2003-06-05,23.0,23.1,22.82,23.0,8333,12.1715461548432,12.2244659207339,12.0762905762401,12.1715461548432,15746.4793348162,0.0,1.0
2003-06-06,23.3,23.3,22.91,23.1,11600,12.3303054525151,12.3303054525151,12.1239183655417,12.2244659207339,21919.9760331054,0.0,1.0
2003-06-09,23.33,23.52,23.18,23.4,9733,12.3461813822823,12.4467289374745,12.2668017334464,12.3832252184057,18391.9936836392,0.0,1.0
2003-06-10,23.34,23.4,23.2,23.33,18000,12.4970027150706,12.5291286860605,12.4220421160941,12.4916483865722,33617.660936679,0.275,1.0
2003-06-11,23.65,23.65,23.13,23.34,10800,12.6629868985184,12.6629868985184,12.3845618166059,12.4970027150706,20170.5965620074,0.0,1.0
2003-06-12,23.7,23.84,23.34,23.57,16133,12.68975854101,12.7647191399864,12.4970027150706,12.6201522705318,30130.7624384134,0.0,1.0
2003-06-13,23.25,23.7,23.16,23.7,25733,12.4488137585857,12.68975854101,12.4006248021009,12.68975854101,48060.1816046424,0.0,1.0
2003-06-16,23.59,23.59,22.48,23.35,20200,12.6308609275285,12.6308609275285,12.0365304642153,12.5023570435689,37726.4861622731,0.0,1.0
2003-06-17,23.28,23.55,23.25,23.55,10400,12.4648767440807,12.6094436135352,12.4488137585857,12.6094436135352,19423.5374300812,0.0,1.0
2003-06-18,22.96,23.55,22.96,23.18,14333,12.2935382321345,12.6094436135352,12.2935382321345,12.4113334590975,26768.9963447457,0.0,1.0
2003-06-19,22.62,23.21,22.41,22.83,17000,12.1114910631918,12.4273964445924,11.9990501647271,12.2239319616564,31750.0131068635,0.0,1.0
2003-06-20,22.7,22.8,22.6,22.62,5333,12.1543256911783,12.2078689761615,12.1007824061951,12.1114910631918,9960.16587640609,0.0,1.0
2003-06-23,23.33,23.63,22.7,22.85,16600,12.4916483865722,12.6522782415217,12.1543256911783,12.2346406186531,31002.9539749375,0.0,1.0
2003-06-24,23.3,23.43,23.22,23.33,4933,12.4755854010773,12.5451916715554,12.4327507730908,12.4916483865722,9213.10674447988,0.0,1.0
2003-06-25,23.61,23.65,23.13,23.2,9400,12.6415695845251,12.6629868985184,12.3845618166059,12.4220421160941,17555.8896002657,0.0,1.0
2003-06-26,23.45,23.64,23.41,23.55,12533,12.555900328552,12.6576325700201,12.5344830145588,12.6094436135352,23407.2302510778,0.0,1.0
2003-06-27,23.58,23.62,23.3,23.55,12133,12.6255065990302,12.6469239130234,12.4755854010773,12.6094436135352,22660.1711191514,0.0,1.0
2003-06-30,22.6,23.72,22.6,23.62,106600,12.1007824061951,12.7004671980066,12.1007824061951,12.6469239130234,199091.258658334,0.0,1.0
2003-07-01,21.29,22.67,20.49,22.65,148533,11.3993653729157,12.1382627056834,10.9710190930504,12.1275540486867,277407.335105986,0.0,1.0
2003-07-02,21.38,21.39,21.15,21.25,26600,11.4475543294005,11.4529086578989,11.3244047739393,11.3779480589224,49679.4322730926,0.0,1.0
2003-07-03,21.7,21.7,21.43,21.46,8733,11.6188928413467,11.6188928413467,11.4743259718921,11.4903889573871,16310.1684977788,0.0,1.0
2003-07-07,22.9,22.9,21.6,21.73,32600,12.2614122611446,12.2614122611446,11.5653495563635,11.6349558268416,60885.3192519856,0.0,1.0
2003-07-08,23.37,23.65,23.0,23.0,19733,12.5130657005655,12.6629868985184,12.3149555461278,12.3149555461278,36854.2946257494,0.0,1.0
2003-07-09,23.65,24.45,23.32,23.32,40600,12.6629868985184,13.0913331783837,12.4862940580739,12.4862940580739,75826.5018905093,0.0,1.0
2003-07-10,23.29,23.73,22.78,23.65,14533,12.470231072579,12.7058215265049,12.1971603191648,12.6629868985184,27142.5259107087,0.0,1.0
2003-07-11,23.42,23.5,23.19,23.19,3600,12.5398373430571,12.5826719710436,12.4166877875958,12.4166877875958,6723.53218733581,0.0,1.0
2003-07-14,23.64,23.75,23.45,23.5,7933,12.6576325700201,12.7165301835015,12.555900328552,12.5826719710436,14816.0502339263,0.0,1.0
2003-07-15,23.5,23.62,23.42,23.62,1533,12.5826719710436,12.6469239130234,12.5398373430571,12.6469239130234,2863.10412310717,0.0,1.0
2003-07-16,23.93,24.09,23.4,23.4,10933,12.8129080964712,12.8985773524443,12.5291286860605,12.5291286860605,20418.993723373,0.0,1.0
2003-07-17,23.99,24.19,23.82,24.13,17000,12.8450340674611,12.9521206374275,12.7540104829898,12.9199946664376,31750.0131068636,0.0,1.0
2003-07-18,23.88,24.1,23.8,24.06,7533,12.7861364539796,12.9039316809426,12.7433018259931,12.8825143669493,14068.9911020002,0.0,1.0
2003-07-21,23.6,24.11,23.6,24.08,16133,12.6362152560268,12.9092860094409,12.6362152560268,12.893223023946,30130.7624384135,0.0,1.0
2003-07-22,23.85,23.99,23.5,23.5,12133,12.7700734684847,12.8450340674611,12.5826719710436,12.5826719710436,22660.1711191515,0.0,1.0
2003-07-23,23.87,23.89,23.57,23.75,16200,12.7807821254813,12.791490782478,12.6201522705318,12.7165301835015,30255.8948430113,0.0,1.0
2003-07-24,23.79,23.91,23.75,23.82,8400,12.7379474974948,12.8021994394746,12.7165301835015,12.7540104829898,15688.2417704502,0.0,1.0
2003-07-25,23.83,24.07,23.77,23.79,3533,12.7593648114881,12.8878686954477,12.7272388404982,12.7379474974948,6598.39978273816,0.0,1.0
2003-07-28,23.8,23.9,23.65,23.81,8000,12.7433018259931,12.7968451109763,12.6629868985184,12.7486561544914,14941.1826385241,0.0,1.0
2003-07-29,23.78,23.88,23.5,23.8,10133,12.7325931689965,12.7861364539796,12.5826719710436,12.7433018259931,18924.8754595205,0.0,1.0
2003-07-30,23.6,24.0,23.47,23.84,15800,12.6362152560268,12.8503883959594,12.5666089855487,12.7647191399864,29508.8357110849,0.0,1.0
2003-07-31,23.6,23.6,23.35,23.5,4200,12.6362152560268,12.6362152560268,12.5023570435689,12.5826719710436,7844.12088522511,0.0,1.0
2003-08-01,23.91,23.96,23.6,23.6,14600,12.8021994394746,12.8289710819662,12.6362152560268,12.6362152560268,27267.6583153064,0.0,1.0
2003-08-04,23.8,23.91,23.61,23.91,6133,12.7433018259931,12.8021994394746,12.6415695845251,12.8021994394746,11454.2841402585,0.0,1.0
2003-08-05,23.27,23.7,23.27,23.7,5000,12.4595224155823,12.68975854101,12.4595224155823,12.68975854101,9338.23914907756,0.0,1.0
2003-08-06,23.03,23.2,22.73,23.2,12800,12.3310185316228,12.4220421160941,12.1703886766733,12.4220421160941,23905.8922216384,0.0,1.0
2003-08-07,23.2,23.2,22.8,23.0,8400,12.4220421160941,12.4220421160941,12.2078689761615,12.3149555461278,15688.2417704503,0.0,1.0
2003-08-08,23.43,23.43,22.94,23.15,8333,12.5451916715554,12.5451916715554,12.2828295751379,12.3952704736025,15563.1093658526,0.0,1.0
2003-08-11,23.9,24.05,23.58,23.58,15400,12.7968451109763,12.877160038451,12.6255065990302,12.6255065990302,28761.7765791587,0.0,1.0
2003-08-12,23.8,23.9,23.6,23.9,7200,12.7433018259931,12.7968451109763,12.6362152560268,12.7968451109763,13447.0643746717,0.0,1.0
2003-08-13,23.51,23.75,23.4,23.7,6733,12.5880262995419,12.7165301835015,12.5291286860605,12.68975854101,12574.8728381478,0.0,1.0
2003-08-14,23.5,23.5,23.23,23.47,4333,12.5826719710436,12.5826719710436,12.4381051015891,12.5666089855487,8092.5180465906,0.0,1.0
2003-08-15,23.76,23.9,23.6,23.6,4400,12.7218845119999,12.7968451109763,12.6362152560268,12.6362152560268,8217.65045118819,0.0,1.0
2003-08-18,23.8,24.19,23.67,23.9,13733,12.7433018259931,12.9521206374275,12.673695555515,12.7968451109763,25648.4076468564,0.0,1.0
2003-08-19,23.95,23.96,23.86,23.9,5333,12.8236167534679,12.8289710819662,12.775427796983,12.7968451109763,9960.16587640606,0.0,1.0
2003-08-20,23.85,23.95,23.62,23.95,11800,12.7700734684847,12.8236167534679,12.6469239130234,12.8236167534679,22038.244391823,0.0,1.0
2003-08-21,23.8,23.89,23.7,23.85,3400,12.7433018259931,12.791490782478,12.68975854101,12.7700734684847,6350.00262137272,0.0,1.0
2003-08-22,23.37,23.65,23.35,23.65,11400,12.5130657005655,12.6629868985184,12.5023570435689,12.6629868985184,21291.1852598968,0.0,1.0
2003-08-25,23.6,23.68,23.3,23.37,5200,12.6362152560268,12.6790498840133,12.4755854010773,12.5130657005655,9711.76871504061,0.0,1.0
2003-08-26,23.87,23.87,23.3,23.5,5800,12.7807821254813,12.7807821254813,12.4755854010773,12.5826719710436,10832.35741293,0.0,1.0
2003-08-27,23.8,23.8,23.55,23.62,6733,12.7433018259931,12.7433018259931,12.6094436135352,12.6469239130234,12574.8728381478,0.0,1.0
2003-08-28,23.6,23.69,23.46,23.65,5333,12.6362152560268,12.6844042125116,12.5612546570504,12.6629868985184,9960.16587640608,0.0,1.0
2003-08-29,23.82,23.95,23.61,23.61,2200,12.7540104829898,12.8236167534679,12.6415695845251,12.6415695845251,4108.82522559409,0.0,1.0
2003-09-02,23.9,23.92,23.5,23.92,8400,12.7968451109763,12.8075537679729,12.5826719710436,12.8075537679729,15688.2417704502,0.0,1.0
2003-09-03,23.81,23.95,23.55,23.74,10600,12.7486561544914,12.8236167534679,12.6094436135352,12.7111758550032,19797.0669960444,0.0,1.0
2003-09-04,23.69,23.99,23.6,23.81,4533,12.6844042125116,12.8450340674611,12.6362152560268,12.7486561544914,8466.04761255371,0.0,1.0
2003-09-05,23.82,23.84,23.42,23.59,8733,12.7540104829898,12.7647191399864,12.5398373430571,12.6308609275285,16310.1684977787,0.0,1.0
2003-09-08,24.12,24.15,23.76,23.76,7800,12.9146403379392,12.9307033234342,12.7218845119999,12.7218845119999,14567.653072561,0.0,1.0
2003-09-09,24.05,24.22,23.8,24.22,9733,12.877160038451,12.9681836229224,12.7433018259931,12.9681836229224,18177.8163275943,0.0,1.0
2003-09-10,23.7,23.8,23.5,23.67,8200,12.8370025747137,12.8911671425394,12.7286734390621,12.8207532043659,15139.0481437474,0.275,1.0
2003-09-11,23.77,23.85,23.6,23.78,6400,12.8749177721917,12.9182494264523,12.7828380068879,12.8803342289743,11815.8424536566,0.0,1.0
2003-09-12,23.57,23.79,23.4,23.7,4600,12.7665886365401,12.8857506857569,12.6745088712363,12.8370025747137,8492.63676356566,0.0,1.0
2003-09-15,23.6,23.7,23.4,23.47,4800,12.7828380068879,12.8370025747137,12.6745088712363,12.7124240687143,8861.88184024238,0.0,1.0
2003-09-16,23.6,23.7,23.4,23.5,5733,12.7828380068879,12.8370025747137,12.6745088712363,12.7286734390621,10584.4101229395,0.0,1.0
2003-09-17,23.05,23.5,22.9,23.5,10200,12.484932883846,12.7286734390621,12.4036860321073,12.7286734390621,18831.4989105151,0.0,1.0
2003-09-18,22.8,23.16,22.8,22.99,7133,12.3495214642815,12.5445139084544,12.3495214642815,12.4524341431505,13169.1256596769,0.0,1.0
2003-09-19,22.93,23.03,22.7,22.7,2400,12.419935402455,12.4740999702808,12.2953568964557,12.2953568964557,4430.94092012121,0.0,1.0
2003-09-22,22.9,22.93,22.75,22.87,10200,12.4036860321073,12.419935402455,12.3224391803686,12.3874366617595,18831.4989105151,0.0,1.0
2003-09-23,23.4,23.4,22.82,22.82,5200,12.6745088712363,12.6745088712363,12.3603543778466,12.3603543778466,9600.37199359592,0.0,1.0
2003-09-24,22.85,23.25,22.77,23.25,12000,12.3766037481944,12.5932620194976,12.3332720939338,12.5932620194976,22154.704600606,0.0,1.0
2003-09-25,22.68,22.76,22.56,22.76,4000,12.2845239828905,12.3278556371512,12.2195265014996,12.3278556371512,7384.90153353536,0.0,1.0
2003-09-26,22.39,22.58,22.29,22.58,11400,12.1274467361957,12.2303594150647,12.0732821683699,12.2303594150647,21046.9693705758,0.0,1.0
2003-09-29,22.8,22.8,22.0,22.35,10600,12.3495214642815,12.3495214642815,11.9162049216751,12.1057809090654,19569.9890638686,0.0,1.0
2003-09-30,22.92,22.96,22.33,22.73,12533,12.4145189456724,12.4361847728028,12.0949479955002,12.3116062668034,23138.7427299497,0.0,1.0
2003-10-01,23.85,23.85,23.02,23.02,7600,12.9182494264523,12.9182494264523,12.4686835134982,12.4686835134982,14031.3129137172,0.0,1.0
2003-10-02,23.8,23.98,23.77,23.81,8000,12.8911671425394,12.9886633646259,12.8749177721917,12.896583599322,14769.8030670707,0.0,1.0
2003-10-03,24.35,24.36,23.97,23.97,10133,13.1890722655813,13.1944887223639,12.9832469078433,12.9832469078433,18707.8018098284,0.0,1.0
2003-10-06,24.25,24.43,24.15,24.43,7400,13.1349076977555,13.232403919842,13.0807431299297,13.232403919842,13662.0678370404,0.0,1.0
2003-10-07,24.45,24.45,24.33,24.35,6600,13.2432368334071,13.2432368334071,13.1782393520162,13.1890722655813,12185.0875303333,0.0,1.0
2003-10-08,24.17,24.56,24.15,24.35,9933,13.0915760434949,13.3028178580155,13.0807431299297,13.1890722655813,18338.5567331516,0.0,1.0
2003-10-09,24.39,24.39,24.25,24.25,5200,13.2107380927116,13.2107380927116,13.1349076977555,13.1349076977555,9600.37199359598,0.0,1.0
2003-10-10,24.45,24.45,24.2,24.4,7000,13.2432368334071,13.2432368334071,13.1078254138426,13.2161545494942,12923.5776836869,0.0,1.0
2003-10-13,24.55,24.7,24.35,24.35,5000,13.2974014012329,13.3786482529716,13.1890722655813,13.1890722655813,9231.12691691919,0.0,1.0
2003-10-14,24.65,24.76,24.5,24.5,6200,13.3515659690587,13.4111469936671,13.27031911732,13.27031911732,11446.5973769798,0.0,1.0
2003-10-15,24.65,24.7,24.6,24.7,1533,13.3515659690587,13.3786482529716,13.3244836851458,13.3786482529716,2830.26351272742,0.0,1.0
2003-10-16,24.66,24.9,24.6,24.6,8800,13.3569824258413,13.4869773886232,13.3244836851458,13.3244836851458,16246.7833737777,0.0,1.0
2003-10-17,24.42,24.95,24.42,24.8,16400,13.2269874630594,13.5140596725361,13.2269874630594,13.4328128207974,30278.0962874949,0.0,1.0
2003-10-20,24.55,24.64,24.37,24.37,2733,13.2974014012329,13.3461495122761,13.1999051791465,13.1999051791465,5045.73397278803,0.0,1.0
2003-10-21,24.75,24.83,24.51,24.54,3333,13.4057305368845,13.4490621911451,13.2757355741026,13.2919849444503,6153.46920281833,0.0,1.0
2003-10-22,23.91,24.65,23.91,24.65,9133,12.9507481671478,13.3515659690587,12.9507481671478,13.3515659690587,16861.5764264446,0.0,1.0
2003-10-23,23.7,24.0,23.7,23.85,2933,12.8370025747137,12.999496278191,12.8370025747137,12.9182494264523,5414.97904946477,0.0,1.0
2003-10-24,23.45,23.67,23.4,23.67,3933,12.7015911551492,12.8207532043659,12.6745088712363,12.8207532043659,7261.2044328486,0.0,1.0
2003-10-27,23.72,23.72,23.46,23.46,3800,12.8478354882788,12.8478354882788,12.7070076119317,12.7070076119317,7015.65645685858,0.0,1.0
2003-10-28,24.3,24.3,23.62,23.62,7200,13.1619899816684,13.1619899816684,12.793670920453,12.793670920453,13292.8227603636,0.0,1.0
2003-10-29,24.3,24.46,24.12,24.3,7733,13.1619899816684,13.2486532901897,13.064493759582,13.1619899816684,14276.8608897072,0.0,1.0
2003-10-30,24.32,24.58,24.32,24.4,5600,13.1728228952336,13.3136507715807,13.1728228952336,13.2161545494942,10338.8621469495,0.0,1.0
2003-10-31,24.38,24.55,24.22,24.35,8800,13.2053216359291,13.2974014012329,13.1186583274078,13.1890722655813,16246.7833737777,0.0,1.0
2003-11-03,24.5,24.6,24.4,24.48,6733,13.27031911732,13.3244836851458,13.2161545494942,13.2594862037549,12430.6355063234,0.0,1.0
2003-11-04,24.59,24.74,24.53,24.58,3533,13.3190672283632,13.4003140801019,13.2865684876678,13.3136507715807,6522.71427949511,0.0,1.0
2003-11-05,24.6,24.6,24.41,24.59,5133,13.3244836851458,13.3244836851458,13.2215710062768,13.3190672283632,9476.67489290924,0.0,1.0
2003-11-06,24.9,24.93,24.6,24.6,11400,13.4869773886232,13.5032267589709,13.3244836851458,13.3244836851458,21046.9693705757,0.0,1.0
2003-11-07,24.85,25.0,24.77,25.0,9000,13.4598951047103,13.541141956449,13.4165634504497,13.541141956449,16616.0284504545,0.0,1.0
2003-11-10,24.9,24.92,24.74,24.8,6600,13.4869773886232,13.4978103021884,13.4003140801019,13.4328128207974,12185.0875303333,0.0,1.0
2003-11-11,24.92,24.92,24.73,24.92,6400,13.4978103021884,13.4978103021884,13.3948976233194,13.4978103021884,11815.8424536565,0.0,1.0
2003-11-12,24.93,24.93,24.81,24.92,9000,13.5032267589709,13.5032267589709,13.43822927758,13.4978103021884,16616.0284504546,0.0,1.0
2003-11-13,24.99,24.99,24.86,24.93,8200,13.5357254996664,13.5357254996664,13.4653115614929,13.5032267589709,15139.0481437475,0.0,1.0
2003-11-14,24.7,25.2,24.7,25.09,6333,13.3786482529716,13.6494710921006,13.3786482529716,13.5898900674922,11692.1453529698,0.0,1.0
2003-11-17,24.53,24.8,24.3,24.8,3733,13.2865684876678,13.4328128207974,13.1619899816684,13.4328128207974,6891.95935617184,0.0,1.0
2003-11-18,24.43,24.75,24.35,24.45,4800,13.232403919842,13.4057305368845,13.1890722655813,13.2432368334071,8861.88184024239,0.0,1.0
2003-11-19,24.57,24.58,24.3,24.5,4200,13.3082343147981,13.3136507715807,13.1619899816684,13.27031911732,7754.1466102121,0.0,1.0
2003-11-20,24.5,24.64,24.4,24.59,3133,13.27031911732,13.3461495122761,13.2161545494942,13.3190672283632,5784.22412614157,0.0,1.0
2003-11-21,24.7,24.7,24.32,24.5,4600,13.3786482529716,13.3786482529716,13.1728228952336,13.27031911732,8492.63676356565,0.0,1.0
2003-11-24,24.9,25.25,24.75,24.75,17333,13.4869773886232,13.6765533760135,13.4057305368845,13.4057305368845,32000.624570192,0.0,1.0
2003-11-25,25.12,25.2,24.95,24.95,5000,13.60613943784,13.6494710921006,13.5140596725361,13.5140596725361,9231.12691691915,0.0,1.0
2003-11-26,25.17,25.3,25.05,25.2,5133,13.6332217217529,13.7036356599264,13.5682242403619,13.6494710921006,9476.6748929092,0.0,1.0
2003-11-28,25.11,25.15,25.07,25.07,1533,13.6007229810574,13.6223888081877,13.5790571539271,13.5790571539271,2830.26351272742,0.0,1.0
2003-12-01,25.35,25.37,25.21,25.21,9600,13.7307179438393,13.7415508574044,13.6548875488832,13.6548875488832,17723.7636804848,0.0,1.0
2003-12-02,25.31,25.48,25.31,25.45,4333,13.709052116709,13.8011318820128,13.709052116709,13.7848825116651,7999.69458620214,0.0,1.0
2003-12-03,25.3,25.4,25.25,25.37,9000,13.7036356599264,13.7578002277522,13.6765533760135,13.7415508574044,16616.0284504545,0.0,1.0
2003-12-04,26.14,26.14,24.84,25.27,17800,14.1586180296631,14.1586180296631,13.4544786479277,13.6873862895787,32862.8118242322,0.0,1.0
2003-12-05,26.07,26.23,25.9,26.09,6600,14.120702832185,14.2073661407063,14.0286230668812,14.1315357457502,12185.0875303333,0.0,1.0
2003-12-08,26.3,26.3,26.05,26.07,4800,14.2452813381844,14.2452813381844,14.1098699186199,14.120702832185,8861.88184024238,0.0,1.0
2003-12-09,26.2,26.3,26.07,26.3,5200,14.1911167703586,14.2452813381844,14.120702832185,14.2452813381844,9600.37199359591,0.0,1.0
2003-12-10,26.0,26.06,25.73,25.82,5200,14.2317401962279,14.2645826736038,14.0839490480363,14.1332127641002,9499.89236283519,0.275,1.0
2003-12-11,26.11,26.2,25.8,25.85,10533,14.2919514047504,14.3412151208143,14.1222652716415,14.1496340027881,19242.7627418737,0.0,1.0
2003-12-12,26.45,26.45,26.11,26.11,7200,14.4780587765472,14.4780587765472,14.2919514047504,14.2919514047504,13153.6971177718,0.0,1.0
2003-12-15,25.92,26.45,25.88,26.45,17000,14.1879502263934,14.4780587765472,14.1660552414761,14.4780587765472,31057.3404169611,0.0,1.0
2003-12-16,25.65,26.0,25.56,26.0,11600,14.0401590782018,14.2317401962279,13.9908953621379,14.2317401962279,21192.0675786323,0.0,1.0
2003-12-17,25.43,25.58,25.38,25.58,3600,13.9197366611567,14.0018428545965,13.8923679300102,14.0018428545965,6576.84855888592,0.0,1.0
2003-12-18,25.5,25.5,25.02,25.5,8200,13.958052884762,13.958052884762,13.6953130657547,13.958052884762,14980.5994952401,0.0,1.0
2003-12-19,25.4,25.44,25.2,25.44,3533,13.9033154224688,13.9252104073861,13.7938404978824,13.9252104073861,6454.44609959552,0.0,1.0
2003-12-22,25.67,26.5,25.5,25.5,3600,14.0511065706604,14.5054275076938,13.958052884762,13.958052884762,6576.8485588859,0.0,1.0
2003-12-23,25.98,25.98,25.65,25.72,3800,14.2207927037693,14.2207927037693,14.0401590782018,14.078475301807,6942.22903437954,0.0,1.0
2003-12-24,26.17,26.17,25.97,26.0,2000,14.3247938821263,14.3247938821263,14.2153189575399,14.2317401962279,3653.80475493661,0.0,1.0
2003-12-26,26.12,26.12,25.8,25.8,8733,14.2974251509797,14.2974251509797,14.1222652716415,14.1222652716415,15954.3384624307,0.0,1.0
2003-12-29,26.46,26.47,26.17,26.17,4600,14.4835325227765,14.4890062690059,14.3247938821263,14.3247938821263,8403.75093635423,0.0,1.0
2003-12-30,26.37,26.58,26.35,26.55,5733,14.4342688067127,14.5492174775284,14.423321314254,14.5327962388404,10473.6313300258,0.0,1.0
2003-12-31,26.05,26.7,26.05,26.3,8133,14.2591089273745,14.6149024322802,14.2591089273745,14.3959525831075,14858.1970359497,0.0,1.0
2004-01-02,26.06,26.11,25.97,26.0,5733,14.2645826736038,14.2919514047504,14.2153189575399,14.2317401962279,10473.6313300258,0.0,1.0
2004-01-05,26.21,26.24,26.0,26.01,9333,14.3466888670436,14.3631101057315,14.2317401962279,14.2372139424572,17050.4798889117,0.0,1.0
2004-01-06,25.97,26.31,25.85,26.24,7733,14.2153189575399,14.4014263293368,14.1496340027881,14.3631101057315,14127.4360849625,0.0,1.0
2004-01-07,25.93,26.11,25.77,25.97,14533,14.1934239726227,14.2919514047504,14.1058440329536,14.2153189575399,26550.3722517468,0.0,1.0
2004-01-08,25.85,26.05,25.7,25.99,11933,14.1496340027881,14.2591089273745,14.0675278093483,14.2262664499986,21800.4260703293,0.0,1.0
2004-01-09,25.7,25.99,25.7,25.91,4000,14.0675278093483,14.2262664499986,14.0675278093483,14.182476480164,7307.60950987325,0.0,1.0
2004-01-12,25.7,25.99,25.5,25.8,10200,14.0675278093483,14.2262664499986,13.958052884762,14.1222652716415,18634.4042501768,0.0,1.0
2004-01-13,25.77,25.92,25.55,25.8,4000,14.1058440329536,14.1879502263934,13.9854216159086,14.1222652716415,7307.60950987321,0.0,1.0
2004-01-14,26.01,26.1,25.82,25.85,5533,14.2372139424572,14.2864776585211,14.1332127641002,14.1496340027881,10108.2508545321,0.0,1.0
2004-01-15,25.8,25.99,25.75,25.99,2400,14.1222652716415,14.2262664499986,14.0948965404949,14.2262664499986,4384.56570592394,0.0,1.0
2004-01-16,25.99,26.05,25.77,25.8,4000,14.2262664499986,14.2591089273745,14.1058440329536,14.1222652716415,7307.60950987321,0.0,1.0
2004-01-20,26.25,26.25,25.85,26.02,15400,14.3685838519609,14.3685838519609,14.1496340027881,14.2426876886865,28134.2966130118,0.0,1.0
2004-01-21,26.4,26.4,26.07,26.07,7200,14.4506900454006,14.4506900454006,14.2700564198331,14.2700564198331,13153.6971177718,0.0,1.0
2004-01-22,26.08,26.51,25.9,26.45,8933,14.2755301660624,14.5109012539231,14.1770027339347,14.4780587765472,16319.7189379244,0.0,1.0
2004-01-23,25.78,26.17,25.7,26.15,28333,14.1113177791829,14.3247938821263,14.0675278093483,14.3138463896677,51761.6250608095,0.0,1.0
2004-01-26,25.99,25.99,25.75,25.75,10000,14.2262664499986,14.2262664499986,14.0948965404949,14.0948965404949,18269.023774683,0.0,1.0
2004-01-27,26.05,26.14,25.95,26.0,4133,14.2591089273745,14.3083726434384,14.2043714650813,14.2317401962279,7550.5875260765,0.0,1.0
2004-01-28,25.62,26.15,25.62,26.15,4600,14.0237378395138,14.3138463896677,14.0237378395138,14.3138463896677,8403.75093635421,0.0,1.0
2004-01-29,25.97,25.97,25.5,25.58,4933,14.2153189575399,14.2153189575399,13.958052884762,14.0018428545965,9012.10942805118,0.0,1.0
2004-01-30,25.79,26.15,25.75,26.05,4400,14.1167915254122,14.3138463896677,14.0948965404949,14.2591089273745,8038.37046086055,0.0,1.0
2004-02-02,25.72,25.88,25.31,25.69,12333,14.078475301807,14.1660552414761,13.8540517064049,14.062054063119,22531.1870213166,0.0,1.0
2004-02-03,25.7,25.71,25.5,25.67,7800,14.0675278093483,14.0730015555777,13.958052884762,14.0511065706604,14249.8385442528,0.0,1.0
2004-02-04,25.15,25.61,25.15,25.6,8600,13.7664717667358,14.0182640932845,13.7664717667358,14.0127903470552,15711.3604462275,0.0,1.0
2004-02-05,25.15,25.25,25.15,25.25,2533,13.7664717667358,13.821209229029,13.7664717667358,13.821209229029,4627.54372212723,0.0,1.0
2004-02-06,25.75,25.77,25.2,25.2,4800,14.0948965404949,14.1058440329536,13.7938404978824,13.7938404978824,8769.13141184789,0.0,1.0
2004-02-09,25.75,25.84,25.62,25.75,5000,14.0948965404949,14.1441602565588,14.0237378395138,14.0948965404949,9134.51188734155,0.0,1.0
2004-02-10,25.88,25.88,25.7,25.7,4600,14.1660552414761,14.1660552414761,14.0675278093483,14.0675278093483,8403.75093635419,0.0,1.0
2004-02-11,25.85,25.92,25.75,25.85,3933,14.1496340027881,14.1879502263934,14.0948965404949,14.1496340027881,7185.20705058286,0.0,1.0
2004-02-12,25.76,26.03,25.75,26.0,5200,14.1003702867243,14.2481614349159,14.0948965404949,14.2317401962279,9499.89236283516,0.0,1.0
2004-02-13,25.84,25.97,25.75,25.76,2600,14.1441602565588,14.2153189575399,14.0948965404949,14.1003702867243,4749.9461814176,0.0,1.0
2004-02-17,26.14,26.2,26.0,26.0,6400,14.3083726434384,14.3412151208143,14.2317401962279,14.2317401962279,11692.1752157971,0.0,1.0
2004-02-18,26.13,26.16,25.95,26.04,14533,14.302898897209,14.319320135897,14.2043714650813,14.2536351811452,26550.372251747,0.0,1.0
2004-02-19,25.95,26.07,25.87,26.03,6000,14.2043714650813,14.2700564198331,14.1605814952468,14.2481614349159,10961.4142648098,0.0,1.0
2004-02-20,25.75,25.86,25.73,25.85,3333,14.0948965404949,14.1551077490174,14.0839490480363,14.1496340027881,6089.06562410188,0.0,1.0
2004-02-23,25.41,25.95,25.4,25.7,7400,13.9087891686981,14.2043714650813,13.9033154224688,14.0675278093483,13519.0775932655,0.0,1.0
2004-02-24,25.34,25.7,25.34,25.45,7333,13.8704729450929,14.0675278093483,13.8704729450929,13.9306841536154,13396.6751339751,0.0,1.0
2004-02-25,25.37,25.45,25.27,25.27,8200,13.8868941837808,13.9306841536154,13.8321567214877,13.8321567214877,14980.5994952401,0.0,1.0
2004-02-26,25.37,25.45,25.28,25.45,5933,13.8868941837808,13.9306841536154,13.837630467717,13.9306841536154,10839.0118055195,0.0,1.0
2004-02-27,25.7,25.79,25.27,25.27,4733,14.0675278093483,14.1167915254122,13.8321567214877,13.8321567214877,8646.72895255752,0.0,1.0
2004-03-01,25.6,25.85,25.6,25.8,5400,14.0127903470552,14.1496340027881,14.0127903470552,14.1222652716415,9865.27283832882,0.0,1.0
2004-03-02,25.6,25.65,25.48,25.5,5600,14.0127903470552,14.0401590782018,13.9471053923033,13.958052884762,10230.6533138225,0.0,1.0
2004-03-03,25.43,25.57,25.36,25.55,3800,13.9197366611567,13.9963691083672,13.8814204375515,13.9854216159086,6942.22903437959,0.0,1.0
2004-03-04,25.4,25.4,25.32,25.38,4800,13.9033154224688,13.9033154224688,13.8595254526342,13.8923679300102,8769.13141184786,0.0,1.0
2004-03-05,25.5,25.88,25.31,25.35,14000,13.958052884762,14.1660552414761,13.8540517064049,13.8759466913222,25576.6332845562,0.0,1.0
2004-03-08,25.6,26.07,25.6,25.7,11600,14.0127903470552,14.2700564198331,14.0127903470552,14.0675278093483,21192.0675786323,0.0,1.0
2004-03-09,25.46,25.73,25.37,25.51,15133,13.9361578998447,14.0839490480363,13.8868941837808,13.9635266309913,27646.5136782279,0.0,1.0
2004-03-10,25.3,25.47,25.3,25.3,6933,13.9991059814819,14.0931711204879,13.9991059814819,13.9991059814819,12529.7215573642,0.275,1.0
2004-03-11,25.12,25.58,25.12,25.3,7000,13.8995075990049,14.1540367986682,13.8995075990049,13.9991059814819,12650.8078611784,0.0,1.0
2004-03-12,25.49,25.6,25.1,25.18,7200,14.1042376074298,14.1651032856101,13.888441112063,13.9327070598306,13012.2595143549,0.0,1.0
2004-03-15,25.21,25.49,25.2,25.49,6200,13.9493067902434,14.1042376074298,13.9437735467725,14.1042376074298,11205.0012484723,0.0,1.0
2004-03-16,25.08,25.25,25.02,25.25,6533,13.8773746251212,13.9714397641272,13.8441751642955,13.9714397641272,11806.8182510111,0.0,1.0
2004-03-17,25.07,25.18,24.93,25.18,6733,13.8718413816502,13.9327070598306,13.794375973057,13.9327070598306,12168.2699041877,0.0,1.0
2004-03-18,25.02,25.07,24.8,25.07,6133,13.8441751642955,13.8718413816502,13.7224438079348,13.8718413816502,11083.9149446581,0.0,1.0
2004-03-19,24.65,25.12,24.65,25.12,7800,13.6394451558707,13.8995075990049,13.6394451558707,13.8995075990049,14096.6144738844,0.0,1.0
2004-03-22,24.43,24.53,24.3,24.5,5133,13.51771379951,13.5730462342194,13.4457816343877,13.5564465038066,9276.65667877549,0.0,1.0
2004-03-23,24.72,24.72,24.5,24.5,5533,13.6781778601673,13.6781778601673,13.5564465038066,13.5564465038066,9999.55998512854,0.0,1.0
2004-03-24,24.64,24.85,24.64,24.82,2800,13.6339119123997,13.7501100252895,13.6339119123997,13.7335102948767,5060.32314447136,0.0,1.0
2004-03-25,24.98,25.0,24.6,24.6,3800,13.8220421904117,13.8331086773536,13.611778938516,13.611778938516,6867.58141035399,0.0,1.0
2004-03-26,25.18,25.18,25.05,25.05,1733,13.9327070598306,13.9327070598306,13.8607748947083,13.8607748947083,3131.97857477458,0.0,1.0
2004-03-29,25.26,25.4,25.12,25.18,6200,13.9769730075981,14.0544384161913,13.8995075990049,13.9327070598306,11205.0012484723,0.0,1.0
2004-03-30,25.31,25.37,25.2,25.2,6600,14.0046392249528,14.0378386857785,13.9437735467725,13.9437735467725,11927.9045548253,0.0,1.0
2004-03-31,25.62,25.62,25.29,25.38,9200,14.176169772552,14.176169772552,13.9935727380109,14.0433719292494,16626.7760461201,0.0,1.0
2004-04-01,25.51,25.79,25.39,25.7,7000,14.1153040943716,14.270234911558,14.0489051727203,14.2204357203195,12650.8078611784,0.0,1.0
2004-04-02,25.5,25.85,25.42,25.61,12533,14.1097708509007,14.3034343723836,14.0655049031332,14.1706365290811,22650.3678463069,0.0,1.0
2004-04-05,25.8,26.2,25.25,25.45,22533,14.2757681550289,14.4970978938666,13.9714397641272,14.082104633546,40722.9505051333,0.0,1.0
2004-04-06,25.5,26.0,25.5,25.95,13600,14.1097708509007,14.3864330244478,14.1097708509007,14.3587668070931,24578.7124160037,0.0,1.0
2004-04-07,25.49,25.65,25.26,25.65,8333,14.1042376074298,14.1927695029648,13.9769730075981,14.1927695029648,15059.8831295999,0.0,1.0
2004-04-08,25.64,25.64,25.45,25.59,5200,14.1872362594939,14.1872362594939,14.082104633546,14.1595700421392,9397.74298258963,0.0,1.0
2004-04-12,25.63,25.78,25.58,25.6,9333,14.1817030160229,14.2647016680871,14.1540367986682,14.1651032856101,16867.1413954826,0.0,1.0
2004-04-13,25.16,25.63,25.15,25.63,10733,13.9216405728887,14.1817030160229,13.9161073294177,14.1817030160229,19397.3029677182,0.0,1.0
2004-04-14,24.85,25.15,24.73,25.02,17733,13.7501100252895,13.9161073294177,13.6837111036382,13.8441751642955,32048.1108288966,0.0,1.0
2004-04-15,24.7,24.92,24.55,24.92,9800,13.6671113732254,13.7888427295861,13.5841127211613,13.7888427295861,17711.1310056497,0.0,1.0
2004-04-16,24.85,24.9,24.7,24.7,9133,13.7501100252895,13.7777762426442,13.6671113732254,13.6671113732254,16505.689742306,0.0,1.0
2004-04-19,24.45,24.95,24.45,24.75,3933,13.5287802864518,13.8054424599989,13.5287802864518,13.6947775905801,7107.94675971639,0.0,1.0
2004-04-20,24.24,24.7,24.18,24.6,13133,13.4125821735621,13.6671113732254,13.3793827127364,13.611778938516,23734.7228058365,0.0,1.0
2004-04-21,24.0,24.2,23.88,24.2,7933,13.2797843302595,13.3904491996783,13.2133854086082,13.3904491996783,14336.9798232468,0.0,1.0
2004-04-22,24.17,24.35,24.0,24.0,7733,13.3738494692655,13.4734478517424,13.2797843302595,13.2797843302595,13975.5281700703,0.0,1.0
2004-04-23,24.45,24.65,24.16,24.17,14600,13.5287802864518,13.6394451558707,13.3683162257945,13.3738494692655,26385.9706818864,0.0,1.0
2004-04-26,24.87,24.87,24.55,24.55,7200,13.7611765122314,13.7611765122314,13.5841127211613,13.5841127211613,13012.2595143549,0.0,1.0
2004-04-27,25.1,25.1,24.75,24.87,7733,13.888441112063,13.888441112063,13.6947775905801,13.7611765122314,13975.5281700704,0.0,1.0
2004-04-28,24.71,25.27,24.64,25.15,6733,13.6726446166963,13.982506251069,13.6339119123997,13.9161073294177,12168.2699041877,0.0,1.0
2004-04-29,24.63,24.8,24.5,24.8,5133,13.6283786689288,13.7224438079348,13.5564465038066,13.7224438079348,9276.65667877551,0.0,1.0
2004-04-30,24.25,24.9,24.25,24.6,5400,13.418115417033,13.7777762426442,13.418115417033,13.611778938516,9759.19463576619,0.0,1.0
2004-05-03,23.92,24.35,23.85,24.15,7733,13.2355183824919,13.4734478517424,13.1967856781954,13.3627829823236,13975.5281700704,0.0,1.0
2004-05-04,23.64,24.05,23.63,23.92,19333,13.0805875653056,13.3074505476142,13.0750543218346,13.2355183824919,34939.7240543088,0.0,1.0
2004-05-05,23.09,23.59,23.05,23.54,14800,12.7762591744038,13.0529213479509,12.75412620052,13.0252551305962,26747.4223350629,0.0,1.0
2004-05-06,22.3,23.06,22.3,22.99,18400,12.3391329401994,12.759659443991,12.3391329401994,12.7209267396944,33253.5520922404,0.0,1.0
2004-05-07,21.81,22.35,21.3,22.3,19733,12.0680040101233,12.3667991575541,11.7858085931053,12.3391329401994,35662.6273606618,0.0,1.0
2004-05-10,21.73,22.06,21.6,21.85,18600,12.0237380623558,12.2063350968968,11.9518058972335,12.0901369840071,33615.0037454167,0.0,1.0
2004-05-11,22.0,22.0,21.7,21.7,6200,12.1731356360712,12.1731356360712,12.0071383319429,12.0071383319429,11205.0012484723,0.0,1.0
2004-05-12,21.85,21.9,21.6,21.9,14933,12.0901369840071,12.1178032013618,11.9518058972335,12.1178032013618,26987.7876844252,0.0,1.0
2004-05-13,21.11,21.94,21.11,21.85,24000,11.6806769671574,12.1399361752455,11.6806769671574,12.0901369840071,43374.198381183,0.0,1.0
2004-05-14,21.17,21.5,21.15,21.25,31733,11.713876427983,11.8964734625241,11.7028099410412,11.7581423757506,57349.7265512536,0.0,1.0
2004-05-17,20.88,21.07,20.8,21.05,19133,11.5534123673257,11.6585439932736,11.5091464195582,11.6474775063318,34578.2724011324,0.0,1.0
2004-05-18,20.85,20.95,20.7,20.88,35600,11.5368126369129,11.5921450716223,11.4538139848488,11.5534123673257,64338.3942654216,0.0,1.0
2004-05-19,20.62,20.9,20.5,20.75,23333,11.4095480370813,11.5644788542676,11.34314911543,11.4814802022035,42168.7571178392,0.0,1.0
2004-05-20,20.58,20.68,20.42,20.68,16533,11.3874150631975,11.4427474979069,11.2988831676624,11.4427474979069,29879.4009098374,0.0,1.0
2004-05-21,20.61,20.77,20.55,20.68,12200,11.4040147936103,11.4925466891454,11.3708153327847,11.4427474979069,22048.5508437681,0.0,1.0
2004-05-24,20.66,20.84,20.64,20.71,17133,11.431681010965,11.531279393442,11.4206145240232,11.4593472283197,30963.7558693671,0.0,1.0
2004-05-25,21.7,21.7,20.78,20.85,40600,12.0071383319429,12.0071383319429,11.4980799326163,11.5368126369129,73374.6855948349,0.0,1.0
2004-05-26,22.44,22.52,21.8,21.8,21800,12.4165983487926,12.4608642965601,12.0624707666524,12.0624707666524,39398.2301962413,0.0,1.0
2004-05-27,23.0,23.06,22.66,22.69,19800,12.7264599831653,12.759659443991,12.5383297051533,12.5549294355661,35783.7136644761,0.0,1.0
2004-05-28,23.33,23.74,22.91,23.08,12133,12.9090570177064,13.135920000015,12.6766607919269,12.7707259309329,21927.4645399539,0.0,1.0
2004-06-01,23.31,23.6,23.18,23.45,11400,12.8979905307645,13.0584545914218,12.8260583656423,12.9754559393577,20602.744231062,0.0,1.0
2004-06-02,22.74,23.03,22.6,23.03,12200,12.7375264701072,12.8999663415378,12.6591072218304,12.8999663415378,21780.366906485,0.28,1.0
2004-06-03,22.0,22.68,21.99,22.6,16333,12.3230247292154,12.7039182208457,12.3174233543385,12.6591072218304,29158.9125150508,0.0,1.0
2004-06-04,21.55,21.95,21.5,21.9,22733,12.0709628597542,12.2950178548308,12.0429559853696,12.2670109804463,40584.6787610757,0.0,1.0
2004-06-07,21.62,21.85,21.42,21.56,37733,12.1101724838926,12.2390041060617,11.9981449863543,12.0765642346311,67363.8184001967,0.0,1.0
2004-06-08,22.29,22.37,21.7,21.75,9600,12.485464600646,12.5302755996613,12.1549834829079,12.1829903572925,17138.6493690374,0.0,1.0
2004-06-09,21.85,22.6,21.8,22.4,9333,12.2390041060617,12.6591072218304,12.2109972316771,12.5470797242921,16661.980683461,0.0,1.0
2004-06-10,22.84,23.12,21.86,22.02,26000,12.7935402188764,12.95037871543,12.2446054809386,12.3342274789693,46417.1753744762,0.0,1.0
2004-06-14,22.22,23.0,22.22,22.92,14400,12.4462549765076,12.883162216907,12.4462549765076,12.8383512178917,25707.974053556,0.0,1.0
2004-06-15,23.1,23.15,22.15,22.3,17000,12.9391759656762,12.9671828400608,12.4070453523692,12.4910659755229,30349.6915910037,0.0,1.0
2004-06-16,22.7,23.18,22.53,23.18,31933,12.7151209705996,12.9839869646915,12.619897597692,12.9839869646915,57009.2177397363,0.0,1.0
2004-06-17,22.5,22.7,22.35,22.7,15733,12.6030934730612,12.7151209705996,12.5190728499075,12.7151209705996,28087.746929486,0.0,1.0
2004-06-18,22.35,22.5,22.2,22.5,31200,12.5190728499075,12.6030934730612,12.4350522267537,12.6030934730612,55700.6104493714,0.0,1.0
2004-06-21,22.12,22.35,21.83,22.35,19933,12.3902412277384,12.5190728499075,12.2278013563079,12.5190728499075,35585.9060284399,0.0,1.0
2004-06-22,22.11,22.32,22.0,22.05,12733,12.3846398528615,12.5022687252767,12.3230247292154,12.3510316036,22731.9190016618,0.0,1.0
2004-06-23,22.15,22.3,21.9,22.11,20733,12.4070453523692,12.4910659755229,12.2670109804463,12.3846398528615,37014.1268091928,0.0,1.0
2004-06-24,22.46,22.85,22.25,22.25,29933,12.5806879735536,12.7991415937533,12.4630591011383,12.4630591011383,53438.6657878536,0.0,1.0
2004-06-25,22.14,22.58,21.95,22.5,202200,12.4014439774922,12.6479044720766,12.2950178548308,12.6030934730612,360982.802335351,0.0,1.0
2004-06-28,22.28,22.5,22.18,22.24,23200,12.4798632257691,12.6030934730612,12.4238494769999,12.4574577262614,41418.4026418403,0.0,1.0
2004-06-29,22.45,22.65,22.35,22.4,10400,12.5750865986766,12.687114096215,12.5190728499075,12.5470797242921,18566.8701497906,0.0,1.0
2004-06-30,22.7,22.78,22.55,22.55,6133,12.7151209705996,12.7599319696149,12.6311003474458,12.6311003474458,10949.0975604485,0.0,1.0
2004-07-01,22.71,22.8,22.5,22.6,15533,12.7207223454765,12.7711347193687,12.6030934730612,12.6591072218304,27730.6917342976,0.0,1.0
2004-07-02,22.95,23.0,22.72,22.8,8200,12.8551553425225,12.883162216907,12.7263237203534,12.7711347193687,14639.2630027194,0.0,1.0
2004-07-06,22.91,22.99,22.85,22.93,9733,12.8327498430148,12.8775608420301,12.7991415937533,12.8439525927686,17376.0910738376,0.0,1.0
2004-07-07,22.67,23.0,22.6,23.0,15533,12.6983168459688,12.883162216907,12.6591072218304,12.883162216907,27730.6917342977,0.0,1.0
2004-07-08,22.62,22.72,22.1,22.72,24600,12.6703099715842,12.7263237203534,12.3790384779846,12.7263237203534,43917.7890081584,0.0,1.0
2004-07-09,22.84,22.9,22.75,22.87,12133,12.7935402188764,12.8271484681379,12.7431278449841,12.8103443435071,21660.7534160969,0.0,1.0
2004-07-12,23.01,23.01,22.66,22.79,21933,12.888763591784,12.888763591784,12.6927154710919,12.7655333444918,39156.4579803224,0.0,1.0
2004-07-13,22.97,23.0,22.8,23.0,7600,12.8663580922763,12.883162216907,12.7711347193687,12.883162216907,13568.0974171546,0.0,1.0
2004-07-14,22.86,22.91,22.7,22.9,8133,12.8047429686302,12.8327498430148,12.7151209705996,12.8271484681379,14519.6495123314,0.0,1.0
2004-07-15,22.75,23.0,22.68,23.0,5400,12.7431278449841,12.883162216907,12.7039182208457,12.883162216907,9640.49027008355,0.0,1.0
2004-07-16,22.85,23.05,22.77,22.85,9400,12.7991415937533,12.9111690912916,12.754330594738,12.7991415937533,16781.5941738491,0.0,1.0
2004-07-19,22.81,22.89,22.76,22.79,14800,12.7767360942456,12.821547093261,12.748729219861,12.7655333444918,26422.0844439327,0.0,1.0
2004-07-20,22.95,23.0,22.8,22.95,8400,12.8551553425225,12.883162216907,12.7711347193687,12.8551553425225,14996.3181979077,0.0,1.0
2004-07-21,23.2,23.39,23.05,23.05,5733,12.9951897144454,13.1016158371068,12.9111690912916,12.9111690912916,10234.987170072,0.0,1.0
2004-07-22,23.15,23.34,23.05,23.1,5933,12.9671828400608,13.0736089627222,12.9111690912916,12.9391759656762,10592.0423652603,0.0,1.0
2004-07-23,23.45,23.49,23.25,23.25,4133,13.1352240863683,13.1576295858759,13.0231965888299,13.0231965888299,7378.54560856576,0.0,1.0
2004-07-26,23.56,23.75,23.45,23.5,11133,13.1968392100143,13.3032653326757,13.1352240863683,13.1632309607528,19875.4774401556,0.0,1.0
2004-07-27,23.45,23.64,23.41,23.52,6600,13.1352240863683,13.2416502090297,13.1128185868606,13.1744337105067,11782.8214412132,0.0,1.0
2004-07-28,23.5,23.6,23.45,23.5,4600,13.1632309607528,13.219244709522,13.1352240863683,13.1632309607528,8212.26948933044,0.0,1.0
2004-07-29,23.37,23.7,23.36,23.5,10933,13.0904130873529,13.2752584582912,13.084811712476,13.1632309607528,19518.4222449673,0.0,1.0
2004-07-30,23.66,23.82,23.4,23.57,12600,13.2528529587835,13.3424749568142,13.1072172119837,13.2024405848913,22494.4772968616,0.0,1.0
2004-08-02,23.55,23.61,23.45,23.6,6000,13.1912378351374,13.2248460843989,13.1352240863683,13.219244709522,10711.6558556484,0.0,1.0
2004-08-03,23.8,23.99,23.56,23.56,5533,13.3312722070603,13.4376983297217,13.1968392100143,13.1968392100143,9877.93197488375,0.0,1.0
2004-08-04,23.71,23.9,23.62,23.85,3000,13.2808598331681,13.3872859558295,13.2304474592758,13.3592790814449,5355.82792782417,0.0,1.0
2004-08-05,23.85,24.26,23.78,23.95,10200,13.3592790814449,13.5889354513985,13.3200694573065,13.4152928302141,18209.8149546022,0.0,1.0
2004-08-06,23.85,23.85,23.66,23.75,3533,13.3592790814449,13.3592790814449,13.2528529587835,13.3032653326757,6307.38002300095,0.0,1.0
2004-08-09,23.69,24.25,23.66,23.95,8000,13.2696570834142,13.5833340765215,13.2528529587835,13.4152928302141,14282.2078075312,0.0,1.0
2004-08-10,24.21,24.21,23.66,23.69,5933,13.5609285770139,13.5609285770139,13.2528529587835,13.2696570834142,10592.0423652603,0.0,1.0
2004-08-11,24.17,24.45,24.17,24.24,5000,13.5385230775062,13.6953615740599,13.5385230775062,13.5777327016446,8926.37987970698,0.0,1.0
2004-08-12,24.23,24.3,24.18,24.3,2400,13.5721313267677,13.6113409509061,13.5441244523831,13.6113409509061,4284.66234225935,0.0,1.0
2004-08-13,24.3,24.4,24.18,24.18,5600,13.6113409509061,13.6673546996753,13.5441244523831,13.5441244523831,9997.54546527183,0.0,1.0
2004-08-16,24.06,24.32,24.0,24.32,5000,13.4769079538601,13.62254370066,13.4432997045986,13.62254370066,8926.379879707,0.0,1.0
2004-08-17,24.5,24.53,24.01,24.15,8200,13.7233684484445,13.7401725730752,13.4489010794756,13.5273203277524,14639.2630027194,0.0,1.0
2004-08-18,24.15,24.45,24.0,24.45,12400,13.5273203277524,13.6953615740599,13.4432997045986,13.6953615740599,22137.4221016733,0.0,1.0
2004-08-19,24.07,24.27,24.03,24.1,4800,13.4825093287371,13.5945368262754,13.4601038292294,13.4993134533678,8569.32468451867,0.0,1.0
2004-08-20,24.21,24.35,24.15,24.15,4800,13.5609285770139,13.6393478252907,13.5273203277524,13.5273203277524,8569.32468451868,0.0,1.0
2004-08-23,24.15,24.3,24.1,24.25,5600,13.5273203277524,13.6113409509061,13.4993134533678,13.5833340765215,9997.5454652718,0.0,1.0
2004-08-24,24.4,24.4,24.07,24.07,4800,13.6673546996753,13.6673546996753,13.4825093287371,13.4825093287371,8569.32468451868,0.0,1.0
2004-08-25,24.35,24.54,24.19,24.49,4333,13.6393478252907,13.7457739479521,13.5497258272601,13.7177670735675,7735.60080375407,0.0,1.0
2004-08-26,24.57,24.65,24.5,24.5,10933,13.7625780725829,13.8073890715982,13.7233684484445,13.7233684484445,19518.4222449672,0.0,1.0
2004-08-27,24.54,24.7,24.4,24.57,4333,13.7457739479521,13.8353959459828,13.6673546996753,13.7625780725829,7735.60080375407,0.0,1.0
2004-08-30,24.5,24.58,24.5,24.5,2000,13.7233684484445,13.7681794474598,13.7233684484445,13.7233684484445,3570.55195188278,0.0,1.0
2004-08-31,24.64,24.7,24.31,24.44,6200,13.8017876967213,13.8353959459828,13.616942325783,13.689760199183,11068.7110508366,0.0,1.0
2004-09-01,24.88,25.0,24.65,24.76,10000,13.9362206937673,14.0034371922903,13.8073890715982,13.8690041952443,17852.7597594139,0.0,1.0
2004-09-02,24.97,25.0,24.9,24.97,15733,13.9866330676595,14.0034371922903,13.9474234435211,13.9866330676595,28087.746929486,0.0,1.0
2004-09-03,25.01,25.07,24.94,24.94,10733,14.0090385671672,14.0426468164287,13.9698289430288,13.9698289430288,19161.3670497789,0.0,1.0
2004-09-07,25.16,25.25,25.05,25.11,8000,14.0930591903209,14.1434715642132,14.0314440666748,14.0650523159363,14282.2078075312,0.0,1.0
2004-09-08,25.3,25.3,25.13,25.2,20733,14.1714784385977,14.1714784385977,14.0762550656902,14.1154646898286,37014.126809193,0.0,1.0
2004-09-09,25.15,25.4,24.94,24.94,24600,14.2442963119976,14.3858897147014,14.1253578537265,14.1253578537265,43434.2270371681,0.28,1.0
2004-09-10,25.15,25.2,25.05,25.05,1200,14.2442963119976,14.2726149925384,14.1876589509161,14.1876589509161,2118.74278230088,0.0,1.0
2004-09-13,25.02,25.24,25.02,25.05,3000,14.1706677425917,14.295269936971,14.1706677425917,14.1876589509161,5296.85695575219,0.0,1.0
2004-09-14,25.23,25.23,25.05,25.05,5600,14.2896062008628,14.2896062008628,14.1876589509161,14.1876589509161,9887.46631740412,0.0,1.0
2004-09-15,24.7,25.18,24.7,25.05,5400,13.9894281871309,14.2612875203221,13.9894281871309,14.1876589509161,9534.34252035394,0.0,1.0
2004-09-16,24.91,24.91,24.7,24.7,1333,14.108366645402,14.108366645402,13.9894281871309,13.9894281871309,2353.57010733923,0.0,1.0
2004-09-17,24.84,24.98,24.82,24.84,1400,14.068720492645,14.1480127981591,14.0573930204287,14.068720492645,2471.86657935102,0.0,1.0
2004-09-20,24.98,24.98,24.85,24.94,2000,14.1480127981591,14.1480127981591,14.0743842287531,14.1253578537265,3531.23797050146,0.0,1.0
2004-09-21,25.2,25.25,24.85,24.97,6600,14.2726149925384,14.3009336730792,14.0743842287531,14.1423490620509,11653.0853026548,0.0,1.0
2004-09-22,25.15,25.19,24.81,25.13,4000,14.2442963119976,14.2669512564303,14.0517292843205,14.2329688397813,7062.47594100294,0.0,1.0
2004-09-23,25.0,25.27,24.9,25.15,12200,14.1593402703754,14.3122611452954,14.1027029092939,14.2442963119976,21540.5516200589,0.0,1.0
2004-09-24,25.1,25.22,24.9,25.1,5000,14.2159776314569,14.2839424647547,14.1027029092939,14.2159776314569,8828.09492625365,0.0,1.0
2004-09-27,25.05,25.2,25.0,25.13,11000,14.1876589509161,14.2726149925384,14.1593402703754,14.2329688397813,19421.8088377581,0.0,1.0
2004-09-28,25.0,25.2,24.8,25.2,5400,14.1593402703754,14.2726149925384,14.0460655482124,14.2726149925384,9534.34252035394,0.0,1.0
2004-09-29,25.01,25.19,24.99,25.01,2200,14.1650040064835,14.2669512564303,14.1536765342672,14.1650040064835,3884.36176755162,0.0,1.0
2004-09-30,25.1,25.16,24.93,25.1,5400,14.2159776314569,14.2499600481058,14.1196941176183,14.2159776314569,9534.34252035394,0.0,1.0
2004-10-01,25.11,25.35,25.05,25.25,18333,14.221641367565,14.3575710341607,14.1876589509161,14.3009336730792,32369.0928566017,0.0,1.0
2004-10-04,25.14,25.2,25.01,25.01,10333,14.2386325758895,14.2726149925384,14.1650040064835,14.1650040064835,18244.1409745958,0.0,1.0
2004-10-05,25.06,25.14,25.04,25.04,1733,14.1933226870243,14.2386325758895,14.181995214808,14.181995214808,3059.81770143951,0.0,1.0
2004-10-06,25.07,25.49,25.07,25.21,29133,14.1989864231324,14.4368633396748,14.1989864231324,14.2782787286465,51437.7778973097,0.0,1.0
2004-10-07,25.0,25.07,24.95,25.03,11000,14.1593402703754,14.1989864231324,14.1310215898346,14.1763314786998,19421.808837758,0.0,1.0
2004-10-08,24.84,25.1,24.81,25.04,6933,14.068720492645,14.2159776314569,14.0517292843205,14.181995214808,12241.0364247433,0.0,1.0
2004-10-11,24.89,24.89,24.75,24.8,1533,14.0970391731857,14.0970391731857,14.0177468676716,14.0460655482124,2706.69390438938,0.0,1.0
2004-10-12,24.83,24.84,24.75,24.84,7333,14.0630567565368,14.068720492645,14.0177468676716,14.068720492645,12947.2840188436,0.0,1.0
2004-10-13,24.7,24.78,24.62,24.78,1533,13.9894281871309,14.0347380759961,13.9441182982657,14.0347380759961,2706.69390438937,0.0,1.0
2004-10-14,24.75,24.87,24.6,24.6,3600,14.0177468676716,14.0857117009694,13.9327908260494,13.9327908260494,6356.22834690265,0.0,1.0
2004-10-15,24.83,24.83,24.61,24.71,2200,14.0630567565368,14.0630567565368,13.9384545621575,13.995091923239,3884.36176755162,0.0,1.0
2004-10-18,24.81,25.21,24.81,24.89,7933,14.0517292843205,14.2782787286465,14.0517292843205,14.0970391731857,14006.6554099941,0.0,1.0
2004-10-19,24.67,24.74,24.58,24.74,3333,13.9724369788064,14.0120831315635,13.9214633538331,14.0120831315635,5884.8080778407,0.0,1.0
2004-10-20,24.55,24.83,24.51,24.69,5933,13.9044721455086,14.0630567565368,13.881817201076,13.9837644510227,10475.4174394926,0.0,1.0
2004-10-21,24.75,24.75,24.5,24.5,9733,14.0177468676716,14.0177468676716,13.8761534649679,13.8761534649679,17184.7695834454,0.0,1.0
2004-10-22,24.78,24.83,24.6,24.67,5800,14.0347380759961,14.0630567565368,13.9327908260494,13.9724369788064,10240.5901144542,0.0,1.0
2004-10-25,24.75,24.9,24.75,24.9,1600,14.0177468676716,14.1027029092939,14.0177468676716,14.1027029092939,2824.99037640118,0.0,1.0
2004-10-26,25.0,25.0,24.75,24.81,10333,14.1593402703754,14.1593402703754,14.0177468676716,14.0517292843205,18244.1409745958,0.0,1.0
2004-10-27,24.82,25.1,24.8,25.1,2333,14.0573930204287,14.2159776314569,14.0460655482124,14.2159776314569,4119.18909258995,0.0,1.0
2004-10-28,25.0,25.0,24.75,24.75,3933,14.1593402703754,14.1593402703754,14.0177468676716,14.0177468676716,6944.17946899112,0.0,1.0
2004-10-29,25.0,25.19,24.9,25.1,3400,14.1593402703754,14.2669512564303,14.1027029092939,14.2159776314569,6003.10454985248,0.0,1.0
2004-11-01,25.06,25.1,24.88,24.88,2600,14.1933226870243,14.2159776314569,14.0913754370776,14.0913754370776,4590.6093616519,0.0,1.0
2004-11-02,25.1,25.1,24.82,24.9,4333,14.2159776314569,14.2159776314569,14.0573930204287,14.1027029092939,7650.42706309141,0.0,1.0
2004-11-03,25.15,25.15,24.9,24.95,2800,14.2442963119976,14.2442963119976,14.1027029092939,14.1310215898346,4943.73315870206,0.0,1.0
2004-11-04,25.2,25.2,25.0,25.1,6800,14.2726149925384,14.2726149925384,14.1593402703754,14.2159776314569,12006.209099705,0.0,1.0
2004-11-05,25.5,25.5,25.1,25.1,9933,14.4425270757829,14.4425270757829,14.2159776314569,14.2159776314569,17537.8933804955,0.0,1.0
2004-11-08,25.5,25.5,25.37,25.41,12200,14.4425270757829,14.4425270757829,14.368898506377,14.3915534508096,21540.5516200589,0.0,1.0
2004-11-09,25.41,25.6,25.36,25.45,6933,14.3915534508096,14.4991644368644,14.3632347702688,14.4142083952422,12241.0364247433,0.0,1.0
2004-11-10,25.5,25.5,25.4,25.5,7600,14.4425270757829,14.4425270757829,14.3858897147014,14.4425270757829,13418.7042879055,0.0,1.0
2004-11-11,25.6,25.65,25.5,25.55,12133,14.4991644368644,14.5274831174052,14.4425270757829,14.4708457563237,21422.2551480471,0.0,1.0
2004-11-12,25.79,25.79,25.56,25.6,5000,14.6067754229193,14.6067754229193,14.4765094924318,14.4991644368644,8828.09492625362,0.0,1.0
2004-11-15,25.9,26.0,25.61,25.7,9333,14.6690765201089,14.7257138811904,14.5048281729726,14.5558017979459,16478.5219893451,0.0,1.0
2004-11-16,25.91,25.99,25.72,25.97,13400,14.6747402562171,14.7200501450823,14.5671292701622,14.708722672866,23659.2944023597,0.0,1.0
2004-11-17,25.7,25.9,25.61,25.9,9733,14.5558017979459,14.6690765201089,14.5048281729726,14.6690765201089,17184.7695834454,0.0,1.0
2004-11-18,25.73,25.74,25.62,25.65,4733,14.5727930062704,14.5784567423785,14.5104919090807,14.5274831174052,8356.67465719168,0.0,1.0
2004-11-19,25.75,25.79,25.7,25.73,1200,14.5841204784867,14.6067754229193,14.5558017979459,14.5727930062704,2118.74278230087,0.0,1.0
2004-11-22,25.96,26.0,25.74,25.76,6533,14.7030589367578,14.7257138811904,14.5784567423785,14.5897842145948,11534.788830643,0.0,1.0
2004-11-23,25.74,25.99,25.67,25.9,7000,14.5784567423785,14.7200501450823,14.5388105896215,14.6690765201089,12359.3328967551,0.0,1.0
2004-11-24,25.9,25.9,25.7,25.7,3333,14.6690765201089,14.6690765201089,14.5558017979459,14.5558017979459,5884.80807784069,0.0,1.0
2004-11-26,25.8,25.94,25.61,25.9,4600,14.6124391590274,14.6917314645415,14.5048281729726,14.6690765201089,8121.84733215336,0.0,1.0
2004-11-29,25.99,25.99,25.71,25.9,4133,14.7200501450823,14.7200501450823,14.5614655340541,14.6690765201089,7297.30326604125,0.0,1.0
2004-11-30,25.9,26.2,25.8,25.85,12333,14.6690765201089,14.8389886033534,14.6124391590274,14.6407578395682,21775.3789450973,0.0,1.0
2004-12-01,25.75,25.9,25.61,25.9,9200,14.5841204784867,14.6690765201089,14.5048281729726,14.6690765201089,16243.6946643067,0.0,1.0
2004-12-02,25.8,25.85,25.7,25.85,4200,14.6124391590274,14.6407578395682,14.5558017979459,14.6407578395682,7415.59973805307,0.0,1.0
2004-12-03,25.84,25.84,25.75,25.75,2133,14.63509410346,14.63509410346,14.5841204784867,14.5841204784867,3766.06529553981,0.0,1.0
2004-12-06,25.86,26.05,25.81,26.0,7400,14.6464215756763,14.7540325617312,14.6181028951356,14.7257138811904,13065.5804908554,0.0,1.0
2004-12-07,25.97,26.12,25.82,25.82,7400,14.708722672866,14.7936787144882,14.6237666312437,14.6237666312437,13065.5804908554,0.0,1.0
2004-12-08,26.1,26.2,26.0,26.0,7133,14.7823512422719,14.8389886033534,14.7257138811904,14.7257138811904,12594.1602217935,0.0,1.0
2004-12-09,26.12,26.4,25.99,26.0,10933,14.9522633255164,15.112547924718,14.8778454758871,14.8835699258586,19098.7781436853,0.28,1.0
2004-12-10,26.1,26.11,26.0,26.05,3200,14.9408144255734,14.9465388755449,14.8835699258586,14.912192175716,5590.05671451506,0.0,1.0
2004-12-13,26.11,26.25,26.04,26.16,9733,14.9465388755449,15.0266811751457,14.9064677257445,14.9751611254024,17002.5068757422,0.0,1.0
2004-12-14,25.58,25.9,25.4,25.9,12533,14.6431430270563,14.8263254261438,14.5401029275696,14.8263254261438,21893.8065009428,0.0,1.0
2004-12-15,25.77,25.8,25.59,25.59,2933,14.7519075765145,14.7690809264289,14.6488674770278,14.6488674770278,5123.63635739768,0.0,1.0
2004-12-16,26.2,26.3,25.7,25.7,5800,14.9980589252883,15.0553034250031,14.7118364267141,14.7118364267141,10131.9777950585,0.0,1.0
2004-12-17,26.45,26.45,26.08,26.08,5600,15.1411701745754,15.1411701745754,14.9293655256305,14.9293655256305,9782.59925040131,0.0,1.0
2004-12-20,26.56,26.56,26.25,26.4,5133,15.2041391242617,15.2041391242617,15.0266811751457,15.112547924718,8966.80034862679,0.0,1.0
2004-12-21,26.6,26.7,26.45,26.56,8133,15.2270369241477,15.2842814238625,15.1411701745754,15.2041391242617,14207.4785184846,0.0,1.0
2004-12-22,26.99,27.55,26.7,26.7,34933,15.4502904730355,15.7708596714386,15.2842814238625,15.2842814238625,61024.2035025482,0.0,1.0
2004-12-23,26.53,27.05,26.0,27.05,19000,15.1869657743473,15.4846371728644,14.8835699258586,15.4846371728644,33190.961742433,0.0,1.0
2004-12-27,26.55,26.7,26.49,26.53,5133,15.1984146742902,15.2842814238625,15.1640679744613,15.1869657743473,8966.8003486268,0.0,1.0
2004-12-28,26.5,26.7,26.5,26.55,3933,15.1697924244328,15.2842814238625,15.1697924244328,15.1984146742902,6870.52908068364,0.0,1.0
2004-12-29,26.7,26.73,26.55,26.55,2933,15.2842814238625,15.3014547737769,15.1984146742902,15.1984146742902,5123.63635739769,0.0,1.0
2004-12-30,26.71,26.72,26.58,26.58,3333,15.290005873834,15.2957303238055,15.2155880242047,15.2155880242047,5822.39344671206,0.0,1.0
2004-12-31,26.7,26.78,26.62,26.73,4533,15.2842814238625,15.3300770236344,15.2384858240906,15.3014547737769,7918.6647146552,0.0,1.0
2005-01-03,26.6,26.74,26.55,26.7,8333,15.2270369241477,15.3071792237484,15.1984146742902,15.2842814238625,14556.8570631418,0.0,1.0
2005-01-04,26.75,26.8,26.53,26.66,3800,15.3129036737199,15.3415259235773,15.1869657743473,15.2613836239766,6638.19234848661,0.0,1.0
2005-01-05,26.87,27.1,26.77,26.77,5800,15.3815970733777,15.5132594227219,15.3243525736629,15.3243525736629,10131.9777950585,0.0,1.0
2005-01-06,26.86,27.1,26.85,26.97,13000,15.3758726234062,15.5132594227219,15.3701481734348,15.4388415730926,22709.6054027174,0.0,1.0
2005-01-07,26.8,26.86,26.8,26.86,9600,15.3415259235773,15.3758726234062,15.3415259235773,15.3758726234062,16770.1701435452,0.0,1.0
2005-01-10,26.76,26.95,26.7,26.7,5800,15.3186281236914,15.4273926731496,15.2842814238625,15.2842814238625,10131.9777950585,0.0,1.0
2005-01-11,26.77,26.77,26.63,26.75,3733,15.3243525736629,15.3243525736629,15.2442102740621,15.3129036737199,6521.15053602644,0.0,1.0
2005-01-12,26.95,27.1,26.59,26.7,5333,15.4273926731496,15.5132594227219,15.2213124741762,15.2842814238625,9316.17889328397,0.0,1.0
2005-01-13,26.76,26.9,26.75,26.9,1000,15.3186281236914,15.3987704232922,15.3129036737199,15.3987704232922,1746.89272328595,0.0,1.0
2005-01-14,26.79,26.8,26.7,26.7,400,15.3358014736058,15.3415259235773,15.2842814238625,15.2842814238625,698.757089314382,0.0,1.0
2005-01-18,26.98,26.98,26.75,26.9,3200,15.444566023064,15.444566023064,15.3129036737199,15.3987704232922,5590.05671451506,0.0,1.0
2005-01-19,26.94,26.95,26.9,26.95,4200,15.4216682231781,15.4273926731496,15.3987704232922,15.4273926731496,7336.94943780099,0.0,1.0
2005-01-20,26.72,26.99,26.7,26.94,6800,15.2957303238055,15.4502904730355,15.2842814238625,15.4216682231781,11878.8705183444,0.0,1.0
2005-01-21,26.79,26.9,26.7,26.9,5933,15.3358014736058,15.3987704232922,15.2842814238625,15.3987704232922,10364.3145272556,0.0,1.0
2005-01-24,26.6,26.9,26.6,26.72,6533,15.2270369241477,15.3987704232922,15.2270369241477,15.2957303238055,11412.4501612271,0.0,1.0
2005-01-25,26.43,26.58,26.35,26.51,3000,15.1297212746324,15.2155880242047,15.0839256748606,15.1755168744043,5240.67816985786,0.0,1.0
2005-01-26,26.05,26.35,26.0,26.3,7800,14.912192175716,15.0839256748606,14.8835699258586,15.0553034250031,13625.7632416304,0.0,1.0
2005-01-27,25.95,25.95,25.9,25.95,533,14.8549476760012,14.8549476760012,14.8263254261438,14.8549476760012,931.09382151141,0.0,1.0
2005-01-28,26.0,26.15,25.83,25.83,3733,14.8835699258586,14.9694366754309,14.7862542763434,14.7862542763434,6521.15053602645,0.0,1.0
2005-01-31,26.2,26.2,25.91,25.99,6000,14.9980589252883,14.9980589252883,14.8320498761153,14.8778454758871,10481.3563397157,0.0,1.0
2005-02-01,26.05,26.2,25.85,26.1,5933,14.912192175716,14.9980589252883,14.7977031762863,14.9408144255734,10364.3145272556,0.0,1.0
2005-02-02,26.2,26.2,26.05,26.1,1533,14.9980589252883,14.9980589252883,14.912192175716,14.9408144255734,2677.98654479736,0.0,1.0
2005-02-03,26.1,26.2,26.1,26.2,1400,14.9408144255734,14.9980589252883,14.9408144255734,14.9980589252883,2445.64981260034,0.0,1.0
2005-02-04,26.25,26.39,26.0,26.0,4000,15.0266811751457,15.1068234747465,14.8835699258586,14.8835699258586,6987.5708931438,0.0,1.0
2005-02-07,26.2,26.25,26.08,26.1,4133,14.9980589252883,15.0266811751457,14.9293655256305,14.9408144255734,7219.90762534082,0.0,1.0
2005-02-08,26.15,26.35,26.15,26.22,1600,14.9694366754309,15.0839256748606,14.9694366754309,15.0095078252313,2795.02835725751,0.0,1.0
2005-02-09,26.1,26.1,26.0,26.0,2933,14.9408144255734,14.9408144255734,14.8835699258586,14.8835699258586,5123.63635739771,0.0,1.0
2005-02-10,26.39,26.45,26.16,26.25,3800,15.1068234747465,15.1411701745754,14.9751611254024,15.0266811751457,6638.1923484866,0.0,1.0
2005-02-11,26.6,26.6,26.27,26.3,6333,15.2270369241477,15.2270369241477,15.0381300750887,15.0553034250031,11063.0716165699,0.0,1.0
2005-02-14,26.5,26.75,26.41,26.75,4600,15.1697924244328,15.3129036737199,15.1182723746895,15.3129036737199,8035.70652711537,0.0,1.0
2005-02-15,26.6,26.6,26.4,26.4,2133,15.2270369241477,15.2270369241477,15.112547924718,15.112547924718,3726.12217876892,0.0,1.0
2005-02-16,26.7,26.8,26.7,26.75,3000,15.2842814238625,15.3415259235773,15.2842814238625,15.3129036737199,5240.67816985785,0.0,1.0
2005-02-17,26.8,26.95,26.6,26.6,6400,15.3415259235773,15.4273926731496,15.2270369241477,15.2270369241477,11180.1134290301,0.0,1.0
2005-02-18,26.9,26.98,26.8,26.9,2133,15.3987704232922,15.444566023064,15.3415259235773,15.3987704232922,3726.12217876892,0.0,1.0
2005-02-22,26.95,27.0,26.8,27.0,2400,15.4273926731496,15.456014923007,15.3415259235773,15.456014923007,4192.54253588628,0.0,1.0
2005-02-23,26.98,27.0,26.98,26.99,1333,15.444566023064,15.456014923007,15.444566023064,15.4502904730355,2328.60800014018,0.0,1.0
2005-02-24,27.0,27.11,27.0,27.1,8200,15.456014923007,15.5189838726933,15.456014923007,15.5132594227219,14324.5203309448,0.0,1.0
2005-02-25,26.95,27.11,26.95,27.04,7200,15.4273926731496,15.5189838726933,15.4273926731496,15.478912722893,12577.6276076588,0.0,1.0
2005-02-28,26.99,26.99,26.8,26.96,6933,15.4502904730355,15.4502904730355,15.3415259235773,15.4331171231211,12111.2072505415,0.0,1.0
2005-03-01,27.05,27.1,26.92,26.99,3733,15.4846371728644,15.5132594227219,15.4102193232351,15.4502904730355,6521.15053602647,0.0,1.0
2005-03-02,26.96,27.1,26.96,27.1,2933,15.4331171231211,15.5132594227219,15.4331171231211,15.5132594227219,5123.63635739768,0.0,1.0
2005-03-03,26.9,27.05,26.8,26.98,3800,15.3987704232922,15.4846371728644,15.3415259235773,15.444566023064,6638.1923484866,0.0,1.0
2005-03-04,26.9,26.9,26.9,26.9,5100,15.3987704232922,15.3987704232922,15.3987704232922,15.3987704232922,8909.15288875833,0.0,1.0
2005-03-07,27.1,27.12,27.0,27.1,4200,15.5132594227219,15.5247083226648,15.456014923007,15.5132594227219,7336.94943780097,0.0,1.0
2005-03-08,27.32,27.4,27.0,27.12,3800,15.6391973220945,15.6849929218664,15.456014923007,15.5247083226648,6638.19234848661,0.0,1.0
2005-03-09,27.3,27.59,27.22,27.37,8000,15.6277484221515,15.7937574713246,15.5819528223797,15.6678195719519,13975.1417862876,0.0,1.0
2005-03-10,26.83,27.15,26.75,27.11,5733,15.5189838726933,15.7040779777721,15.4727103464237,15.6809412146372,9911.49879797545,0.28,1.0
2005-03-11,26.9,27.12,26.9,27.0,2600,15.5594732081793,15.6867254054209,15.5594732081793,15.6173151160164,4495.01079273262,0.0,1.0
2005-03-14,26.99,27.05,26.76,26.95,4800,15.6115309252327,15.646236069935,15.4784945372074,15.5883941620979,8298.48146350637,0.0,1.0
2005-03-15,27.0,27.0,26.7,26.92,4800,15.6173151160164,15.6173151160164,15.4437893925051,15.5710415897467,8298.48146350637,0.0,1.0
2005-03-16,26.52,26.99,26.52,26.9,6600,15.3396739583983,15.6115309252327,15.3396739583983,15.5594732081793,11410.4120123213,0.0,1.0
2005-03-17,26.94,26.94,26.61,26.61,3333,15.5826099713142,15.5826099713142,15.3917316754517,15.3917316754517,5762.25806622222,0.0,1.0
2005-03-18,26.87,26.99,26.69,26.99,3533,15.5421206358282,15.6115309252327,15.4380052017214,15.6115309252327,6108.02812720166,0.0,1.0
2005-03-21,27.1,27.15,26.85,26.87,10400,15.6751570238535,15.7040779777721,15.5305522542608,15.5421206358282,17980.0431709305,0.0,1.0
2005-03-22,27.16,27.3,27.0,27.15,3800,15.7098621685558,15.7908408395277,15.6173151160164,15.7040779777721,6569.6311586092,0.0,1.0
2005-03-23,26.98,27.16,26.8,27.16,4800,15.605746734449,15.7098621685558,15.5016313003422,15.7098621685558,8298.48146350636,0.0,1.0
2005-03-24,26.8,27.0,26.74,26.92,4533,15.5016313003422,15.6173151160164,15.46692615564,15.5710415897467,7836.87843209883,0.0,1.0
2005-03-28,26.72,27.09,26.6,26.75,6600,15.4553577740725,15.6693728330698,15.385947484668,15.4727103464237,11410.4120123213,0.0,1.0
2005-03-29,26.65,26.65,26.52,26.52,3200,15.4148684385866,15.4148684385866,15.3396739583983,15.3396739583983,5532.3209756709,0.0,1.0
2005-03-30,26.65,26.65,26.52,26.55,4933,15.4148684385866,15.4148684385866,15.3396739583983,15.3570265307495,8528.41855405767,0.0,1.0
2005-03-31,26.6,26.9,26.52,26.75,6600,15.385947484668,15.5594732081793,15.3396739583983,15.4727103464237,11410.4120123213,0.0,1.0
2005-04-01,26.72,26.72,26.72,26.72,200,15.4553577740725,15.4553577740725,15.4553577740725,15.4553577740725,345.770060979433,0.0,1.0
2005-04-04,27.0,27.0,26.65,26.72,9600,15.6173151160164,15.6173151160164,15.4148684385866,15.4553577740725,16596.9629270127,0.0,1.0
2005-04-05,26.97,26.97,26.63,26.8,9400,15.5999625436653,15.5999625436653,15.4033000570191,15.5016313003422,16251.1928660333,0.0,1.0
2005-04-06,27.07,27.12,26.77,27.12,7800,15.6578044515024,15.6867254054209,15.4842787279911,15.6867254054209,13485.0323781978,0.0,1.0
2005-04-07,27.22,27.24,26.75,27.02,10400,15.744567313258,15.7561356948254,15.4727103464237,15.6288834975838,17980.0431709305,0.0,1.0
2005-04-08,27.3,27.4,27.3,27.3,2133,15.7908408395277,15.8486827473648,15.7908408395277,15.7908408395277,3687.63770034564,0.0,1.0
2005-04-11,27.52,27.52,27.2,27.28,4133,15.9180930367693,15.9180930367693,15.7329989316906,15.7792724579603,7145.33831013997,0.0,1.0
2005-04-12,27.52,27.52,27.39,27.4,3133,15.9180930367693,15.9180930367693,15.8428985565811,15.8486827473648,5416.48800524281,0.0,1.0
2005-04-13,27.87,28.0,27.45,27.5,9400,16.1205397141992,16.1957341943874,15.8776037012833,15.9065246552019,16251.1928660333,0.0,1.0
2005-04-14,28.25,28.25,28.0,28.05,14133,16.3403389639801,16.3403389639801,16.1957341943874,16.2246551483059,24433.8413591116,0.0,1.0
2005-04-15,28.36,28.5,28.25,28.25,10733,16.4039650626009,16.4849437335729,16.3403389639801,16.3403389639801,18555.7503224613,0.0,1.0
2005-04-18,28.0,28.41,27.47,28.35,4533,16.1957341943874,16.4328860165195,15.8891720828508,16.3981808718172,7836.87843209882,0.0,1.0
2005-04-19,27.7,28.24,27.65,28.02,9200,16.0222084708761,16.3345547731964,15.9932875169575,16.2073025759548,15905.4228050539,0.0,1.0
2005-04-20,27.92,28.0,27.68,27.68,14133,16.1494606681177,16.1957341943874,16.0106400893087,16.0106400893087,24433.8413591116,0.0,1.0
2005-04-21,27.78,27.99,27.45,27.92,8400,16.0684819971458,16.1899500036037,15.8776037012833,16.1494606681177,14522.3425611361,0.0,1.0
2005-04-22,27.4,27.73,27.4,27.73,5933,15.8486827473648,16.0395610432272,15.8486827473648,16.0395610432272,10257.2688589549,0.0,1.0
2005-04-25,27.2,27.58,27.2,27.43,8000,15.7329989316906,15.9527981814716,15.7329989316906,15.8660353197159,13830.8024391773,0.0,1.0
2005-04-26,27.25,27.26,27.15,27.2,2600,15.7619198856092,15.7677040763929,15.7040779777721,15.7329989316906,4495.0107927326,0.0,1.0
2005-04-27,27.0,27.15,26.9,27.15,2800,15.6173151160164,15.7040779777721,15.5594732081793,15.7040779777721,4840.78085371205,0.0,1.0
2005-04-28,26.52,26.75,26.52,26.75,3533,15.3396739583983,15.4727103464237,15.3396739583983,15.4727103464237,6108.02812720168,0.0,1.0
2005-04-29,27.13,27.13,26.55,26.75,6000,15.6925095962046,15.6925095962046,15.3570265307495,15.4727103464237,10373.101829383,0.0,1.0
2005-05-02,26.65,27.0,26.52,27.0,3733,15.4148684385866,15.6173151160164,15.3396739583983,15.6173151160164,6453.79818818108,0.0,1.0
2005-05-03,26.6,26.64,26.55,26.55,2133,15.385947484668,15.4090842478029,15.3570265307495,15.3570265307495,3687.63770034565,0.0,1.0
2005-05-04,25.94,26.65,25.67,26.52,8200,15.0041908929432,15.4148684385866,14.848017741783,15.3396739583983,14176.5725001567,0.0,1.0
2005-05-05,24.2,25.75,23.6,25.45,49800,13.9977416965777,14.8942912680527,13.6506902495551,14.7207655445414,86096.7451838784,0.0,1.0
2005-05-06,26.15,26.42,25.0,25.1,41800,15.1256588994011,15.2818320505612,14.4604769592745,14.5183188671116,72265.9427447012,0.0,1.0
2005-05-09,27.25,27.25,26.68,26.7,25333,15.7619198856092,15.7619198856092,15.4322210109377,15.4437893925051,43796.9647739596,0.0,1.0
2005-05-10,28.5,28.5,27.3,27.4,18533,16.4849437335729,16.4849437335729,15.7908408395277,15.8486827473648,32040.782700659,0.0,1.0
2005-05-11,28.65,29.01,28.01,28.5,14800,16.5717065953285,16.7799374635421,16.2015183851711,16.4849437335729,25586.984512478,0.0,1.0
2005-05-12,28.97,29.0,28.5,28.5,7933,16.7568007004072,16.7741532727584,16.4849437335729,16.4849437335729,13714.9694687492,0.0,1.0
2005-05-13,28.7,29.5,28.32,29.5,19133,16.6006275492471,17.0633628119439,16.3808282994661,17.0633628119439,33078.0928835973,0.0,1.0
2005-05-16,28.0,28.7,28.0,28.6,9600,16.1957341943874,16.6006275492471,16.1957341943874,16.54278564141,16596.9629270127,0.0,1.0
2005-05-17,27.64,28.0,27.5,27.89,5600,15.9875033261738,16.1957341943874,15.9065246552019,16.1321080957666,9681.56170742412,0.0,1.0
2005-05-18,27.92,28.25,27.85,27.85,6000,16.1494606681177,16.3403389639801,16.1089713326317,16.1089713326317,10373.101829383,0.0,1.0
2005-05-19,28.13,28.3,27.9,27.92,4133,16.2709286745756,16.3692599178987,16.1378922865503,16.1494606681177,7145.33831013997,0.0,1.0
2005-05-20,28.22,28.39,27.77,28.0,4200,16.322986391629,16.4213176349521,16.0626978063621,16.1957341943874,7261.17128056807,0.0,1.0
2005-05-23,28.46,28.67,28.3,28.39,2400,16.461806970438,16.5832749768959,16.3692599178987,16.4213176349521,4149.24073175319,0.0,1.0
2005-05-24,28.5,28.76,28.05,28.36,5400,16.4849437335729,16.6353326939493,16.2246551483059,16.4039650626009,9335.79164644465,0.0,1.0
2005-05-25,28.69,28.85,28.48,28.48,5533,16.5948433584634,16.6873904110027,16.4733753520055,16.4733753520055,9565.72873699597,0.0,1.0
2005-05-26,28.21,28.69,28.01,28.68,10933,16.3172022008453,16.5948433584634,16.2015183851711,16.5890591676797,18901.5203834406,0.0,1.0
2005-05-27,28.6,28.78,28.3,28.4,8600,16.54278564141,16.6469010755168,16.3692599178987,16.4271018257358,14868.1126221156,0.0,1.0
2005-05-31,28.82,28.87,28.51,28.51,12600,16.6700378386516,16.6989587925701,16.4907279243566,16.4907279243566,21783.5138417042,0.0,1.0
2005-06-01,29.14,29.18,28.7,28.87,10200,16.8551319437303,16.8782687068651,16.6006275492471,16.6989587925701,17634.273109951,0.0,1.0
2005-06-02,29.8,29.9,29.06,29.2,9000,17.2368885354551,17.2947304432922,16.8088584174606,16.8898370884326,15559.6527440745,0.0,1.0
2005-06-03,29.47,29.9,29.29,29.9,11200,17.0460102395927,17.2947304432922,16.9418948054859,17.2947304432922,19363.1234148482,0.0,1.0
2005-06-06,29.55,29.78,29.5,29.65,7600,17.0922837658624,17.2253201538877,17.0633628119439,17.1501256736995,13139.2623172184,0.0,1.0
2005-06-07,30.34,30.34,29.65,29.65,13933,17.5492348377755,17.5492348377755,17.1501256736995,17.1501256736995,24088.0712981321,0.0,1.0
2005-06-08,30.26,30.55,30.05,30.14,14600,17.5029613115058,17.6707028442334,17.3814933050479,17.4335510221013,25241.2144514985,0.0,1.0
2005-06-09,30.11,30.26,30.11,30.14,14600,17.5810478870859,17.6686319848296,17.5810478870859,17.5985647066346,25004.5391391551,0.285,1.0
2005-06-10,30.77,30.88,30.11,30.11,19200,17.9664179171582,18.0306462555036,17.5810478870859,17.5810478870859,32882.681607656,0.0,1.0
2005-06-13,30.74,30.85,30.56,30.57,14400,17.9489010976094,18.0131294359548,17.843800180317,17.8496391201666,24662.0112057421,0.0,1.0
2005-06-14,30.6,30.75,30.6,30.75,10333,17.8671559397153,17.954740037459,17.8671559397153,17.954740037459,17696.705679787,0.0,1.0
2005-06-15,30.85,30.85,30.51,30.75,11200,18.0131294359548,18.0131294359548,17.8146054810691,17.954740037459,19181.5642711327,0.0,1.0
2005-06-16,30.67,30.85,30.5,30.85,10733,17.9080285186624,18.0131294359548,17.8087665412195,18.0131294359548,18381.7615466131,0.0,1.0
2005-06-17,30.55,30.75,30.5,30.67,16000,17.8379612404674,17.954740037459,17.8087665412195,17.9080285186624,27402.2346730468,0.0,1.0
2005-06-20,30.54,30.72,30.5,30.55,3600,17.8321223006178,17.9372232179103,17.8087665412195,17.8379612404674,6165.50280143553,0.0,1.0
2005-06-21,30.51,30.95,30.25,30.3,10400,17.8146054810691,18.0715188344506,17.66279304498,17.6919877442279,17811.4525374804,0.0,1.0
2005-06-22,30.52,30.7,30.25,30.35,3800,17.8204444209187,17.9255453382111,17.66279304498,17.7211824434758,6508.03073484859,0.0,1.0
2005-06-23,30.4,30.65,30.26,30.32,3133,17.7503771427237,17.8963506389632,17.6686319848296,17.7036656239271,5365.70007691597,0.0,1.0
2005-06-24,30.41,30.59,30.14,30.5,8733,17.7562160825733,17.8613169998657,17.5985647066346,17.8087665412195,14956.4822124823,0.0,1.0
2005-06-27,30.16,30.31,30.16,30.31,733,17.6102425863338,17.6978266840775,17.6102425863338,17.6978266840775,1255.36487595895,0.0,1.0
2005-06-28,30.13,30.54,30.03,30.25,3600,17.592725766785,17.8321223006178,17.5343363682892,17.66279304498,6165.50280143553,0.0,1.0
2005-06-29,30.4,30.42,30.16,30.16,2533,17.7503771427237,17.7620550224229,17.6102425863338,17.6102425863338,4338.11627667671,0.0,1.0
2005-06-30,30.58,30.58,30.35,30.5,2333,17.8554780600161,17.8554780600161,17.7211824434758,17.8087665412195,3995.58834326364,0.0,1.0
2005-07-01,30.59,30.79,30.3,30.4,5600,17.8613169998657,17.9780957968573,17.6919877442279,17.7503771427237,9590.78213556638,0.0,1.0
2005-07-05,30.9,30.9,30.59,30.59,2733,18.0423241352027,18.0423241352027,17.8613169998657,17.8613169998657,4680.6442100898,0.0,1.0
2005-07-06,30.66,30.9,30.65,30.7,14133,17.9021895788128,18.0423241352027,17.8963506389632,17.9255453382111,24204.7364146356,0.0,1.0
2005-07-07,30.66,31.05,30.65,30.66,9000,17.9021895788128,18.1299082329464,17.8963506389632,17.9021895788128,15413.7570035888,0.0,1.0
2005-07-08,30.7,30.9,30.59,30.6,5933,17.9255453382111,18.0423241352027,17.8613169998657,17.8671559397153,10161.0911446992,0.0,1.0
2005-07-11,30.6,30.95,30.6,30.8,6200,17.8671559397153,18.0715188344506,17.8671559397153,17.9839347367069,10618.3659358056,0.0,1.0
2005-07-12,30.91,31.0,30.7,30.94,3933,18.0481630750523,18.1007135336985,17.9255453382111,18.065679894601,6735.8118105683,0.0,1.0
2005-07-13,31.06,31.49,31.05,31.05,4733,18.135747172796,18.3868215863279,18.1299082329464,18.1299082329464,8105.92354422064,0.0,1.0
2005-07-14,31.05,31.2,31.05,31.15,6000,18.1299082329464,18.2174923306901,18.1299082329464,18.1882976314422,10275.8380023925,0.0,1.0
2005-07-15,31.3,31.3,31.0,31.1,9933,18.2758817291859,18.2758817291859,18.1007135336985,18.1591029321943,17011.6498129609,0.0,1.0
2005-07-18,30.92,31.41,30.92,31.3,5533,18.0540020149019,18.3401100675313,18.0540020149019,18.2758817291859,9476.03527787296,0.0,1.0
2005-07-19,30.65,31.0,30.6,31.0,4733,17.8963506389632,18.1007135336985,17.8671559397153,18.1007135336985,8105.92354422065,0.0,1.0
2005-07-20,30.34,30.63,30.0,30.59,6333,17.7153435036262,17.884672759264,17.5168195487405,17.8613169998657,10846.1470115253,0.0,1.0
2005-07-21,30.61,30.65,30.35,30.55,3600,17.8729948795649,17.8963506389632,17.7211824434758,17.8379612404674,6165.50280143551,0.0,1.0
2005-07-22,30.99,31.05,30.75,30.75,4400,18.0948745938489,18.1299082329464,17.954740037459,17.954740037459,7535.61453508787,0.0,1.0
2005-07-25,31.15,31.39,30.9,31.0,5133,18.1882976314422,18.3284321878321,18.0423241352027,18.1007135336985,8790.97941104682,0.0,1.0
2005-07-26,31.05,31.39,31.01,31.16,3000,18.1299082329464,18.3284321878321,18.1065524735481,18.1941365712918,5137.91900119627,0.0,1.0
2005-07-27,31.2,31.2,30.76,30.8,4200,18.2174923306901,18.2174923306901,17.9605789773086,17.9839347367069,7193.08660167478,0.0,1.0
2005-07-28,30.73,31.1,30.72,31.05,3933,17.9430621577599,18.1591029321943,17.9372232179103,18.1299082329464,6735.81181056829,0.0,1.0
2005-07-29,31.0,31.05,30.6,30.74,5333,18.1007135336985,18.1299082329464,17.8671559397153,17.9489010976094,9133.5073444599,0.0,1.0
2005-08-01,30.39,31.39,30.35,31.15,6800,17.7445382028741,18.3284321878321,17.7211824434758,18.1882976314422,11645.9497360449,0.0,1.0
2005-08-02,31.2,31.2,30.01,30.22,11600,18.2174923306901,18.2174923306901,17.5226584885901,17.6452762254313,19866.6201379589,0.0,1.0
2005-08-03,31.59,31.87,31.45,31.45,8133,18.4452109848237,18.608701300612,18.3634658269296,18.3634658269296,13928.8984122431,0.0,1.0
2005-08-04,31.68,31.7,31.4,31.7,5733,18.49776144347,18.5094393231691,18.3342711276817,18.5094393231691,9818.56321128605,0.0,1.0
2005-08-05,31.63,32.0,31.34,31.8,24200,18.4685667442221,18.6846075186565,18.2992374885842,18.5678287216649,41445.8799429831,0.0,1.0
2005-08-08,30.2,31.8,29.5,31.63,33400,17.6335983457321,18.5678287216649,17.2248725562615,18.4685667442221,57202.1648799851,0.0,1.0
2005-08-09,30.35,30.45,30.15,30.4,9200,17.7211824434758,17.7795718419716,17.6044036464842,17.7503771427237,15756.2849370019,0.0,1.0
2005-08-10,30.0,30.47,29.74,30.2,13533,17.5168195487405,17.7912497216708,17.3650071126514,17.6335983457321,23177.1526143963,0.0,1.0
2005-08-11,30.1,30.19,29.55,29.75,8533,17.5752089472363,17.6277594058825,17.2540672555094,17.370846052501,14613.9542790692,0.0,1.0
2005-08-12,30.11,30.16,30.0,30.1,5133,17.5810478870859,17.6102425863338,17.5168195487405,17.5752089472363,8790.9794110468,0.0,1.0
2005-08-15,30.6,30.8,30.36,30.36,7333,17.8671559397153,17.9839347367069,17.7270213833254,17.7270213833254,12558.7866785907,0.0,1.0
2005-08-16,30.8,30.99,30.61,30.8,9133,17.9839347367069,18.0948745938489,17.8729948795649,17.9839347367069,15641.5380793085,0.0,1.0
2005-08-17,30.6,30.9,30.6,30.65,4600,17.8671559397153,18.0423241352027,17.8671559397153,17.8963506389632,7878.14246850094,0.0,1.0
2005-08-18,30.6,30.76,30.59,30.6,3800,17.8671559397153,17.9605789773086,17.8613169998657,17.8671559397153,6508.03073484861,0.0,1.0
2005-08-19,30.77,30.85,30.59,30.59,3133,17.9664179171582,18.0131294359548,17.8613169998657,17.8613169998657,5365.70007691596,0.0,1.0
2005-08-22,31.03,31.03,30.85,30.87,3733,18.1182303532473,18.1182303532473,18.0131294359548,18.024807315654,6393.28387715521,0.0,1.0
2005-08-23,31.1,31.15,30.85,30.85,8333,18.1591029321943,18.1882976314422,18.0131294359548,18.0131294359548,14271.4263456562,0.0,1.0
2005-08-24,31.38,31.5,31.1,31.1,3733,18.3225932479826,18.3926605261775,18.1591029321943,18.1591029321943,6393.28387715521,0.0,1.0
2005-08-25,31.42,31.5,31.28,31.28,2200,18.3459490073809,18.3926605261775,18.2642038494868,18.2642038494868,3767.80726754393,0.0,1.0
2005-08-26,31.58,31.59,31.4,31.43,3533,18.4393720449742,18.4452109848237,18.3342711276817,18.3517879472305,6050.75594374212,0.0,1.0
2005-08-29,32.1,32.17,31.3,31.5,13000,18.7429969171523,18.7838694960994,18.2758817291859,18.3926605261775,22264.3156718505,0.0,1.0
2005-08-30,31.66,32.21,31.59,32.1,13333,18.4860835637708,18.8072252554977,18.4452109848237,18.7429969171523,22834.6246809833,0.0,1.0
2005-08-31,33.0,33.35,31.7,31.7,19600,19.2685015036145,19.4728643983499,18.5094393231691,18.5094393231691,33567.7374744824,0.0,1.0
2005-09-01,33.7,34.0,33.25,33.25,15333,19.6772272930852,19.8523954885726,19.4144749998541,19.4144749998541,26259.9040151141,0.0,1.0
2005-09-02,33.49,33.85,33.4,33.5,8800,19.554609556244,19.7648113908289,19.5020590975978,19.5604484960936,15071.2290701757,0.0,1.0
2005-09-06,33.26,33.5,33.0,33.25,8933,19.4203139397036,19.5604484960936,19.2685015036145,19.4144749998541,15299.0101458954,0.0,1.0
2005-09-07,32.84,33.5,32.5,33.05,19600,19.1750784660213,19.5604484960936,18.9765545111355,19.2976962028624,33567.7374744822,0.0,1.0
2005-09-08,32.9,33.05,32.4,33.0,17133,19.2101121051187,19.2976962028624,18.9181651126397,19.2685015036145,29342.6554158319,0.0,1.0
2005-09-09,33.09,33.73,32.66,32.86,17000,19.4874617479738,19.8643724617454,19.2342248621585,19.3520094602121,28866.2529412528,0.285,1.0
2005-09-12,33.6,33.68,33.0,33.25,9133,19.7878124730106,19.834926312232,19.4344586788497,19.5816894264167,15507.9698889683,0.0,1.0
2005-09-13,33.85,34.0,33.4,33.72,9533,19.9350432205776,20.0233816691178,19.6700278749569,19.8584832318428,16187.1758405272,0.0,1.0
2005-09-14,33.93,33.98,33.65,33.7,7733,19.9821570597991,20.0116032093125,19.817258622524,19.8467047720374,13130.7490585122,0.0,1.0
2005-09-15,33.35,33.98,33.1,33.8,10000,19.6405817254435,20.0116032093125,19.4933509778765,19.9055970710642,16980.1487889723,0.0,1.0
2005-09-16,33.62,33.81,33.39,33.5,6800,19.7995909328159,19.9114863009669,19.6641386450543,19.7289201739838,11546.5011765011,0.0,1.0
2005-09-19,33.32,33.86,33.32,33.67,10000,19.6229140357355,19.9409324504803,19.6229140357355,19.8290370823293,16980.1487889722,0.0,1.0
2005-09-20,33.2,33.5,33.08,33.32,4400,19.5522432769033,19.7289201739838,19.4815725180711,19.6229140357355,7471.26546714778,0.0,1.0
2005-09-21,33.68,33.8,33.1,33.1,11533,19.834926312232,19.9055970710642,19.4933509778765,19.4933509778765,19583.2055983217,0.0,1.0
2005-09-22,33.7,33.81,33.42,33.48,10133,19.8467047720374,19.9114863009669,19.6818063347623,19.7171417141784,17205.9847678655,0.0,1.0
2005-09-23,33.65,33.7,33.4,33.7,6800,19.817258622524,19.8467047720374,19.6700278749569,19.8467047720374,11546.5011765011,0.0,1.0
2005-09-26,33.48,33.85,33.42,33.85,3800,19.7171417141784,19.9350432205776,19.6818063347623,19.9350432205776,6452.45653980944,0.0,1.0
2005-09-27,33.98,34.0,33.42,33.7,19800,20.0116032093125,20.0233816691178,19.6818063347623,19.8467047720374,33620.694602165,0.0,1.0
2005-09-28,34.25,34.34,34.0,34.23,10333,20.1706124166849,20.223615485809,20.0233816691178,20.1588339568795,17545.587743645,0.0,1.0
2005-09-29,35.1,35.35,34.5,34.5,19600,20.6711969584128,20.8184277059799,20.3178431642519,20.3178431642519,33281.0916263856,0.0,1.0
2005-09-30,35.16,35.6,35.1,35.25,15933,20.7065323378289,20.9656584535469,20.6711969584128,20.7595354069531,27054.4710654695,0.0,1.0
2005-10-03,35.19,35.26,34.5,35.25,14400,20.724200027537,20.7654246368557,20.3178431642519,20.7595354069531,24451.41425612,0.0,1.0
2005-10-04,35.33,35.75,35.11,35.3,12400,20.8066492461745,21.0539969020871,20.6770861883155,20.7889815564665,21055.3844983256,0.0,1.0
2005-10-05,35.38,35.75,35.08,35.75,9000,20.8360953956879,21.0539969020871,20.6594184986075,21.0539969020871,15282.133910075,0.0,1.0
2005-10-06,34.47,35.78,34.12,35.6,19200,20.3001754745439,21.0716645917952,20.09405242795,20.9656584535469,32601.8856748266,0.0,1.0
2005-10-07,34.54,34.89,34.4,34.55,8333,20.3414000838627,20.5475231304565,20.2589508652251,20.3472893137653,14149.5579858505,0.0,1.0
2005-10-10,33.58,34.55,33.58,34.55,10200,19.7760340132052,20.3472893137653,19.7760340132052,20.3472893137653,17319.7517647517,0.0,1.0
2005-10-11,31.96,33.87,31.85,33.6,30533,18.8219787689708,19.946821680383,18.7571972400413,19.7878124730106,51845.4882973688,0.0,1.0
2005-10-12,30.7,31.5,30.4,31.05,43200,18.0799358012329,18.5510741934474,17.9032589041524,18.2860588478267,73354.2427683599,0.0,1.0
2005-10-13,30.97,31.25,30.4,30.7,17533,18.2389450086053,18.4038434458804,17.9032589041524,18.0799358012329,29771.294871705,0.0,1.0
2005-10-14,31.48,31.48,31.1,31.1,9933,18.539295733642,18.539295733642,18.3155049973401,18.3155049973401,16866.3817920862,0.0,1.0
2005-10-17,31.69,31.96,31.1,31.5,16333,18.6629695615984,18.8219787689708,18.3155049973401,18.5510741934474,27733.6770170283,0.0,1.0
2005-10-18,31.66,32.25,31.5,31.8,22333,18.6453018718903,18.9927664361485,18.5510741934474,18.7277510905279,37921.7662904117,0.0,1.0
2005-10-19,31.7,31.7,31.11,31.5,11333,18.668858791501,18.668858791501,18.3213942272428,18.5510741934474,19243.6026225423,0.0,1.0
2005-10-20,31.42,32.1,31.42,31.8,8533,18.503960354226,18.9044279876083,18.503960354226,18.7277510905279,14489.16096163,0.0,1.0
2005-10-21,31.45,31.51,31.15,31.17,10533,18.521628043934,18.5569634233501,18.3449511468535,18.3567296066589,17885.1907194244,0.0,1.0
2005-10-24,31.88,32.15,31.45,31.45,4333,18.7748649297493,18.9338741371217,18.521628043934,18.521628043934,7357.49847026167,0.0,1.0
2005-10-25,32.1,32.35,31.85,32.0,7933,18.9044279876083,19.0516587351754,18.7571972400413,18.8455356885815,13470.3520342917,0.0,1.0
2005-10-26,32.2,32.3,32.01,32.3,4400,18.9633202866351,19.0222125856619,18.8514249184842,19.0222125856619,7471.26546714779,0.0,1.0
2005-10-27,32.06,32.19,31.91,32.0,18400,18.8808710679976,18.9574310567324,18.7925326194574,18.8455356885815,31243.4737717089,0.0,1.0
2005-10-28,32.45,32.5,31.9,32.05,33000,19.1105510342022,19.1399971837156,18.7866433895547,18.8749818380949,56034.4910036083,0.0,1.0
2005-10-31,32.75,32.83,32.12,32.2,13333,19.2872279312826,19.3343417705041,18.9162064474137,18.9633202866351,22639.6323803367,0.0,1.0
2005-11-01,32.8,32.9,32.8,32.9,14200,19.316674080796,19.3755663798229,19.316674080796,19.3755663798229,24111.8112803406,0.0,1.0
2005-11-02,33.0,33.0,32.49,32.6,16800,19.4344586788497,19.4344586788497,19.1341079538129,19.1988894827424,28526.6499654733,0.0,1.0
2005-11-03,33.35,33.39,32.95,33.1,6733,19.6405817254435,19.6641386450543,19.4050125293363,19.4933509778765,11432.734179615,0.0,1.0
2005-11-04,32.71,33.37,32.71,33.2,6333,19.2636710116719,19.6523601852489,19.2636710116719,19.5522432769033,10753.5282280561,0.0,1.0
2005-11-07,32.18,32.48,32.0,32.46,7000,18.9515418268298,19.1282187239102,18.8455356885815,19.1164402641049,11886.1041522805,0.0,1.0
2005-11-08,32.07,32.19,32.0,32.08,6200,18.8867602979003,18.9574310567324,18.8455356885815,18.892649527803,10527.6922491628,0.0,1.0
2005-11-09,32.14,32.3,32.14,32.18,2200,18.927984907219,19.0222125856619,18.927984907219,18.9515418268298,3735.6327335739,0.0,1.0
2005-11-10,31.98,32.34,31.86,32.3,8400,18.8337572287761,19.0457695052727,18.763086469944,19.0222125856619,14263.3249827367,0.0,1.0
2005-11-11,31.75,31.9,31.57,31.73,9133,18.6983049410145,18.7866433895547,18.5922988027662,18.6865264812091,15507.9698889683,0.0,1.0
2005-11-14,31.4,31.71,31.4,31.7,4733,18.4921818944206,18.6747480214037,18.4921818944206,18.668858791501,8036.70442182055,0.0,1.0
2005-11-15,31.46,31.5,31.2,31.35,7733,18.5275172738367,18.5510741934474,18.374397296367,18.4627357449072,13130.7490585122,0.0,1.0
2005-11-16,31.26,31.46,31.25,31.46,5933,18.4097326757831,18.5275172738367,18.4038434458804,18.5275172738367,10074.3222764972,0.0,1.0
2005-11-17,31.28,31.31,31.21,31.26,5400,18.4215111355884,18.4391788252965,18.3802865262696,18.4097326757831,9169.28034604501,0.0,1.0
2005-11-18,31.4,31.41,31.31,31.38,4200,18.4921818944206,18.4980711243233,18.4391788252965,18.4804034346152,7131.66249136833,0.0,1.0
2005-11-21,31.33,31.4,31.0,31.3,17400,18.4509572851018,18.4921818944206,18.2566126983133,18.4332895953938,29545.4588928117,0.0,1.0
2005-11-22,31.39,31.4,31.2,31.4,3800,18.4862926645179,18.4921818944206,18.374397296367,18.4921818944206,6452.45653980945,0.0,1.0
2005-11-23,31.19,31.4,31.01,31.33,6200,18.3685080664643,18.4921818944206,18.262501928216,18.4509572851018,10527.6922491628,0.0,1.0
2005-11-25,31.18,31.2,31.05,31.09,8000,18.3626188365616,18.374397296367,18.2860588478267,18.3096157674375,13584.1190311778,0.0,1.0
2005-11-28,31.05,31.06,30.86,31.0,4400,18.2860588478267,18.2919480777294,18.1741634796758,18.2566126983133,7471.26546714779,0.0,1.0
2005-11-29,31.11,31.11,30.9,31.05,3733,18.3213942272428,18.3213942272428,18.1977203992865,18.2860588478267,6338.68954292334,0.0,1.0
2005-11-30,31.15,31.15,30.95,31.05,8133,18.3449511468535,18.3449511468535,18.2271665487999,18.2860588478267,13809.9550100711,0.0,1.0
2005-12-01,30.96,31.07,30.75,30.85,11400,18.2330557787026,18.2978373076321,18.1093819507463,18.1682742497731,19357.3696194283,0.0,1.0
2005-12-02,31.4,31.4,30.6,30.76,9733,18.4921818944206,18.4921818944206,18.0210435022061,18.115271180649,16526.7788163067,0.0,1.0
2005-12-05,31.34,31.49,31.2,31.4,14200,18.4568465150045,18.5451849635447,18.374397296367,18.4921818944206,24111.8112803406,0.0,1.0
2005-12-06,31.25,31.3,31.11,31.24,11600,18.4038434458804,18.4332895953938,18.3213942272428,18.3979542159777,19696.9725952077,0.0,1.0
2005-12-07,31.3,31.3,31.11,31.28,7400,18.4332895953938,18.4332895953938,18.3213942272428,18.4215111355884,12565.3101038394,0.0,1.0
2005-12-08,31.2,31.25,31.1,31.2,12000,18.374397296367,18.4038434458804,18.3155049973401,18.374397296367,20376.1785467666,0.0,1.0
2005-12-09,31.28,31.36,31.02,31.02,41333,18.5922988027662,18.6398494390904,18.4377592347125,18.4377592347125,69539.3428061537,0.29,1.0
2005-12-12,31.28,31.38,31.13,31.3,9533,18.5922988027662,18.6517370981714,18.5031413596583,18.6041864618472,16038.4814789893,0.0,1.0
2005-12-13,31.21,31.35,31.15,31.2,5400,18.5506919959825,18.6339056095499,18.5150290187393,18.544748166442,9085.05192348076,0.0,1.0
2005-12-14,31.31,31.41,31.16,31.21,9800,18.6101302913878,18.669568586793,18.5209728482799,18.5506919959825,16487.6868240947,0.0,1.0
2005-12-15,31.36,31.47,31.35,31.4,10333,18.6398494390904,18.7052315640362,18.6339056095499,18.6636247572525,17384.4150972827,0.0,1.0
2005-12-16,31.39,31.39,31.25,31.26,7333,18.657680927712,18.657680927712,18.5744673141446,18.5804111436851,12337.1640286823,0.0,1.0
2005-12-19,31.38,31.38,31.29,31.29,4800,18.6517370981714,18.6517370981714,18.5982426323067,18.5982426323067,8075.6017097607,0.0,1.0
2005-12-20,31.37,31.45,31.3,31.31,2800,18.6457932686309,18.6933439049551,18.6041864618472,18.6101302913878,4710.76766402707,0.0,1.0
2005-12-21,30.75,31.3,30.47,31.3,21733,18.2772758371183,18.6041864618472,18.1108486099836,18.6041864618472,36563.9691579643,0.0,1.0
2005-12-22,30.75,30.79,30.64,30.7,8333,18.2772758371183,18.3010511552804,18.2118937121725,18.2475566894157,14019.5810515491,0.0,1.0
2005-12-23,30.8,30.81,30.64,30.75,8133,18.3069949848209,18.3129388143614,18.2118937121725,18.2772758371183,13683.0976469758,0.0,1.0
2005-12-27,30.53,30.79,30.44,30.65,12800,18.1465115872267,18.3010511552804,18.093017121362,18.217837541713,21534.9378926952,0.0,1.0
2005-12-28,30.66,30.85,30.32,30.44,15533,18.2237813712536,18.3367141325236,18.0216911668757,18.093017121362,26132.9836161901,0.0,1.0
2005-12-29,30.79,30.84,30.55,30.55,7800,18.3010511552804,18.330770302983,18.1583992463078,18.1583992463078,13122.8527783611,0.0,1.0
2005-12-30,30.8,30.81,30.6,30.8,7600,18.3069949848209,18.3129388143614,18.1881183940104,18.3069949848209,12786.3693737878,0.0,1.0
2006-01-03,30.68,30.85,30.35,30.85,16400,18.2356690303346,18.3367141325236,18.0395226554972,18.3367141325236,27591.6391750157,0.0,1.0
2006-01-04,30.41,30.59,30.35,30.58,13333,18.0751856327404,18.1821745644699,18.0395226554972,18.1762307349293,22431.6661658831,0.0,1.0
2006-01-05,30.75,30.75,30.46,30.51,7133,18.2772758371183,18.2772758371183,18.104904780443,18.1346239281457,12000.6806241089,0.0,1.0
2006-01-06,31.0,31.0,30.8,30.85,4133,18.4258715756314,18.4258715756314,18.3069949848209,18.3367141325236,6953.42955550854,0.0,1.0
2006-01-09,31.15,31.2,31.0,31.0,6533,18.5150290187393,18.544748166442,18.4258715756314,18.4258715756314,10991.2304103889,0.0,1.0
2006-01-10,31.15,31.23,31.07,31.15,3000,18.5150290187393,18.5625796550636,18.4674783824151,18.5150290187393,5047.25106860044,0.0,1.0
2006-01-11,31.95,31.95,31.4,31.4,11200,18.9905353819814,18.9905353819814,18.6636247572525,18.6636247572525,18843.0706561083,0.0,1.0
2006-01-12,31.85,31.99,31.75,31.75,6333,18.9310970865762,19.0143107001436,18.8716587911709,18.8716587911709,10654.7470058155,0.0,1.0
2006-01-13,31.88,31.9,31.76,31.9,4800,18.9489285751978,18.9608162342788,18.8776026207114,18.9608162342788,8075.60170976066,0.0,1.0
2006-01-17,32.15,32.16,31.78,31.85,9000,19.109411972792,19.1153558023325,18.8894902797925,18.9310970865762,15141.7532058012,0.0,1.0
2006-01-18,32.32,32.47,32.12,32.12,5000,19.2104570749809,19.2996145180888,19.0915804841704,19.0915804841704,8412.08511433405,0.0,1.0
2006-01-19,32.28,32.4,32.26,32.32,3600,19.1866817568188,19.2580077113051,19.1747940977378,19.2104570749809,6056.70128232051,0.0,1.0
2006-01-20,32.0,32.25,31.91,32.25,4200,19.0202545296841,19.1688502681972,18.9667600638193,19.1688502681972,7066.15149604058,0.0,1.0
2006-01-23,31.73,31.85,31.6,31.85,2600,18.8597711320899,18.9310970865762,18.782501348063,18.9310970865762,4374.28425945369,0.0,1.0
2006-01-24,31.58,31.75,31.56,31.73,2000,18.770613688982,18.8716587911709,18.7587260299009,18.8597711320899,3364.83404573361,0.0,1.0
2006-01-25,31.4,32.0,31.3,31.55,7600,18.6636247572525,19.0202545296841,18.6041864618472,18.7527822003604,12786.3693737877,0.0,1.0
2006-01-26,31.35,31.5,31.26,31.45,1333,18.6339056095499,18.7230630526578,18.5804111436851,18.6933439049551,2242.66189148145,0.0,1.0
2006-01-27,31.4,31.5,31.25,31.3,6933,18.6636247572525,18.7230630526578,18.5744673141446,18.6041864618472,11664.1972195356,0.0,1.0
2006-01-30,31.28,31.3,31.11,31.3,10200,18.5922988027662,18.6041864618472,18.4912537005772,18.6041864618472,17160.6536332414,0.0,1.0
2006-01-31,31.55,31.63,31.28,31.28,11133,18.7527822003604,18.8003328366846,18.5922988027662,18.5922988027662,18730.3487155762,0.0,1.0
2006-02-01,31.48,31.58,31.45,31.5,3933,18.7111753935767,18.770613688982,18.6933439049551,18.7230630526578,6616.94615093516,0.0,1.0
2006-02-02,31.51,31.75,31.51,31.6,3733,18.7290068821983,18.8716587911709,18.7290068821983,18.782501348063,6280.46274636179,0.0,1.0
2006-02-03,31.29,31.45,31.28,31.45,5133,18.5982426323067,18.6933439049551,18.5922988027662,18.6933439049551,8635.84657837533,0.0,1.0
2006-02-06,31.28,31.43,31.28,31.35,2400,18.5922988027662,18.6814562458741,18.5922988027662,18.6339056095499,4037.80085488034,0.0,1.0
2006-02-07,31.4,31.4,31.22,31.28,6933,18.6636247572525,18.6636247572525,18.556635825523,18.5922988027662,11664.1972195356,0.0,1.0
2006-02-08,31.0,31.4,31.0,31.4,6400,18.4258715756314,18.6636247572525,18.4258715756314,18.6636247572525,10767.4689463476,0.0,1.0
2006-02-09,31.26,31.39,31.01,31.01,5200,18.5804111436851,18.657680927712,18.431815405172,18.431815405172,8748.56851890742,0.0,1.0
2006-02-10,31.01,31.35,31.0,31.32,4933,18.431815405172,18.6339056095499,18.4258715756314,18.6160741209283,8299.36317380195,0.0,1.0
2006-02-13,31.16,31.34,31.0,31.21,6600,18.5209728482799,18.6279617800093,18.4258715756314,18.5506919959825,11103.9523509209,0.0,1.0
2006-02-14,31.38,31.42,31.2,31.2,5800,18.6517370981714,18.6755124163336,18.544748166442,18.544748166442,9758.01873262751,0.0,1.0
2006-02-15,31.24,31.3,31.04,31.26,3133,18.5685234846041,18.6041864618472,18.4496468937936,18.5804111436851,5271.0125326417,0.0,1.0
2006-02-16,31.22,31.23,31.02,31.15,2733,18.556635825523,18.5625796550636,18.4377592347125,18.5150290187393,4598.04572349499,0.0,1.0
2006-02-17,31.12,31.38,30.87,31.22,5133,18.4971975301178,18.6517370981714,18.3486017916046,18.556635825523,8635.84657837531,0.0,1.0
2006-02-21,30.69,31.2,30.69,31.0,6000,18.2416128598751,18.544748166442,18.2416128598751,18.4258715756314,10094.5021372009,0.0,1.0
2006-02-22,30.5,30.8,30.5,30.6,9133,18.1286800986051,18.3069949848209,18.1286800986051,18.1881183940104,15365.5146698426,0.0,1.0
2006-02-23,30.4,30.65,30.28,30.65,4333,18.0692418031999,18.217837541713,17.9979158487136,18.217837541713,7289.91296008187,0.0,1.0
2006-02-24,30.52,30.75,30.4,30.48,2733,18.1405677576862,18.2772758371183,18.0692418031999,18.1167924395241,4598.04572349498,0.0,1.0
2006-02-27,30.31,30.45,30.3,30.32,4533,18.0157473373351,18.0989609509025,18.0098035077946,18.0216911668757,7626.39636465525,0.0,1.0
2006-02-28,30.17,30.25,30.11,30.25,2600,17.9325337237678,17.980084360092,17.8968707465246,17.980084360092,4374.28425945369,0.0,1.0
2006-03-01,30.16,30.32,30.07,30.07,10733,17.9265898942272,18.0216911668757,17.8730954283625,17.8730954283625,18057.3819064295,0.0,1.0
2006-03-02,30.75,30.75,30.21,30.26,8733,18.2772758371183,18.2772758371183,17.9563090419299,17.9860281896325,14692.5478606958,0.0,1.0
2006-03-03,30.89,30.92,30.43,30.55,30533,18.3604894506857,18.3783209393072,18.0870732918215,18.1583992463078,51369.2389591921,0.0,1.0
2006-03-06,31.02,31.22,30.99,30.99,2800,18.4377592347125,18.556635825523,18.4199277460909,18.4199277460909,4710.76766402706,0.0,1.0
2006-03-07,30.95,30.95,30.75,30.9,4000,18.3961524279288,18.3961524279288,18.2772758371183,18.3664332802262,6729.66809146724,0.0,1.0
2006-03-08,31.04,31.07,30.89,31.05,9200,18.4496468937936,18.4674783824151,18.3604894506857,18.4555907233341,15478.2366103746,0.0,1.0
2006-03-09,30.58,30.85,30.57,30.65,4200,18.3456298768343,18.5076089503054,18.339630651891,18.387624451438,7000.90434955198,0.285,1.0
2006-03-10,30.4,30.6,30.28,30.5,3333,18.2376438278536,18.3576283267211,18.1656531285332,18.2976360772874,5555.71766596589,0.0,1.0
2006-03-13,30.3,30.5,30.06,30.2,4133,18.1776515784199,18.2976360772874,18.033670179779,18.1176593289862,6889.22325635673,0.0,1.0
2006-03-14,30.15,30.3,29.97,30.1,6733,18.0876632042693,18.1776515784199,17.9796771552886,18.0576670795524,11223.116425127,0.0,1.0
2006-03-15,30.55,30.55,30.05,30.05,3133,18.3276322020042,18.3276322020042,18.0276709548356,18.0276709548356,5222.34126836817,0.0,1.0
2006-03-16,30.44,30.65,30.15,30.65,12400,18.2616407276271,18.387624451438,18.0876632042693,18.387624451438,20669.3366510582,0.0,1.0
2006-03-17,30.38,30.45,30.25,30.28,4733,18.2256453779669,18.2676399525705,18.147655453703,18.1656531285332,7889.35244914986,0.0,1.0
2006-03-20,30.71,30.71,30.1,30.2,4000,18.4236198010982,18.4236198010982,18.0576670795524,18.1176593289862,6667.52795195425,0.0,1.0
2006-03-21,30.57,30.73,30.5,30.5,3533,18.339630651891,18.4356182509849,18.2976360772874,18.2976360772874,5889.09406356358,0.0,1.0
2006-03-22,30.6,30.72,30.4,30.4,13400,18.3576283267211,18.4296190260416,18.2376438278536,18.2376438278536,22336.2186390467,0.0,1.0
2006-03-23,30.7,30.71,30.5,30.7,13333,18.4176205761548,18.4236198010982,18.2976360772874,18.4176205761548,22224.5375458515,0.0,1.0
2006-03-24,30.56,30.73,30.47,30.6,3000,18.3336314269476,18.4356182509849,18.2796384024572,18.3576283267211,5000.64596396569,0.0,1.0
2006-03-27,30.84,30.84,30.46,30.7,6533,18.501609725362,18.501609725362,18.2736391775139,18.4176205761548,10889.7400275293,0.0,1.0
2006-03-28,30.66,30.75,30.53,30.6,1533,18.3936236763813,18.4476167008717,18.3156337521175,18.3576283267211,2555.33008758647,0.0,1.0
2006-03-29,31.2,31.55,30.67,30.81,15533,18.7175818233235,18.9275546963415,18.3996229013247,18.4836120505319,25891.6779194263,0.0,1.0
2006-03-30,31.25,31.3,31.05,31.2,3200,18.7475779480403,18.7775740727572,18.6275934491729,18.7175818233235,5334.02236156341,0.0,1.0
2006-03-31,31.24,31.3,31.05,31.3,8800,18.741578723097,18.7775740727572,18.6275934491729,18.7775740727572,14668.5614942993,0.0,1.0
2006-04-03,30.74,31.2,30.67,31.14,13333,18.4416174759283,18.7175818233235,18.3996229013247,18.6815864736632,22224.5375458515,0.0,1.0
2006-04-04,30.9,30.95,30.67,30.67,3333,18.5376050750223,18.5676011997391,18.3996229013247,18.3996229013247,5555.71766596587,0.0,1.0
2006-04-05,30.68,30.95,30.68,30.95,2600,18.4056221262681,18.5676011997391,18.4056221262681,18.5676011997391,4333.89316877026,0.0,1.0
2006-04-06,30.67,30.85,30.55,30.8,7933,18.3996229013247,18.5076089503054,18.3276322020042,18.4776128255886,13223.3748107133,0.0,1.0
2006-04-07,30.73,31.06,30.55,30.67,9133,18.4356182509849,18.6335926741162,18.3276322020042,18.3996229013247,15223.6331962996,0.0,1.0
2006-04-10,30.8,30.9,30.73,30.73,3200,18.4776128255886,18.5376050750223,18.4356182509849,18.4356182509849,5334.02236156338,0.0,1.0
2006-04-11,30.76,31.0,30.75,31.0,3533,18.4536159258151,18.597597324456,18.4476167008717,18.597597324456,5889.09406356358,0.0,1.0
2006-04-12,30.44,30.86,30.44,30.86,10133,18.2616407276271,18.5136081752488,18.2616407276271,18.5136081752488,16890.5151842881,0.0,1.0
2006-04-13,29.72,30.46,29.6,30.46,33200,17.8296965317043,18.2736391775139,17.7577058323838,18.2736391775139,55340.4820012202,0.0,1.0
2006-04-17,29.7,29.8,29.55,29.7,9333,17.8176980818175,17.8776903312513,17.7277097076669,17.8176980818175,15557.0095938973,0.0,1.0
2006-04-18,29.64,29.7,29.33,29.55,17533,17.7817027321573,17.8176980818175,17.5957267589127,17.7277097076669,29225.4418954035,0.0,1.0
2006-04-19,29.82,29.82,29.51,29.65,4733,17.889688781138,17.889688781138,17.7037128078934,17.7877019571007,7889.35244914987,0.0,1.0
2006-04-20,29.73,29.83,29.6,29.7,4200,17.8356957566476,17.8956880060814,17.7577058323838,17.8176980818175,7000.90434955198,0.0,1.0
2006-04-21,29.87,29.9,29.55,29.73,7400,17.9196849058549,17.937682580685,17.7277097076669,17.8356957566476,12334.9267111153,0.0,1.0
2006-04-24,29.76,30.05,29.66,30.0,7400,17.8536934314778,18.0276709548356,17.793701182044,17.9976748301187,12334.9267111153,0.0,1.0
2006-04-25,29.85,29.9,29.7,29.7,17000,17.9076864559681,17.937682580685,17.8176980818175,17.8176980818175,28336.9937958056,0.0,1.0
2006-04-26,29.75,29.88,29.64,29.7,7400,17.8476942065344,17.9256841307982,17.7817027321573,17.8176980818175,12334.9267111154,0.0,1.0
2006-04-27,30.01,30.01,29.85,29.9,32933,18.0036740550621,18.0036740550621,17.9076864559681,17.937682580685,54895.4245104273,0.0,1.0
2006-04-28,29.78,30.04,29.68,29.94,4200,17.8656918813645,18.0216717298922,17.8056996319308,17.9616794804585,7000.90434955197,0.0,1.0
2006-05-01,29.88,29.88,29.64,29.7,6000,17.9256841307982,17.9256841307982,17.7817027321573,17.8176980818175,10001.2919279314,0.0,1.0
2006-05-02,29.95,30.14,29.9,30.08,9800,17.9676787054019,18.0816639793259,17.937682580685,18.0456686296657,16335.4434822879,0.0,1.0
2006-05-03,29.85,29.99,29.85,29.9,3000,17.9076864559681,17.9916756051753,17.9076864559681,17.937682580685,5000.64596396569,0.0,1.0
2006-05-04,29.71,29.85,29.7,29.85,3200,17.8236973067609,17.9076864559681,17.8176980818175,17.9076864559681,5334.0223615634,0.0,1.0
2006-05-05,29.86,30.04,29.7,29.7,27000,17.9136856809115,18.0216717298922,17.8176980818175,17.8176980818175,45005.8136756912,0.0,1.0
2006-05-08,29.53,29.95,29.53,29.8,5800,17.7157112577802,17.9676787054019,17.7157112577802,17.8776903312513,9667.91553033366,0.0,1.0
2006-05-09,29.35,29.62,29.25,29.58,10133,17.6077252087995,17.7697042822705,17.5477329593657,17.7457073824971,16890.5151842881,0.0,1.0
2006-05-10,29.23,29.35,29.05,29.35,8533,17.535734509479,17.6077252087995,17.4277484604983,17.6077252087995,14223.5040035064,0.0,1.0
2006-05-11,29.14,29.23,29.1,29.12,3733,17.4817414849886,17.535734509479,17.4577445852152,17.4697430351019,6222.47046116132,0.0,1.0
2006-05-12,28.97,29.13,28.97,29.13,2200,17.3797546609513,17.4757422600453,17.3797546609513,17.4757422600453,3667.14037357484,0.0,1.0
2006-05-15,28.62,28.87,28.62,28.87,4400,17.1697817879333,17.3197624115176,17.1697817879333,17.3197624115176,7334.28074714966,0.0,1.0
2006-05-16,28.31,28.66,28.29,28.66,10133,16.9838058146887,17.1937786877068,16.971807364802,17.1937786877068,16890.5151842881,0.0,1.0
2006-05-17,28.01,28.41,28.0,28.36,6333,16.8038290663875,17.0437980641224,16.7978298414441,17.0138019394056,10556.3636299316,0.0,1.0
2006-05-18,28.1,28.14,27.9,28.01,12200,16.8578220908779,16.8818189906514,16.7378375920104,16.8038290663875,20335.9602534604,0.0,1.0
2006-05-19,28.1,28.2,28.02,28.1,3733,16.8578220908779,16.9178143403116,16.8098282913309,16.8578220908779,6222.47046116129,0.0,1.0
2006-05-22,27.97,28.16,27.97,28.16,8400,16.779832166614,16.8938174405381,16.779832166614,16.8938174405381,14001.8086991039,0.0,1.0
2006-05-23,28.19,28.25,28.04,28.04,5800,16.9118151153682,16.9478104650285,16.8218267412176,16.8218267412176,9667.91553033367,0.0,1.0
2006-05-24,28.28,28.35,28.16,28.19,9733,16.9658081398586,17.0078027144622,16.8938174405381,16.9118151153682,16223.7623890927,0.0,1.0
2006-05-25,28.4,28.45,28.34,28.4,2000,17.0377988391791,17.0677949638959,17.0018034895188,17.0377988391791,3333.76397597712,0.0,1.0
2006-05-26,28.26,28.45,28.13,28.45,5000,16.9538096899718,17.0677949638959,16.875819765708,17.0677949638959,8334.40993994283,0.0,1.0
2006-05-30,28.38,28.45,28.3,28.3,2333,17.0258003892923,17.0677949638959,16.9778065897453,16.9778065897453,3888.83567797732,0.0,1.0
2006-05-31,29.0,29.05,28.12,28.43,20800,17.3977523357814,17.4277484604983,16.8698205407646,17.0557965140092,34671.1453501622,0.0,1.0
2006-06-01,29.0,29.29,29.0,29.12,29733,17.3977523357814,17.5717298591392,17.3977523357814,17.4697430351019,49561.402148864,0.0,1.0
2006-06-02,29.15,29.27,29.03,29.1,3733,17.487740709932,17.5597314092525,17.4157500106115,17.4577445852152,6222.47046116131,0.0,1.0
2006-06-05,29.25,29.25,29.0,29.1,2000,17.5477329593657,17.5477329593657,17.3977523357814,17.4577445852152,3333.76397597713,0.0,1.0
2006-06-06,29.21,29.34,29.06,29.06,8200,17.5237360595923,17.6017259838561,17.4337476854417,17.4337476854417,13668.4323015062,0.0,1.0
2006-06-07,29.35,29.38,29.17,29.27,3400,17.6077252087995,17.6257228836296,17.4997391598188,17.5597314092525,5667.3987591611,0.0,1.0
2006-06-08,29.46,29.46,29.3,29.4,12200,17.6737166831766,17.6737166831766,17.5777290840826,17.6377213335163,20335.9602534604,0.0,1.0
2006-06-09,29.38,29.57,29.38,29.57,9933,17.7997004069874,17.9148107908311,17.7997004069874,17.9148107908311,16395.3062875957,0.29,1.0
2006-06-12,29.19,29.28,29.1,29.28,3000,17.6845900231437,17.7391159944381,17.6300640518493,17.7391159944381,4951.76873681537,0.0,1.0
2006-06-13,29.25,29.25,28.75,29.13,10333,17.7209406706733,17.7209406706733,17.4180186079268,17.6482393756141,17055.5421191711,0.0,1.0
2006-06-14,28.9,29.07,28.9,28.99,2200,17.5088952267507,17.6118887280846,17.5088952267507,17.5634211980451,3631.29707366461,0.0,1.0
2006-06-15,29.17,29.3,28.9,28.99,5533,17.6724731406339,17.751232876948,17.5088952267507,17.5634211980451,9132.71214026645,0.0,1.0
2006-06-16,29.28,29.3,29.04,29.3,3333,17.7391159944381,17.751232876948,17.5937134043198,17.751232876948,5501.41506660187,0.0,1.0
2006-06-19,29.27,29.27,29.15,29.26,1933,17.7330575531832,17.7330575531832,17.660356258124,17.7269991119282,3190.58965608803,0.0,1.0
2006-06-20,28.9,29.25,28.9,29.2,12400,17.5088952267507,17.7209406706733,17.5088952267507,17.6906484643987,20467.3107788369,0.0,1.0
2006-06-21,28.82,28.9,28.71,28.9,4133,17.4604276967113,17.5088952267507,17.393784842907,17.5088952267507,6821.88672975262,0.0,1.0
2006-06-22,28.99,29.0,28.87,28.97,8800,17.5634211980451,17.5694796393,17.4907199029859,17.5513043155352,14525.1882946584,0.0,1.0
2006-06-23,29.19,29.21,28.9,28.9,10733,17.6845900231437,17.6967069056536,17.5088952267507,17.5088952267507,17715.7779507465,0.0,1.0
2006-06-26,29.25,29.28,29.19,29.22,1333,17.7209406706733,17.7391159944381,17.6845900231437,17.7027653469085,2200.23590872496,0.0,1.0
2006-06-27,29.25,29.38,29.17,29.18,8000,17.7209406706733,17.7997004069874,17.6724731406339,17.6785315818888,13204.7166315076,0.0,1.0
2006-06-28,29.45,29.48,29.21,29.32,933,17.8421094957719,17.8602848195367,17.6967069056536,17.7633497594578,1540.00007714958,0.0,1.0
2006-06-29,29.97,29.97,29.5,29.55,10333,18.1571484410283,18.1571484410283,17.8724017020466,17.9026939083212,17055.5421191711,0.0,1.0
2006-06-30,30.08,30.15,29.92,29.92,4733,18.2237912948326,18.2662003836171,18.1268562347537,18.1268562347537,7812.2404771157,0.0,1.0
2006-07-03,30.15,30.15,30.0,30.0,7000,18.2662003836171,18.2662003836171,18.1753237647931,18.1753237647931,11554.1270525692,0.0,1.0
2006-07-05,30.74,30.74,30.0,30.05,6733,18.623648417658,18.623648417658,18.1753237647931,18.2056159710678,11113.4196349926,0.0,1.0
2006-07-06,31.01,31.01,30.52,30.72,9133,18.7872263315412,18.7872263315412,18.4903627100496,18.6115315351482,15074.8346244449,0.0,1.0
2006-07-07,31.07,31.13,30.82,30.95,7333,18.8235769790708,18.8599276266003,18.6721159476975,18.7508756840116,12103.7733823557,0.0,1.0
2006-07-10,31.13,31.13,31.0,31.0,800,18.8599276266003,18.8599276266003,18.7811678902862,18.7811678902862,1320.47166315077,0.0,1.0
2006-07-11,31.38,31.39,30.95,31.05,6733,19.0113886579736,19.0174470992286,18.7508756840116,18.8114600965609,11113.4196349926,0.0,1.0
2006-07-12,31.66,31.66,31.15,31.44,6600,19.1810250131117,19.1810250131117,18.8720445091102,19.0477393055032,10893.8912209938,0.0,1.0
2006-07-13,31.65,31.76,31.51,31.52,3133,19.1749665718568,19.241609425661,19.0901483942877,19.0962068355427,5171.29715081417,0.0,1.0
2006-07-14,33.57,34.65,32.88,32.9,77533,20.3381872928035,20.9924989483361,19.9201548462133,19.9322717287231,127975.161823835,0.0,1.0
2006-07-17,34.01,34.51,33.65,33.65,36933,20.6047587080205,20.907680770767,20.386654822843,20.386654822843,60961.2249189339,0.0,1.0
2006-07-18,35.0,35.0,34.0,34.02,24400,21.2045443922587,21.2045443922587,20.5987002667656,20.6108171492754,40274.3857260982,0.0,1.0
2006-07-19,33.64,35.65,33.6,35.35,37400,20.380596381588,21.5983430738292,20.3563626165683,21.4165898361812,61732.0502522983,0.0,1.0
2006-07-20,32.15,33.64,32.0,33.64,23533,19.4778886346033,20.380596381588,19.3870120157793,20.380596381588,38843.3245611587,0.0,1.0
2006-07-21,32.64,32.9,32.0,32.0,13733,19.7747522560949,19.9322717287231,19.3870120157793,19.3870120157793,22667.5466875618,0.0,1.0
2006-07-24,33.45,33.47,32.39,32.64,8400,20.2654859977443,20.2776028802542,19.6232912247217,19.7747522560949,13864.9524630831,0.0,1.0
2006-07-25,33.77,34.11,33.45,33.45,5000,20.4593561179021,20.6653431205698,20.2654859977443,20.2654859977443,8252.94789469229,0.0,1.0
2006-07-26,33.7,33.88,33.5,33.77,11000,20.4169470291176,20.5259989717064,20.295778204019,20.4593561179021,18156.485368323,0.0,1.0
2006-07-27,33.45,33.99,33.36,33.9,6400,20.2654859977443,20.5926418255106,20.21096002645,20.5381158542162,10563.7733052061,0.0,1.0
2006-07-28,33.47,33.99,33.45,33.45,7333,20.2776028802542,20.5926418255106,20.2654859977443,20.2654859977443,12103.7733823557,0.0,1.0
2006-07-31,34.5,34.67,34.01,34.67,24533,20.9016223295121,21.0046158308459,20.6047587080205,21.0046158308459,40493.9141400971,0.0,1.0
2006-08-01,34.65,34.72,34.36,34.65,5333,20.9924989483361,21.0349080371206,20.8168041519431,20.9924989483361,8802.59422447877,0.0,1.0
2006-08-02,34.14,34.72,34.0,34.65,6200,20.6835184443346,21.0349080371206,20.5987002667656,20.9924989483361,10233.6553894184,0.0,1.0
2006-08-03,33.7,34.05,33.5,34.05,9733,20.4169470291176,20.6289924730402,20.295778204019,20.6289924730402,16065.188371808,0.0,1.0
2006-08-04,33.06,34.33,33.03,33.85,11400,20.029206788802,20.7986288281783,20.0110314650372,20.5078236479416,18816.7211998984,0.0,1.0
2006-08-07,32.69,33.67,32.53,33.0,18133,19.8050444623696,20.3987717053528,19.7081094022907,19.9928561412725,29930.140834891,0.0,1.0
2006-08-08,32.51,32.86,32.51,32.84,4600,19.6959925197808,19.9080379637034,19.6959925197808,19.8959210811936,7592.7120631169,0.0,1.0
2006-08-09,33.0,33.09,32.66,32.86,5600,19.9928561412725,20.0473821125668,19.7868691386048,19.9080379637034,9243.30164205532,0.0,1.0
2006-08-10,32.83,33.17,32.6,33.1,16333,19.8898626399386,20.0958496426063,19.7505184910752,20.0534405538218,26959.0795928018,0.0,1.0
2006-08-11,33.03,33.05,32.9,32.9,4000,20.0110314650372,20.0231483475471,19.9322717287231,19.9322717287231,6602.35831575384,0.0,1.0
2006-08-14,33.31,33.31,32.01,32.8,33933,20.1806678201753,20.1806678201753,19.3930704570343,19.8716873161738,56009.4561821186,0.0,1.0
2006-08-15,33.5,33.79,33.5,33.56,7533,20.295778204019,20.471473000412,20.295778204019,20.3321288515486,12433.8912981434,0.0,1.0
2006-08-16,32.99,33.75,32.99,33.75,10333,19.9867977000175,20.4472392353923,19.9867977000175,20.4472392353923,17055.5421191711,0.0,1.0
2006-08-17,33.12,33.21,32.5,32.89,6600,20.0655574363316,20.120083407626,19.6899340785259,19.9262132874682,10893.8912209938,0.0,1.0
2006-08-18,33.01,33.2,33.0,33.14,1933,19.9989145825274,20.1140249663711,19.9928561412725,20.0776743188415,3190.58965608803,0.0,1.0
2006-08-21,32.98,33.0,32.86,32.99,3600,19.9807392587626,19.9928561412725,19.9080379637034,19.9867977000175,5942.12248417843,0.0,1.0
2006-08-22,32.6,33.12,32.1,32.9,17400,19.7505184910752,20.0655574363316,19.4475964283287,19.9322717287231,28720.2586735291,0.0,1.0
2006-08-23,32.0,32.41,31.89,32.36,10600,19.3870120157793,19.6354081072315,19.3203691619751,19.6051159009569,17496.2495367477,0.0,1.0
2006-08-24,31.66,32.0,31.66,32.0,13600,19.1810250131117,19.3870120157793,19.1810250131117,19.3870120157793,22448.018273563,0.0,1.0
2006-08-25,31.65,31.76,31.65,31.76,7400,19.1749665718568,19.241609425661,19.1749665718568,19.241609425661,12214.3628841445,0.0,1.0
2006-08-28,33.37,33.55,31.62,31.65,50000,20.2170184677049,20.3260704102937,19.156791248092,19.1749665718568,82529.4789469227,0.0,1.0
2006-08-29,33.5,33.5,33.35,33.35,1533,20.295778204019,20.295778204019,20.204901585195,20.204901585195,2530.35382451265,0.0,1.0
2006-08-30,32.75,33.31,32.74,33.31,4000,19.8413951098992,20.1806678201753,19.8353366686442,20.1806678201753,6602.35831575381,0.0,1.0
2006-08-31,32.21,32.6,32.21,32.6,5000,19.5142392821329,19.7505184910752,19.5142392821329,19.7505184910752,8252.94789469228,0.0,1.0
2006-09-01,31.7,32.36,31.7,32.36,6333,19.2052587781314,19.6051159009569,19.2052587781314,19.6051159009569,10453.1838034172,0.0,1.0
2006-09-05,31.84,31.87,31.51,31.85,13133,19.2900769557004,19.3082522794652,19.0901483942877,19.2961353969554,21677.1929401988,0.0,1.0
2006-09-06,31.25,31.8,31.01,31.8,11600,18.9326289216595,19.2658431906807,18.7872263315412,19.2658431906807,19146.8391156861,0.0,1.0
2006-09-07,31.31,31.31,31.05,31.15,2800,18.9689795691891,18.9689795691891,18.8114600965609,18.8720445091102,4621.65082102768,0.0,1.0
2006-09-08,31.63,31.86,31.31,31.31,2200,19.1628496893469,19.3021938382103,18.9689795691891,18.9689795691891,3631.2970736646,0.0,1.0
2006-09-11,31.11,31.49,30.92,31.24,4533,19.0235055404835,19.2558723712576,18.9073221250964,19.1029994562746,7413.02015550683,0.29,1.0
2006-09-12,30.35,31.02,30.3,31.02,10333,18.5587718789352,18.9684712910896,18.5281972959386,18.9684712910896,16898.0227811277,0.0,1.0
2006-09-13,30.25,30.31,29.95,30.21,11333,18.497622712942,18.5343122125379,18.3141752149624,18.4731630465447,18533.3680614072,0.0,1.0
2006-09-14,29.92,30.23,29.87,30.15,6600,18.2958304651644,18.4853928797434,18.2652558821678,18.4364735469488,10793.2788498445,0.0,1.0
2006-09-15,30.05,30.17,29.91,29.92,5133,18.3753243809556,18.4487033801474,18.2897155485651,18.2958304651644,8394.22732367451,0.0,1.0
2006-09-18,30.0,30.17,29.8,29.8,12333,18.344749797959,18.4487033801474,18.2224514659726,18.2224514659726,20168.7133416867,0.0,1.0
2006-09-19,30.0,30.01,29.75,29.75,13733,18.344749797959,18.3508647145583,18.191876882976,18.191876882976,22458.196734078,0.0,1.0
2006-09-20,29.92,30.04,29.9,30.0,11200,18.2958304651644,18.3692094643563,18.2836006319658,18.344749797959,18315.8671391301,0.0,1.0
2006-09-21,29.95,29.99,29.9,29.97,5200,18.3141752149624,18.3386348813597,18.2836006319658,18.326405048161,8503.79545745324,0.0,1.0
2006-09-22,29.91,30.04,29.91,30.0,21533,18.2897155485651,18.3692094643563,18.2897155485651,18.344749797959,35213.8899202579,0.0,1.0
2006-09-25,29.52,30.0,29.51,29.91,15333,18.0512338011917,18.344749797959,18.0451188845923,18.2897155485651,25074.749182525,0.0,1.0
2006-09-26,29.82,29.93,29.54,29.54,13600,18.2346812991712,18.3019453817638,18.0634636343903,18.0634636343903,22240.6958118008,0.0,1.0
2006-09-27,30.1,30.1,29.7,29.92,10000,18.4058989639522,18.4058989639522,18.1613022999794,18.2958304651644,16353.4528027947,0.0,1.0
2006-09-28,30.09,30.09,29.91,30.0,6200,18.3997840473529,18.3997840473529,18.2897155485651,18.344749797959,10139.1407377327,0.0,1.0
2006-09-29,30.05,30.09,29.95,30.0,3733,18.3753243809556,18.3997840473529,18.3141752149624,18.344749797959,6104.74393128326,0.0,1.0
2006-10-02,30.2,30.44,30.03,30.1,4933,18.4670481299454,18.6138061283291,18.363094547757,18.4058989639522,8067.15826761862,0.0,1.0
2006-10-03,29.81,30.1,29.55,30.1,5400,18.2285663825719,18.4058989639522,18.0695785509896,18.4058989639522,8830.86451350915,0.0,1.0
2006-10-04,29.91,29.97,29.68,29.8,12000,18.2897155485651,18.326405048161,18.1490724667808,18.2224514659726,19624.1433633537,0.0,1.0
2006-10-05,29.72,29.78,29.65,29.76,5800,18.173532133178,18.210221632774,18.1307277169828,18.1979917995753,9485.00262562095,0.0,1.0
2006-10-06,29.91,30.0,29.64,29.92,4933,18.2897155485651,18.344749797959,18.1246128003835,18.2958304651644,8067.15826761863,0.0,1.0
2006-10-09,30.89,31.0,29.91,29.91,6933,18.8889773752984,18.956241457891,18.2897155485651,18.2897155485651,11337.8488281776,0.0,1.0
2006-10-10,31.06,31.09,30.75,31.09,4200,18.9929309574869,19.0112757072848,18.803368542908,19.0112757072848,6868.45017717377,0.0,1.0
2006-10-11,30.83,30.96,30.5,30.96,1933,18.8522878757025,18.9317817914937,18.650495627925,18.9317817914937,3161.12242678022,0.0,1.0
2006-10-12,30.56,30.85,30.51,30.68,6933,18.6871851275209,18.8645177089012,18.6566105445243,18.7605641267127,11337.8488281776,0.0,1.0
2006-10-13,30.72,30.81,30.5,30.55,9400,18.78502379311,18.8400580425039,18.650495627925,18.6810702109216,15372.245634627,0.0,1.0
2006-10-16,30.66,30.72,30.3,30.62,5400,18.7483342935141,18.78502379311,18.5281972959386,18.7238746271168,8830.86451350913,0.0,1.0
2006-10-17,30.84,30.89,30.56,30.56,2600,18.8584027923019,18.8889773752984,18.6871851275209,18.6871851275209,4251.89772872661,0.0,1.0
2006-10-18,31.01,31.01,30.6,30.69,1733,18.9623563744903,18.9623563744903,18.7116447939182,18.7666790433121,2834.05337072432,0.0,1.0
2006-10-19,30.96,31.09,30.91,30.94,1933,18.9317817914937,19.0112757072848,18.9012072084971,18.919551958295,3161.12242678021,0.0,1.0
2006-10-20,30.73,30.84,30.55,30.81,3600,18.7911387097093,18.8584027923019,18.6810702109216,18.8400580425039,5887.2430090061,0.0,1.0
2006-10-23,30.66,30.81,30.54,30.63,2200,18.7483342935141,18.8400580425039,18.6749552943223,18.7299895437161,3597.75961661483,0.0,1.0
2006-10-24,30.49,30.66,30.38,30.66,3200,18.6443807113257,18.7483342935141,18.5771166287331,18.7483342935141,5233.10489689429,0.0,1.0
2006-10-25,30.46,30.47,30.35,30.36,1200,18.6260359615277,18.632150878127,18.5587718789352,18.5648867955345,1962.41433633536,0.0,1.0
2006-10-26,30.75,30.76,30.4,30.66,3800,18.803368542908,18.8094834595073,18.5893464619318,18.7483342935141,6214.31206506198,0.0,1.0
2006-10-27,30.77,30.79,30.5,30.71,6000,18.8155983761066,18.8278282093053,18.650495627925,18.7789088765107,9812.07168167682,0.0,1.0
2006-10-30,30.82,30.82,30.67,30.75,1933,18.8461729591032,18.8461729591032,18.7544492101134,18.803368542908,3161.12242678022,0.0,1.0
2006-10-31,31.09,31.31,30.72,30.72,9800,19.0112757072848,19.1458038724699,18.78502379311,18.78502379311,16026.3837467388,0.0,1.0
2006-11-01,30.55,31.0,30.55,31.0,2000,18.6810702109216,18.956241457891,18.6810702109216,18.956241457891,3270.69056055894,0.0,1.0
2006-11-02,30.15,30.3,30.15,30.3,4000,18.4364735469488,18.5281972959386,18.4364735469488,18.5281972959386,6541.38112111788,0.0,1.0
2006-11-03,30.44,30.44,30.1,30.15,3600,18.6138061283291,18.6138061283291,18.4058989639522,18.4364735469488,5887.24300900608,0.0,1.0
2006-11-06,30.51,30.57,30.26,30.57,3200,18.6566105445243,18.6933000441202,18.5037376295413,18.6933000441202,5233.1048968943,0.0,1.0
2006-11-07,30.4,30.5,30.18,30.25,2533,18.5893464619318,18.650495627925,18.4548182967468,18.497622712942,4142.32959494789,0.0,1.0
2006-11-08,30.6,30.76,30.32,30.32,6000,18.7116447939182,18.8094834595073,18.5404271291372,18.5404271291372,9812.07168167681,0.0,1.0
2006-11-09,30.61,30.63,30.2,30.5,5800,18.7177597105175,18.7299895437161,18.4670481299454,18.650495627925,9485.00262562092,0.0,1.0
2006-11-10,30.31,30.67,30.31,30.61,2000,18.5343122125379,18.7544492101134,18.5343122125379,18.7177597105175,3270.69056055894,0.0,1.0
2006-11-13,30.21,30.37,30.12,30.32,8600,18.4731630465447,18.5710017121338,18.4181287971508,18.5404271291372,14063.9694104034,0.0,1.0
2006-11-14,30.11,30.49,30.05,30.15,6533,18.4120138805515,18.6443807113257,18.3753243809556,18.4364735469488,10683.7107160658,0.0,1.0
2006-11-15,30.25,30.34,30.03,30.07,7200,18.497622712942,18.5526569623359,18.363094547757,18.3875542141542,11774.4860180122,0.0,1.0
2006-11-16,29.66,30.0,29.1,29.1,141200,18.1368426335821,18.344749797959,17.7944073040202,17.7944073040202,230910.753575462,0.0,1.0
2006-11-17,29.75,29.84,29.7,29.84,28333,18.191876882976,18.2469111323699,18.1613022999794,18.2469111323699,46334.2378261582,0.0,1.0
2006-11-20,29.81,29.99,29.68,29.85,21333,18.2285663825719,18.3386348813597,18.1490724667808,18.2530260489692,34886.820864202,0.0,1.0
2006-11-21,29.78,29.84,29.7,29.78,9533,18.210221632774,18.2469111323699,18.1613022999794,18.210221632774,15589.7465569042,0.0,1.0
2006-11-22,29.75,29.9,29.67,29.68,10600,18.191876882976,18.2836006319658,18.1429575501814,18.1490724667808,17334.6599709624,0.0,1.0
2006-11-24,29.8,29.86,29.69,29.85,5733,18.2224514659726,18.2591409655685,18.1551873833801,18.2530260489692,9375.4344918422,0.0,1.0
2006-11-27,29.7,29.8,29.7,29.77,31000,18.1613022999794,18.2224514659726,18.1613022999794,18.2041067161746,50695.7036886636,0.0,1.0
2006-11-28,29.79,29.96,29.65,29.65,12133,18.2163365493733,18.3202901315617,18.1307277169828,18.1307277169828,19841.6442856308,0.0,1.0
2006-11-29,29.82,29.89,29.64,29.79,9533,18.2346812991712,18.2774857153665,18.1246128003835,18.2163365493733,15589.7465569042,0.0,1.0
2006-11-30,30.15,30.15,29.69,29.72,18133,18.4364735469488,18.4364735469488,18.1551873833801,18.173532133178,29653.7159673076,0.0,1.0
2006-12-01,30.09,30.15,29.9,30.15,5333,18.3997840473529,18.4364735469488,18.2836006319658,18.4364735469488,8721.2963797304,0.0,1.0
2006-12-04,29.95,30.5,29.87,30.01,23600,18.3141752149624,18.650495627925,18.2652558821678,18.3508647145583,38594.1486145955,0.0,1.0
2006-12-05,29.94,30.05,29.68,29.85,20333,18.3080602983631,18.3753243809556,18.1490724667808,18.2530260489692,33251.4755839224,0.0,1.0
2006-12-06,30.4,30.51,30.05,30.05,41533,18.5893464619318,18.6566105445243,18.3753243809556,18.3753243809556,67920.7955258471,0.0,1.0
2006-12-07,30.39,30.58,30.15,30.3,33000,18.5832315453325,18.6994149607195,18.4364735469488,18.5281972959386,53966.3942492224,0.0,1.0
2006-12-08,30.39,30.44,30.2,30.3,9933,18.5832315453325,18.6138061283291,18.4670481299454,18.5281972959386,16243.8846690159,0.0,1.0
2006-12-11,30.95,30.95,30.43,30.49,67733,18.9256668748944,18.9256668748944,18.6076912117297,18.6443807113257,110766.841869169,0.0,1.0
2006-12-12,30.87,30.97,30.66,30.95,16800,18.8767475420998,18.937896708093,18.7483342935141,18.9256668748944,27473.8007086951,0.0,1.0
2006-12-13,30.77,30.85,30.61,30.85,20200,18.8155983761066,18.8645177089012,18.7177597105175,18.8645177089012,33033.9746616453,0.0,1.0
2006-12-14,30.5,30.55,30.43,30.48,16733,18.8278282093053,18.8586935014517,18.7846168003003,18.8154820924467,27106.4986532948,0.29,1.0
2006-12-15,30.84,30.84,30.43,30.51,11133,19.0377121959008,19.0377121959008,18.7846168003003,18.8340012677345,18034.8203852944,0.0,1.0
2006-12-18,30.5,30.87,30.4,30.75,15733,18.8278282093053,19.0562313711886,18.7660976250124,18.9821546700373,25486.5561054376,0.0,1.0
2006-12-19,30.49,30.58,30.32,30.51,11400,18.821655150876,18.8772126767395,18.7167131575782,18.8340012677345,18467.3450455723,0.0,1.0
2006-12-20,30.49,30.64,30.27,30.39,22000,18.821655150876,18.9142510273152,18.6858478654318,18.7599245665832,35638.7360528588,0.0,1.0
2006-12-21,30.54,30.59,30.4,30.42,8600,18.8525204430224,18.8833857351688,18.7660976250124,18.778443741871,13931.5059115721,0.0,1.0
2006-12-22,30.58,30.8,30.5,30.53,9600,18.8772126767395,19.0130199621837,18.8278282093053,18.8463473845931,15551.4484594293,0.0,1.0
2006-12-26,30.71,30.8,30.56,30.58,9200,18.9574624363201,19.0130199621837,18.8648665598809,18.8772126767395,14903.4714402865,0.0,1.0
2006-12-27,30.58,30.77,30.56,30.66,12333,18.8772126767395,18.9945007868958,18.8648665598809,18.9265971441737,19978.7514427231,0.0,1.0
2006-12-28,30.67,30.68,30.52,30.58,2800,18.932770202603,18.9389432610323,18.8401743261638,18.8772126767395,4535.83913400022,0.0,1.0
2006-12-29,30.65,30.85,30.52,30.74,9533,18.9204240857445,19.0438852543301,18.8401743261638,18.975981611608,15442.9123087228,0.0,1.0
2007-01-03,30.5,30.78,30.4,30.57,16933,18.8278282093053,19.0006738453251,18.7660976250124,18.8710396183102,27430.4871628662,0.0,1.0
2007-01-04,30.4,30.54,30.4,30.5,16200,18.7660976250124,18.8525204430224,18.7660976250124,18.8278282093053,26243.069275287,0.0,1.0
2007-01-05,30.02,30.48,30.02,30.47,9400,18.5315214046998,18.8154820924467,18.5315214046998,18.8093090340174,15227.4599498579,0.0,1.0
2007-01-08,29.78,30.03,29.75,29.96,7733,18.3833680023971,18.5376944631291,18.3648488271092,18.4944830541241,12527.0157225799,0.0,1.0
2007-01-09,29.25,29.72,29.0,29.72,17600,18.0561959056452,18.3463296518214,17.9018694449132,18.3463296518214,28510.9888422871,0.0,1.0
2007-01-10,28.99,29.32,28.85,29.25,22533,17.8956963864839,18.0994073146502,17.809273568474,18.0561959056452,36502.1654308668,0.0,1.0
2007-01-11,29.42,29.42,28.89,29.18,10800,18.161137898943,18.161137898943,17.8339658021911,18.0129844966402,17495.379516858,0.0,1.0
2007-01-12,29.41,29.41,29.23,29.28,4733,18.1549648405137,18.1549648405137,18.0438497887866,18.074715080933,7667.18807900822,0.0,1.0
2007-01-16,29.31,29.35,29.23,29.3,7933,18.0932342562209,18.117926489938,18.0438497887866,18.0870611977916,12851.0042321513,0.0,1.0
2007-01-17,29.53,29.54,29.25,29.26,16533,18.2290415416651,18.2352146000943,18.0561959056452,18.0623689640745,26782.5101437234,0.0,1.0
2007-01-18,29.25,29.54,29.2,29.45,10133,18.0561959056452,18.2352146000943,18.0253306134988,18.1796570742308,16414.8778374372,0.0,1.0
2007-01-19,29.35,29.43,29.25,29.25,9200,18.117926489938,18.1673109573722,18.0561959056452,18.0561959056452,14903.4714402864,0.0,1.0
2007-01-22,29.24,29.43,29.23,29.28,7333,18.0500228472159,18.1673109573722,18.0438497887866,18.074715080933,11879.038703437,0.0,1.0
2007-01-23,29.53,29.59,29.12,29.12,3800,18.2290415416651,18.2660798922407,17.9759461460646,17.9759461460646,6155.78168185742,0.0,1.0
2007-01-24,29.45,29.52,28.95,29.33,10000,18.1796570742308,18.2228684832358,17.8710041527668,18.1055803730794,16199.4254785722,0.0,1.0
2007-01-25,29.3,29.42,29.2,29.32,6733,18.0870611977916,18.161137898943,18.0253306134988,18.0994073146502,10907.0731747227,0.0,1.0
2007-01-26,29.35,29.35,29.05,29.15,17533,18.117926489938,18.117926489938,17.9327347370596,17.9944653213524,28402.4526915807,0.0,1.0
2007-01-29,29.31,29.8,29.2,29.5,15600,18.0932342562209,18.3957141192556,18.0253306134988,18.2105223663772,25271.1037465726,0.0,1.0
2007-01-30,29.33,29.49,29.06,29.06,11333,18.1055803730794,18.2043493079479,17.9389077954889,17.9389077954889,18358.8088948659,0.0,1.0
2007-01-31,29.46,29.6,29.31,29.45,4000,18.1858301326601,18.27225295067,18.0932342562209,18.1796570742308,6479.77019142888,0.0,1.0
2007-02-01,29.45,29.6,29.31,29.6,4133,18.1796570742308,18.27225295067,18.0932342562209,18.27225295067,6695.2225502939,0.0,1.0
2007-02-02,29.52,29.78,29.41,29.41,6933,18.2228684832358,18.3833680023971,18.1549648405137,18.1549648405137,11231.0616842941,0.0,1.0
2007-02-05,29.61,29.75,29.56,29.6,2333,18.2784260090993,18.3648488271092,18.2475607169529,18.27225295067,3779.32596415089,0.0,1.0
2007-02-06,29.73,29.73,29.55,29.57,3800,18.3525027102507,18.3525027102507,18.2413876585236,18.2537337753822,6155.78168185742,0.0,1.0
2007-02-07,29.79,29.79,29.44,29.7,15400,18.3895410608263,18.3895410608263,18.1734840158015,18.3339835349628,24947.1152370013,0.0,1.0
2007-02-08,29.71,29.85,29.55,29.85,3733,18.3401565933921,18.426579411402,18.2413876585236,18.426579411402,6047.245531151,0.0,1.0
2007-02-09,29.79,29.91,29.55,29.62,6200,18.3895410608263,18.4636177619777,18.2413876585236,18.2845990675286,10043.6437967148,0.0,1.0
2007-02-12,29.94,29.95,29.71,29.9,3600,18.4821369372656,18.4883099956948,18.3401565933921,18.4574447035484,5831.79317228598,0.0,1.0
2007-02-13,29.64,29.95,29.63,29.85,6200,18.2969451843871,18.4883099956948,18.2907721259579,18.426579411402,10043.6437967148,0.0,1.0
2007-02-14,29.44,29.73,29.3,29.63,17733,18.1734840158015,18.3525027102507,18.0870611977916,18.2907721259579,28726.4412011521,0.0,1.0
2007-02-15,29.26,29.71,29.02,29.45,8800,18.0623689640745,18.3401565933921,17.9142155617718,18.1796570742308,14255.4944211435,0.0,1.0
2007-02-16,29.5,29.56,29.2,29.2,9600,18.2105223663772,18.2475607169529,18.0253306134988,18.0253306134988,15551.4484594293,0.0,1.0
2007-02-20,29.79,29.82,29.22,29.43,4533,18.3895410608263,18.4080602361142,18.0376767303574,18.1673109573722,7343.1995694368,0.0,1.0
2007-02-21,29.6,29.84,29.49,29.8,7333,18.27225295067,18.4204063529727,18.2043493079479,18.3957141192556,11879.038703437,0.0,1.0
2007-02-22,30.51,30.7,29.6,29.6,23133,18.8340012677345,18.9512893778909,18.27225295067,18.27225295067,37474.1309595811,0.0,1.0
2007-02-23,30.65,30.69,30.11,30.37,12200,18.9204240857445,18.9451163194616,18.5870789305633,18.7475784497246,19763.299083858,0.0,1.0
2007-02-26,30.8,31.0,30.5,30.5,19400,19.0130199621837,19.1364811307693,18.8278282093053,18.8278282093053,31426.88542843,0.0,1.0
2007-02-27,30.1,30.8,30.05,30.75,17800,18.580905872134,19.0130199621837,18.5500405799876,18.9821546700373,28834.9773518586,0.0,1.0
2007-02-28,30.65,30.85,30.64,30.85,18333,18.9204240857445,19.0438852543301,18.9142510273152,19.0438852543301,29698.4067298664,0.0,1.0
2007-03-01,30.89,30.9,30.32,30.45,9533,19.0685774880472,19.0747505464765,18.7167131575782,18.7969629171589,15442.9123087229,0.0,1.0
2007-03-02,29.5,30.64,29.5,30.64,17733,18.2105223663772,18.9142510273152,18.2105223663772,18.9142510273152,28726.4412011521,0.0,1.0
2007-03-05,29.9,30.32,29.5,29.6,16933,18.4574447035484,18.7167131575782,18.2105223663772,18.27225295067,27430.4871628664,0.0,1.0
2007-03-06,29.95,30.18,29.95,30.1,13333,18.4883099956948,18.6302903395683,18.4883099956948,18.580905872134,21598.6939905804,0.0,1.0
2007-03-07,29.86,30.07,29.5,30.07,15333,18.4327524698313,18.5623866968462,18.2105223663772,18.5623866968462,24838.5790862948,0.0,1.0
2007-03-08,29.86,29.87,29.51,29.75,33000,18.4327524698313,18.4389255282606,18.2166954248065,18.3648488271092,53458.1040792883,0.0,1.0
2007-03-09,29.94,29.94,29.43,29.53,17133,18.6611556317147,18.6611556317147,18.3432802351825,18.4056087443064,27488.2236729337,0.29,1.0
2007-03-12,29.93,30.0,29.73,29.96,7333,18.6549227808023,18.6985527371891,18.5302657625544,18.6736213335395,11765.0816665863,0.0,1.0
2007-03-13,29.98,30.09,29.8,30.0,12733,18.6860870353643,18.7546483954006,18.5738957189411,18.6985527371891,20428.8537925328,0.0,1.0
2007-03-14,30.43,30.65,29.84,29.97,18800,18.9665653264221,19.1036880464948,18.5988271225907,18.6798541844519,30162.7622162583,0.0,1.0
2007-03-15,30.53,30.64,30.34,30.64,21800,19.0288938355461,19.0974551955824,18.9104696682105,19.0974551955824,34975.9689528952,0.0,1.0
2007-03-16,30.75,30.75,30.48,30.53,7333,19.1660165556188,19.1660165556188,18.9977295809841,19.0288938355461,11765.0816665863,0.0,1.0
2007-03-19,30.54,30.95,30.35,30.65,47533,19.0351266864585,19.2906735738667,18.9167025191229,19.1036880464948,76262.0519375215,0.0,1.0
2007-03-20,30.76,30.84,30.25,30.53,38800,19.1722494065312,19.2221122138304,18.854374009999,19.0288938355461,62250.8071271714,0.0,1.0
2007-03-21,30.96,30.96,30.56,30.75,15200,19.2969064247791,19.2969064247791,19.0475923882833,19.1660165556188,24386.914132294,0.0,1.0
2007-03-22,30.84,31.0,30.75,30.99,15200,19.2221122138304,19.3218378284287,19.1660165556188,19.3156049775163,24386.9141322939,0.0,1.0
2007-03-23,30.98,30.99,30.65,30.78,16600,19.3093721266039,19.3156049775163,19.1036880464948,19.184715108356,26633.0772760579,0.0,1.0
2007-03-26,30.8,31.1,30.79,30.99,31733,19.1971808101808,19.3841663375527,19.1909479592684,19.3156049775163,50912.4964579002,0.0,1.0
2007-03-27,30.75,30.8,30.5,30.8,7600,19.1660165556188,19.1971808101808,19.0101952828089,19.1971808101808,12193.457066147,0.0,1.0
2007-03-28,30.7,30.8,30.51,30.6,22333,19.1348523010568,19.1971808101808,19.0164281337213,19.0725237919328,35831.1153497711,0.0,1.0
2007-03-29,30.75,30.79,30.6,30.6,35333,19.1660165556188,19.1909479592684,19.0725237919328,19.0725237919328,56688.3445418646,0.0,1.0
2007-03-30,30.94,30.94,30.52,30.77,18733,19.2844407229543,19.2844407229543,19.0226609846337,19.1784822574436,30055.2672658068,0.0,1.0
2007-04-02,30.85,30.85,30.66,30.8,23533,19.2283450647428,19.2283450647428,19.1099208974072,19.1971808101808,37756.3980444258,0.0,1.0
2007-04-03,30.97,31.0,30.84,30.98,18600,19.3031392756915,19.3218378284287,19.2221122138304,19.3093721266039,29841.8817671492,0.0,1.0
2007-04-04,30.99,31.0,30.86,30.9,11800,19.3156049775163,19.3218378284287,19.2345779156551,19.2595093193047,18931.9464974387,0.0,1.0
2007-04-05,31.12,31.28,30.93,31.0,11600,19.3966320393775,19.4963576539758,19.2782078720419,19.3218378284287,18611.0660483296,0.0,1.0
2007-04-09,31.15,31.25,30.98,31.22,11400,19.4153305921146,19.4776591012386,19.3093721266039,19.4589605485014,18290.1855992205,0.0,1.0
2007-04-10,31.58,31.95,31.15,31.15,19800,19.6833431813477,19.9139586651063,19.4153305921146,19.4153305921146,31767.164461804,0.0,1.0
2007-04-11,31.74,31.76,31.17,31.59,41333,19.783068795946,19.7955344977708,19.4277962939394,19.6895760322601,66314.7580151387,0.0,1.0
2007-04-12,31.6,31.6,31.45,31.6,8733,19.6958088831725,19.6958088831725,19.6023161194865,19.6958088831725,14011.2448103502,0.0,1.0
2007-04-13,31.6,31.61,31.28,31.58,25333,19.6958088831725,19.7020417340849,19.4963576539758,19.6833431813477,40644.3220864081,0.0,1.0
2007-04-16,31.6,31.6,31.34,31.49,16600,19.6958088831725,19.6958088831725,19.5337547594502,19.6272475231361,26633.0772760579,0.0,1.0
2007-04-17,31.52,31.6,31.25,31.6,12200,19.6459460758733,19.6958088831725,19.4776591012386,19.6958088831725,19573.707395657,0.0,1.0
2007-04-18,31.38,31.6,31.34,31.34,4000,19.5586861630998,19.6958088831725,19.5337547594502,19.5337547594502,6417.60898218261,0.0,1.0
2007-04-19,31.68,31.68,31.3,31.38,54333,19.7456716904716,19.7456716904716,19.5088233558006,19.5586861630998,87171.9872072323,0.0,1.0
2007-04-20,31.61,31.7,31.42,31.7,7533,19.7020417340849,19.7581373922964,19.5836175667493,19.7581373922964,12085.9621156954,0.0,1.0
2007-04-23,31.73,31.74,31.42,31.5,14600,19.7768359450336,19.783068795946,19.5836175667493,19.6334803740485,23424.2727849666,0.0,1.0
2007-04-24,32.02,32.4,31.71,31.71,24733,19.9575886214931,20.1944369561642,19.7643702432088,19.7643702432088,39681.6807390808,0.0,1.0
2007-04-25,32.28,32.99,31.84,32.0,31933,20.1196427452154,20.5621751599956,19.84539730507,19.9451229196683,51233.3769070095,0.0,1.0
2007-04-26,32.11,32.46,31.54,32.46,19400,20.0136842797047,20.2318340616386,19.6584117776981,20.2318340616386,31125.4035635857,0.0,1.0
2007-04-27,31.59,32.34,31.49,32.2,20400,19.6895760322601,20.1570398506898,19.6272475231361,20.0697799379163,32729.8058091314,0.0,1.0
2007-04-30,31.83,31.91,31.32,31.61,25733,19.8391644541576,19.8890272614568,19.5212890576254,19.7020417340849,41286.0829846263,0.0,1.0
2007-05-01,30.9,31.81,29.92,31.81,65533,19.2595093193047,19.8266987523328,18.6486899298899,19.8266987523328,105141.292357344,0.0,1.0
2007-05-02,31.81,32.06,30.7,30.97,29800,19.8266987523328,19.9825200251427,19.1348523010568,19.3031392756915,47811.1869172605,0.0,1.0
2007-05-03,32.56,32.8,31.6,31.6,32200,20.2941625707625,20.44375099266,19.6958088831725,19.6958088831725,51661.7523065702,0.0,1.0
2007-05-04,32.99,33.06,32.48,32.56,14800,20.5621751599956,20.6058051163823,20.2442997634634,20.2941625707625,23745.1532340757,0.0,1.0
2007-05-07,33.28,33.74,32.76,32.99,57800,20.7429278364551,21.0296389784253,20.4188195890105,20.5621751599956,92734.4497925388,0.0,1.0
2007-05-08,33.28,33.4,32.93,33.22,33600,20.7429278364551,20.8177220474038,20.5247780545212,20.7055307309807,53907.915450334,0.0,1.0
2007-05-09,33.61,33.72,33.03,33.03,16533,20.9486119165641,21.0171732766005,20.5871065636452,20.5871065636452,26525.5823256064,0.0,1.0
2007-05-10,33.59,33.75,33.43,33.56,18733,20.9361462147394,21.0358718293377,20.836420600141,20.9174476620022,30055.2672658067,0.0,1.0
2007-05-11,33.77,33.8,33.23,33.53,38333,21.0483375311625,21.0670360838997,20.7117635818931,20.898749109265,61501.5512785016,0.0,1.0
2007-05-14,33.73,33.8,33.19,33.79,17733,21.0234061275129,21.0670360838997,20.6868321782435,21.0608032329873,28450.8650202611,0.0,1.0
2007-05-15,33.66,33.74,33.5,33.73,16800,20.9797761711261,21.0296389784253,20.8800505565278,21.0234061275129,26953.957725167,0.0,1.0
2007-05-16,34.05,34.34,33.72,33.75,17733,21.2228573567096,21.4036100331691,21.0171732766005,21.0358718293377,28450.8650202611,0.0,1.0
2007-05-17,34.27,34.35,33.49,34.05,22333,21.3599800767823,21.4098428840815,20.8738177056154,21.2228573567096,35831.1153497711,0.0,1.0
2007-05-18,34.29,34.44,34.07,34.07,16733,21.3724457786071,21.465938542293,21.2353230585344,21.2353230585344,26846.4627747155,0.0,1.0
2007-05-21,34.6,34.71,34.4,34.4,17133,21.5656641568914,21.6342255169277,21.4410071386435,21.4410071386435,27488.2236729337,0.0,1.0
2007-05-22,34.73,34.98,34.58,34.74,24933,21.6466912187525,21.8025124915624,21.5531984550666,21.6529240696649,40002.5611881899,0.0,1.0
2007-05-23,34.96,35.58,34.58,34.58,43600,21.7900467897376,22.1764835463062,21.5531984550666,21.5531984550666,69951.9379057908,0.0,1.0
2007-05-24,34.94,35.14,34.6,34.71,28733,21.7775810879129,21.9022381061608,21.5656641568914,21.6342255169277,46099.2897212632,0.0,1.0
2007-05-25,34.84,35.48,34.81,35.06,15800,21.7152525787889,22.1141550371823,21.6965540260517,21.8523752988616,25349.5554796214,0.0,1.0
2007-05-29,34.95,35.36,34.3,34.64,46200,21.7838139388253,22.0393608262335,21.3786786295195,21.590595560541,74123.3837442092,0.0,1.0
2007-05-30,34.8,35.37,34.31,34.45,31200,21.6903211751393,22.0455936771459,21.3849114804319,21.4721713932054,50057.3500610245,0.0,1.0
2007-05-31,34.81,34.86,33.64,33.93,56600,21.6965540260517,21.7277182806137,20.9673104693013,21.1480631457608,90809.1670978842,0.0,1.0
2007-06-01,33.55,34.33,33.08,34.31,67333,20.9112148110898,21.3973771822567,20.6182708182071,21.3849114804319,108029.216399325,0.0,1.0
2007-06-04,33.69,33.69,33.14,33.32,29200,20.9984747238633,20.9984747238633,20.6556679236815,20.7678592401046,46848.5455699332,0.0,1.0
2007-06-05,34.56,34.99,33.69,33.69,44533,21.5407327532418,21.8087453424748,20.9984747238633,20.9984747238633,71448.8452008847,0.0,1.0
2007-06-06,34.61,35.0,34.19,34.5,40800,21.5718970078038,21.8149781933872,21.3101172694831,21.5033356477674,65459.6116182627,0.0,1.0
2007-06-07,34.53,34.92,34.38,34.5,73133,21.5220342005046,21.7651153860881,21.4285414368187,21.5033356477674,117334.749423491,0.0,1.0
2007-06-08,34.12,34.47,33.82,34.42,36000,21.2664873130964,21.4846370950302,21.0795017857245,21.4534728404682,57758.4808396435,0.0,1.0
2007-06-11,34.41,34.68,33.77,33.77,38800,21.6311090914715,21.8008388053541,21.228786806713,21.228786806713,61721.6618137437,0.295,1.0
2007-06-12,33.92,34.69,33.54,34.2,27733,21.3230810922033,21.8071250910534,21.0842022356279,21.4990970917851,44116.671316509,0.0,1.0
2007-06-13,33.15,33.83,32.81,33.75,20133,20.8390370933531,21.2665045209091,20.6253033795752,21.2162142353143,32026.8612705181,0.0,1.0
2007-06-14,33.52,33.9,33.07,33.25,22333,21.0716296642292,21.3105085208046,20.7887468077583,20.9018999503467,35526.5431259364,0.0,1.0
2007-06-15,34.06,34.3,33.35,33.35,21200,21.4110890919942,21.5619599487787,20.9647628073402,20.9647628073402,33724.206970396,0.0,1.0
2007-06-18,34.05,34.64,33.61,33.81,21533,21.4048028062949,21.7756936625566,21.1282062355234,21.2539319495104,34253.9315421479,0.0,1.0
2007-06-19,34.36,34.57,33.88,33.88,25000,21.5996776629748,21.7316896626612,21.2979359494059,21.2979359494059,39769.1119933914,0.0,1.0
2007-06-20,34.39,34.54,34.06,34.36,24400,21.6185365200728,21.7128308055631,21.4110890919942,21.5996776629748,38814.6533055501,0.0,1.0
2007-06-21,33.15,34.59,33.15,34.59,19333,20.8390370933531,21.7442622340599,20.8390370933531,21.7442622340599,30754.2496867295,0.0,1.0
2007-06-22,33.0,33.37,32.5,33.15,17200,20.7447428078629,20.9773353787389,20.4304285228952,20.8390370933531,27361.1490514533,0.0,1.0
2007-06-25,32.51,33.05,32.49,32.97,27800,20.4367148085946,20.7761742363596,20.4241422371959,20.7258839507648,44223.2525366513,0.0,1.0
2007-06-26,32.35,33.63,31.89,32.75,15000,20.336134237405,21.1407788069221,20.0469650952347,20.587585665379,23861.4671960348,0.0,1.0
2007-06-27,33.3,33.32,32.28,32.35,12600,20.9333313788434,20.9459039502421,20.2921302375095,20.336134237405,20043.6324446693,0.0,1.0
2007-06-28,33.79,33.86,32.9,33.01,10533,21.2413593781117,21.2853633780072,20.6818799508693,20.7510290935622,16755.5222650557,0.0,1.0
2007-06-29,34.24,34.67,33.55,33.95,31200,21.5242422345826,21.7945525196547,21.0904885213272,21.3419399493013,49631.8517677524,0.0,1.0
2007-07-02,34.26,34.45,33.9,34.44,17133,21.5368148059813,21.656254234269,21.3105085208046,21.6499679485696,27254.567831311,0.0,1.0
2007-07-03,34.99,35.19,34.43,34.44,20200,21.995713662034,22.121439376021,21.6436816628702,21.6499679485696,32133.4424906603,0.0,1.0
2007-07-05,35.35,35.5,34.76,35.15,24733,22.2220199472107,22.316314232701,21.8511290909489,22.0962942332236,39344.377877302,0.0,1.0
2007-07-06,35.92,36.45,35.35,35.35,56733,22.5803382320738,22.9135113741394,22.2220199472107,22.2220199472107,90248.8412288429,0.0,1.0
2007-07-09,35.9,36.18,34.84,36.02,71733,22.567765660675,22.7437816602569,21.9014193765437,22.6432010890673,114110.308424878,0.0,1.0
2007-07-10,36.27,36.4,34.75,36.15,34000,22.8003582315511,22.8820799456427,21.8448428052495,22.7249228031589,54085.9923110124,0.0,1.0
2007-07-11,35.97,36.19,35.66,36.02,25800,22.6117696605705,22.7500679459563,22.4168948038906,22.6432010890673,41041.72357718,0.0,1.0
2007-07-12,36.51,37.25,34.99,35.5,55133,22.9512290883355,23.4164142300876,21.995713662034,22.316314232701,87703.6180612662,0.0,1.0
2007-07-13,36.35,36.72,35.68,36.29,25533,22.8506485171459,23.0832410880219,22.4294673752893,22.8129308029498,40616.9894610906,0.0,1.0
2007-07-16,36.29,36.56,35.25,36.1,40733,22.8129308029498,22.9826605168323,22.1591570902171,22.6934913746621,64796.6095530725,0.0,1.0
2007-07-17,35.98,36.5,35.79,36.23,41133,22.6180559462699,22.9449428026362,22.4986165179822,22.7752130887537,65432.9153449667,0.0,1.0
2007-07-18,35.69,36.18,35.33,35.95,37533,22.4357536609886,22.7437816602569,22.209447375812,22.5991970891718,59706.1632179186,0.0,1.0
2007-07-19,35.61,36.44,35.55,35.55,43733,22.3854633753938,22.9072250884401,22.3477456611977,22.3477456611977,69568.9029922796,0.0,1.0
2007-07-20,35.18,35.89,35.1,35.89,21733,22.1151530903217,22.5614793749757,22.0648628047269,22.5614793749757,34572.084438095,0.0,1.0
2007-07-23,35.17,35.84,34.96,34.96,18800,22.1088668046223,22.5300479464789,21.9768548049359,21.9768548049359,29906.3722190304,0.0,1.0
2007-07-24,33.51,35.68,33.29,35.18,71600,21.0653433785298,22.4294673752893,20.9270450931441,22.1151530903217,113898.736749073,0.0,1.0
2007-07-25,33.72,34.12,33.32,33.69,59133,21.1973553782162,21.4488068061903,20.9459039502421,21.1784965211182,94066.6759802088,0.0,1.0
2007-07-26,32.82,33.14,32.07,33.1,17000,20.6315896652745,20.8327508076538,20.1601182378231,20.8076056648564,27042.9961555062,0.0,1.0
2007-07-27,32.57,33.25,32.5,32.5,13933,20.4744325227907,20.9018999503467,20.4304285228952,20.4304285228952,22164.1214961569,0.0,1.0
2007-07-30,31.98,33.2,31.89,33.0,34800,20.1035416665289,20.8704685218499,20.0469650952347,20.7447428078629,55358.603894801,0.0,1.0
2007-07-31,32.61,32.61,32.1,32.24,18000,20.4995776655881,20.4995776655881,20.1789770949211,20.2669850947121,28633.7606352419,0.0,1.0
2007-08-01,33.88,35.1,32.69,32.69,72933,21.2979359494059,22.0648628047269,20.5498679511829,20.5498679511829,116019.225800561,0.0,1.0
2007-08-02,33.95,34.88,33.51,33.6,30533,21.3419399493013,21.9265645193411,21.0653433785298,21.121919949824,48570.8118597689,0.0,1.0
2007-08-03,33.1,33.99,32.73,33.98,13000,20.8076056648564,21.3670850920987,20.5750130939803,21.3607988063994,20679.9382365635,0.0,1.0
2007-08-06,33.19,33.35,32.03,33.35,14933,20.8641822361506,20.9647628073402,20.1349730950257,20.9647628073402,23754.8859758925,0.0,1.0
2007-08-07,33.06,33.19,32.05,32.6,11200,20.782460522059,20.8641822361506,20.1475456664244,20.4932913798888,17816.5621730394,0.0,1.0
2007-08-08,31.83,35.0,31.57,33.4,43133,20.0092473810386,22.0019999477333,19.8458039528555,20.996194235837,68614.4443044383,0.0,1.0
2007-08-09,31.94,33.0,31.56,31.56,70600,20.0783965237315,20.7447428078629,19.8395176671561,19.8395176671561,112307.972269338,0.0,1.0
2007-08-10,33.64,34.49,32.1,32.1,55400,21.1470650926214,21.6813993770664,20.1789770949211,20.1789770949211,88128.3521773555,0.0,1.0
2007-08-13,32.98,33.65,32.1,33.65,20133,20.7321702364641,21.1533513783208,20.1789770949211,21.1533513783208,32026.8612705181,0.0,1.0
2007-08-14,31.65,32.86,31.55,32.86,7933,19.8960942384503,20.6567348080719,19.8332313814568,20.6567348080719,12619.534617743,0.0,1.0
2007-08-15,28.73,31.92,28.0,31.54,72133,18.0604988142394,20.0658239523328,17.6015999581867,19.8269450957574,114746.614216772,0.0,1.0
2007-08-16,31.66,31.66,28.27,28.59,65533,19.9023805241496,19.9023805241496,17.7713296720692,17.9724908144485,104247.568650517,0.0,1.0
2007-08-17,31.09,32.3,30.7,31.3,22000,19.5440622392866,20.3047028089082,19.2988970970118,19.676074238973,34996.8185541844,0.0,1.0
2007-08-20,31.15,32.6,30.8,31.7,24000,19.5817799534827,20.4932913798888,19.3617599540053,19.927525666947,38178.3475136557,0.0,1.0
2007-08-21,31.74,33.31,31.2,31.3,16733,19.9526708097445,20.9396176645428,19.6132113819794,19.676074238973,26618.2620394167,0.0,1.0
2007-08-22,31.85,32.74,31.21,32.3,27400,20.0218199524373,20.5812993796797,19.6194976676788,20.3047028089082,43586.9467447571,0.0,1.0
2007-08-23,32.79,33.48,32.03,32.2,16200,20.6127308081765,21.0464845214318,20.1349730950257,20.2418399519147,25770.3845717176,0.0,1.0
2007-08-24,31.3,33.19,31.25,32.7,13400,19.676074238973,20.8641822361506,19.6446428104762,20.5561542368823,21316.2440284578,0.0,1.0
2007-08-27,32.38,32.89,31.22,31.22,29733,20.354993094503,20.67559366517,19.6257839533781,19.6257839533781,47298.2002759804,0.0,1.0
2007-08-28,32.25,32.7,31.62,32.6,15733,20.2732713804114,20.5561542368823,19.8772353813522,20.4932913798888,25027.4975596811,0.0,1.0
2007-08-29,30.65,32.31,30.59,31.73,21933,19.267465668515,20.3109890946075,19.2297479543189,19.9463845240451,34890.2373340423,0.0,1.0
2007-08-30,31.86,32.1,30.81,30.93,25333,20.0281062381367,20.1789770949211,19.3680462397047,19.4434816680969,40298.8365651434,0.0,1.0
2007-08-31,31.61,32.93,31.61,32.0,27800,19.8709490956529,20.7007388079674,19.8709490956529,20.1161142379276,44223.2525366512,0.0,1.0
2007-09-04,30.97,31.44,30.76,31.31,9200,19.4686268108943,19.7640822387639,19.3366148112079,19.6823605246723,14635.0332135681,0.0,1.0
2007-09-05,30.71,31.87,30.02,31.0,34133,19.3051833827112,20.034392523836,18.8714296694558,19.4874856679924,54297.5639868171,0.0,1.0
2007-09-06,30.55,30.92,30.03,30.66,41933,19.2046028115215,19.4371953823976,18.8777159551552,19.2737519542144,66705.5269287554,0.0,1.0
2007-09-07,32.13,32.28,29.75,29.75,24800,20.1978359520192,20.2921302375095,18.7016999555733,18.7016999555733,39450.9590974443,0.0,1.0
2007-09-10,31.65,32.49,30.8,32.02,24133,19.8960942384503,20.4241422371959,19.3617599540053,20.1286868093263,38389.9191894606,0.0,1.0
2007-09-11,31.29,31.94,31.29,31.32,37200,19.8552333814045,20.2676942857801,19.8552333814045,19.8742700385295,58623.738016101,0.295,1.0
2007-09-12,32.03,32.3,31.27,31.29,17400,20.3248042571552,20.4961341712804,19.8425422766545,19.8552333814045,27420.7806849505,0.0,1.0
2007-09-13,31.61,32.13,30.51,31.88,23800,20.0582910574048,20.3882597809053,19.3602802961538,20.2296209715301,37506.5850748173,0.0,1.0
2007-09-14,31.63,31.82,30.72,31.82,11200,20.0709821621548,20.19154765728,19.493536896029,20.19154765728,17650.157682267,0.0,1.0
2007-09-17,31.7,31.83,31.32,31.83,11533,20.1154010287799,20.197893209655,19.8742700385295,20.197893209655,18174.9346919272,0.0,1.0
2007-09-18,32.5,33.44,31.18,31.5,23333,20.6230452187806,21.2195271420315,19.7854323052794,19.9884899812797,36770.6365357443,0.0,1.0
2007-09-19,33.25,33.33,32.21,32.75,31600,21.0989616469063,21.1497260659064,20.4390241999054,20.7816840281559,49798.6591749676,0.0,1.0
2007-09-20,33.67,33.96,32.31,33.04,58800,21.3654748466567,21.549495865532,20.5024797236555,20.9657050470311,92663.3278319017,0.0,1.0
2007-09-21,33.83,33.98,32.94,33.47,30733,21.4670036846569,21.562186970282,20.9022495232811,21.2385637991566,48432.3478615277,0.0,1.0
2007-09-24,32.75,34.42,32.75,33.95,34133,20.7816840281559,21.8413912747824,20.7816840281559,21.543150313157,53790.4314436444,0.0,1.0
2007-09-25,32.8,33.14,30.85,32.8,44733,20.8134117900309,21.0291605707812,19.5760290769041,20.8134117900309,70495.0449643615,0.0,1.0
2007-09-26,33.09,33.15,32.41,32.65,18333,20.9974328089062,21.0355061231563,20.5659352474056,20.7182285044058,28891.1018561607,0.0,1.0
2007-09-27,33.49,33.86,32.85,32.89,19600,21.2512549039066,21.4860403417819,20.845139551906,20.870521761406,30887.7759439671,0.0,1.0
2007-09-28,33.94,34.32,33.13,33.69,21600,21.536804760782,21.7779357510324,21.0228150184062,21.3781659514068,34039.5898158006,0.0,1.0
2007-10-01,34.3,35.0,32.97,33.58,86333,21.7652446462823,22.209433312533,20.9212861804061,21.3083648752817,136052.773498496,0.0,1.0
2007-10-02,33.45,34.84,33.25,34.1,50933,21.2258726944065,22.1079044745328,21.0989616469063,21.6383335987822,80265.6679670451,0.0,1.0
2007-10-03,32.63,33.78,32.63,33.7,41000,20.7055373996558,21.4352759227818,20.7055373996558,21.3845115037818,64612.1843725843,0.0,1.0
2007-10-04,32.65,33.29,32.38,32.98,43600,20.7182285044058,21.1243438564064,20.5468985902805,20.9276317327811,68709.5424059677,0.0,1.0
2007-10-05,33.85,34.03,32.4,33.0,31200,21.4796947894069,21.5939147321571,20.5595896950305,20.9403228375311,49168.2964006008,0.0,1.0
2007-10-08,33.6,34.1,33.17,34.1,31400,21.3210559800317,21.6383335987822,21.0481972279063,21.6383335987822,49483.4777877841,0.0,1.0
2007-10-09,33.98,33.98,32.49,33.33,60200,21.562186970282,21.562186970282,20.6166996664056,21.1497260659064,94869.5975421851,0.0,1.0
2007-10-10,33.63,34.05,33.26,34.05,14933,21.3400926371567,21.6066058369071,21.1053071992814,21.6066058369071,23533.018274044,0.0,1.0
2007-10-11,34.01,34.15,33.43,33.43,22800,21.5812236274071,21.6700613606572,21.2131815896565,21.2131815896565,35930.6781389005,0.0,1.0
2007-10-12,34.0,34.15,33.74,34.14,13800,21.5748780750321,21.6700613606572,21.4098937132818,21.6637158082822,21747.5157156503,0.0,1.0
2007-10-15,33.88,34.14,33.48,34.13,32200,21.4987314465319,21.6637158082822,21.2449093515316,21.6573702559072,50744.2033365176,0.0,1.0
2007-10-16,34.16,34.27,33.43,33.56,23400,21.6764069130322,21.7462079891573,21.2131815896565,21.2956737705316,36876.2223004506,0.0,1.0
2007-10-17,34.28,34.28,33.6,34.0,14333,21.7525535415323,21.7525535415323,21.3210559800317,21.5748780750321,22587.474112494,0.0,1.0
2007-10-18,34.34,34.34,33.89,33.98,15000,21.7906268557824,21.7906268557824,21.505076998907,21.562186970282,23638.6040387504,0.0,1.0
2007-10-19,33.79,34.39,33.49,34.39,36133,21.4416214751569,21.8223546176574,21.2512549039066,21.8223546176574,56942.2453154777,0.0,1.0
2007-10-22,34.25,34.26,33.23,33.51,15600,21.7335168844073,21.7398624367823,21.0862705421563,21.2639460086566,24584.1482003004,0.0,1.0
2007-10-23,33.85,34.25,33.11,34.05,32133,21.4796947894069,21.7335168844073,21.0101239136562,21.6066058369071,50638.6175718111,0.0,1.0
2007-10-24,34.44,34.44,33.3,33.41,30000,21.8540823795325,21.8540823795325,21.1306894087814,21.2004904849065,47277.2080775007,0.0,1.0
2007-10-25,34.06,34.98,33.93,34.22,44800,21.6129513892821,22.196742207783,21.530459208407,21.7144802272823,70600.6307290679,0.0,1.0
2007-10-26,34.59,34.64,33.6,34.08,27733,21.9492656651576,21.9809934270327,21.3210559800317,21.6256424940321,43704.6270537777,0.0,1.0
2007-10-29,34.61,35.25,33.8,34.68,54333,21.9619567699076,22.3680721219082,21.4479670275319,22.0063756365327,85623.7515491618,0.0,1.0
2007-10-30,35.53,35.63,33.89,34.59,29733,22.5457475884085,22.6092031121586,21.505076998907,21.9492656651576,46856.440925611,0.0,1.0
2007-10-31,35.42,35.75,34.93,35.72,31533,22.4759465122834,22.6853497406587,22.1650144459079,22.6663130835337,49693.0734102611,0.0,1.0
2007-11-01,35.3,35.51,35.01,35.51,21200,22.3997998837833,22.5330564836585,22.215778864908,22.5330564836585,33409.2270414339,0.0,1.0
2007-11-02,35.32,35.5,35.0,35.13,16133,22.4124909885333,22.5267109312835,22.209433312533,22.2919254934081,25424.106597144,0.0,1.0
2007-11-05,35.0,35.34,34.44,34.44,18800,22.209433312533,22.4251820932833,21.8540823795325,21.8540823795325,29627.0503952338,0.0,1.0
2007-11-06,35.06,35.21,34.46,34.8,11133,22.2475066267831,22.3426899124082,21.8667734842825,22.0825222650328,17544.5719175605,0.0,1.0
2007-11-07,34.67,35.39,34.48,35.2,38200,22.0000300841577,22.4569098551584,21.8794645890325,22.3363443600332,60199.6449520176,0.0,1.0
2007-11-08,34.5,34.98,34.21,34.4,26400,21.8921556937825,22.196742207783,21.7081346749073,21.8287001700324,41603.9431082007,0.0,1.0
2007-11-09,34.6,34.8,34.07,34.4,33800,21.9556112175326,22.0825222650328,21.6192969416571,21.8287001700324,53265.6544339843,0.0,1.0
2007-11-12,34.07,34.72,33.86,34.68,11600,21.6192969416571,22.0317578460327,21.4860403417819,22.0063756365327,18280.5204566337,0.0,1.0
2007-11-13,34.08,34.13,33.75,34.0,21533,21.6256424940321,21.6573702559072,21.4162392656568,21.5748780750321,33934.0040510942,0.0,1.0
2007-11-14,34.58,34.85,34.07,34.18,12800,21.9429201127826,22.1142500269079,21.6192969416571,21.6890980177822,20171.6087797337,0.0,1.0
2007-11-15,35.49,35.95,34.34,34.7,31600,22.5203653789085,22.8122607881589,21.7906268557824,22.0190667412827,49798.6591749674,0.0,1.0
2007-11-16,35.95,36.38,35.52,36.38,15533,22.8122607881589,23.0851195402843,22.5394020360335,23.0851195402843,24478.562435594,0.0,1.0
2007-11-19,35.24,36.26,34.68,36.26,25400,22.3617265695332,23.0089729117842,22.0063756365327,23.0089729117842,40028.036172284,0.0,1.0
2007-11-20,34.96,35.53,34.54,34.54,11200,22.184051103033,22.5457475884085,21.9175379032826,21.9175379032826,17650.1576822669,0.0,1.0
2007-11-21,34.6,35.1,34.6,34.98,20600,21.9556112175326,22.2728888362831,21.9556112175326,22.196742207783,32463.6828798839,0.0,1.0
2007-11-23,34.25,34.87,34.18,34.51,8533,21.7335168844073,22.1269411316579,21.6890980177822,21.8985012461575,13447.2138841771,0.0,1.0
2007-11-26,34.16,34.16,33.36,33.53,37533,21.6764069130322,21.6764069130322,21.1687627230314,21.2766371134066,59148.5150257612,0.0,1.0
2007-11-27,34.39,34.57,34.02,34.02,12400,21.8223546176574,21.9365745604076,21.5875691797821,21.5875691797821,19541.246005367,0.0,1.0
2007-11-28,34.39,34.68,34.27,34.35,10400,21.8223546176574,22.0063756365327,21.7462079891573,21.7969724081574,16389.4321335336,0.0,1.0
2007-11-29,33.94,34.39,33.61,34.39,11733,21.536804760782,21.8223546176574,21.3274015324067,21.8223546176574,18490.1160791106,0.0,1.0
2007-11-30,33.75,34.09,33.7,34.09,5733,21.4162392656568,21.6319880464071,21.3845115037818,21.6319880464071,9034.67446361041,0.0,1.0
2007-12-03,33.11,33.85,33.05,33.85,14400,21.0101239136562,21.4796947894069,20.9720505994062,21.4796947894069,22693.0598772004,0.0,1.0
2007-12-04,33.04,33.38,32.45,33.36,13333,20.9657050470311,21.1814538277815,20.5913174569056,21.1687627230314,21011.5671765773,0.0,1.0
2007-12-05,33.37,33.71,33.37,33.5,15933,21.1751082754065,21.3908570561568,21.1751082754065,21.2576004562816,25108.9252099606,0.0,1.0
2007-12-06,33.11,33.44,33.01,33.1,16200,21.0101239136562,21.2195271420315,20.9466683899061,21.0037783612812,25529.6923618504,0.0,1.0
2007-12-07,33.03,33.55,32.71,33.2,38733,20.9593594946561,21.2893282181566,20.7563018186558,21.0672338850313,61039.6033488614,0.0,1.0
2007-12-10,33.1,33.36,32.82,33.07,13733,21.0037783612812,21.1687627230314,20.8261028947809,20.9847417041562,21641.9299509439,0.0,1.0
2007-12-11,32.32,33.45,32.24,33.29,13600,20.5088252760305,21.2258726944065,20.4580608570304,21.1243438564064,21432.334328467,0.0,1.0
2007-12-12,32.89,33.08,32.32,32.32,31200,20.870521761406,20.9910872565312,20.5088252760305,20.5088252760305,49168.2964006008,0.0,1.0
2007-12-13,32.95,32.99,32.2,32.66,26200,20.9085950756561,20.9339772851561,20.4326786475304,20.7245740567808,41288.7617210173,0.0,1.0
2007-12-14,31.12,32.67,31.12,32.51,25000,19.9345527860921,20.9274370026231,19.9345527860921,20.8249457286586,39027.7127532449,0.295,1.0
2007-12-17,30.72,31.27,29.59,30.55,60333,19.6783246011809,20.0306383554338,18.9544799788067,19.5694276225936,94186.3597416609,0.0,1.0
2007-12-18,30.98,31.19,30.12,31.15,53933,19.8448729213732,19.9793927184516,19.2939823238141,19.9537698999605,84195.2652768302,0.0,1.0
2007-12-19,31.25,31.46,31.0,31.02,25400,20.0178269461883,20.1523467432666,19.8576843306188,19.8704957398643,39652.1561572967,0.0,1.0
2007-12-20,31.28,31.48,31.1,31.39,21733,20.0370440600566,20.1651581525122,19.9217413768466,20.1075068109072,33927.5712506508,0.0,1.0
2007-12-21,32.05,32.32,31.07,31.41,24200,20.5302833160107,20.7032373408257,19.9025242629782,20.1203182201527,37778.825945141,0.0,1.0
2007-12-24,32.46,32.62,31.98,31.98,6533,20.7929172055447,20.8954084795092,20.4854433836512,20.4854433836512,10198.7218966779,0.0,1.0
2007-12-26,32.25,32.59,31.91,32.36,14800,20.6583974084663,20.8761913656408,20.4406034512918,20.7288601593169,23104.4059499209,0.0,1.0
2007-12-27,31.55,32.16,31.48,31.7,22733,20.2099980848717,20.6007460668613,20.1651581525122,20.3060836542134,35488.6797607806,0.0,1.0
2007-12-28,31.56,32.16,31.28,31.79,23933,20.2164037894944,20.6007460668613,20.0370440600566,20.3637349958184,37362.0099729364,0.0,1.0
2007-12-31,31.85,31.93,31.6,31.6,11000,20.4021692235551,20.4534148605373,20.2420266079856,20.2420266079856,17172.1936114277,0.0,1.0
2008-01-02,30.79,32.43,30.61,32.1,40133,19.7231645335404,20.7737000916763,19.6078618503303,20.5623118391246,62651.9678370389,0.0,1.0
2008-01-03,30.5,30.83,30.22,30.64,25333,19.5373990994797,19.7487873520315,19.3580393700419,19.6270789641987,39547.5618871182,0.0,1.0
2008-01-04,31.16,31.59,30.36,30.36,34133,19.9601756045832,20.2356209033628,19.4477192347608,19.4477192347608,53285.3167762604,0.0,1.0
2008-01-07,30.64,31.28,30.18,31.26,38200,19.6270789641987,20.0370440600566,19.3324165515508,20.024232650811,59634.345086958,0.0,1.0
2008-01-08,30.94,31.37,30.69,31.04,11600,19.8192501028821,20.0946954016616,19.6591074873126,19.8833071491099,18108.8587175056,0.0,1.0
2008-01-09,33.1,33.1,30.65,30.85,63400,21.2028823014026,21.2028823014026,19.6334846688214,19.761598761277,98974.279542229,0.0,1.0
2008-01-10,32.98,33.6,32.66,33.06,67000,21.1260138459292,21.5231675325416,20.9210312980003,21.1772594829115,104594.270178696,0.0,1.0
2008-01-11,32.78,33.35,32.25,33.05,23933,20.9978997534736,21.3630249169721,20.6583974084663,21.1708537782887,37362.0099729364,0.0,1.0
2008-01-14,32.48,33.51,32.39,32.78,19400,20.8057286147902,21.4655161909366,20.7480772731852,20.9978997534736,30285.505096518,0.0,1.0
2008-01-15,31.35,32.31,30.54,32.2,34733,20.0818839924161,20.696831636203,19.5630219179709,20.6263688853524,54221.981882338,0.0,1.0
2008-01-16,29.8,31.2,29.75,31.2,40600,19.0889997758851,19.9857984230744,19.0569712527712,19.9857984230744,63381.0055112697,0.0,1.0
2008-01-17,29.77,30.45,29.7,29.7,13600,19.0697826620168,19.5053705763658,19.0249427296573,19.0249427296573,21231.0757377652,0.0,1.0
2008-01-18,28.95,29.82,28.41,29.75,36600,18.5445148829488,19.1018111851307,18.1986068333187,19.0569712527712,57136.5714707505,0.0,1.0
2008-01-22,28.65,28.83,28.18,28.3,19533,18.3523437442654,18.4676464274754,18.0512756269947,18.1281440824681,30493.1325283653,0.0,1.0
2008-01-23,28.6,29.0,28.02,28.36,21200,18.3203152211515,18.5765434060627,17.9487843530302,18.1665783102048,33095.5004147516,0.0,1.0
2008-01-24,28.19,29.04,28.0,28.9,22133,18.0576813316175,18.6021662245538,17.9359729437847,18.5124863598349,34552.0146547027,0.0,1.0
2008-01-25,28.4,28.5,28.11,28.15,19333,18.1922011286959,18.2562581749237,18.0064356946353,18.0320585131264,30180.9108263393,0.0,1.0
2008-01-28,28.77,28.77,28.17,28.45,15133,18.4292121997388,18.4292121997388,18.0448699223719,18.2242296518098,23624.2550837941,0.0,1.0
2008-01-29,28.5,29.37,28.4,28.85,21933,18.2562581749237,18.8135544771056,18.1922011286959,18.480457836721,34239.7929526768,0.0,1.0
2008-01-30,29.47,29.69,28.55,28.55,17800,18.8776115233334,19.0185370250345,18.2882866980376,18.2882866980376,27787.7314803103,0.0,1.0
2008-01-31,30.11,30.11,29.3,29.47,10533,19.2875766191913,19.2875766191913,18.7687145447461,18.8776115233334,16443.1559371971,0.0,1.0
2008-02-01,29.65,30.12,29.65,30.1,18000,18.9929142065434,19.2939823238141,18.9929142065434,19.2811709145685,28099.9531823363,0.0,1.0
2008-02-04,30.58,31.14,29.54,29.66,45200,19.588644736462,19.9473641953377,18.9224514556928,18.9993199111662,70562.1046578666,0.0,1.0
2008-02-05,29.76,30.47,29.76,30.43,10200,19.063376957394,19.5181819856114,19.063376957394,19.4925591671203,15923.3068033239,0.0,1.0
2008-02-06,29.34,30.05,29.33,29.73,37800,18.7943373632372,19.2491423914546,18.7879316586145,19.0441598435257,59009.9016829063,0.0,1.0
2008-02-07,29.7,29.83,29.25,29.44,43600,19.0249427296573,19.1082168897535,18.7366860216322,18.858394409465,68064.3310416591,0.0,1.0
2008-02-08,29.76,30.0,29.62,29.7,27200,19.063376957394,19.2171138683407,18.9736970926751,19.0249427296573,42462.1514755304,0.0,1.0
2008-02-11,29.95,30.15,29.41,29.85,40000,19.1850853452268,19.3131994376824,18.8391772955967,19.121028298999,62444.3404051919,0.0,1.0
2008-02-12,30.02,30.16,29.83,30.0,77200,19.2299252775863,19.3196051423052,19.1082168897535,19.2171138683407,120517.57698202,0.0,1.0
2008-02-13,30.48,30.52,30.34,30.44,51933,19.5245876902342,19.5502105087253,19.4349078255153,19.4989648717431,81073.0482565705,0.0,1.0
2008-02-14,30.22,30.66,29.93,30.31,45333,19.3580393700419,19.6398903734442,19.1722739359813,19.4156907116469,70769.7320897139,0.0,1.0
2008-02-15,30.05,30.56,29.6,30.28,64400,19.2491423914546,19.5758333272164,18.9608856834295,19.3964735977786,100535.388052359,0.0,1.0
2008-02-19,30.41,30.53,29.97,29.98,52000,19.4797477578747,19.5566162133481,19.1978967544724,19.2043024590952,81177.6425267494,0.0,1.0
2008-02-20,30.67,31.08,30.09,30.25,76200,19.646296078067,19.908929967601,19.2747652099458,19.3772564839102,118956.46847189,0.0,1.0
2008-02-21,29.96,31.22,29.84,30.45,49800,19.1914910498496,19.9986098323199,19.1146225943762,19.5053705763658,77743.2038044638,0.0,1.0
2008-02-22,29.42,29.98,29.25,29.98,28600,18.8455830002195,19.2043024590952,18.7366860216322,19.2043024590952,44647.7033897121,0.0,1.0
2008-02-25,29.27,29.68,29.08,29.36,27400,18.7494974308778,19.0121313204118,18.6277890430449,18.8071487724828,42774.3731775563,0.0,1.0
2008-02-26,29.43,29.8,29.2,29.3,40933,18.8519887048423,19.0889997758851,18.7046574985183,18.7687145447461,63900.8546451427,0.0,1.0
2008-02-27,29.63,30.5,29.55,30.08,39800,18.9801027972979,19.5373990994797,18.9288571603156,19.268359505323,62132.1187031657,0.0,1.0
2008-02-28,29.98,29.98,29.23,29.64,19733,19.2043024590952,19.2043024590952,18.7238746123867,18.9865085019206,30805.3542303912,0.0,1.0
2008-02-29,28.66,29.78,28.6,29.78,19733,18.3587494488882,19.0761883666396,18.3203152211515,19.0761883666396,30805.3542303912,0.0,1.0
2008-03-03,28.38,28.91,27.77,28.7,39733,18.1793897194503,18.5188920644577,17.7886417374607,18.3843722673793,62027.5244329872,0.0,1.0
2008-03-04,28.4,28.49,28.01,28.37,14333,18.1922011286959,18.2498524703009,17.9423786484075,18.1729840148275,22375.3682756903,0.0,1.0
2008-03-05,28.33,28.65,28.21,28.5,15000,18.1473611963364,18.3523437442654,18.0704927408631,18.2562581749237,23416.6276519469,0.0,1.0
2008-03-06,27.59,28.88,27.59,28.88,17800,17.6733390542507,18.4996749505893,17.6733390542507,18.4996749505893,27787.7314803103,0.0,1.0
2008-03-07,28.64,28.79,27.21,27.25,32000,18.3459380396426,18.4420236089843,17.429922278585,17.4555450970762,49955.4723241535,0.0,1.0
2008-03-10,27.65,28.75,27.46,28.75,36533,17.7117732819874,18.4164007904932,17.5900648941545,18.4164007904932,57031.9772005717,0.0,1.0
2008-03-11,29.28,29.42,27.46,27.55,38000,18.9448714218726,19.0354548234799,17.7672872009775,17.825519387725,58730.4065160038,0.295,1.0
2008-03-12,30.1,30.45,29.28,29.28,35333,19.4754313455726,19.7018898495908,18.9448714218726,18.9448714218726,54608.4593007884,0.0,1.0
2008-03-13,29.46,29.8,28.72,29.8,20400,19.0613357953677,19.281324056414,18.5825378154433,19.281324056414,31528.9550770126,0.0,1.0
2008-03-14,29.27,30.02,29.26,30.02,19533,18.9384011789006,19.4236694017969,18.9319309359287,19.4236694017969,30188.9744862396,0.0,1.0
2008-03-17,30.0,30.45,29.07,29.3,32333,19.410728915853,19.7018898495908,18.8089963194616,18.9578119078165,49971.8482600515,0.0,1.0
2008-03-18,29.55,30.47,29.43,30.2,29600,19.1195679821152,19.7148303355347,19.0419250664518,19.5401337752921,45747.89560194,0.0,1.0
2008-03-19,29.82,30.66,29.38,29.55,28400,19.2942645423579,19.8377649520018,19.0095738515921,19.1195679821152,43893.251185645,0.0,1.0
2008-03-20,30.6,30.6,29.55,29.75,18333,19.7989434941701,19.7989434941701,19.1195679821152,19.2489728415543,28334.3300699447,0.0,1.0
2008-03-24,29.92,30.59,29.86,30.51,12133,19.3589669720774,19.7924732511982,19.3201455142457,19.7407113074225,18752.0005857546,0.0,1.0
2008-03-25,30.18,30.4,29.77,29.91,16933,19.5271932893482,19.6695386347311,19.2619133274982,19.3524967291055,26170.578250934,0.0,1.0
2008-03-26,30.23,30.5,29.46,30.18,9533,19.5595445042079,19.7342410644506,19.0613357953677,19.5271932893482,14733.6043504491,0.0,1.0
2008-03-27,29.55,30.53,29.5,30.27,8733,19.1195679821152,19.7536517933664,19.0872167672555,19.5854254760957,13497.1747395859,0.0,1.0
2008-03-28,29.8,30.15,29.74,29.75,14000,19.281324056414,19.5077825604323,19.2425025985823,19.2489728415543,21637.5181901067,0.0,1.0
2008-03-31,29.64,30.05,29.24,29.75,7933,19.1778001688628,19.4430801307128,18.9189904499848,19.2489728415543,12260.7451287226,0.0,1.0
2008-04-01,30.43,30.71,29.39,29.77,14200,19.6889493636469,19.8701161668616,19.016044094564,19.2619133274982,21946.6255928225,0.0,1.0
2008-04-02,30.47,30.64,30.4,30.64,4600,19.7148303355347,19.8248244660579,19.6695386347311,19.8248244660579,7109.47026246364,0.0,1.0
2008-04-03,30.08,30.59,29.74,30.3,5600,19.4624908596287,19.7924732511982,19.2425025985823,19.6048362050116,8655.00727604265,0.0,1.0
2008-04-04,30.23,30.5,30.01,30.01,10200,19.5595445042079,19.7342410644506,19.417199158825,19.417199158825,15764.4775385063,0.0,1.0
2008-04-07,30.94,30.98,30.31,30.38,37000,20.0189317552164,20.0448127271042,19.6113064479835,19.6565981487872,57184.8695024249,0.0,1.0
2008-04-08,30.74,31.19,30.7,30.99,22200,19.8895268957774,20.1806878295152,19.8636459238896,20.0512829700762,34310.9217014549,0.0,1.0
2008-04-09,31.07,31.32,30.58,30.72,29133,20.1030449138518,20.2648009881506,19.7860030082262,19.8765864098335,45026.1298165984,0.0,1.0
2008-04-10,31.11,31.23,30.76,31.1,24200,20.1289258857396,20.206568801403,19.9024673817213,20.1224556427677,37401.995728613,0.0,1.0
2008-04-11,30.37,30.96,30.37,30.96,11733,19.6501279058152,20.0318722411603,19.6501279058152,20.0318722411603,18133.785780323,0.0,1.0
2008-04-14,29.65,30.87,29.55,30.3,27000,19.1842704118348,19.9736400544128,19.1195679821152,19.6048362050116,41729.4993666342,0.0,1.0
2008-04-15,30.07,30.44,29.45,29.54,13533,19.4560206166567,19.6954196066189,19.0548655523957,19.1130977391433,20915.7524047653,0.0,1.0
2008-04-16,30.48,30.99,30.0,30.15,22333,19.7213005785067,20.0512829700762,19.410728915853,19.5077825604323,34516.4781242609,0.0,1.0
2008-04-17,30.1,30.44,29.81,30.44,17800,19.4754313455726,19.6954196066189,19.287794299386,19.6954196066189,27510.558841707,0.0,1.0
2008-04-18,30.3,30.3,29.9,30.3,6000,19.6048362050116,19.6048362050116,19.3460264861335,19.6048362050116,9273.22208147428,0.0,1.0
2008-04-21,29.76,30.35,29.7,30.35,12000,19.2554430845262,19.6371874198713,19.2166216266945,19.6371874198713,18546.4441629486,0.0,1.0
2008-04-22,29.52,29.89,29.36,29.76,18533,19.1001572531994,19.3395562431616,18.9966333656482,19.2554430845262,28643.4374726605,0.0,1.0
2008-04-23,29.47,29.51,29.24,29.51,10400,19.0678060383396,19.0936870102274,18.9189904499848,19.0936870102274,16073.5849412221,0.0,1.0
2008-04-24,29.26,29.63,29.1,29.39,10200,18.9319309359287,19.1713299258909,18.8284070483775,19.016044094564,15764.4775385063,0.0,1.0
2008-04-25,29.6,30.33,29.15,29.2,10133,19.151919196975,19.6242469339274,18.8607582632372,18.893109478097,15660.9265585965,0.0,1.0
2008-04-28,29.51,29.62,29.1,29.5,14933,19.0936870102274,19.1648596829189,18.8284070483775,19.0872167672555,23079.504223776,0.0,1.0
2008-04-29,29.35,29.61,29.14,29.61,9333,18.9901631226762,19.158389439947,18.8542880202653,19.158389439947,14424.4969477333,0.0,1.0
2008-04-30,29.74,29.74,29.26,29.48,14333,19.2425025985823,19.2425025985823,18.9319309359287,19.0742762813116,22152.1820156285,0.0,1.0
2008-05-01,29.35,29.54,29.28,29.54,10733,18.9901631226762,19.1130977391433,18.9448714218726,19.1130977391433,16588.248766744,0.0,1.0
2008-05-02,29.03,29.35,28.85,29.35,15733,18.7831153475738,18.9901631226762,18.6666509740787,18.9901631226762,24315.9338346392,0.0,1.0
2008-05-05,28.41,29.13,27.5,29.03,43600,18.3819602833128,18.8478177772933,17.7931681728653,18.7831153475738,67385.4137920466,0.0,1.0
2008-05-06,27.87,28.5,27.61,28.5,68200,18.0325671628275,18.4401924700604,17.8643408455568,18.4401924700604,105405.624326091,0.0,1.0
2008-05-07,28.27,28.44,27.75,27.75,40533,18.2913768817055,18.4013710122287,17.9549242471641,17.9549242471641,62645.2517713996,0.0,1.0
2008-05-08,29.31,29.34,28.0,28.5,15700,18.9642821507884,18.9836928797043,18.1166803214628,18.4401924700604,24264.9311131911,0.0,1.0
2008-05-09,29.3,29.7,28.4,29.15,22533,18.9578119078165,19.2166216266945,18.3754900403409,18.8607582632372,34825.5855269767,0.0,1.0
2008-05-12,29.0,29.52,28.94,29.52,20200,18.7637046186579,19.1001572531994,18.7248831608262,19.1001572531994,31219.8476742969,0.0,1.0
2008-05-13,29.25,29.28,28.91,29.1,16333,18.9254606929567,18.9448714218726,18.7054724319104,18.8284070483775,25243.2560427866,0.0,1.0
2008-05-14,28.87,29.22,28.75,29.22,19933,18.6795914600226,18.9060499640409,18.6019485443592,18.9060499640409,30807.1892916711,0.0,1.0
2008-05-15,28.62,29.07,28.5,28.85,21400,18.5178353857238,18.8089963194616,18.4401924700604,18.6666509740787,33074.4920905917,0.0,1.0
2008-05-16,28.54,28.8,28.44,28.5,14733,18.4660734419482,18.6342997592189,18.4013710122287,18.4401924700604,22770.3968210601,0.0,1.0
2008-05-19,28.28,28.77,28.21,28.51,43400,18.2978471246775,18.6148890303031,18.2525554238738,18.4466627130323,67076.3063893306,0.0,1.0
2008-05-20,28.48,28.56,28.29,28.29,14400,18.4272519841165,18.4790139278921,18.3043173676494,18.3043173676494,22255.7329955383,0.0,1.0
2008-05-21,28.25,28.55,28.21,28.4,12733,18.2784363957616,18.4725436849201,18.2525554238738,18.3754900403409,19679.322793902,0.0,1.0
2008-05-22,28.26,28.45,28.21,28.4,8600,18.2849066387336,18.4078412552006,18.2525554238738,18.3754900403409,13291.6183167798,0.0,1.0
2008-05-23,28.08,28.38,27.91,28.38,10800,18.1684422652384,18.362549554397,18.0584481347153,18.362549554397,16691.7997466538,0.0,1.0
2008-05-27,28.47,28.52,27.86,27.86,8533,18.4207817411445,18.4531329560043,18.0260969198555,18.0260969198555,13188.0673368701,0.0,1.0
2008-05-28,28.16,28.7,28.12,28.7,7800,18.2202042090141,18.5695973294994,18.1943232371263,18.5695973294994,12055.1887059166,0.0,1.0
2008-05-29,27.99,28.24,27.85,28.19,30533,18.1102100784909,18.2719661527897,18.0196266768836,18.2396149379299,47189.8816356091,0.0,1.0
2008-05-30,27.77,28.41,27.75,28.11,43800,17.967864733108,18.3819602833128,17.9549242471641,18.1878529941543,67694.5211947622,0.0,1.0
2008-06-02,28.18,28.37,27.51,27.7,51000,18.233144694958,18.356079311425,17.7996384158372,17.9225730323043,78822.3876925313,0.0,1.0
2008-06-03,28.25,28.29,27.84,28.08,29933,18.2784363957616,18.3043173676494,18.0131564339116,18.1684422652384,46262.5594274617,0.0,1.0
2008-06-04,28.17,28.45,27.93,28.33,23933,18.226674451986,18.4078412552006,18.0713886206592,18.3301983395372,36989.3373459874,0.0,1.0
2008-06-05,28.1,28.27,27.68,28.22,33000,18.1813827511824,18.2913768817055,17.9096325463604,18.2590256668458,51002.7214481085,0.0,1.0
2008-06-06,28.19,28.33,27.94,28.25,28000,18.2396149379299,18.3301983395372,18.0778588636311,18.2784363957616,43275.0363802134,0.0,1.0
2008-06-09,28.15,28.32,27.94,28.1,18933,18.2137339660421,18.3237280965653,18.0778588636311,18.1813827511824,29261.6522780921,0.0,1.0
2008-06-10,27.83,28.23,27.64,27.95,30600,18.0066861909397,18.2654959098177,17.8837515744726,18.0843291066031,47293.4326155188,0.0,1.0
2008-06-11,26.84,28.23,26.77,27.74,28133,17.563474547361,18.4730583633384,17.5176681681391,18.1524137087852,42992.0468164687,0.305,1.0
2008-06-12,27.65,28.39,26.89,27.0,54933,18.0935197926428,18.5777586587027,17.5961933896624,17.6681748427253,83947.0411178711,0.0,1.0
2008-06-13,27.72,27.96,27.47,27.69,21933,18.1393261718647,18.2963766149111,17.975731960358,18.1196948664839,33517.3839556963,0.0,1.0
2008-06-16,27.57,28.1,27.47,27.47,19133,18.0411696449606,18.3879893733549,17.975731960358,17.975731960358,29238.5039540574,0.0,1.0
2008-06-17,27.69,27.9,27.5,27.75,23400,18.1196948664839,18.2571140041495,17.9953632657388,18.1589574772455,35759.2114422693,0.0,1.0
2008-06-18,27.4,27.83,27.29,27.8,18133,17.9299255811361,18.2113076249276,17.8579441280731,18.1916763195468,27710.3325249004,0.0,1.0
2008-06-19,27.3,27.4,27.0,27.26,30800,17.8644878965334,17.9299255811361,17.6681748427253,17.8383128226923,47067.6800180298,0.0,1.0
2008-06-20,26.68,27.3,26.41,27.3,28600,17.4587742519967,17.8644878965334,17.2820925035695,17.8644878965334,43705.7028738849,0.0,1.0
2008-06-23,26.03,26.78,26.03,26.53,27200,17.0334293020793,17.5242119365994,17.0334293020793,17.3606177250927,41566.2628730652,0.0,1.0
2008-06-24,25.61,26.17,25.34,26.17,35400,16.758591026748,17.125042060523,16.5819092783207,17.125042060523,54097.2685921511,0.0,1.0
2008-06-25,26.0,26.18,25.46,25.46,34600,17.0137979966985,17.1315858289833,16.660434499844,16.660434499844,52874.7314488256,0.0,1.0
2008-06-26,25.54,26.17,25.54,26.17,30800,16.7127846475261,17.125042060523,16.7127846475261,17.125042060523,47067.6800180298,0.0,1.0
2008-06-27,25.95,26.48,25.02,25.7,434133,16.9810791543971,17.3278988827914,16.3725086875921,16.8174849428904,663429.647054135,0.0,1.0
2008-06-30,25.72,26.05,25.31,25.95,47733,16.8305724798109,17.0465168389998,16.5622779729399,16.9810791543971,72944.2068279423,0.0,1.0
2008-07-01,25.94,26.0,25.5,25.77,28000,16.9745353859368,17.0137979966985,16.686609573685,16.8632913221123,42788.8000163909,0.0,1.0
2008-07-02,25.48,26.62,25.06,26.15,33733,16.6735220367645,17.4195116412351,16.3986837614332,17.1119545236025,51549.8068197467,0.0,1.0
2008-07-03,25.22,25.93,25.2,25.4,9000,16.5033840567975,16.9679916174766,16.490296519877,16.6211718890823,13753.5428624113,0.0,1.0
2008-07-07,25.42,25.52,24.65,25.42,47000,16.6342594260029,16.6996971106056,16.1303892545622,16.6342594260029,71824.0571703701,0.0,1.0
2008-07-08,26.29,26.29,24.87,25.56,63400,17.2035672820463,17.2035672820463,16.2743521606881,16.7258721844466,96886.0686085416,0.0,1.0
2008-07-09,25.26,26.31,25.26,26.29,42533,16.5295591306386,17.2166548189668,16.5295591306386,17.2035672820463,64997.7153963266,0.0,1.0
2008-07-10,25.9,25.94,25.29,25.4,27533,16.9483603120958,16.9745353859368,16.5491904360194,16.6211718890823,42075.1439589744,0.0,1.0
2008-07-11,26.26,26.8,25.92,26.78,22533,17.1839359766654,17.53729947352,16.9614478490163,17.5242119365994,34434.2868131905,0.0,1.0
2008-07-14,25.76,26.7,25.54,26.7,18000,16.856747553652,17.4718617889173,16.7127846475261,17.4718617889173,27507.0857248226,0.0,1.0
2008-07-15,26.25,26.58,25.5,25.5,22133,17.1773922082052,17.393336567394,16.686609573685,16.686609573685,33823.0182415277,0.0,1.0
2008-07-16,26.72,27.1,26.23,26.3,30200,17.4849493258378,17.733612527328,17.1643046712846,17.2101110505065,46150.7771605357,0.0,1.0
2008-07-17,26.34,26.95,26.02,26.95,25933,17.2362861243476,17.635456000424,17.026885533619,17.635456000424,39630.0696723236,0.0,1.0
2008-07-18,25.61,26.27,25.19,26.27,32800,16.758591026748,17.1904797451257,16.4837527514167,17.1904797451257,50124.0228763434,0.0,1.0
2008-07-21,25.56,25.89,25.39,25.89,23800,16.7258721844466,16.9418165436355,16.6146281206221,16.9418165436355,36370.4800139322,0.0,1.0
2008-07-22,26.33,26.33,25.4,25.56,27933,17.2297423558873,17.2297423558873,16.6211718890823,16.7258721844466,42686.4125306373,0.0,1.0
2008-07-23,26.37,26.72,25.76,26.17,19933,17.2559174297284,17.4849493258378,16.856747553652,17.125042060523,30461.0410973827,0.0,1.0
2008-07-24,25.3,26.5,25.3,26.5,45133,16.5557342044797,17.3409864197119,16.5557342044797,17.3409864197119,68970.9611121342,0.0,1.0
2008-07-25,26.45,26.57,25.55,25.55,25933,17.3082675774106,17.3867927989338,16.7193284159864,16.7193284159864,39630.0696723235,0.0,1.0
2008-07-28,26.3,26.41,25.91,26.41,14333,17.2101110505065,17.2820925035695,16.954904080556,17.2820925035695,21903.2810941046,0.0,1.0
2008-07-29,27.23,27.24,25.91,26.48,36133,17.8186815173115,17.8252252857718,16.954904080556,17.3278988827914,55217.4182497231,0.0,1.0
2008-07-30,28.59,28.75,27.12,27.34,86000,18.708634027908,18.8133343232723,17.7467000642486,17.8906629703745,131422.742907486,0.0,1.0
2008-07-31,28.59,28.75,28.44,28.73,30933,18.708634027908,18.8133343232723,18.610477501004,18.8002467863518,47270.9268181078,0.0,1.0
2008-08-01,29.19,29.53,28.44,28.87,55400,19.1012601355242,19.3237482631733,18.610477501004,18.8918595447956,84660.6971752872,0.0,1.0
2008-08-04,28.53,30.0,28.4,30.0,24600,18.6693714171464,19.6313053808059,18.5843024271629,19.6313053808059,37593.0171572576,0.0,1.0
2008-08-05,29.02,29.54,28.59,28.98,31333,18.9900160716996,19.3302920316336,18.708634027908,18.9638409978585,47882.1953897704,0.0,1.0
2008-08-06,28.62,29.46,28.62,29.11,24800,18.7282653332888,19.2779418839514,18.7282653332888,19.048909987842,37898.651443089,0.0,1.0
2008-08-07,28.42,29.12,28.42,28.45,23933,18.5973899640835,19.0554537563023,18.5973899640835,18.6170212694643,36573.7268140099,0.0,1.0
2008-08-08,29.16,29.2,28.5,28.5,20800,19.0816288301434,19.1078039039844,18.6497401117656,18.6497401117656,31785.9657264616,0.0,1.0
2008-08-11,29.32,29.99,28.8,29.99,40133,19.1863291255076,19.6247616123456,18.8460531655737,19.6247616123456,61330.1039663505,0.0,1.0
2008-08-12,29.19,29.41,29.1,29.1,25000,19.1012601355242,19.2452230416501,19.0423662193817,19.0423662193817,38204.2857289202,0.0,1.0
2008-08-13,29.27,29.53,29.24,29.49,22933,19.1536102832063,19.3237482631733,19.1339789778255,19.2975731893322,35045.5553848532,0.0,1.0
2008-08-14,29.09,29.46,28.75,28.95,33000,19.0358224509215,19.2779418839514,18.8133343232723,18.9442096924777,50429.6571621747,0.0,1.0
2008-08-15,29.7,29.72,28.62,28.99,56333,19.4349923269979,19.4480798639184,18.7282653332888,18.9703847663188,86086.4811186905,0.0,1.0
2008-08-18,30.15,30.47,29.0,29.88,61733,19.7294619077099,19.9388624984385,18.9769285347791,19.5527801592827,94338.6068361377,0.0,1.0
2008-08-19,30.31,30.31,29.96,29.96,19533,19.8341622030742,19.8341622030742,19.6051303069648,19.6051303069648,29849.7725257201,0.0,1.0
2008-08-20,31.62,31.73,30.11,30.49,44733,20.6913958713694,20.7633773244324,19.7032868338689,19.9519500353591,68359.6925404718,0.0,1.0
2008-08-21,31.5,31.93,30.88,31.32,36600,20.6128706498462,20.8942526936378,20.2071570053096,20.4950828175614,55931.0743071394,0.0,1.0
2008-08-22,31.51,31.56,31.16,31.35,22933,20.6194144183065,20.6521332606078,20.3903825221971,20.5147141229422,35045.5553848531,0.0,1.0
2008-08-25,31.1,31.58,30.93,31.58,31733,20.3511199114355,20.6652207975284,20.2398758476109,20.6652207975284,48493.4639614331,0.0,1.0
2008-08-26,31.19,31.37,30.83,31.37,19600,20.4100138275779,20.5278016598627,20.1744381630082,20.5278016598627,29952.1600114735,0.0,1.0
2008-08-27,31.17,31.35,31.07,31.32,24800,20.3969262906573,20.5147141229422,20.3314886060547,20.4950828175614,37898.651443089,0.0,1.0
2008-08-28,30.93,31.32,30.5,31.32,35600,20.2398758476109,20.4950828175614,19.9584938038193,20.4950828175614,54402.9028779825,0.0,1.0
2008-08-29,30.28,31.03,30.28,30.83,18733,19.8145308976934,20.3053135322136,19.8145308976934,20.1744381630082,28627.2353823946,0.0,1.0
2008-09-02,30.73,31.04,30.46,30.6,27133,20.1090004784055,20.3118573006739,19.9323187299783,20.023931488422,41463.8753873119,0.0,1.0
2008-09-03,30.49,30.84,30.37,30.69,23733,19.9519500353591,20.1809819314685,19.8734248138359,20.0828254045645,36268.0925281786,0.0,1.0
2008-09-04,29.65,30.49,29.54,30.29,25800,19.4022734846965,19.9519500353591,19.3302920316336,19.8210746661537,39426.8228722458,0.0,1.0
2008-09-05,29.4,30.04,29.26,29.85,20200,19.2386792731898,19.657480454647,19.147066514746,19.5331488539019,30869.0628689676,0.0,1.0
2008-09-08,30.38,30.81,28.67,28.67,28333,19.8799685822961,20.1613506260877,18.7609841755902,18.7609841755902,43297.6811023,0.0,1.0
2008-09-09,30.18,30.6,30.06,30.11,24733,19.7490932130908,20.023931488422,19.6705679915675,19.7032868338689,37796.2639573354,0.0,1.0
2008-09-10,30.26,30.55,30.23,30.55,17533,19.8014433607729,19.9912126461207,19.7818120553921,19.9912126461207,26793.4296674064,0.0,1.0
2008-09-11,30.32,30.41,29.6,30.1,19000,20.0402909095727,20.0997772612172,19.5644000964166,19.894879827775,28746.0896949765,0.305,1.0
2008-09-12,29.97,30.54,29.91,30.44,20400,19.8089550976218,20.1857019913704,19.7692975298588,20.1196060450987,30864.2226198696,0.0,1.0
2008-09-15,29.2,30.19,29.2,30.0,13600,19.3000163113299,19.9543661794195,19.3000163113299,19.8287838815033,20576.1484132464,0.0,1.0
2008-09-16,30.36,30.36,28.42,29.17,37000,20.0667292880814,20.0667292880814,18.7844679304108,19.2801875274484,55979.2273007437,0.0,1.0
2008-09-17,29.58,30.23,29.49,30.23,20400,19.5511809071623,19.9808045579282,19.4916945555178,19.9808045579282,30864.2226198695,0.0,1.0
2008-09-18,32.9,32.9,29.79,30.0,35933,21.745566323382,21.745566323382,19.6899823943328,19.8287838815033,54364.9074215575,0.0,1.0
2008-09-19,33.87,34.84,33.5,34.84,71000,22.3866970022173,23.0278276810525,22.1421420010121,23.0278276810525,107419.59833386,0.0,1.0
2008-09-22,32.96,33.9,32.5,33.9,18800,21.785223891145,22.4065257860988,21.4811825382953,22.4065257860988,28443.4992771347,0.0,1.0
2008-09-23,33.29,33.86,32.57,32.9,30933,22.0033405138415,22.3800874075901,21.5274497006855,21.745566323382,46800.1469755111,0.0,1.0
2008-09-24,32.05,33.24,32.04,33.24,14200,21.1837507800727,21.9702925407057,21.1771411854456,21.9702925407057,21483.919666772,0.0,1.0
2008-09-25,33.67,33.74,32.01,32.01,38200,22.2545051096739,22.3007722720641,21.1573124015641,21.1573124015641,57794.769807795,0.0,1.0
2008-09-26,33.07,33.45,32.01,33.39,19400,21.8579294320438,22.1090940278762,21.1573124015641,22.0694364601132,29351.2705306603,0.0,1.0
2008-09-29,32.38,33.2,31.61,32.91,19733,21.4018674027693,21.943854162197,20.8929286164773,21.7521759180092,29855.0835763669,0.0,1.0
2008-09-30,33.21,33.29,32.31,32.71,23733,21.9504637568242,22.0033405138415,21.3556002403791,21.6199840254658,35906.8919332041,0.0,1.0
2008-10-01,32.31,33.32,32.15,33.08,21133,21.3556002403791,22.023169297723,21.2498467263444,21.864539026671,31973.21650126,0.0,1.0
2008-10-02,31.22,32.24,31.04,32.24,29800,20.6351544260178,21.3093330779889,20.5161817227288,21.3093330779889,45085.9722584369,0.0,1.0
2008-10-03,30.66,32.48,30.63,31.64,15200,20.2650171268964,21.4679633490409,20.2451883430149,20.9127574003589,22996.8717559812,0.0,1.0
2008-10-06,31.66,31.91,29.67,30.09,25200,20.9259765896132,21.0912164552924,19.6106672588068,19.8882702331478,38126.3926480741,0.0,1.0
2008-10-07,28.35,32.49,28.35,31.68,32400,18.7382007680207,21.4745729436681,18.7382007680207,20.9391957788675,49019.6476903809,0.0,1.0
2008-10-08,24.89,28.0,24.08,27.67,62333,16.4512810270206,18.5068649560698,15.91590386222,18.2887483333732,94306.8425766828,0.0,1.0
2008-10-09,23.48,25.56,23.48,25.13,49200,15.5193281845899,16.8941238670408,15.5193281845899,16.6099112980726,74437.2427890974,0.0,1.0
2008-10-10,26.55,26.58,21.93,23.01,43400,17.5484737351305,17.568302519012,14.4948410173789,15.2086772371131,65662.1206716831,0.0,1.0
2008-10-13,30.47,30.47,27.76,27.81,17600,20.1394348289802,20.1394348289802,18.3482346850178,18.3812826581536,26627.9567700836,0.0,1.0
2008-10-14,30.68,32.47,29.2,32.09,62000,20.2782363161507,21.4613537544138,19.3000163113299,21.2101891585814,93803.0295309763,0.0,1.0
2008-10-15,27.64,30.34,27.51,30.34,38333,18.2689195494917,20.053510098827,18.1829948193386,20.053510098827,57995.9924356599,0.0,1.0
2008-10-16,30.32,30.6,26.81,27.84,67800,20.0402909095727,20.2253595591334,17.7203231954368,18.4011114420351,102578.15164839,0.0,1.0
2008-10-17,29.86,31.25,29.13,29.89,59400,19.736249556723,20.6549832098993,19.2537491489397,19.7560783406045,89869.3540990319,0.0,1.0
2008-10-20,31.27,32.99,30.06,30.11,44400,20.6682023991536,21.8050526750265,19.8684414492663,19.9014894224022,67175.0727608927,0.0,1.0
2008-10-21,30.89,31.7,30.76,31.04,22800,20.4170378033213,20.9524149681219,20.3311130731681,20.5161817227288,34495.3076339718,0.0,1.0
2008-10-22,30.0,31.13,29.91,30.39,15400,19.8287838815033,20.5756680743733,19.7692975298588,20.0865580719629,23299.4621738231,0.0,1.0
2008-10-23,30.09,31.63,28.35,30.13,25733,19.8882702331478,20.9061478057317,18.7382007680207,19.9147086116565,38932.7961116228,0.0,1.0
2008-10-24,29.53,29.85,27.55,29.29,19733,19.5181329340265,19.7296399620958,18.2094331978472,19.3595026629744,29855.0835763669,0.0,1.0
2008-10-27,27.06,29.39,27.06,29.39,24800,17.885563061116,19.4255986092461,17.885563061116,19.4255986092461,37521.2118123905,0.0,1.0
2008-10-28,29.55,29.58,26.9,27.57,34133,19.5313521232808,19.5511809071623,17.7798095470813,18.2226523871016,51641.5936609807,0.0,1.0
2008-10-29,29.55,30.34,27.8,29.5,37133,19.5313521232808,20.053510098827,18.3746730635264,19.4983041501449,56180.4499286086,0.0,1.0
2008-10-30,31.05,31.85,29.85,31.0,48933,20.522791317356,21.0515588875294,19.7296399620958,20.4897433442201,74033.2845812781,0.0,1.0
2008-10-31,31.24,31.59,29.97,31.07,62200,20.6483736152721,20.879709427223,19.8089550976218,20.5360105066103,94105.6199488181,0.0,1.0
2008-11-03,30.85,32.0,30.65,32.0,40200,20.3905994248126,21.1507028069369,20.2584075322692,21.1507028069369,60820.6739862135,0.0,1.0
2008-11-04,30.42,31.45,30.01,31.0,22733,20.1063868558444,20.7871751024427,19.8353934761305,20.4897433442201,34393.9398439948,0.0,1.0
2008-11-05,29.07,30.58,29.0,30.26,30000,19.2140915811767,20.2121403698791,19.1678244187866,20.0006333418097,45388.5626762788,0.0,1.0
2008-11-06,27.6,29.37,27.6,29.17,28533,18.2424811709831,19.4123794199918,18.2424811709831,19.2801875274484,43169.0619614086,0.0,1.0
2008-11-07,29.58,29.76,27.8,27.8,26333,19.5511809071623,19.6701536104513,18.3746730635264,18.3746730635264,39840.5673651483,0.0,1.0
2008-11-10,29.8,31.08,29.38,30.02,24600,19.69659198896,20.5426201012375,19.4189890146189,19.8420030707577,37218.6213945485,0.0,1.0
2008-11-11,30.55,31.55,29.4,29.62,40600,20.1923115859976,20.8532710487143,19.4322082038733,19.577619285671,61425.8548218971,0.0,1.0
2008-11-12,28.6,30.4,28.6,30.26,32400,18.9034406336998,20.09316766659,18.9034406336998,20.0006333418097,49019.6476903812,0.0,1.0
2008-11-13,30.67,30.69,27.62,28.69,37200,20.2716267215236,20.2848459107779,18.2557003602374,18.9629269853444,56281.8177185856,0.0,1.0
2008-11-14,28.1,30.45,28.07,28.84,22400,18.5729609023415,20.1262156397259,18.55313211846,19.0620709047519,33890.1267982881,0.0,1.0
2008-11-17,27.44,28.0,26.62,27.98,34933,18.1367276569484,18.5068649560698,17.5947408975206,18.4936457668154,52851.9553323482,0.0,1.0
2008-11-18,27.36,27.5,25.63,27.45,45000,18.083850899931,18.1763852247114,16.940391029431,18.1433372515756,68082.8440144183,0.0,1.0
2008-11-19,26.44,27.32,26.38,27.32,36733,17.4757681942316,18.0574125214224,17.4361106264686,18.0574125214224,55575.2690929249,0.0,1.0
2008-11-20,26.6,27.88,25.89,26.42,49800,17.5815217082663,18.4275498205438,17.1122404897374,17.4625490049773,75345.0140426227,0.0,1.0
2008-11-21,28.27,28.42,25.63,26.83,43933,18.6853240110033,18.7844679304108,16.940391029431,17.7335423846912,66468.5241352318,0.0,1.0
2008-11-24,30.0,30.18,28.53,28.75,54133,19.8287838815033,19.9477565847924,18.8571734713097,19.0025845531074,81900.6354451667,0.0,1.0
2008-11-25,28.88,30.4,28.41,29.91,31933,19.0885092832605,20.09316766659,18.7778583357837,19.7692975298588,48313.0990647204,0.0,1.0
2008-11-26,30.56,30.99,28.14,28.38,60600,20.1989211806247,20.4831337495929,18.5993992808501,18.7580295519022,91684.8966060832,0.0,1.0
2008-11-28,31.65,31.65,29.38,30.33,15533,20.919366994986,20.919366994986,19.4189890146189,20.0469005041999,23500.684801688,0.0,1.0
2008-12-01,27.47,31.38,27.28,31.34,35133,18.1565564408299,20.7409079400525,18.0309741429137,20.7144695615438,53154.54575019,0.0,1.0
2008-12-02,31.75,31.75,27.25,27.78,58933,20.9854629412577,20.9854629412577,18.0111453590322,18.3614538742721,89162.8054733712,0.0,1.0
2008-12-03,31.37,31.73,30.24,30.75,57333,20.7342983454253,20.9722437520034,19.9874141525554,20.3245034785409,86742.0821306364,0.0,1.0
2008-12-04,30.53,31.72,30.23,31.25,47800,20.1790923967432,20.9656341573762,19.9808045579282,20.6549832098993,72319.1098642042,0.0,1.0
2008-12-05,32.05,32.5,29.63,30.31,37200,21.1837507800727,21.4811825382953,19.5842288802981,20.0336813149455,56281.8177185857,0.0,1.0
2008-12-08,32.62,32.75,31.58,32.71,54133,21.5604976738213,21.6464224039745,20.8730998325958,21.6199840254658,81900.6354451666,0.0,1.0
2008-12-09,31.52,32.74,31.5,32.4,46000,20.8334422648328,21.6398128093473,20.8202230755785,21.4150865920236,69595.7961036276,0.0,1.0
2008-12-10,31.79,32.84,31.55,31.69,16000,21.0119013197664,21.705908755619,20.8532710487143,20.9458053734947,24207.2334273486,0.0,1.0
2008-12-11,31.8,32.17,30.9,31.62,53133,21.2201035505222,21.4670041264245,20.6195345821112,21.09998975684,79623.9941043276,0.305,1.0
2008-12-12,33.0,33.0,31.2,31.2,28400,22.0208621750702,22.0208621750702,20.8197242382482,20.8197242382482,42559.6415139914,0.0,1.0
2008-12-15,31.32,33.34,30.99,33.26,29600,20.899800100703,22.2477437853588,20.6795914789523,22.1943598770556,44357.9362258501,0.0,1.0
2008-12-16,33.5,33.5,31.51,31.94,39133,22.3545116019652,22.3545116019652,21.0265868829231,21.3135253900528,58643.8891326417,0.0,1.0
2008-12-17,33.7,34.0,32.87,33.35,51200,22.4879713727232,22.6881610288602,21.9341133240775,22.2544167738967,76727.2410393084,0.0,1.0
2008-12-18,33.98,34.14,32.09,32.09,28333,22.6748150517844,22.7815828683908,21.4136202181213,21.4136202181213,42459.2367259126,0.0,1.0
2008-12-19,31.71,34.66,31.27,34.07,65733,21.1600466536811,23.1285782723616,20.8664351580135,22.7348719486255,98506.0885788449,0.0,1.0
2008-12-22,32.24,32.3,31.51,31.95,22200,21.5137150461898,21.5537529774172,21.0265868829231,21.3201983785907,33268.4521693876,0.0,1.0
2008-12-23,31.6,32.75,30.89,32.46,29400,21.0866437797642,21.8540374616227,20.6128615935733,21.6605207940236,44058.2204405404,0.0,1.0
2008-12-24,30.55,32.19,30.45,32.19,10000,20.3859799832847,21.4803501035003,20.3192500979057,21.4803501035003,14985.7892654899,0.0,1.0
2008-12-26,30.79,31.41,30.0,30.7,27200,20.5461317081943,20.9598569975441,20.0189656137001,20.4860748113532,40761.3468021326,0.0,1.0
2008-12-29,30.65,30.98,29.69,30.98,33400,20.4527098686636,20.6729184904144,19.8121029690252,20.6729184904144,50052.5361467365,0.0,1.0
2008-12-30,30.97,31.36,30.32,31.0,31000,20.6662455018765,20.9264920548546,20.2325012469129,20.6862644674902,46455.9467230187,0.0,1.0
2008-12-31,31.48,31.48,30.59,31.06,44933,21.0065679173094,21.0065679173094,20.4126719374363,20.7263023987176,67335.6469066258,0.0,1.0
2009-01-02,31.09,31.96,30.51,30.51,27200,20.7463213643313,21.3268713671286,20.3592880291331,20.3592880291331,40761.3468021326,0.0,1.0
2009-01-05,31.36,32.01,30.6,31.21,48200,20.9264920548546,21.3602363098181,20.4193449259742,20.8263972267861,72231.5042596614,0.0,1.0
2009-01-06,31.25,32.36,31.01,31.64,44333,20.8530891809377,21.5937909086446,20.6929374560281,21.1133357339158,66436.4995506964,0.0,1.0
2009-01-07,30.39,31.01,29.48,30.78,25933,20.2792121666783,20.6929374560281,19.6719702097293,20.5394587196564,38862.647302195,0.0,1.0
2009-01-08,29.82,30.04,28.89,29.88,21200,19.8988518200179,20.0456575678517,19.2782638859932,19.9388897512453,31769.8732428388,0.0,1.0
2009-01-09,28.78,29.59,28.5,29.59,35200,19.2048610120763,19.7453730836462,19.0180173330151,19.7453730836462,52749.9782145247,0.0,1.0
2009-01-12,28.03,29.64,27.98,29.64,15733,18.7043868717338,19.7787380263357,18.6710219290443,19.7787380263357,23577.1422513954,0.0,1.0
2009-01-13,28.24,28.94,27.9,27.9,16000,18.8445196310297,19.3116288286827,18.6176380207411,18.6176380207411,23977.262824784,0.0,1.0
2009-01-14,27.51,28.04,27.16,27.99,12200,18.357391467763,18.7110598602717,18.1238368689365,18.6776949175822,18282.6629038978,0.0,1.0
2009-01-15,28.12,28.21,27.07,27.65,20933,18.7644437685749,18.824500665416,18.0637799720954,18.4508133072936,31369.7526694502,0.0,1.0
2009-01-16,28.07,28.3,27.57,28.11,29333,18.7310788258854,18.8845575622571,18.3974293989904,18.757770780037,43957.8156524617,0.0,1.0
2009-01-20,26.35,27.79,26.35,27.79,29333,17.5833247973666,18.5442351468242,17.5833247973666,18.5442351468242,43957.8156524617,0.0,1.0
2009-01-21,25.74,26.75,25.31,26.75,24600,17.1762724965547,17.8502443388826,16.889333989425,17.8502443388826,36865.0415931053,0.0,1.0
2009-01-22,26.81,26.94,25.13,25.28,24200,17.89028227011,17.9770311211027,16.7692201957428,16.8693150238113,36265.6100224857,0.0,1.0
2009-01-23,27.72,28.56,26.01,26.29,31600,18.4975242270589,19.0580552642425,17.356443187078,17.5432868661392,47355.0940789483,0.0,1.0
2009-01-26,28.55,28.99,28.0,28.0,30133,19.0513822757046,19.3449937713722,18.6843679061201,18.6843679061201,45156.678793701,0.0,1.0
2009-01-27,29.08,29.24,28.56,28.56,14133,19.4050506682133,19.5118184848197,19.0580552642425,19.0580552642425,21179.415968917,0.0,1.0
2009-01-28,29.99,29.99,29.39,29.43,16600,20.0122926251622,20.0122926251622,19.6119133128882,19.6386052670398,24876.4101807134,0.0,1.0
2009-01-29,28.25,29.55,28.0,29.38,22533,18.8511926195676,19.7186811294946,18.6843679061201,19.6052403243503,33767.4789519286,0.0,1.0
2009-01-30,28.97,29.35,28.41,28.59,21133,19.3316477942964,19.5852213587366,18.957960436174,19.0780742298562,31669.46845476,0.0,1.0
2009-02-02,29.66,29.84,28.25,28.89,27400,19.7920840034115,19.9121977970937,18.8511926195676,19.2782638859932,41061.0625874425,0.0,1.0
2009-02-03,29.66,29.81,28.78,29.7,25133,19.7920840034115,19.89217883148,19.2048610120763,19.8187759575631,37663.784160956,0.0,1.0
2009-02-04,29.74,30.48,29.58,29.66,21800,19.8454679117147,20.3392690635194,19.7387000951083,19.7920840034115,32669.0205987682,0.0,1.0
2009-02-05,29.64,30.92,29.36,29.61,21933,19.7787380263357,20.632880559187,19.5918943472745,19.758719060722,32868.3315959992,0.0,1.0
2009-02-06,30.45,30.74,29.44,29.57,15933,20.3192500979057,20.5127667655048,19.6452782555777,19.7320271065704,23876.8580367051,0.0,1.0
2009-02-09,29.8,30.51,29.69,30.05,16000,19.8855058429421,20.3592880291331,19.8121029690252,20.0523305563896,23977.262824784,0.0,1.0
2009-02-10,28.48,30.19,28.48,29.7,21533,19.0046713559393,20.1457523959203,19.0046713559393,19.8187759575631,32268.9000253796,0.0,1.0
2009-02-11,28.98,29.2,28.64,28.98,13933,19.3383207828343,19.4851265306681,19.1114391725457,19.3383207828343,20879.7001836072,0.0,1.0
2009-02-12,28.61,29.25,28.16,29.25,18400,19.091420206932,19.5184914733576,18.7911357227265,19.5184914733576,27573.8522485016,0.0,1.0
2009-02-13,28.84,29.69,28.3,28.3,21800,19.2448989433037,19.8121029690252,18.8845575622571,18.8845575622571,32669.0205987682,0.0,1.0
2009-02-17,28.67,29.56,27.75,28.36,30200,19.1314581381594,19.7253541180325,18.5175431926726,18.9245954934845,45257.0835817797,0.0,1.0
2009-02-18,27.73,28.81,26.45,28.31,56800,18.5041972155968,19.22487997769,17.6500546827456,18.891230550795,85119.2830279831,0.0,1.0
2009-02-19,28.06,28.43,27.82,28.2,14933,18.7244058373475,18.9713064132498,18.5642541124379,18.8178276768781,22378.2791101562,0.0,1.0
2009-02-20,27.21,27.91,26.91,27.91,24333,18.157201811626,18.624311009279,17.957012155489,18.624311009279,36464.9210197168,0.0,1.0
2009-02-23,26.56,27.32,26.45,27.32,17533,17.7234575566625,18.2306046855429,17.6500546827456,18.2306046855429,26274.5843191836,0.0,1.0
2009-02-24,28.33,28.9,26.45,26.85,47600,18.9045765278708,19.2849368745311,17.6500546827456,17.9169742242616,71332.3569037323,0.0,1.0
2009-02-25,27.02,27.9,26.75,27.9,29733,18.0304150294059,18.6176380207411,17.8502443388826,18.6176380207411,44557.2472230813,0.0,1.0
2009-02-26,26.91,27.64,26.49,27.64,19333,17.957012155489,18.4441403187557,17.6767466368972,18.4441403187557,28972.0263869718,0.0,1.0
2009-02-27,26.55,27.07,26.45,26.55,37000,17.7167845681246,18.0637799720954,17.6500546827456,17.7167845681246,55447.4202823129,0.0,1.0
2009-03-02,26.45,26.59,26.02,26.06,26400,17.6500546827456,17.7434765222762,17.3631161756159,17.3898081297675,39562.4836608935,0.0,1.0
2009-03-03,26.65,27.07,26.37,26.37,32600,17.7835144535036,18.0637799720954,17.5966707744424,17.5966707744424,48853.6730054973,0.0,1.0
2009-03-04,27.08,27.28,26.72,26.87,19933,18.0704529606333,18.2039127313913,17.8302253732689,17.9303202013374,29871.1737429012,0.0,1.0
2009-03-05,23.9,26.54,23.79,26.54,32800,15.9484426055811,17.7101115795867,15.8750397316642,17.7101115795867,49153.3887908071,0.0,1.0
2009-03-06,23.74,24.1,22.7,24.1,24333,15.8416747889747,16.0819023763391,15.1476839810331,16.0819023763391,36464.9210197167,0.0,1.0
2009-03-09,22.92,24.08,22.3,23.43,42133,15.2944897288669,16.0685563992633,14.8807644395171,15.6348121442998,63139.6259122888,0.0,1.0
2009-03-10,23.83,24.07,22.52,22.52,29400,15.9017316858158,16.0618834107254,15.0275701873509,15.0275701873509,44058.2204405405,0.0,1.0
2009-03-11,22.38,23.86,22.02,23.86,29200,15.1376744982263,16.1387360825594,14.8941730317669,16.1387360825594,43170.1712225726,0.305,1.0
2009-03-12,24.2,24.34,22.21,22.21,43600,16.368709689771,16.4634047045052,15.0226876946204,15.0226876946204,64459.570729595,0.0,1.0
2009-03-13,24.46,24.9,24.2,24.4,16533,16.5445718599917,16.8421847634421,16.368709689771,16.5039882822485,24442.8918089998,0.0,1.0
2009-03-16,24.82,25.84,24.27,24.76,20933,16.7880733264511,17.4779941480861,16.4160571971381,16.7474897487079,30947.9861028121,0.0,1.0
2009-03-17,26.33,26.57,24.47,24.47,21000,17.8094266996558,17.9717610106288,16.5513357896156,16.5513357896156,31047.0409477407,0.0,1.0
2009-03-18,28.53,28.53,26.23,26.3,25533,19.2974912169077,19.2974912169077,17.7417874034171,17.7891349107842,37748.7665008887,0.0,1.0
2009-03-19,28.66,29.0,28.24,29.0,21933,19.3854223020181,19.6153959092297,19.1013372578154,19.6153959092297,32426.4166241331,0.0,1.0
2009-03-20,28.32,30.76,28.17,28.88,39200,19.1554486948064,20.8058475230313,19.0539897504483,19.5342287537433,57954.4764357826,0.0,1.0
2009-03-23,30.29,30.44,29.02,29.02,32400,20.4879428307093,20.5894017750674,19.6289237684775,19.6289237684775,47901.1488907998,0.0,1.0
2009-03-24,28.66,30.11,28.64,29.94,16933,19.3854223020181,20.3661920974796,19.3718944427703,20.2512052938737,25034.2640175282,0.0,1.0
2009-03-25,29.87,30.62,28.31,28.95,23333,20.2038577865066,20.7111525082971,19.1486847651825,19.5815762611104,34496.2193539826,0.0,1.0
2009-03-26,31.07,31.4,30.12,30.16,29533,21.0155293413713,21.2387390189591,20.3729560271034,20.4000117455989,43662.4885861726,0.0,1.0
2009-03-27,30.06,30.83,29.87,30.6,21133,20.3323724493602,20.8531950303984,20.2038577865066,20.6976246490493,31243.6722070763,0.0,1.0
2009-03-30,30.0,30.11,28.76,29.74,17533,20.291788871617,20.3661920974796,19.4530615982568,20.1159267013963,25921.3223303208,0.0,1.0
2009-03-31,30.48,31.0,29.54,30.3,14200,20.6164574935628,20.9681818340042,19.9806481089188,20.4947067603331,20993.713402758,0.0,1.0
2009-04-01,30.56,31.65,29.99,30.25,29800,20.6705689305538,21.4078372595559,20.2850249419931,20.4608871122138,44057.2295353653,0.0,1.0
2009-04-02,30.65,31.24,30.35,31.24,33533,20.7314442971687,21.1305161449771,20.5285264084525,21.1305161449771,49576.2106714565,0.0,1.0
2009-04-03,30.78,31.12,30.42,30.62,8600,20.819375382279,21.0493489894907,20.5758739158196,20.7111525082971,12714.5024833605,0.0,1.0
2009-04-06,29.52,30.54,28.98,30.54,21000,19.9671202496711,20.6570410713061,19.601868049982,20.6570410713061,31047.0409477406,0.0,1.0
2009-04-07,29.26,29.7,29.25,29.52,14933,19.7912580794504,20.0888709829008,19.7844941498265,19.9671202496711,22077.4029748863,0.0,1.0
2009-04-08,29.51,29.98,28.36,29.46,14800,19.9603563200472,20.2782610123692,19.1825044133019,19.9265366719279,21880.7717155506,0.0,1.0
2009-04-09,30.49,31.53,29.79,29.79,31600,20.6232214231867,21.3266701040694,20.1497463495157,20.1497463495157,46718.4044737431,0.0,1.0
2009-04-13,31.0,31.18,30.15,30.15,17533,20.9681818340042,21.0899325672339,20.3932478159751,20.3932478159751,25921.3223303208,0.0,1.0
2009-04-14,30.03,30.71,29.86,30.57,12533,20.3120806604886,20.7720278749119,20.1970938568828,20.6773328601777,18529.1697237159,0.0,1.0
2009-04-15,30.71,31.35,29.91,29.91,16600,20.7720278749119,21.2049193708397,20.2309135050021,20.2309135050021,24541.9466539283,0.0,1.0
2009-04-16,30.78,31.57,30.59,31.01,21200,20.819375382279,21.3537258225649,20.6908607194254,20.9749457636281,31342.7270520049,0.0,1.0
2009-04-17,29.65,31.04,29.33,30.95,27333,20.0550513347814,20.9952375524997,19.8386055868175,20.9343621858848,40409.9414392665,0.0,1.0
2009-04-20,28.31,29.1,27.93,29.08,24600,19.1486847651825,19.6830352054685,18.8916554394754,19.6695073462207,36369.3908244963,0.0,1.0
2009-04-21,29.21,29.61,27.62,27.62,30200,19.7574384313311,20.0279956162859,18.6819736211354,18.6819736211354,44648.6017438936,0.0,1.0
2009-04-22,29.17,30.05,28.73,28.94,24533,19.7303827128356,20.3256085197363,19.4327698093852,19.5748123314865,36270.3359795676,0.0,1.0
2009-04-23,28.18,29.28,27.93,29.28,24600,19.0607536800722,19.8047859386982,18.8916554394754,19.8047859386982,36369.3908244962,0.0,1.0
2009-04-24,28.69,29.03,27.91,27.91,26000,19.4057140908897,19.6356876981014,18.8781275802277,18.8781275802277,38439.1935543456,0.0,1.0
2009-04-27,28.44,28.74,28.0,28.22,14400,19.2366158502929,19.4395337390091,18.9390029468425,19.0878093985677,21289.3995070221,0.0,1.0
2009-04-28,28.82,29.19,28.75,28.75,20733,19.493645176,19.7439105720833,19.4462976686329,19.4462976686329,30652.299998548,0.0,1.0
2009-04-29,30.14,30.55,28.79,29.0,32000,20.3864838863512,20.66380500093,19.4733533871284,19.6153959092297,47309.7766822714,0.0,1.0
2009-04-30,29.29,30.75,29.18,30.31,34933,19.811549868322,20.7990835934074,19.7371466424594,20.501470689957,51646.013401306,0.0,1.0
2009-05-01,29.71,30.4,28.54,29.34,42000,20.0956349125247,20.5623460565719,19.3042551465316,19.8453695164414,62094.0818954812,0.0,1.0
2009-05-04,30.05,30.76,29.35,29.96,58533,20.3256085197363,20.8058475230313,19.8521334460653,20.2647331531215,86536.9737044812,0.0,1.0
2009-05-05,29.41,30.27,28.75,30.05,42600,19.8927170238085,20.4744149714615,19.4462976686329,20.3256085197363,62981.1402082739,0.0,1.0
2009-05-06,29.98,30.53,28.98,29.75,29133,20.2782610123692,20.6502771416822,19.601868049982,20.1226906310202,43071.1163776443,0.0,1.0
2009-05-07,29.96,30.85,29.65,30.39,24200,20.2647331531215,20.8667228896461,20.0550513347814,20.555582126948,35778.0186159678,0.0,1.0
2009-05-08,31.45,31.67,30.36,30.36,43600,21.2725586670785,21.4213651188036,20.5352903380764,20.5352903380764,64459.5707295947,0.0,1.0
2009-05-11,31.1,31.61,30.94,31.17,12600,21.0358211302429,21.3807815410604,20.927598256261,21.08316863761,18628.2245686444,0.0,1.0
2009-05-12,30.6,31.4,30.32,31.14,16933,20.6976246490493,21.2387390189591,20.5082346195809,21.0628768487384,25034.2640175282,0.0,1.0
2009-05-13,29.78,30.69,29.78,30.25,14333,20.1429824198918,20.7585000156642,20.1429824198918,20.4608871122138,21190.3446620936,0.0,1.0
2009-05-14,30.63,31.49,30.0,31.04,29333,20.7179164379209,21.2996143855739,20.291788871617,20.9952375524997,43366.8024819085,0.0,1.0
2009-05-15,29.49,30.6,29.18,30.6,29133,19.9468284607995,20.6976246490493,19.7371466424594,20.6976246490493,43071.1163776442,0.0,1.0
2009-05-18,29.47,30.7,29.09,29.72,43600,19.9333006015517,20.765263945288,19.6762712758446,20.1023988421485,64459.570729595,0.0,1.0
2009-05-19,30.25,31.08,28.8,29.47,40400,20.4608871122138,21.0222932709952,19.4801173167523,19.9333006015517,59728.5930613676,0.0,1.0
2009-05-20,30.6,31.28,30.16,30.4,36400,20.6976246490493,21.1575718634726,20.4000117455989,20.5623460565719,53814.8709760838,0.0,1.0
2009-05-21,29.99,31.1,29.54,30.3,45133,20.2850249419931,21.0358211302429,19.9806481089188,20.4947067603331,66726.0047187799,0.0,1.0
2009-05-22,30.38,31.12,30.07,30.09,33800,20.5488181973241,21.0493489894907,20.3391363789841,20.3526642382318,49970.9516206493,0.0,1.0
2009-05-26,31.7,32.0,30.14,30.18,40333,21.4416569076753,21.6445747963914,20.3864838863512,20.4135396048467,59629.5382164391,0.0,1.0
2009-05-27,30.99,31.9,30.93,31.58,35933,20.9614179043803,21.5769355001527,20.9208343266371,21.3604897521888,53124.443922627,0.0,1.0
2009-05-28,31.3,31.89,30.89,31.34,20933,21.1710997227204,21.5701715705288,20.8937786081416,21.1981554412159,30947.9861028121,0.0,1.0
2009-05-29,32.86,33.23,30.67,31.67,155933,22.2262727440445,22.4765381401277,20.7449721564164,21.4213651188036,230536.106481144,0.0,1.0
2009-06-01,32.91,33.5,31.48,32.85,47133,22.2600923921638,22.6591642399723,21.2928504559501,22.2195088144206,69682.8657614219,0.0,1.0
2009-06-02,32.94,33.36,32.6,32.89,48333,22.2803841810354,22.5644692252381,22.0504105738238,22.2465645329161,71456.9823870072,0.0,1.0
2009-06-03,32.29,32.93,32.0,32.65,31600,21.8407287554837,22.2736202514116,21.6445747963914,22.0842302219431,46718.4044737431,0.0,1.0
2009-06-04,32.76,32.82,32.37,32.38,18800,22.1586334478057,22.199217025549,21.8948401924747,21.9016041220986,27794.4938008345,0.0,1.0
2009-06-05,32.15,32.77,32.15,32.77,29733,21.7460337407495,22.1653973774296,21.7460337407495,22.1653973774296,43958.1746904368,0.0,1.0
2009-06-08,31.82,32.19,31.7,32.15,33333,21.5228240631617,21.773089459245,21.4416569076753,21.7460337407495,49280.5245671924,0.0,1.0
2009-06-09,31.96,32.56,30.87,30.87,27333,21.6175190778959,22.0233548553283,20.8802507488939,20.8802507488939,40409.9414392665,0.0,1.0
2009-06-10,31.41,32.25,30.57,32.25,31133,21.458566731735,22.0324348009695,20.8846986625004,22.0324348009695,45570.9620416449,0.315,1.0
2009-06-11,31.84,32.26,31.03,31.03,18400,21.7523325290812,22.0392665636985,21.1989597480336,21.1989597480336,26933.0196757867,0.0,1.0
2009-06-12,32.08,32.43,30.93,31.68,19733,21.9162948345768,22.1554065300912,21.1306421207438,21.6430243254175,28884.1998512119,0.0,1.0
2009-06-15,31.73,31.79,30.76,31.47,21400,21.6771831390624,21.7181737154363,21.0145021543511,21.4995573081088,31324.2728837954,0.0,1.0
2009-06-16,31.12,32.05,30.85,32.05,22933,21.2604456125944,21.8957995463898,21.0759880189119,21.8957995463898,33568.203273088,0.0,1.0
2009-06-17,31.6,31.97,30.71,31.12,19600,21.5883702235856,21.841145444558,20.9803433407062,21.2604456125944,28689.5209589902,0.0,1.0
2009-06-18,31.96,32.28,31.54,31.56,22733,21.834313681829,22.0529300891565,21.5473796472117,21.5610431726697,33275.4530592207,0.0,1.0
2009-06-19,31.31,32.5,31.11,32.5,41600,21.3902491044451,22.2032288691941,21.2536138498655,22.2032288691941,60892.0444843875,0.0,1.0
2009-06-22,30.11,31.27,30.11,31.0,23933,20.5704375769672,21.3629220535292,20.5704375769672,21.1784644598467,35031.9543424241,0.0,1.0
2009-06-23,30.54,31.82,30.54,30.55,31533,20.8642033743134,21.7386690036232,20.8642033743134,20.8710351370424,46156.4624693796,0.0,1.0
2009-06-24,30.73,31.44,30.63,30.96,16000,20.9940068661641,21.4790620199219,20.9256892388743,21.1511374089307,23420.0171093798,0.0,1.0
2009-06-25,31.62,31.74,30.6,30.6,25333,21.6020337490436,21.6840149017914,20.9051939506873,20.9051939506873,37081.2058394948,0.0,1.0
2009-06-26,33.38,33.76,31.63,31.63,198333,22.8044239893446,23.0640309730459,21.6088655117726,21.6088655117726,290310.140834663,0.0,1.0
2009-06-29,34.35,34.55,32.56,32.98,54933,23.4671049740559,23.6037402286355,22.244219445568,22.5311534801852,80408.2374918474,0.0,1.0
2009-06-30,32.53,34.48,32.36,34.48,38600,22.223724157381,23.5559178895327,22.1075841909883,23.5559178895327,56500.7912763787,0.0,1.0
2009-07-01,33.25,33.7,32.55,32.87,16400,22.7156110738678,23.023040396672,22.237387682839,22.4560040901664,24005.5175371142,0.0,1.0
2009-07-02,32.2,32.8,31.88,32.8,23533,21.9982759873246,22.4081817510636,21.7796595799971,22.4081817510636,34446.4539146896,0.0,1.0
2009-07-06,33.25,33.3,32.16,32.7,19200,22.7156110738678,22.7497698875127,21.9709489364087,22.3398641237737,28104.0205312557,0.0,1.0
2009-07-07,32.15,33.3,31.65,33.3,24933,21.9641171736797,22.7497698875127,21.6225290372305,22.7497698875127,36495.7054117603,0.0,1.0
2009-07-08,32.45,32.66,31.81,32.14,19733,22.1690700555492,22.3125370728578,21.7318372408943,21.9572854109507,28884.1998512119,0.0,1.0
2009-07-09,31.45,32.86,31.44,32.56,15133,21.4858937826509,22.4491723274375,21.4790620199219,22.244219445568,22150.9449322652,0.0,1.0
2009-07-10,32.21,32.37,31.25,31.25,13733,22.0051077500536,22.1144159537173,21.3492585280712,21.3492585280712,20101.6934351945,0.0,1.0
2009-07-13,32.87,33.15,31.74,32.05,26933,22.4560040901664,22.647293446578,21.6840149017914,21.8957995463898,39423.2075504329,0.0,1.0
2009-07-14,32.65,33.18,32.59,32.95,12000,22.3057053101288,22.6677887347649,22.2647147337549,22.5106581919983,17565.0128320348,0.0,1.0
2009-07-15,32.94,33.12,32.48,32.92,31933,22.5038264292693,22.626798158391,22.1895653437361,22.4901629038114,46741.962897114,0.0,1.0
2009-07-16,33.22,33.24,32.31,32.93,25200,22.6951157856808,22.7087793111388,22.0734253773434,22.4969946665403,36886.5269472732,0.0,1.0
2009-07-17,32.85,33.22,32.34,33.22,20000,22.4423405647085,22.6951157856808,22.0939206655304,22.6951157856808,29275.0213867247,0.0,1.0
2009-07-20,32.68,32.85,32.22,32.85,8933,22.3262005983158,22.4423405647085,22.0119395127826,22.4423405647085,13075.6883023806,0.0,1.0
2009-07-21,31.96,32.68,31.09,32.68,32200,21.834313681829,22.3262005983158,21.2399503244075,22.3262005983158,47132.7844326268,0.0,1.0
2009-07-22,32.6,33.06,31.32,31.9,46533,22.2715464964839,22.5858075820171,21.3970808671741,21.7933231054551,68112.7285094231,0.0,1.0
2009-07-23,33.6,33.81,32.36,32.48,31000,22.9547227693822,23.0981897866908,22.1075841909883,22.1895653437361,45376.2831494233,0.0,1.0
2009-07-24,33.53,33.86,32.85,33.45,16733,22.9069004302793,23.1323486003357,22.4423405647085,22.8522463284474,24492.9466432032,0.0,1.0
2009-07-27,33.86,33.87,33.28,33.53,15200,23.1323486003357,23.1391803630647,22.7361063620547,22.9069004302793,22249.0162539108,0.0,1.0
2009-07-28,34.31,34.36,33.28,33.86,33200,23.43977792314,23.4739367367849,22.7361063620547,23.1323486003357,48596.5355019629,0.0,1.0
2009-07-29,33.71,34.21,33.66,34.08,9400,23.029872159401,23.3714602958501,22.9957133457561,23.2826473803734,13759.2600517606,0.0,1.0
2009-07-30,34.01,34.25,33.82,33.99,19733,23.2348250412705,23.3987873467661,23.1050215494198,23.2211615158125,28884.1998512119,0.0,1.0
2009-07-31,33.15,33.99,33.0,33.97,53000,22.647293446578,23.2211615158125,22.5448170056432,23.2074979903545,77578.8066748203,0.0,1.0
2009-08-03,33.82,33.85,32.91,33.21,15733,23.1050215494198,23.1255168376068,22.4833311410824,22.6882840229519,23029.195573867,0.0,1.0
2009-08-04,34.63,35.0,33.01,33.69,27333,23.6583943304674,23.9111695514398,22.5516487683722,23.016208633943,40008.7079781673,0.0,1.0
2009-08-05,33.12,34.63,32.68,34.63,31000,22.626798158391,23.6583943304674,22.3262005983158,23.6583943304674,45376.2831494233,0.0,1.0
2009-08-06,32.86,33.15,32.59,33.15,17533,22.4491723274375,22.647293446578,22.2647147337549,22.647293446578,25663.9474986722,0.0,1.0
2009-08-07,32.47,33.33,32.4,33.2,27200,22.1827335810071,22.7702651756996,22.1349112419042,22.6814522602229,39814.0290859457,0.0,1.0
2009-08-10,32.5,33.11,31.97,31.97,20200,22.2032288691941,22.619966395662,21.841145444558,21.841145444558,29567.7716005919,0.0,1.0
2009-08-11,32.47,33.0,32.16,32.27,17000,22.1827335810071,22.5448170056432,21.9709489364087,22.0460983264275,24883.768178716,0.0,1.0
2009-08-12,32.4,33.29,32.05,32.4,29200,22.1349112419042,22.7429381247837,21.8957995463898,22.1349112419042,42741.5312246182,0.0,1.0
2009-08-13,31.99,32.48,31.74,32.48,17000,21.854808970016,22.1895653437361,21.6840149017914,22.1895653437361,24883.7681787159,0.0,1.0
2009-08-14,30.55,32.0,30.26,32.0,45600,20.8710351370424,21.8616407327449,20.6729140179019,21.8616407327449,66747.0487617324,0.0,1.0
2009-08-17,29.99,30.24,29.63,30.14,16333,20.4884564242194,20.659250492444,20.242512965976,20.5909328651541,23907.4462154687,0.0,1.0
2009-08-18,30.23,30.46,29.82,30.2,15000,20.652418729715,20.8095492724816,20.3723164578267,20.631923441528,21956.2660400435,0.0,1.0
2009-08-19,30.16,30.61,29.72,30.06,17533,20.6045963906121,20.9120257134163,20.3039988305369,20.5362787633223,25663.9474986722,0.0,1.0
2009-08-20,31.36,31.49,30.18,30.18,16933,21.42440791809,21.5132208335668,20.6182599160701,20.6182599160701,24785.6968570705,0.0,1.0
2009-08-21,31.67,31.88,30.7,31.79,33333,21.6361925626885,21.7796595799971,20.9735115779772,21.7181737154363,48791.2143941847,0.0,1.0
2009-08-24,32.47,32.94,31.7,31.7,25400,22.1827335810071,22.5038264292693,21.6566878508754,21.6566878508754,37179.2771611404,0.0,1.0
2009-08-25,32.36,33.0,32.13,32.73,24933,22.1075841909883,22.5448170056432,21.9504536482217,22.3603594119607,36495.7054117604,0.0,1.0
2009-08-26,31.41,32.29,30.8,32.29,26533,21.458566731735,22.0597618518854,21.041829205267,22.0597618518854,38837.7071226982,0.0,1.0
2009-08-27,32.14,32.19,31.45,31.59,13333,21.9572854109507,21.9914442245956,21.4858937826509,21.5815384608566,19516.19300746,0.0,1.0
2009-08-28,31.37,32.31,31.15,32.13,18733,21.431239680819,22.0734253773434,21.2809409007814,21.9504536482217,27420.4487818757,0.0,1.0
2009-08-31,30.8,31.78,30.5,31.09,45933,21.041829205267,21.7113419527073,20.8368763233975,21.2399503244075,67234.4778678213,0.0,1.0
2009-09-01,30.4,30.56,29.63,30.56,24133,20.7685586961077,20.8778668997714,20.242512965976,20.8778668997714,35324.7045562913,0.0,1.0
2009-09-02,30.07,30.51,30.02,30.26,15000,20.5431105260513,20.8437080861265,20.5089517124063,20.6729140179019,21956.2660400435,0.0,1.0
2009-09-03,30.13,30.42,30.0,30.06,17933,20.5841011024252,20.7822222215657,20.4952881869484,20.5362787633223,26249.4479264066,0.0,1.0
2009-09-04,30.36,30.5,29.84,30.18,19000,20.7412316451918,20.8368763233975,20.3859799832847,20.6182599160701,27811.2703173884,0.0,1.0
2009-09-08,30.06,31.15,29.95,30.67,32200,20.5362787633223,21.2809409007814,20.4611293733035,20.9530162897902,47132.7844326267,0.0,1.0
2009-09-09,30.18,30.45,29.98,30.02,39800,20.6182599160701,20.8027175097526,20.4816246614904,20.5089517124063,58257.2925595821,0.0,1.0
2009-09-10,30.01,30.04,29.36,29.94,39933,20.7173204756403,20.7380308926436,20.268594773902,20.6689961692993,57844.8034053961,0.315,1.0
2009-09-11,29.64,30.05,29.64,30.05,16600,20.4618919992662,20.7449343649781,20.4618919992662,20.7449343649781,24045.8702459013,0.0,1.0
2009-09-14,29.62,29.64,29.24,29.36,16933,20.4480850545973,20.4618919992662,20.1857531058888,20.268594773902,24528.2361972197,0.0,1.0
2009-09-15,29.92,30.45,29.51,29.51,17600,20.6551892246304,21.0210732583555,20.3721468589186,20.3721468589186,25494.4166462567,0.0,1.0
2009-09-16,30.12,30.23,29.51,29.92,17800,20.7932586713191,20.8691968669979,20.3721468589186,20.6551892246304,25784.1259263278,0.0,1.0
2009-09-17,30.62,30.75,30.16,30.17,12600,21.1384322880409,21.2281774283885,20.8208725606568,20.8277760329913,18251.6846444792,0.0,1.0
2009-09-18,30.87,30.98,30.56,30.56,26800,21.3110190964018,21.3869572920805,21.0970114540343,21.0970114540343,38821.0435295272,0.0,1.0
2009-09-21,30.25,31.0,30.0,31.0,10733,20.8830038116668,21.4007642367494,20.7104170033059,21.4007642367494,15547.2485150155,0.0,1.0
2009-09-22,30.66,31.07,29.75,30.53,21000,21.1660461773786,21.4490885430905,20.537830194945,21.076301037031,30419.4744074654,0.0,1.0
2009-09-23,30.59,31.23,30.38,30.8,16133,21.1177218710376,21.5595441004414,20.9727489520144,21.2626947900607,23369.3990769352,0.0,1.0
2009-09-24,30.03,30.95,29.96,30.57,32133,20.7311274203092,21.3662468750772,20.6828031139681,21.1039149263687,46546.1414826231,0.0,1.0
2009-09-25,30.64,30.77,30.04,30.04,17133,21.1522392327097,21.2419843730574,20.7380308926436,20.7380308926436,24817.9454772908,0.0,1.0
2009-09-28,31.44,31.79,30.65,30.7,16333,21.7045170194646,21.9461385511698,21.1591427050442,21.1936600667164,23659.1083570063,0.0,1.0
2009-09-29,31.29,31.47,31.19,31.44,13000,21.600964934448,21.7252274364679,21.5319302111037,21.7045170194646,18831.1032046215,0.0,1.0
2009-09-30,30.99,31.44,30.42,31.4,15000,21.393860764415,21.7045170194646,21.0003628413522,21.6769031301268,21728.1960053324,0.0,1.0
2009-10-01,30.28,31.56,30.28,31.56,20333,20.9037142286701,21.7873586874778,20.9037142286701,21.7873586874778,29453.2939584283,0.0,1.0
2009-10-02,29.83,30.48,29.75,30.16,25200,20.5930579736205,21.0417836753588,20.537830194945,20.8208725606568,36503.3692889585,0.0,1.0
2009-10-05,29.77,29.91,29.53,29.91,17400,20.5516371396139,20.648285752296,20.3859538035874,20.648285752296,25204.7073661856,0.0,1.0
2009-10-06,30.15,30.21,29.85,30.21,14133,20.8139690883224,20.855389922329,20.6068649182894,20.855389922329,20472.3062762242,0.0,1.0
2009-10-07,30.63,30.71,30.03,30.1,9933,21.1453357603753,21.2005635390508,20.7311274203092,20.7794517266502,14388.4113947311,0.0,1.0
2009-10-08,30.32,30.81,30.32,30.81,12733,20.9313281180078,21.2695982623951,20.9313281180078,21.2695982623951,18444.3413157265,0.0,1.0
2009-10-09,30.68,30.76,30.25,30.4,11933,21.1798531220475,21.235080900723,20.8830038116668,20.9865558966833,17285.5041954421,0.0,1.0
2009-10-12,30.63,30.69,30.52,30.67,5933,21.1453357603753,21.1867565943819,21.0693975646965,21.172949649713,8594.22579330916,0.0,1.0
2009-10-13,31.52,31.94,30.82,30.82,27133,21.75974479814,22.0496906361863,21.2765017347296,21.2765017347296,39303.4094808458,0.0,1.0
2009-10-14,31.42,31.95,31.1,31.74,13400,21.6907100747957,22.0565941085208,21.4697989600938,21.9116211894976,19410.5217647636,0.0,1.0
2009-10-15,30.88,31.46,30.33,31.29,26133,21.3179225687362,21.7183239641334,20.9382315903422,21.600964934448,37854.8630804902,0.0,1.0
2009-10-16,31.16,31.29,30.8,30.8,19533,21.5112197941004,21.600964934448,21.2626947900607,21.2626947900607,28294.4568381439,0.0,1.0
2009-10-19,31.39,31.39,30.93,31.35,19400,21.6699996577924,21.6699996577924,21.3524399304084,21.6423857684546,28101.8001668966,0.0,1.0
2009-10-20,31.29,31.73,30.98,31.39,16533,21.600964934448,21.9047177171632,21.3869572920805,21.6699996577924,23948.8176370775,0.0,1.0
2009-10-21,30.83,31.48,30.75,31.24,18933,21.283405207064,21.7321309088023,21.2281774283885,21.5664475727759,27425.3289979306,0.0,1.0
2009-10-22,31.2,31.24,30.49,30.63,17400,21.5388336834381,21.5664475727759,21.0486871476932,21.1453357603753,25204.7073661857,0.0,1.0
2009-10-23,30.83,31.2,30.74,31.2,20200,21.283405207064,21.5388336834381,21.2212739560541,21.5388336834381,29260.637287181,0.0,1.0
2009-10-26,30.4,31.04,30.35,30.83,23133,20.9865558966833,21.4283781260871,20.9520385350111,21.283405207064,33509.2238794237,0.0,1.0
2009-10-27,30.42,30.84,30.41,30.61,28933,21.0003628413522,21.2903086793984,20.9934593690177,21.1315288157064,41910.7930014855,0.0,1.0
2009-10-28,30.5,30.86,30.33,30.44,79400,21.0555906200276,21.3041156240673,20.9382315903422,21.014169786021,115014.584188227,0.0,1.0
2009-10-29,30.83,30.86,30.52,30.68,29000,21.283405207064,21.3041156240673,21.0693975646965,21.1798531220475,42007.8456103094,0.0,1.0
2009-10-30,31.68,31.69,30.44,30.73,83400,21.870200355491,21.8771038278254,21.014169786021,21.2143704837197,120808.769789648,0.0,1.0
2009-11-02,31.06,31.4,30.12,31.4,50133,21.442185070756,21.6769031301268,20.7932586713191,21.6769031301268,72619.9766890222,0.0,1.0
2009-11-03,31.54,31.55,30.5,30.98,50733,21.7735517428089,21.7804552151434,21.0555906200276,21.3869572920805,73489.1045292355,0.0,1.0
2009-11-04,31.67,31.99,31.3,31.53,47400,21.8632968831566,22.0842079978585,21.6078684067825,21.7666482704745,68661.0993768505,0.0,1.0
2009-11-05,32.32,32.42,31.19,31.67,30333,22.3120225848949,22.3810573082392,21.5319302111037,21.8632968831566,43938.7579619832,0.0,1.0
2009-11-06,31.84,32.36,29.98,32.08,25133,21.980655912842,22.3396364742326,20.696610058637,22.1463392488684,36406.3166801346,0.0,1.0
2009-11-09,32.0,32.13,30.7,31.99,39133,22.0911114701929,22.1808566105406,21.1936600667164,22.0842079978585,56685.9662851117,0.0,1.0
2009-11-10,31.71,32.24,31.21,31.94,34333,21.8909107724943,22.2567948062194,21.5457371557726,22.0496906361863,49732.9435634053,0.0,1.0
2009-11-11,31.75,32.0,31.67,31.97,36000,21.9185246618321,22.0911114701929,21.8632968831566,22.0704010531896,52147.6704127978,0.0,1.0
2009-11-12,30.73,31.87,30.6,31.62,41133,21.2143704837197,22.0013663298453,21.124625343372,21.8287795214844,59583.0590858225,0.0,1.0
2009-11-13,30.7,31.02,30.27,31.02,23400,21.1936600667164,21.4145711814183,20.8968107563356,21.4145711814183,33895.9857683185,0.0,1.0
2009-11-16,31.15,31.33,30.51,30.77,28800,21.5043163217659,21.6285788237858,21.0624940923621,21.2419843730574,41718.1363302384,0.0,1.0
2009-11-17,30.98,31.3,30.36,31.1,41333,21.3869572920805,21.6078684067825,20.9589420073456,21.4697989600938,59872.7683658938,0.0,1.0
2009-11-18,31.18,31.21,30.45,30.98,48133,21.5250267387692,21.5457371557726,21.0210732583555,21.3869572920805,69722.8838883113,0.0,1.0
2009-11-19,31.3,31.4,30.83,30.99,65400,21.6078684067825,21.6769031301268,21.283405207064,21.393860764415,94734.9345832493,0.0,1.0
2009-11-20,31.14,31.75,30.96,31.17,33600,21.4974128494315,21.9185246618321,21.3731503474117,21.5181232664348,48671.1590519447,0.0,1.0
2009-11-23,31.2,32.0,30.97,31.44,42533,21.5388336834381,22.0911114701929,21.3800538197461,21.7045170194646,61611.0240463204,0.0,1.0
2009-11-24,31.73,31.75,30.8,31.12,31400,21.9047177171632,21.9185246618321,21.2626947900607,21.4836059047626,45484.3569711626,0.0,1.0
2009-11-25,31.79,32.25,31.4,31.83,32400,21.9461385511698,22.2636982785538,21.6769031301268,21.9737524405075,46932.9033715181,0.0,1.0
2009-11-27,30.98,31.91,30.98,31.49,21000,21.3869572920805,22.028980219183,21.3869572920805,21.7390343811367,30419.4744074655,0.0,1.0
2009-11-30,31.34,31.55,30.5,31.02,78000,21.6354822961202,21.7804552151434,21.0555906200276,21.4145711814183,112986.619227729,0.0,1.0
2009-12-01,31.92,32.07,31.25,31.64,42133,22.0358836915175,22.139435776534,21.5733510451103,21.8425864661533,61031.605486178,0.0,1.0
2009-12-02,32.09,32.3,31.72,31.86,34600,22.1532427212029,22.298215640226,21.8978142448288,21.9944628575108,50119.7054523001,0.0,1.0
2009-12-03,31.86,32.3,31.78,32.2,29533,21.9944628575108,22.298215640226,21.9392350788354,22.2291809168816,42779.920841699,0.0,1.0
2009-12-04,32.34,32.42,31.86,32.21,31000,22.3258295295637,22.3810573082392,21.9944628575108,22.2360843892161,44904.9384110205,0.0,1.0
2009-12-07,32.24,32.67,31.73,32.38,50800,22.2567948062194,22.5536441166001,21.9047177171632,22.3534434189015,73586.1571380592,0.0,1.0
2009-12-08,32.22,32.34,32.05,32.07,58733,22.2429878615505,22.3258295295637,22.1256288318651,22.139435776534,85077.4757320794,0.0,1.0
2009-12-09,32.42,32.65,32.19,32.43,46933,22.3810573082392,22.5398371719312,22.2222774445472,22.3879607805737,67984.6282078846,0.0,1.0
2009-12-10,31.95,32.2,31.77,32.2,30000,22.2740534870555,22.4483418554988,22.1485658617763,22.4483418554988,43032.1315586779,0.315,1.0
2009-12-11,31.93,32.2,31.8,32.11,13600,22.26011041758,22.4483418554988,22.1694804659895,22.3855980428592,19507.899639934,0.0,1.0
2009-12-14,32.05,32.07,31.69,32.07,21600,22.3437688344328,22.3577119039083,22.0927935838744,22.3577119039083,30983.1347222481,0.0,1.0
2009-12-15,31.73,32.04,31.28,32.04,42933,22.1206797228254,22.3367972996951,21.8069606596274,22.3367972996951,61583.2834736239,0.0,1.0
2009-12-16,31.6,32.02,31.44,31.9,43800,22.0300497712348,22.3228542302196,21.9185052154311,22.2391958133668,62826.9120756699,0.0,1.0
2009-12-17,31.86,31.93,31.34,31.5,27533,22.2113096744159,22.26011041758,21.8487898680538,21.9603344238575,39493.4559401693,0.0,1.0
2009-12-18,31.59,31.93,31.5,31.93,68933,22.0230782364971,22.26011041758,21.9603344238575,22.26011041758,98877.7974911449,0.0,1.0
2009-12-21,31.74,31.88,31.46,31.84,29133,22.1276512575631,22.2252527438913,21.9324482849066,22.1973666049404,41788.5029566321,0.0,1.0
2009-12-22,31.85,32.02,31.64,31.73,24800,22.2043381396781,22.3228542302196,22.0579359101858,22.1206797228254,35573.2287551738,0.0,1.0
2009-12-23,31.84,31.9,31.62,31.86,20733,22.1973666049404,22.2391958133668,22.0439928407103,22.2113096744159,29739.5061202023,0.0,1.0
2009-12-24,31.86,31.86,31.58,31.86,5933,22.2113096744159,22.2113096744159,22.0161067017594,22.2113096744159,8510.3212179212,0.0,1.0
2009-12-28,31.85,31.9,31.65,31.89,12800,22.2043381396781,22.2391958133668,22.0649074449235,22.2322242786291,18360.3761317026,0.0,1.0
2009-12-29,31.92,32.0,31.67,31.85,56333,22.2531388828423,22.3089111607441,22.078850514399,22.2043381396781,80804.3022365,0.0,1.0
2009-12-30,32.08,32.08,31.67,31.89,42000,22.364683438646,22.364683438646,22.078850514399,22.2322242786291,60244.9841821491,0.0,1.0
2009-12-31,32.05,32.15,31.97,32.08,46733,22.3437688344328,22.4134841818101,22.2879965565309,22.364683438646,67034.0201377232,0.0,1.0
2010-01-04,32.06,32.25,31.89,32.16,32533,22.3507403691705,22.4831995291874,22.2322242786291,22.4204557165479,46665.4778666157,0.0,1.0
2010-01-05,31.86,32.18,31.77,32.18,33533,22.2113096744159,22.4343987860233,22.1485658617763,22.4343987860233,48099.8822519049,0.0,1.0
2010-01-06,31.53,31.91,31.5,31.91,26133,21.9812490280707,22.2461673481045,21.9603344238575,22.2461673481045,37485.2898007644,0.0,1.0
2010-01-07,31.25,31.64,31.07,31.55,29533,21.7860460554142,22.0579359101858,21.660558430135,21.9951920975462,42362.2647107478,0.0,1.0
2010-01-08,31.32,31.32,31.01,31.25,26400,21.8348467985783,21.8348467985783,21.6187292217086,21.7860460554142,37868.2757716366,0.0,1.0
2010-01-11,31.27,31.47,31.1,31.39,23800,21.7999891248897,21.9394198196443,21.6814730343482,21.8836475417425,34138.8243698844,0.0,1.0
2010-01-12,31.56,31.86,31.0,31.0,21733,22.0021636322839,22.2113096744159,21.6117576869709,21.6117576869709,31173.9105054916,0.0,1.0
2010-01-13,31.81,32.24,31.64,31.75,28733,22.1764520007272,22.4762279944497,22.0579359101858,22.1346227923008,41214.7412025165,0.0,1.0
2010-01-14,31.71,31.94,31.51,31.86,14933,22.1067366533499,22.2670819523177,21.9673059585952,22.2113096744159,21419.9606855246,0.0,1.0
2010-01-15,31.46,31.97,31.0,31.97,37733,21.9324482849066,22.2879965565309,21.6117576869709,22.2879965565309,54124.3806701198,0.0,1.0
2010-01-19,31.85,31.85,31.3,31.59,18200,22.2043381396781,22.2043381396781,21.8209037291029,22.0230782364971,26106.1598122647,0.0,1.0
2010-01-20,31.2,31.57,31.0,31.52,17133,21.7511883817255,22.0091351670216,21.6117576869709,21.974277493333,24575.650333161,0.0,1.0
2010-01-21,30.64,31.65,30.24,31.26,53533,21.3607824364125,22.0649074449235,21.0819210469032,21.7930175901519,76787.9699576902,0.0,1.0
2010-01-22,30.53,30.62,30.29,30.4,36800,21.2840955542975,21.346839366937,21.1167787205919,21.1934656027069,52786.0813786448,0.0,1.0
2010-01-25,30.29,30.63,30.26,30.63,19733,21.1167787205919,21.3538109016748,21.0958641163787,21.3538109016748,28305.101734913,0.0,1.0
2010-01-26,30.02,30.42,29.75,30.29,28000,20.9285472826731,21.2074086721824,20.7403158447543,21.1167787205919,40163.3227880994,0.0,1.0
2010-01-27,30.17,30.23,29.8,29.94,13733,21.0331203037391,21.0749495121655,20.775173518443,20.8727750047712,19698.6754231775,0.0,1.0
2010-01-28,29.71,30.23,29.71,30.23,15800,20.7124297058034,21.0749495121655,20.7124297058034,21.0749495121655,22663.5892875704,0.0,1.0
2010-01-29,29.64,30.1,29.64,29.74,28333,20.6636289626393,20.984319560575,20.6636289626393,20.7333443100166,40640.9794484006,0.0,1.0
2010-02-01,29.92,30.08,29.6,29.72,34733,20.8588319352958,20.9703764910995,20.6357428236883,20.7194012405411,49821.1675142519,0.0,1.0
2010-02-02,29.93,30.03,29.75,29.89,37600,20.8658034700335,20.9355188174108,20.7403158447543,20.8379173310826,53933.6048868763,0.0,1.0
2010-02-03,29.62,30.5,29.34,29.9,22333,20.6496858931638,21.2631809500843,20.4544829205073,20.8448888658203,32034.5531366651,0.0,1.0
2010-02-04,28.89,29.45,28.73,29.45,31000,20.1407638573093,20.5311698026223,20.0292193015056,20.5311698026223,44466.5359439672,0.0,1.0
2010-02-05,29.26,29.37,28.75,28.95,14800,20.3987106426054,20.4753975247205,20.0431623709811,20.1825930657357,21229.1849022811,0.0,1.0
2010-02-08,28.74,29.32,28.68,29.32,26800,20.0361908362433,20.4405398510318,19.9943616278169,20.4405398510318,38442.0375257523,0.0,1.0
2010-02-09,28.85,29.23,28.76,29.09,12600,20.1128777183584,20.3777960383922,20.0501339057188,20.280194552064,18073.4952546447,0.0,1.0
2010-02-10,28.74,28.85,28.22,28.71,26600,20.0361908362433,20.1128777183584,19.6736710298812,20.0152762320301,38155.1566486945,0.0,1.0
2010-02-11,29.52,29.53,28.6,28.63,18933,20.5799705457865,20.5869420805242,19.9385893499151,19.9595039541283,27157.5782266816,0.0,1.0
2010-02-12,29.76,29.9,29.26,29.26,42400,20.747287379492,20.8448888658203,20.3987106426054,20.3987106426054,60818.7459362649,0.0,1.0
2010-02-16,29.7,29.92,29.34,29.92,29200,20.7054581710657,20.8588319352958,20.4544829205073,20.8588319352958,41884.6080504464,0.0,1.0
2010-02-17,29.97,29.98,29.36,29.69,31533,20.8936896089844,20.9006611437222,20.4684259899827,20.6984866363279,45231.0734813264,0.0,1.0
2010-02-18,29.95,30.43,29.65,29.97,20400,20.879746539509,21.2143802069201,20.670600497377,20.8936896089844,29261.8494599009,0.0,1.0
2010-02-19,30.21,30.84,29.97,29.99,30133,21.06100644269,21.5002131311672,20.8936896089844,20.9076326784599,43222.9073419214,0.0,1.0
2010-02-22,30.21,30.3,29.88,30.17,18400,21.06100644269,21.1237502553296,20.8309457963448,21.0331203037391,26393.0406893225,0.0,1.0
2010-02-23,30.35,30.58,30.16,30.23,22133,21.1586079290183,21.3189532279861,21.0261487690013,21.0749495121655,31747.6722596072,0.0,1.0
2010-02-24,30.39,30.66,30.14,30.53,19600,21.1864940679692,21.374725505888,21.0122056995259,21.2840955542975,28114.3259516696,0.0,1.0
2010-02-25,30.56,30.59,30.05,30.05,23333,21.3050101585106,21.3259247627238,20.9494618868863,20.9494618868863,33468.9575219545,0.0,1.0
2010-02-26,29.96,30.57,29.92,30.56,24200,20.8867180742467,21.3119816932484,20.8588319352958,21.3050101585106,34712.5861240002,0.0,1.0
2010-03-01,30.68,30.76,30.06,30.06,22800,21.3886685753634,21.4444408532653,20.956433421624,20.956433421624,32704.4199845953,0.0,1.0
2010-03-02,30.89,31.08,30.49,30.69,32800,21.5350708048558,21.6675299648727,21.2562094153465,21.3956401101012,47048.4638374879,0.0,1.0
2010-03-03,30.61,31.1,30.56,31.03,39333,21.3398678321993,21.6814730343482,21.3050101585106,21.6326722911841,56419.4276865827,0.0,1.0
2010-03-04,30.88,30.92,30.44,30.61,17733,21.5280992701181,21.555985409069,21.2213517416579,21.3398678321993,25436.2929643345,0.0,1.0
2010-03-05,31.44,31.75,31.07,31.25,54800,21.9185052154311,22.1346227923008,21.660558430135,21.7860460554142,78605.3603138517,0.0,1.0
2010-03-08,31.2,31.53,30.99,31.4,31200,21.7511883817255,21.9812490280707,21.6047861522331,21.8906190764802,44753.4168210251,0.0,1.0
2010-03-09,31.14,31.3,30.53,31.2,36333,21.7093591732991,21.8209037291029,21.2840955542975,21.7511883817255,52116.2145307149,0.0,1.0
2010-03-10,31.23,31.31,30.56,31.05,41933,21.7721029859387,21.8278752638406,21.3050101585106,21.6466153606595,60148.8790883348,0.0,1.0
2010-03-11,30.95,31.15,30.79,30.91,18533,21.7965033575208,21.9373531368909,21.6838235340247,21.7683334016468,26315.9801639506,0.315,1.0
2010-03-12,31.2,31.26,30.43,30.97,66133,21.9725655817334,22.0148205155444,21.4302939311586,21.8105883354578,93905.7204005043,0.0,1.0
2010-03-15,31.05,31.19,30.5,31.03,20933,21.8669282472058,21.9655230927649,21.4795913539381,21.8528432692688,29723.8662262979,0.0,1.0
2010-03-16,31.05,31.24,30.52,31.24,30933,21.8669282472058,22.0007355376074,21.4936763318751,22.0007355376074,43923.3914860781,0.0,1.0
2010-03-17,30.84,31.05,30.06,31.05,44800,21.7190359788672,21.8669282472058,21.1697218393239,21.8669282472058,63613.8731638153,0.0,1.0
2010-03-18,30.58,30.87,30.53,30.73,21000,21.5359312656861,21.7401634457728,21.5007188208436,21.6415686002137,29819.0030455384,0.0,1.0
2010-03-19,30.27,30.65,29.83,30.27,52000,21.3176141076625,21.5852286884657,21.0077445930483,21.3176141076625,73837.5313508569,0.0,1.0
2010-03-22,30.4,30.45,29.36,30.14,25533,21.4091664642531,21.4443789090956,20.6767476115286,21.2260617510719,36255.6478457967,0.0,1.0
2010-03-23,30.33,30.44,29.88,30.26,21533,21.3598690414735,21.4373364201271,21.0429570378908,21.310571618694,30575.8377418847,0.0,1.0
2010-03-24,29.93,30.44,29.9,30.3,14800,21.0781694827334,21.4373364201271,21.0570420158278,21.338741574568,21015.2973844746,0.0,1.0
2010-03-25,29.52,30.27,29.51,30.19,19733,20.7894274350247,21.3176141076625,20.7823849460562,21.2612741959145,28019.9231951242,0.0,1.0
2010-03-26,29.63,29.84,29.45,29.67,14133,20.8668948136782,21.0147870820168,20.7401300122451,20.8950647695522,20068.1890496474,0.0,1.0
2010-03-29,29.86,29.93,29.51,29.61,17800,21.0288720599538,21.0781694827334,20.7823849460562,20.8528098357412,25275.1549624087,0.0,1.0
2010-03-30,30.15,30.19,29.94,29.98,16600,21.2331042400405,21.2612741959145,21.0852119717019,21.1133819275759,23571.211931235,0.0,1.0
2010-03-31,29.8,30.1,29.75,30.0,20000,20.9866171261428,21.1978917951979,20.9514046813003,21.1274669055129,28399.0505195604,0.0,1.0
2010-04-01,29.86,29.87,29.66,29.86,49533,21.0288720599538,21.0359145489223,20.8880222805837,21.0288720599538,70334.5084692692,0.0,1.0
2010-04-05,30.1,30.14,29.82,30.0,31000,21.1978917951979,21.2260617510719,21.0007021040798,21.1274669055129,44018.5283053186,0.0,1.0
2010-04-06,30.14,30.18,29.91,30.18,30400,21.2260617510719,21.254231706946,21.0640845047963,21.254231706946,43166.5567897318,0.0,1.0
2010-04-07,30.19,30.25,30.02,30.06,53000,21.2612741959145,21.3035291297255,21.1415518834499,21.1697218393239,75257.4838768348,0.0,1.0
2010-04-08,30.12,30.14,29.88,30.03,22733,21.2119767731349,21.2260617510719,21.0429570378908,21.1485943724184,32279.7807730583,0.0,1.0
2010-04-09,29.94,30.1,29.87,30.08,11533,21.0852119717019,21.1978917951979,21.0359145489223,21.1838068172609,16376.3124821045,0.0,1.0
2010-04-12,30.04,30.09,29.86,30.09,18733,21.1556368613869,21.1908493062294,21.0288720599538,21.1908493062294,26599.9706691462,0.0,1.0
2010-04-13,29.96,29.97,29.75,29.95,8133,21.0992969496389,21.1063394386074,20.9514046813003,21.0922544606704,11548.4738937792,0.0,1.0
2010-04-14,30.12,30.12,29.83,30.0,24600,21.2119767731349,21.2119767731349,21.0077445930483,21.1274669055129,34930.8321390593,0.0,1.0
2010-04-15,30.07,30.16,29.84,30.1,40000,21.1767643282924,21.240146729009,21.0147870820168,21.1978917951979,56798.1010391208,0.0,1.0
2010-04-16,30.51,30.61,29.91,30.08,27200,21.4866338429066,21.5570587325916,21.0640845047963,21.1838068172609,38622.7087066021,0.0,1.0
2010-04-19,30.42,30.45,29.9,30.45,16000,21.4232514421901,21.4443789090956,21.0570420158278,21.4443789090956,22719.2404156483,0.0,1.0
2010-04-20,30.74,30.74,30.1,30.45,20133,21.6486110891822,21.6486110891822,21.1978917951979,21.4443789090956,28587.9042055154,0.0,1.0
2010-04-21,30.46,30.78,30.09,30.68,31933,21.4514213980641,21.6767810450562,21.1908493062294,21.6063561553712,45343.344012056,0.0,1.0
2010-04-22,30.68,30.74,30.2,30.2,12200,21.6063561553712,21.6486110891822,21.268316684883,21.268316684883,17323.4208169318,0.0,1.0
2010-04-23,30.89,30.9,30.37,30.68,17933,21.7542484237098,21.7612909126783,21.3880389973475,21.6063561553712,25464.0086483638,0.0,1.0
2010-04-26,30.85,30.98,30.63,30.82,20333,21.7260784678358,21.8176308244263,21.5711437105287,21.7049510009302,28871.894710711,0.0,1.0
2010-04-27,30.16,30.7,30.13,30.7,37800,21.240146729009,21.6204411333082,21.2190192621034,21.6204411333082,53674.205481969,0.0,1.0
2010-04-28,30.11,30.34,30.02,30.34,31533,21.2049342841664,21.366911530442,21.1415518834499,21.366911530442,44775.3630016649,0.0,1.0
2010-04-29,30.44,30.47,30.04,30.21,25200,21.4373364201271,21.4584638870326,21.1556368613869,21.2753591738515,35782.803654646,0.0,1.0
2010-04-30,30.12,30.4,30.04,30.32,25133,21.2119767731349,21.4091664642531,21.1556368613869,21.352826552505,35687.6668354056,0.0,1.0
2010-05-03,30.47,30.54,29.84,30.32,19600,21.4584638870326,21.5077613098121,21.0147870820168,21.352826552505,27831.0695091691,0.0,1.0
2010-05-04,30.24,30.31,29.74,30.18,29400,21.296486640757,21.3457840635365,20.9443621923318,21.254231706946,41746.6042637537,0.0,1.0
2010-05-05,29.66,30.33,29.65,30.28,28333,20.8880222805837,21.3598690414735,20.8809797916152,21.324656596631,40231.5149185353,0.0,1.0
2010-05-06,28.62,29.74,28.62,29.59,49000,20.1556034278593,20.9443621923318,20.1556034278593,20.8387248578042,69577.6737729229,0.0,1.0
2010-05-07,28.2,29.01,28.01,28.63,77600,19.8598188911821,20.430260497631,19.7260116007805,20.1626459168278,110188.316015894,0.0,1.0
2010-05-10,30.18,30.53,28.33,28.33,91600,21.254231706946,21.5007188208436,19.9513712477727,19.9513712477727,130067.651379586,0.0,1.0
2010-05-11,30.43,30.94,29.78,29.8,82933,21.4302939311586,21.7894608685523,20.9725321482058,20.9866171261428,117760.922836935,0.0,1.0
2010-05-12,31.2,31.28,30.3,30.66,88133,21.9725655817334,22.0289054934814,21.338741574568,21.5922711774342,125144.675972021,0.0,1.0
2010-05-13,31.34,31.45,30.84,31.02,73533,22.0711604272925,22.148627805946,21.7190359788672,21.8458007803003,104413.369092741,0.0,1.0
2010-05-14,31.19,31.28,30.66,31.28,55333,21.9655230927649,22.0289054934814,21.5922711774342,22.0289054934814,78570.2331199417,0.0,1.0
2010-05-17,31.11,31.49,30.87,31.25,89200,21.9091831810169,22.17679776182,21.7401634457728,22.0077780265759,126659.765317239,0.0,1.0
2010-05-18,31.08,31.89,31.08,31.5,66133,21.8880557141113,22.4584973205602,21.8880557141113,22.1838402507885,93905.7204005045,0.0,1.0
2010-05-19,31.15,31.56,31.01,31.09,40600,21.9373531368909,22.2260951845996,21.8387582913318,21.8950982030799,57650.0725547075,0.0,1.0
2010-05-20,29.88,30.99,29.81,30.99,59933,21.0429570378908,21.8246733133948,20.9936596151113,21.8246733133948,85102.0147394407,0.0,1.0
2010-05-21,29.85,30.23,29.41,29.54,43200,21.0218295709853,21.2894441517885,20.7119600563711,20.8035124129617,61341.9491222504,0.0,1.0
2010-05-24,29.6,30.14,29.25,29.71,21133,20.8457673467727,21.2260617510719,20.5992802328751,20.9232347254263,30007.8567314935,0.0,1.0
2010-05-25,29.2,29.36,28.68,29.11,47533,20.5640677880325,20.6767476115286,20.1978583616703,20.500685387316,67494.6034173133,0.0,1.0
2010-05-26,29.55,30.26,29.41,29.63,64200,20.8105549019302,21.310571618694,20.7119600563711,20.8668948136782,91160.9521677887,0.0,1.0
2010-05-27,30.2,30.31,29.52,30.04,36800,21.268316684883,21.3457840635365,20.7894274350247,21.1556368613869,52254.252955991,0.0,1.0
2010-05-28,30.07,30.37,29.74,30.21,25733,21.1767643282924,21.3880389973475,20.9443621923318,21.2753591738515,36539.6383509924,0.0,1.0
2010-06-01,29.21,30.23,29.16,29.72,46933,20.571110277001,21.2894441517885,20.5358978321585,20.9302772143948,66642.6319017265,0.0,1.0
2010-06-02,29.88,29.89,29.22,29.3,43333,21.0429570378908,21.0499995268593,20.5781527659695,20.6344926777176,61530.8028082055,0.0,1.0
2010-06-03,30.27,30.62,29.79,30.0,42800,21.3176141076625,21.5641012215602,20.9795746371743,21.1274669055129,60773.9681118592,0.0,1.0
2010-06-04,29.26,30.2,29.25,29.9,52400,20.6063227218436,21.268316684883,20.5992802328751,21.0570420158278,74405.512361248,0.0,1.0
2010-06-07,28.96,29.68,28.88,29.22,32400,20.3950480527884,20.9021072585207,20.3387081410404,20.5781527659695,46006.4618416879,0.0,1.0
2010-06-08,29.21,29.3,28.82,28.99,47600,20.571110277001,20.6344926777176,20.2964532072294,20.416175519694,67589.7402365538,0.0,1.0
2010-06-09,29.3,29.57,29.18,29.38,53000,20.6344926777176,20.8246398798672,20.5499828100955,20.6908325894656,75257.4838768349,0.0,1.0
2010-06-10,30.33,30.34,29.53,29.58,50333,21.3598690414735,21.366911530442,20.7964699239932,20.8316823688357,71470.4704900517,0.0,1.0
2010-06-11,30.0,30.32,29.42,29.42,62800,21.3598690414735,21.5877076445826,20.9469115733384,20.9469115733384,88202.7879638176,0.33,1.0
2010-06-14,30.14,30.5,29.83,29.83,31800,21.4595484303337,21.7158668588314,21.2388297835718,21.2388297835718,44663.1951791306,0.0,1.0
2010-06-15,30.48,30.55,30.19,30.44,39933,21.7016269461371,21.7514666405672,21.4951482120695,21.6731471207485,56086.0180216421,0.0,1.0
2010-06-16,31.18,31.42,30.2,30.2,61000,22.2000238904381,22.3709028427699,21.5022681684167,21.5022681684167,85674.6825763198,0.0,1.0
2010-06-17,31.45,31.49,31.08,31.38,17133,22.3922627118114,22.4207425372,22.1288243269666,22.3424230173813,24063.3497800014,0.0,1.0
2010-06-18,31.64,31.71,31.15,31.5,61600,22.5275418824074,22.5773815768375,22.1786640213967,22.4278624935472,86517.3843721523,0.0,1.0
2010-06-21,31.58,31.94,31.37,31.93,46333,22.4848221443245,22.7411405728221,22.3353030610341,22.734020616475,65074.8371771903,0.0,1.0
2010-06-22,30.95,31.98,30.86,31.75,36600,22.0362648944535,22.7696203982108,21.9721852873291,22.6058614022261,51404.8095457918,0.0,1.0
2010-06-23,30.87,31.08,30.5,30.71,30800,21.9793052436763,22.1288243269666,21.7158668588314,21.8653859421217,43258.692186076,0.0,1.0
2010-06-24,30.85,31.33,30.61,30.77,23200,21.9650653309819,22.3068232356455,21.7941863786502,21.9081056802047,32584.4694388626,0.0,1.0
2010-06-25,32.1,32.13,31.04,31.07,98800,22.8550598743767,22.8764197434181,22.1003445015779,22.1217043706194,138764.895713776,0.0,1.0
2010-06-28,31.82,32.2,31.81,32.15,44133,22.6557010966563,22.9262594378483,22.6485811403091,22.8906596561125,61984.9305924706,0.0,1.0
2010-06-29,31.36,31.52,31.17,31.46,35133,22.328183104687,22.4421024062415,22.192903934091,22.3993826681586,49344.4036549809,0.0,1.0
2010-06-30,31.4,31.73,31.3,31.44,50600,22.3566629300756,22.5916214895318,22.285463366604,22.3851427554643,71067.8514485537,0.0,1.0
2010-07-01,31.09,31.83,30.75,31.74,41333,22.1359442833137,22.6628210530034,21.8938657675104,22.598741445879,58052.3222119184,0.0,1.0
2010-07-02,31.08,31.44,30.9,31.36,28733,22.1288243269666,22.3851427554643,22.0006651127177,22.328183104687,40355.5844994326,0.0,1.0
2010-07-06,31.17,31.75,31.06,31.42,62133,22.192903934091,22.6058614022261,22.1145844142723,22.3709028427699,87265.9844674502,0.0,1.0
2010-07-07,31.64,31.68,31.17,31.19,48400,22.5275418824074,22.556021707796,22.192903934091,22.2071438467853,67977.9448638339,0.0,1.0
2010-07-08,31.75,31.89,31.19,31.89,45200,22.6058614022261,22.7055407910864,22.2071438467853,22.7055407910864,63483.5352860599,0.0,1.0
2010-07-09,31.99,32.01,31.5,31.62,33000,22.7767403545579,22.7909802672522,22.4278624935472,22.5133019697131,46348.5987707959,0.0,1.0
2010-07-12,31.59,32.04,31.56,31.79,29200,22.4919421006716,22.8123401362937,22.4705822316301,22.6343412276148,41011.4873971891,0.0,1.0
2010-07-13,32.08,32.13,31.7,31.92,57200,22.8408199616824,22.8764197434181,22.5702616204904,22.7269006601278,80337.5712027126,0.0,1.0
2010-07-14,31.78,32.33,31.51,31.84,31000,22.6272212712676,23.0188188703613,22.4349824498944,22.6699410093506,43539.592784687,0.0,1.0
2010-07-15,31.87,32.03,31.48,31.76,37800,22.691300878392,22.8052201799466,22.4136225808529,22.6129813585733,53090.2131374572,0.0,1.0
2010-07-16,30.72,31.64,30.69,31.64,35333,21.8725058984689,22.5275418824074,21.8511460294274,22.5275418824074,49625.3042535918,0.0,1.0
2010-07-19,31.18,31.25,30.24,30.71,63200,22.2000238904381,22.2498635848683,21.5307479938053,21.8653859421217,88764.5891610395,0.0,1.0
2010-07-20,31.6,31.62,30.36,30.75,59600,22.4990620570188,22.5133019697131,21.6161874699712,21.8938657675104,83708.3783860433,0.0,1.0
2010-07-21,30.78,31.9,30.59,31.81,54600,21.9152256365518,22.7126607474335,21.7799464659558,22.6485811403091,76685.8634207714,0.0,1.0
2010-07-22,31.54,31.6,31.06,31.18,35400,22.4563423189358,22.4990620570188,22.1145844142723,22.2000238904381,49719.4059541265,0.0,1.0
2010-07-23,32.17,32.24,31.14,31.31,61000,22.9048995688068,22.9547392632369,22.1715440650495,22.2925833229512,85674.6825763195,0.0,1.0
2010-07-26,33.01,33.04,32.27,32.36,70333,23.502975901968,23.5243357710095,22.9760991322784,23.0401787394028,98782.9090104966,0.0,1.0
2010-07-27,33.43,33.86,32.94,33.64,79000,23.8020140685487,24.1081721914765,23.4531362075379,23.951533151839,110955.736451299,0.0,1.0
2010-07-28,33.02,33.71,32.85,33.37,29200,23.5100958583152,24.0013728462691,23.3890566004135,23.7592943304657,41011.487397189,0.0,1.0
2010-07-29,33.51,33.59,32.4,33.4,64133,23.8589737193259,23.9159333701032,23.0686585647914,23.7806541995072,90074.9904535592,0.0,1.0
2010-07-30,33.24,33.74,33.05,33.06,38800,23.6667348979527,24.0227327153106,23.5314557273567,23.5385756837038,54494.7161305114,0.0,1.0
2010-08-02,33.83,33.96,33.45,33.75,48133,24.086812322435,24.179371754948,23.816253981243,24.0298526716577,67602.9425646883,0.0,1.0
2010-08-03,33.82,34.07,33.51,33.62,50800,24.0796923660878,24.2576912747668,23.8589737193259,23.9372932391447,71348.7520471646,0.0,1.0
2010-08-04,34.25,34.41,33.79,34.03,49000,24.3858504890156,24.4997697905701,24.0583324970463,24.2292114493781,68820.6466596666,0.0,1.0
2010-08-05,33.35,35.0,33.24,34.25,38600,23.7450544177714,24.9198472150524,23.6667348979527,24.3858504890156,54213.8155319006,0.0,1.0
2010-08-06,32.75,33.24,32.07,32.95,40533,23.3178570369419,23.6667348979527,22.8337000053352,23.4602561638851,56928.7198174749,0.0,1.0
2010-08-09,33.81,34.43,32.8,32.8,56733,24.0725724097407,24.5140097032644,23.3534568186777,23.3534568186777,79681.6683049563,0.0,1.0
2010-08-10,35.77,36.14,33.23,33.41,145400,25.4680838537836,25.7315222386284,23.6596149416055,23.7877741558543,204214.735190113,0.0,1.0
2010-08-11,34.38,35.48,34.04,35.43,77200,24.4784099215287,25.261605119716,24.2363314057253,25.2260053379802,108427.631063801,0.0,1.0
2010-08-12,33.66,34.39,32.47,32.47,38933,23.9657730645333,24.4855298778758,23.1184982592215,23.1184982592215,54681.5150285877,0.0,1.0
2010-08-13,34.18,34.23,33.65,33.65,53133,24.3360107945855,24.3716105763213,23.9586531081861,23.9586531081861,74625.4575299605,0.0,1.0
2010-08-16,34.18,34.42,33.55,34.42,27333,24.3360107945855,24.5068897469173,23.8874535447146,24.5068897469173,38389.2803091564,0.0,1.0
2010-08-17,34.88,35.53,34.58,34.62,43000,24.8344077388866,25.2972049014518,24.6208090484718,24.6492888738604,60393.6287013399,0.0,1.0
2010-08-18,34.61,34.99,34.0,34.99,36800,24.6421689175133,24.9127272587053,24.2078515803367,24.9127272587053,51685.7101444026,0.0,1.0
2010-08-19,33.75,34.58,33.42,34.58,61200,24.0298526716577,24.6208090484718,23.7948941122015,24.6208090484718,85955.5831749305,0.0,1.0
2010-08-20,33.46,33.82,32.86,33.64,54400,23.8233739375901,24.0796923660878,23.3961765567607,23.951533151839,76404.9628221605,0.0,1.0
2010-08-23,33.78,34.06,33.49,33.69,45133,24.0512125406992,24.2505713184196,23.8447338066316,23.9871329335748,63389.4335855251,0.0,1.0
2010-08-24,33.55,33.88,33.42,33.42,23600,23.8874535447146,24.1224121041708,23.7948941122015,23.7948941122015,33146.2706360842,0.0,1.0
2010-08-25,34.47,34.55,33.47,33.52,41733,24.5424895286531,24.5994491794303,23.8304938939373,23.8660936756731,58614.12340914,0.0,1.0
2010-08-26,34.4,34.62,34.24,34.58,24400,24.492649834223,24.6492888738604,24.3787305326685,24.6208090484718,34269.8730305278,0.0,1.0
2010-08-27,34.95,35.11,34.25,34.59,39000,24.8842474333167,24.9981667348712,24.3858504890156,24.627929004819,54775.6167291223,0.0,1.0
2010-08-30,34.35,35.09,34.31,34.97,26733,24.4570500524872,24.9839268221769,24.4285702270986,24.898487346011,37546.5785133238,0.0,1.0
2010-08-31,34.44,34.67,34.17,34.3,41133,24.5211296596116,24.6848886555962,24.3288908382383,24.4214502707514,57771.4216133074,0.0,1.0
2010-09-01,35.07,35.22,34.6,34.98,49800,24.9696869094826,25.0764862546899,24.6350489611661,24.9056073023581,69944.24905411,0.0,1.0
2010-09-02,34.83,35.3,34.59,35.27,25933,24.7988079571508,25.1334459054672,24.627929004819,25.1120860364257,36422.9761188802,0.0,1.0
2010-09-03,34.99,35.16,34.55,35.12,35000,24.9127272587053,25.033766516607,24.5994491794303,25.0052866912183,49157.6047569047,0.0,1.0
2010-09-07,34.61,35.16,34.53,35.0,54000,24.6421689175133,25.033766516607,24.585209266736,24.9198472150524,75843.1616249386,0.0,1.0
2010-09-08,34.33,34.8,34.19,34.76,44133,24.4428101397929,24.7774480881093,24.3431307509327,24.7489682627207,61984.9305924706,0.0,1.0
2010-09-09,34.82,34.87,34.29,34.57,50200,24.7916880008036,24.8272877825394,24.4143303144042,24.6136890921247,70506.0502513319,0.0,1.0
2010-09-10,35.03,35.15,34.58,34.97,59733,24.9412070840939,25.0266465602598,24.6208090484718,24.898487346011,83895.1772841197,0.0,1.0
2010-09-13,35.02,35.19,34.64,35.03,52733,25.169045687203,25.291225520636,24.895937824235,25.1762327362284,73372.2558634372,0.33,1.0
2010-09-14,34.82,35.19,34.44,35.01,55733,25.0253047066935,25.291225520636,24.7521968437256,25.1618586381775,77546.4308125265,0.0,1.0
2010-09-15,34.85,35.1,34.42,34.78,34000,25.0468658537699,25.2265420794067,24.7378227456746,24.9965565105916,47307.3160896758,0.0,1.0
2010-09-16,34.61,35.02,34.46,34.83,26400,24.8743766771586,25.169045687203,24.7665709417765,25.032491755719,36732.7395519835,0.0,1.0
2010-09-17,34.54,35.15,34.48,34.79,45333,24.8240673339803,25.2624773245341,24.7809450398275,25.0037435596171,63075.9576556844,0.0,1.0
2010-09-20,35.37,35.4,34.45,34.79,43000,25.4205924030945,25.4421535501709,24.7593838927511,25.0037435596171,59829.8409369428,0.0,1.0
2010-09-21,34.54,35.23,34.53,35.23,32800,24.8240673339803,25.3199737167379,24.8168802849548,25.3199737167379,45637.6461100401,0.0,1.0
2010-09-22,35.26,35.3,34.43,34.52,54400,25.3415348638143,25.3702830599162,24.7450097947001,24.8096932359294,75691.7057434811,0.0,1.0
2010-09-23,34.59,35.3,34.51,35.16,23800,24.8600025791077,25.3702830599162,24.8025061869039,25.2696643735596,33115.121262773,0.0,1.0
2010-09-24,35.56,35.61,34.85,34.85,49533,25.5571463345785,25.5930815797058,25.0468658537699,25.0468658537699,68919.8025844089,0.0,1.0
2010-09-27,36.17,36.17,35.5,35.5,30133,25.9955563251322,25.9955563251322,25.5140240404256,25.5140240404256,41926.8045803,0.0,1.0
2010-09-28,36.06,36.22,35.23,36.22,30733,25.9164987858521,26.0314915702596,25.3199737167379,26.0314915702596,42761.6395701177,0.0,1.0
2010-09-29,36.35,36.41,35.7,35.84,45000,26.1249232075907,26.1680455017436,25.6577650209351,25.7583837072917,62612.6242363356,0.0,1.0
2010-09-30,36.22,36.93,36.06,36.48,47133,26.0314915702596,26.5417720510681,25.9164987858521,26.2183548449219,65580.4626251378,0.0,1.0
2010-10-01,36.55,36.63,36.11,36.35,16333,26.2686641881002,26.326160580304,25.9524340309794,26.1249232075907,22725.5998144904,0.0,1.0
2010-10-04,36.1,36.62,35.8,36.35,25800,25.9452469819539,26.3189735312785,25.7296355111898,26.1249232075907,35897.9045621657,0.0,1.0
2010-10-05,37.5,37.57,36.4,36.42,67733,26.95143384552,27.0017431886983,26.1608584527181,26.175232550769,94243.1306088826,0.0,1.0
2010-10-06,37.5,37.77,37.11,37.58,25800,26.95143384552,27.1454841692078,26.6711389335266,27.0089302377238,35897.9045621657,0.0,1.0
2010-10-07,37.45,37.82,37.08,37.75,32000,26.9154986003927,27.1814194143351,26.6495777864502,27.1311100711568,44524.532790283,0.0,1.0
2010-10-08,38.28,38.48,37.35,37.57,29400,27.5120236695068,27.6557646500163,26.8436281101379,27.0017431886983,40906.9145010726,0.0,1.0
2010-10-11,38.12,38.44,38.03,38.22,13800,27.3970308850993,27.6270164539144,27.33234744387,27.468901375354,19201.2047658095,0.0,1.0
2010-10-12,38.22,38.34,37.5,37.9,27133,27.468901375354,27.5551459636597,26.95143384552,27.2389158065389,37752.6296312109,0.0,1.0
2010-10-13,38.56,38.85,37.67,38.47,26200,27.7132610422201,27.9216854639587,27.073613678953,27.6485776009908,36454.4612220442,0.0,1.0
2010-10-14,37.8,38.63,37.58,38.63,22800,27.1670453162842,27.7635703853984,27.0089302377238,27.7635703853984,31723.7296130766,0.0,1.0
2010-10-15,37.85,38.22,37.57,38.22,35600,27.2029805614115,27.468901375354,27.0017431886983,27.468901375354,49533.5427291899,0.0,1.0
2010-10-18,38.66,38.66,37.59,37.59,17000,27.7851315324748,27.7851315324748,27.0161172867493,27.0161172867493,23653.6580448378,0.0,1.0
2010-10-19,38.21,38.97,37.92,38.23,28600,27.4617143263285,28.0079300522644,27.2532899045898,27.4760884243795,39793.8011813155,0.0,1.0
2010-10-20,38.16,38.69,38.06,38.47,16000,27.4257790812012,27.8066926795512,27.3539085909465,27.6485776009908,22262.2663951415,0.0,1.0
2010-10-21,36.5,38.35,36.09,38.16,69333,26.2327289429728,27.5623330126851,25.9380599329285,27.4257790812012,96469.3572483967,0.0,1.0
2010-10-22,36.44,36.6,35.98,36.51,23933,26.18960664882,26.3045994332275,25.8590023936483,26.2399159919983,33300.1763521826,0.0,1.0
2010-10-25,36.58,37.03,36.13,36.57,52133,26.2902253351766,26.6136425413228,25.9668081290304,26.2830382861511,72537.4208736195,0.0,1.0
2010-10-26,36.53,36.83,36.0,36.29,32733,26.2542900900492,26.4699015608134,25.8733764916992,26.0818009134379,45544.4228695105,0.0,1.0
2010-10-27,36.63,36.81,36.16,36.54,47800,26.326160580304,26.4555274627625,25.9883692761068,26.2614771390747,66508.5208554852,0.0,1.0
2010-10-28,36.9,36.99,36.3,36.78,24200,26.5202109039917,26.584894345221,26.0889879624634,26.433966315686,33671.6779226515,0.0,1.0
2010-10-29,36.69,37.4,36.43,36.67,71933,26.3692828744568,26.8795633552653,26.1824195997945,26.3549087764058,100086.975537607,0.0,1.0
2010-11-01,36.14,36.82,35.73,36.67,30400,25.9739951780558,26.4627145117879,25.6793261680115,26.3549087764058,42298.3061507689,0.0,1.0
2010-11-02,37.35,37.44,35.0,36.52,25800,26.8436281101379,26.9083115513672,25.154671589152,26.2471030410238,35897.9045621657,0.0,1.0
2010-11-03,37.33,37.9,36.73,37.33,47200,26.829254012087,27.2389158065389,26.3980310705587,26.829254012087,65673.6858656675,0.0,1.0
2010-11-04,37.35,38.18,36.7,37.8,63200,26.8436281101379,27.4401531792521,26.3764699234823,27.1670453162842,87935.9522608091,0.0,1.0
2010-11-05,36.67,36.87,36.15,36.5,34000,26.3549087764058,26.4986497569153,25.9811822270813,26.2327289429728,47307.3160896758,0.0,1.0
2010-11-08,37.68,37.74,36.67,36.76,34000,27.0808007279785,27.1239230221314,26.3549087764058,26.4195922176351,47307.3160896758,0.0,1.0
2010-11-09,37.51,38.25,37.24,37.87,41800,26.9586208945455,27.4904625224304,26.7645705708578,27.2173546594625,58160.1709573072,0.0,1.0
2010-11-10,38.2,38.29,37.53,37.69,26000,27.4545272773031,27.5192107185323,26.9729949925964,27.087987777004,36176.1828921049,0.0,1.0
2010-11-11,38.71,38.85,37.62,37.77,40533,27.8210667776021,27.9216854639587,27.0376784338257,27.1454841692078,56397.277737142,0.0,1.0
2010-11-12,38.54,38.86,37.62,37.62,55600,27.6988869441691,27.9288725129842,27.0376784338257,27.0376784338257,77361.3757231168,0.0,1.0
2010-11-15,39.01,39.35,38.63,38.81,31600,28.0366782483663,28.2810379152323,27.7635703853984,27.8929372678569,43967.9761304045,0.0,1.0
2010-11-16,38.04,38.9,37.77,38.85,55000,27.3395344928955,27.9576207090861,27.1454841692078,27.9216854639587,76526.540733299,0.0,1.0
2010-11-17,37.37,38.08,37.24,38.02,34000,26.8580022081889,27.3682826889974,26.7645705708578,27.3251603948446,47307.3160896757,0.0,1.0
2010-11-18,37.32,37.93,37.19,37.83,39000,26.8220669630615,27.2604769536153,26.7286353257304,27.1886064633606,54264.2743381575,0.0,1.0
2010-11-19,37.9,37.94,36.81,37.3,30533,27.2389158065389,27.2676640026408,26.4555274627625,26.8076928650106,42483.3612401785,0.0,1.0
2010-11-22,37.97,38.32,37.44,37.8,41933,27.2892251497172,27.5407718656087,26.9083115513672,27.1670453162842,58345.2260467168,0.0,1.0
2010-11-23,37.26,37.51,36.89,37.38,26800,26.7789446689087,26.9586208945455,26.5130238549662,26.8651892572144,37289.296211862,0.0,1.0
2010-11-24,38.0,38.17,37.41,37.41,41333,27.3107862967936,27.4329661302266,26.8867504042908,26.8867504042908,57510.3910568991,0.0,1.0
2010-11-26,37.79,38.0,37.61,37.74,7600,27.1598582672587,27.3107862967936,27.0304913848002,27.1239230221314,10574.5765376922,0.0,1.0
2010-11-29,37.91,37.98,37.01,37.75,21000,27.2461028555644,27.2964121987427,26.5992684432719,27.1311100711568,29219.2246436232,0.0,1.0
2010-11-30,37.59,37.8,36.95,37.8,31400,27.0161172867493,27.1670453162842,26.5561461491191,27.1670453162842,43689.6978004652,0.0,1.0
2010-12-01,38.35,38.76,37.93,37.97,39733,27.5623330126851,27.8570020227295,27.2604769536153,27.2892251497172,55284.1644173849,0.0,1.0
2010-12-02,38.68,38.81,38.24,38.53,25933,27.7995056305257,27.8929372678569,27.483275473405,27.6916998951436,36082.9596515753,0.0,1.0
2010-12-03,38.8,39.05,37.87,38.45,32733,27.8857502188314,28.0654264444682,27.2173546594625,27.6342035029399,45544.4228695104,0.0,1.0
2010-12-06,38.39,38.73,38.31,38.64,21533,27.591081208787,27.8354408756531,27.5335848165833,27.7707574344238,29960.8363929114,0.0,1.0
2010-12-07,40.16,40.37,38.88,39.47,77800,28.8631888862956,29.0141169158305,27.9432466110352,28.367282503538,108250.270346376,0.0,1.0
2010-12-08,40.49,41.33,40.2,40.25,43333,29.1003615041362,29.7040736222758,28.8919370823975,28.9278723275248,60293.1743562916,0.0,1.0
2010-12-09,40.47,40.89,40.01,40.57,38800,29.0859874060852,29.387843465155,28.7553831509135,29.1578578963399,53985.9960082182,0.0,1.0
2010-12-10,40.27,40.74,39.94,40.68,40000,28.9422464255758,29.280037729773,28.7050738077352,29.2369154356201,55655.6659878537,0.0,1.0
2010-12-13,39.93,40.16,39.61,40.16,25933,28.9350593765503,29.101727637422,28.7031731005549,29.101727637422,35787.1976872181,0.33,1.0
2010-12-14,40.42,40.63,39.97,40.05,40933,29.2901352366682,29.4423106052902,28.9640451610497,29.0220167300486,56486.9996888483,0.0,1.0
2010-12-15,40.99,41.3,40.47,40.49,54533,29.703182665785,29.9278224956556,29.3263674672925,29.3408603595422,75254.8201703262,0.0,1.0
2010-12-16,41.67,42.0,40.62,40.92,40800,30.1959410022753,30.4350737243955,29.4350641591654,29.652457542911,56303.4614444336,0.0,1.0
2010-12-17,41.12,41.78,40.88,41.71,62800,29.7973864654082,30.2756519096487,29.6234717584116,30.2249267867747,86663.1710468244,0.0,1.0
2010-12-20,41.05,41.51,40.1,41.06,44133,29.7466613425342,30.0799978642776,29.0582489606728,29.753907788659,60902.9574491959,0.0,1.0
2010-12-21,41.63,41.66,40.85,41.33,49933,30.1669552177758,30.1886945561504,29.6017324200371,29.9495618340301,68906.8808898263,0.0,1.0
2010-12-22,41.26,41.84,41.13,41.79,38400,29.8988367111562,30.3191305863978,29.804632911533,30.2828983557735,52991.4931241728,0.0,1.0
2010-12-23,41.29,41.72,41.19,41.26,11933,29.9205760495307,30.2321732328995,29.8481115882822,29.8988367111562,16467.3824856968,0.0,1.0
2010-12-27,41.54,41.88,41.12,41.12,13533,30.1017372026521,30.3481163708972,29.7973864654082,29.7973864654082,18675.3613658706,0.0,1.0
2010-12-28,41.71,42.0,41.33,41.6,32533,30.2249267867747,30.4350737243955,29.9495618340301,30.1452158794013,44895.1105679353,0.0,1.0
2010-12-29,41.94,42.05,41.59,41.96,26200,30.3915950476464,30.4713059550198,30.1379694332764,30.4060879398961,36155.6541628471,0.0,1.0
2010-12-30,41.61,42.2,41.54,41.98,24600,30.1524623255261,30.5800026468926,30.1017372026521,30.4205808321458,33947.6752826733,0.0,1.0
2010-12-31,41.52,41.98,41.52,41.59,23200,30.0872443104024,30.4205808321458,30.0872443104024,30.1379694332764,32015.6937625211,0.0,1.0
2011-01-03,41.55,41.72,41.36,41.69,33800,30.108983648777,30.2321732328995,29.9713011724047,30.210433894525,46643.553843673,0.0,1.0
2011-01-04,40.14,41.72,40.0,41.72,32133,29.0872347451723,30.2321732328995,28.9857844994243,30.2321732328995,44343.1158478918,0.0,1.0
2011-01-05,40.42,40.56,39.12,40.01,40733,29.2901352366682,29.3915854824162,28.3480972404369,28.9930309455491,56211.0023288265,0.0,1.0
2011-01-06,39.46,40.21,39.01,40.2,51400,28.5944764086821,29.1379598680463,28.2683863330635,29.1307134219214,70931.3215255855,0.0,1.0
2011-01-07,39.94,39.95,38.79,39.56,50600,28.9423058226751,28.9495522688,28.1089645183167,28.6669408699306,69827.3320854988,0.0,1.0
2011-01-10,39.56,39.9,39.43,39.76,52733,28.6669408699306,28.9133200381757,28.5727370703075,28.8118697924277,72770.8439301305,0.0,1.0
2011-01-11,40.33,40.42,39.41,39.61,20133,29.2249172215445,29.2901352366682,28.5582441780578,28.7031731005549,27783.2742465879,0.0,1.0
2011-01-12,40.01,40.68,39.75,40.68,18000,28.9930309455491,29.4785428359145,28.8046233463029,29.4785428359145,24839.7624019561,0.0,1.0
2011-01-13,40.36,40.67,40.16,40.2,13733,29.2466565599191,29.4712963897896,29.101727637422,29.1307134219214,18951.3587258924,0.0,1.0
2011-01-14,40.78,40.78,40.3,40.53,18333,29.5510072971631,29.5510072971631,29.20317788317,29.3698461440417,25299.2980063922,0.0,1.0
2011-01-18,40.88,40.89,40.39,40.63,15400,29.6234717584116,29.6307182045365,29.2683958982937,29.4423106052902,21251.7967216735,0.0,1.0
2011-01-19,39.74,40.89,39.45,40.88,27200,28.797376900178,29.6307182045365,28.5872299625572,29.6234717584116,37535.6409629559,0.0,1.0
2011-01-20,39.79,39.88,39.47,39.47,17200,28.8336091308023,28.898827145926,28.6017228548069,28.6017228548069,23735.7729618691,0.0,1.0
2011-01-21,40.01,40.14,39.75,39.96,29133,28.9930309455491,29.0872347451723,28.8046233463029,28.9567987149249,40203.1554475659,0.0,1.0
2011-01-24,40.01,40.14,39.68,39.92,14800,28.9930309455491,29.0872347451723,28.7538982234289,28.9278129304254,20423.8046416083,0.0,1.0
2011-01-25,40.06,40.12,39.7,39.98,18533,29.0292631761734,29.0727418529226,28.7683911156786,28.9712916071746,25575.295366414,0.0,1.0
2011-01-26,40.19,40.38,39.68,40.14,17800,29.1234669757965,29.2611494521688,28.7538982234289,29.0872347451723,24563.7650419344,0.0,1.0
2011-01-27,40.09,40.32,39.95,40.23,16733,29.051002514548,29.2176707754197,28.9495522688,29.152452760296,23091.3191262184,0.0,1.0
2011-01-28,38.78,40.29,38.68,40.22,33200,28.1017180721918,29.1959314370451,28.0292536109433,29.1452063141711,45815.5617636079,0.0,1.0
2011-01-31,39.1,39.22,38.18,38.86,37400,28.3336043481872,28.4205617016855,27.6669313047005,28.1596896411907,51611.5063240643,0.0,1.0
2011-02-01,39.39,39.39,38.82,39.22,48600,28.5437512858081,28.5437512858081,28.1307038566913,28.4205617016855,67067.3584852813,0.0,1.0
2011-02-02,39.22,39.45,39.15,39.19,14733,28.4205617016855,28.5872299625572,28.3698365788115,28.3988223633109,20331.345526001,0.0,1.0
2011-02-03,39.44,39.5,38.97,39.07,33600,28.5799835164323,28.6234621931815,28.2394005485641,28.3118650098127,46367.5564836514,0.0,1.0
2011-02-04,39.22,39.31,39.0,39.3,21333,28.4205617016855,28.4857797168092,28.2611398869387,28.4785332706844,29439.2584067183,0.0,1.0
2011-02-07,39.52,39.63,39.0,39.25,40000,28.6379550854312,28.7176659928046,28.2611398869387,28.4423010400601,55199.4720043468,0.0,1.0
2011-02-08,39.48,39.53,39.12,39.38,15000,28.6089693009318,28.6452015315561,28.3480972404369,28.5365048396832,20699.80200163,0.0,1.0
2011-02-09,39.82,39.99,39.17,39.22,24000,28.8553484691769,28.9785380532994,28.3843294710612,28.4205617016855,33119.683202608,0.0,1.0
2011-02-10,39.46,40.12,39.35,39.63,18600,28.5944764086821,29.0727418529226,28.5147655013086,28.7176659928046,25667.7544820212,0.0,1.0
2011-02-11,39.75,39.82,39.22,39.5,25200,28.8046233463029,28.8553484691769,28.4205617016855,28.6234621931815,34775.6673627385,0.0,1.0
2011-02-14,39.8,40.13,39.5,39.64,23333,28.8408555769272,29.0799882990474,28.6234621931815,28.7249124389295,32199.2320069355,0.0,1.0
2011-02-15,39.7,39.84,39.54,39.84,13733,28.7683911156786,28.8698413614266,28.6524479776809,28.8698413614266,18951.3587258924,0.0,1.0
2011-02-16,39.85,39.87,39.63,39.63,9600,28.8770878075514,28.8915806998012,28.7176659928046,28.7176659928046,13247.8732810433,0.0,1.0
2011-02-17,40.09,40.09,39.32,39.76,23400,29.051002514548,29.051002514548,28.4930261629341,28.8118697924277,32291.6911225429,0.0,1.0
2011-02-18,40.33,40.52,40.08,40.27,28133,29.2249172215445,29.3625996979168,29.0437560684231,29.1814385447954,38823.1686474572,0.0,1.0
2011-02-22,39.97,40.3,39.87,40.06,23133,28.9640451610497,29.20317788317,28.8915806998012,29.0292631761734,31923.2346469139,0.0,1.0
2011-02-23,39.68,40.41,39.63,40.21,25733,28.7538982234289,29.2828887905434,28.7176659928046,29.1379598680463,35511.2003271964,0.0,1.0
2011-02-24,39.72,40.05,39.36,39.91,21800,28.7828840079283,29.0220167300486,28.5220119474335,28.9205664843006,30083.712242369,0.0,1.0
2011-02-25,40.27,40.33,39.65,39.88,21200,29.1814385447954,29.2249172215445,28.7321588850543,28.898827145926,29255.7201623038,0.0,1.0
2011-02-28,40.84,40.85,40.16,40.36,53533,29.5944859739122,29.6017324200371,29.101727637422,29.2466565599191,73874.8333702174,0.0,1.0
2011-03-01,39.82,41.45,39.11,40.9,80600,28.8553484691769,30.0365191875284,28.3408507943121,29.6379646506613,111226.936088759,0.0,1.0
2011-03-02,39.81,39.82,38.93,39.6,35000,28.848102023052,28.8553484691769,28.2104147640647,28.69592665443,48299.5380038035,0.0,1.0
2011-03-03,40.68,41.17,40.22,40.25,23600,29.4785428359145,29.8336186960324,29.1452063141711,29.1669456525457,32567.6884825646,0.0,1.0
2011-03-04,41.23,41.37,40.3,40.68,44333,29.8770973727816,29.9785476185296,29.20317788317,29.4785428359145,61178.9548092176,0.0,1.0
2011-03-07,41.67,41.89,40.96,41.29,34533,30.1959410022753,30.3553628170221,29.6814433274105,29.9205760495307,47655.0841681526,0.0,1.0
2011-03-08,42.11,42.46,41.67,41.67,80333,30.5147846317689,30.7684102461389,30.1959410022753,30.1959410022753,110858.47961313,0.0,1.0
2011-03-09,42.45,42.47,42.08,42.08,37400,30.761163800014,30.7756566922637,30.4930452933943,30.4930452933943,51611.5063240643,0.0,1.0
2011-03-10,41.27,41.77,40.49,41.77,57200,30.1452158794013,30.5104353594037,29.5754734905975,30.5104353594037,78309.0759556665,0.33,1.0
2011-03-11,40.7,41.32,40.47,40.89,20733,29.7288656721985,30.1817378274015,29.5608647113974,29.8676490745994,28384.3019543503,0.0,1.0
2011-03-14,40.28,40.59,39.94,40.26,33400,29.4220813089964,29.6485173865979,29.1737320625948,29.4074725297963,45725.9289671201,0.0,1.0
2011-03-15,38.88,39.0,37.67,38.17,65200,28.3994667649896,28.4871194401902,27.5156356233837,27.8808551033861,89261.3942711445,0.0,1.0
2011-03-16,40.15,40.49,38.83,38.85,62200,29.3271242441958,29.5754734905975,28.3629448169894,28.3775535961895,85154.2749028402,0.0,1.0
2011-03-17,40.71,40.8,39.95,40.35,26800,29.7361700617985,29.801909568199,29.1810364521948,29.4732120361968,36690.2663568508,0.0,1.0
2011-03-18,40.97,41.35,40.32,40.83,61333,29.9260841913998,30.2036509962016,29.4512988673966,29.8238227369991,83967.3174054003,0.0,1.0
2011-03-21,41.99,41.99,41.19,41.19,47400,30.6711319306048,30.6711319306048,30.0867807626009,30.0867807626009,64892.4860192062,0.0,1.0
2011-03-22,41.42,42.22,41.25,41.76,23600,30.254781723402,30.8391328914059,30.1306071002012,30.5031309698036,32309.3390306596,0.0,1.0
2011-03-23,41.68,41.87,40.97,41.38,38600,30.4446958530033,30.5834792554042,29.9260841913998,30.2255641650018,52844.9358721805,0.0,1.0
2011-03-24,41.23,41.99,41.01,41.99,14800,30.1159983210011,30.6711319306048,29.9553017498,30.6711319306048,20261.788883634,0.0,1.0
2011-03-25,41.79,42.22,41.18,41.21,23200,30.5250441386038,30.8391328914059,30.0794763730008,30.101389541801,31761.7231148857,0.0,1.0
2011-03-28,40.87,41.83,40.86,41.7,21533,29.8530402953993,30.554261697004,29.8457359057993,30.4593046322034,29479.5337858981,0.0,1.0
2011-03-29,40.7,40.99,40.56,40.97,40800,29.7288656721985,29.9406929705999,29.6266042177978,29.9260841913998,55856.823408937,0.0,1.0
2011-03-30,41.23,41.61,40.72,40.89,99600,30.1159983210011,30.3935651258029,29.7434744513986,29.8676490745994,136356.363027699,0.0,1.0
2011-03-31,41.62,41.83,40.92,41.26,43400,30.400869515403,30.554261697004,29.8895622433996,30.1379114898012,59416.3268614672,0.0,1.0
2011-04-01,42.24,42.24,41.66,41.72,20733,30.853741670606,30.853741670606,30.4300870738032,30.4739134114035,28384.3019543503,0.0,1.0
2011-04-04,42.41,42.69,41.97,42.25,41533,30.9779162938068,31.1824392026082,30.6565231514047,30.861046060206,56860.3295745927,0.0,1.0
2011-04-05,42.55,42.64,42.33,42.52,35600,31.0801777482075,31.1459172546079,30.9194811770064,31.0582645794074,48737.8165038764,0.0,1.0
2011-04-06,42.89,43.09,42.5,42.69,59533,31.3285269946092,31.4746147866101,31.0436558002073,31.1824392026082,81503.0457844177,0.0,1.0
2011-04-07,42.72,43.0,42.6,42.98,22533,31.2043523714083,31.4088752802097,31.1166996962077,31.3942665010096,30848.5735753328,0.0,1.0
2011-04-08,42.09,42.8,42.0,42.44,49933,30.7441758266053,31.2627874882087,30.6784363202048,30.999829462607,68360.2638058443,0.0,1.0
2011-04-11,41.94,41.98,41.46,41.94,30933,30.6346099826045,30.6638275410047,30.2839992818022,30.6346099826045,42348.5078065846,0.0,1.0
2011-04-12,41.44,42.06,41.37,41.73,26600,30.2693905026021,30.7222626578051,30.2182597754017,30.4812178010035,36416.4583989638,0.0,1.0
2011-04-13,40.75,41.84,40.58,41.84,24933,29.7653876201987,30.561566086604,29.6412129969979,30.561566086604,34134.2690699762,0.0,1.0
2011-04-14,41.06,41.18,40.21,40.54,27800,29.9918236978002,30.0794763730008,29.3709505817961,29.6119954385977,38059.3061462856,0.0,1.0
2011-04-15,42.01,42.03,40.83,40.92,46400,30.6857407098049,30.700349489005,29.8238227369991,29.8895622433996,63523.4462297714,0.0,1.0
2011-04-18,41.28,41.92,40.79,41.92,23733,30.1525202690013,30.6200012034044,29.7946051785989,30.6200012034044,32491.4213226545,0.0,1.0
2011-04-19,41.46,41.73,40.94,41.15,39800,30.2839992818022,30.4812178010035,29.9041710225996,30.0575632042007,54487.7836195023,0.0,1.0
2011-04-20,41.88,41.88,41.49,41.86,14333,30.5907836450042,30.5907836450042,30.3059124506023,30.5761748658041,19622.447301968,0.0,1.0
2011-04-21,41.73,42.08,41.51,41.98,20400,30.4812178010035,30.7368714370052,30.3205212298024,30.6638275410047,27928.4117044685,0.0,1.0
2011-04-25,41.66,41.74,41.26,41.54,12733,30.4300870738032,30.4885221906036,30.1379114898012,30.3424343986026,17431.9836388724,0.0,1.0
2011-04-26,42.82,42.95,41.6,41.65,51400,31.2773962674088,31.3723533322094,30.3862607362029,30.4227826842031,70368.6451769452,0.0,1.0
2011-04-27,42.78,43.14,42.38,42.79,30800,31.2481787090086,31.5111367346104,30.9560031250067,31.2554830986087,42166.4255145897,0.0,1.0
2011-04-28,42.8,43.02,42.64,42.75,34733,31.2627874882087,31.4234840594098,31.1459172546079,31.2262655402085,47550.8590064365,0.0,1.0
2011-04-29,42.79,43.06,42.69,42.8,46000,31.2554830986087,31.45270161781,31.1824392026082,31.2627874882087,62975.8303139976,0.0,1.0
2011-05-02,42.11,42.96,42.09,42.79,26000,30.7587846058054,31.3796577218095,30.7441758266053,31.2554830986087,35595.034525303,0.0,1.0
2011-05-03,41.85,42.69,41.83,42.2,34000,30.5688704762041,31.1824392026082,30.554261697004,30.8245241122058,46547.3528407808,0.0,1.0
2011-05-04,40.65,41.72,40.32,41.69,94000,29.6923437241982,30.4739134114035,29.4512988673966,30.4520002426033,128689.740206865,0.0,1.0
2011-05-05,40.21,41.06,40.09,40.3,42200,29.3709505817961,29.9918236978002,29.2832979065955,29.4366900881965,57773.4791141456,0.0,1.0
2011-05-06,40.84,41.07,40.35,40.41,37800,29.8311271265992,29.9991280874003,29.4732120361968,29.5170383737971,51749.7040406328,0.0,1.0
2011-05-09,41.68,41.8,40.92,40.92,47000,30.4446958530033,30.5323485282038,29.8895622433996,29.8895622433996,64344.8701034323,0.0,1.0
2011-05-10,42.16,42.17,41.31,41.66,34733,30.7953065538056,30.8026109434056,30.1744334378015,30.4300870738032,47550.8590064365,0.0,1.0
2011-05-11,40.63,41.95,40.47,41.95,53133,29.6777349449981,30.6419143722046,29.5608647113974,30.6419143722046,72741.1911320356,0.0,1.0
2011-05-12,42.19,42.2,40.43,40.53,85000,30.8172197226057,30.8245241122058,29.5316471529972,29.6046910489976,116368.382101952,0.0,1.0
2011-05-13,41.43,42.2,40.6,42.2,27333,30.262086113002,30.8245241122058,29.655821776198,30.8245241122058,37419.9645646195,0.0,1.0
2011-05-16,40.49,41.54,40.46,41.04,31533,29.5754734905975,30.3424343986026,29.5535603217973,29.9772149186001,43169.9316802453,0.0,1.0
2011-05-17,40.85,41.37,40.4,40.4,29600,29.8384315161992,30.2182597754017,29.509733984197,29.509733984197,40523.577767268,0.0,1.0
2011-05-18,41.06,41.07,40.45,41.0,19000,29.9918236978002,29.9991280874003,29.5462559321973,29.9479973601999,26011.7559992599,0.0,1.0
2011-05-19,41.04,41.36,40.66,41.35,29333,29.9772149186001,30.2109553858017,29.6996481137983,30.2036509962016,40158.044143489,0.0,1.0
2011-05-20,40.6,40.81,40.38,40.78,36133,29.655821776198,29.809213957799,29.4951252049969,29.7873007889989,49467.5147116451,0.0,1.0
2011-05-23,39.65,40.36,39.6,40.2,24933,28.9619047641934,29.4805164257968,28.9253828161931,29.363646192196,34134.2690699761,0.0,1.0
2011-05-24,39.14,40.05,39.06,39.83,33600,28.5893808945909,29.2540803481953,28.5309457777905,29.0933837769942,45999.7369250069,0.0,1.0
2011-05-25,39.31,39.57,38.65,39.08,37200,28.7135555177917,28.903469647393,28.2314658041885,28.5455545569906,50928.280166972,0.0,1.0
2011-05-26,39.73,40.1,38.75,39.31,24933,29.0203398809937,29.2906022961956,28.304509700189,28.7135555177917,34134.2690699762,0.0,1.0
2011-05-27,40.0,40.08,39.7,39.75,14333,29.2175584001951,29.2759935169955,28.9984267121936,29.0349486601938,19622.447301968,0.0,1.0
2011-05-31,40.44,40.53,40.07,40.22,60800,29.5389515425972,29.6046910489976,29.2686891273954,29.3782549713961,83237.6191976317,0.0,1.0
2011-06-01,39.4,40.6,39.15,40.46,32533,28.7792950241921,29.655821776198,28.5966852841909,29.5535603217973,44538.9714696802,0.0,1.0
2011-06-02,39.62,39.63,39.01,39.34,26200,28.9399915953932,28.9472959849933,28.4944238297902,28.7354686865918,35868.84248319,0.0,1.0
2011-06-03,38.49,39.57,38.38,39.06,35000,28.1145955705877,28.903469647393,28.0342472849872,28.5309457777905,47916.3926302156,0.0,1.0
2011-06-06,38.45,39.14,38.11,38.44,28600,28.0853780121875,28.5893808945909,27.8370287657858,28.0780736225875,39154.5379778333,0.0,1.0
2011-06-07,39.07,39.78,38.77,38.77,24733,28.5382501673905,29.056861828994,28.3191184793891,28.3191184793891,33860.4611120892,0.0,1.0
2011-06-08,38.96,39.66,38.85,39.0,22733,28.45790188179,28.9692091537934,28.3775535961895,28.4871194401902,31122.3815332197,0.0,1.0
2011-06-09,38.89,39.16,38.6,39.16,46200,28.4067711545897,28.603989673791,28.1949438561882,28.603989673791,63249.6382718845,0.0,1.0
2011-06-10,38.03,38.84,38.0,38.62,41200,27.7785936489855,28.3702492065894,27.7566804801853,28.2095526353883,56404.4393247108,0.0,1.0
2011-06-13,38.0,38.16,37.68,37.76,27800,28.008681921387,28.1266132136876,27.7728193367858,27.8317849829361,37716.8766086543,0.345,1.0
2011-06-14,38.2,38.38,38.0,38.38,20733,28.1560960367627,28.2887687406009,28.008681921387,28.2887687406009,28128.9209614112,0.0,1.0
2011-06-15,38.0,38.15,37.83,38.15,34133,28.008681921387,28.1192425079188,27.8833799233176,28.1192425079188,46308.9981756546,0.0,1.0
2011-06-16,38.04,38.51,37.66,38.03,24533,28.0381647444621,28.3845879155951,27.7580779252483,28.0307940386934,33284.4652460474,0.0,1.0
2011-06-17,37.81,38.65,37.78,38.24,60200,27.8686385117801,28.4877777963581,27.8465263944737,28.1855788598379,81674.6752460786,0.0,1.0
2011-06-20,38.11,38.22,37.73,37.73,26000,28.0897596848436,28.1708374483003,27.8096728656298,27.8096728656298,35274.776684353,0.0,1.0
2011-06-21,38.63,38.76,38.11,38.29,15133,28.4730363848205,28.5688555598147,28.0897596848436,28.2224323886818,20531.2767524736,0.0,1.0
2011-06-22,38.53,38.9,38.4,38.4,21533,28.3993293271327,28.6720454405777,28.3035101521384,28.3035101521384,29214.298705545,0.0,1.0
2011-06-23,39.02,39.08,38.0,38.0,18933,28.7604939098032,28.8047181444159,28.008681921387,28.008681921387,25686.8210371098,0.0,1.0
2011-06-24,39.73,39.83,39.01,39.05,76200,29.283814019387,29.3575210770748,28.7531232040344,28.7826060271095,103382.230128757,0.0,1.0
2011-06-27,39.86,39.91,39.55,39.8,52600,29.3796331943812,29.4164867232251,29.1511413155488,29.3354089597685,71363.5866768064,0.0,1.0
2011-06-28,39.92,40.0,39.75,39.84,23733,29.4238574289939,29.4828230751442,29.2985554309246,29.3648917828436,32199.0875019134,0.0,1.0
2011-06-29,39.93,40.02,39.76,39.98,23133,29.4312281347627,29.4975644866818,29.3059261366933,29.4680816636066,31385.054193813,0.0,1.0
2011-06-30,40.03,40.16,39.95,39.96,17600,29.5049351924506,29.6007543674448,29.4459695463003,29.4533402520691,23878.3103709466,0.0,1.0
2011-07-01,40.55,40.8,40.04,40.04,18933,29.8882118924274,30.0724795366471,29.5123058982193,29.5123058982193,25686.8210371098,0.0,1.0
2011-07-05,40.14,40.55,39.99,40.51,49800,29.5860129559072,29.8882118924274,29.4754523693754,29.8587290693523,67564.7645723376,0.0,1.0
2011-07-06,40.25,40.5,40.06,40.06,25733,29.6670907193639,29.8513583635835,29.5270473097569,29.5270473097569,34912.5318622482,0.0,1.0
2011-07-07,40.12,40.54,40.02,40.54,24133,29.5712715443696,29.8808411866586,29.4975644866818,29.8808411866586,32741.7763739804,0.0,1.0
2011-07-08,39.82,40.0,39.73,39.87,17133,29.3501503713061,29.4828230751442,29.283814019387,29.38700390015,23244.7211128084,0.0,1.0
2011-07-11,39.62,39.88,39.34,39.34,18800,29.2027362559303,29.3943746059188,28.9963564944043,28.9963564944043,25506.3769871475,0.0,1.0
2011-07-12,39.48,39.74,39.46,39.46,15400,29.0995463751673,29.2911847251558,29.0848049636298,29.0848049636298,20893.5215745783,0.0,1.0
2011-07-13,39.66,40.09,39.4,39.64,17400,29.2322190790055,29.5491594270633,29.040580729017,29.2174776674679,23606.9659349131,0.0,1.0
2011-07-14,39.56,39.85,39.5,39.57,16933,29.1585120213176,29.3722624886124,29.1142877867049,29.1658827270864,22973.376676775,0.0,1.0
2011-07-15,39.62,40.01,39.05,39.54,47333,29.2027362559303,29.490193780913,28.7826060271095,29.14377060978,64217.7309538646,0.0,1.0
2011-07-18,39.13,39.48,39.05,39.38,25933,28.8415716732598,29.0995463751673,28.7826060271095,29.0258393174795,35183.8762982818,0.0,1.0
2011-07-19,39.43,39.51,39.1,39.33,20800,29.0626928463234,29.1216584924737,28.8194595559535,28.9889857886355,28219.8213474824,0.0,1.0
2011-07-20,39.42,39.95,39.17,39.58,51000,29.0553221405546,29.4459695463003,28.871054496335,29.1732534328552,69192.8311885385,0.0,1.0
2011-07-21,39.82,39.93,39.26,39.42,23600,29.3501503713061,29.4312281347627,28.937390848254,29.0553221405546,32018.6434519511,0.0,1.0
2011-07-22,39.55,39.93,39.17,39.9,20400,29.1511413155488,29.4312281347627,28.871054496335,29.4091160174563,27677.1324754154,0.0,1.0
2011-07-25,39.28,39.38,39.02,39.08,17733,28.9521322597916,29.0258393174795,28.7604939098032,28.8047181444159,24058.7544209089,0.0,1.0
2011-07-26,39.18,39.36,39.01,39.19,22800,28.8784252021037,29.0110979059419,28.7531232040344,28.8857959078725,30933.2657078173,0.0,1.0
2011-07-27,38.54,39.15,38.51,39.0,23600,28.4067000329014,28.8563130847974,28.3845879155951,28.7457524982656,32018.6434519512,0.0,1.0
2011-07-28,38.82,39.11,38.49,38.5,68200,28.6130797944274,28.8268302617222,28.3698465040575,28.3772172098263,92528.4526874183,0.0,1.0
2011-07-29,38.61,39.16,37.84,38.35,31533,28.4582949732829,28.8636837905662,27.8907506290864,28.2666566232945,42781.5205072194,0.0,1.0
2011-08-01,38.9,39.14,38.79,38.99,31733,28.6720454405777,28.8489423790286,28.5909676771211,28.7383817924968,43052.8649432528,0.0,1.0
2011-08-02,39.32,39.99,39.01,39.01,52800,28.9816150828667,29.4754523693754,28.7531232040344,28.7531232040344,71634.93111284,0.0,1.0
2011-08-03,39.66,39.7,39.11,39.22,32133,29.2322190790055,29.2617019020806,28.8268302617222,28.9079080251789,43595.5538153197,0.0,1.0
2011-08-04,38.5,39.84,38.35,39.4,45933,28.3772172098263,29.3648917828436,28.2666566232945,29.040580729017,62318.3199016302,0.0,1.0
2011-08-05,39.39,39.88,37.48,38.01,30405,29.0332100232483,29.3943746059188,27.6254052214101,28.0160526271558,41251.1378879904,0.0,1.0
2011-08-08,38.3,39.95,37.43,38.48,154200,28.2298030944506,29.4459695463003,27.5885516925662,28.3624757982887,209206.560181816,0.0,1.0
2011-08-09,41.48,41.5,38.01,38.8,108600,30.5736875289245,30.5884289404621,28.0160526271558,28.5983383828899,147340.028766182,0.0,1.0
2011-08-10,38.95,41.45,38.77,40.4,47933,28.7088989694217,30.5515754116182,28.5762262655835,29.7776513058956,65031.7642619649,0.0,1.0
2011-08-11,40.03,40.56,38.77,39.3,61800,29.5049351924506,29.8955825981962,28.5762262655835,28.9668736713292,83845.4307343465,0.0,1.0
2011-08-12,39.18,40.41,39.1,40.41,38200,28.8784252021037,29.7850220116644,28.8194595559535,29.7850220116644,51826.7872823956,0.0,1.0
2011-08-15,39.6,39.71,39.16,39.64,44933,29.1879948443928,29.2690726078494,28.8636837905662,29.2174776674679,60961.5977214627,0.0,1.0
2011-08-16,40.04,40.43,38.75,39.23,43933,29.5123058982193,29.799763423202,28.5614848540459,28.9152787309477,59604.8755412954,0.0,1.0
2011-08-17,40.39,40.93,39.88,40.39,36600,29.7702806001269,30.1682987116413,29.3943746059188,29.7702806001269,49656.0317941275,0.0,1.0
2011-08-18,39.07,39.8,38.75,39.46,42533,28.7973474386471,29.3354089597685,28.5614848540459,29.0848049636298,57705.4644890609,0.0,1.0
2011-08-19,38.62,39.33,38.39,38.55,27133,28.4656656790517,28.9889857886355,28.2961394463696,28.4140707386702,36811.9429144827,0.0,1.0
2011-08-22,38.87,39.49,38.36,39.01,26533,28.6499333232714,29.1069170809361,28.2740273290633,28.7531232040344,35997.9096063822,0.0,1.0
2011-08-23,40.26,40.26,38.72,38.87,52800,29.6744614251326,29.6744614251326,28.5393727367396,28.6499333232714,71634.9311128399,0.0,1.0
2011-08-24,40.8,41.3,40.09,40.09,30000,30.0724795366471,30.4410148250864,29.5491594270633,29.5491594270633,40701.6654050226,0.0,1.0
2011-08-25,40.02,41.0,39.52,41.0,97333,29.4975644866818,30.2198936520228,29.1290291982425,30.2198936520228,132053.839962236,0.0,1.0
2011-08-26,41.0,41.0,39.01,39.85,67533,30.2198936520228,30.2198936520228,28.7531232040344,29.3722624886124,91623.5189932465,0.0,1.0
2011-08-29,41.19,41.48,40.75,41.0,62533,30.3599370616297,30.5736875289245,30.0356260078032,30.2198936520228,84839.9080924095,0.0,1.0
2011-08-30,41.16,41.31,40.39,41.07,32400,30.3378249443234,30.4483855308552,29.7702806001269,30.2714885924043,43957.7986374244,0.0,1.0
2011-08-31,40.79,41.35,40.51,41.24,77000,30.0651088308783,30.4778683539303,29.8587290693523,30.3967905904737,104467.607872891,0.0,1.0
2011-09-01,40.36,41.42,40.21,40.76,42933,29.7481684828205,30.5294632943118,29.6376078962887,30.0429967135719,58248.1533611279,0.0,1.0
2011-09-02,39.5,40.48,39.43,39.78,74533,29.1142877867049,29.8366169520459,29.0626928463234,29.3206675482309,101120.574254418,0.0,1.0
2011-09-06,39.81,39.89,38.54,38.61,45533,29.3427796655373,29.4017453116876,28.4067000329014,28.4582949732829,61775.6310295631,0.0,1.0
2011-09-07,39.86,40.21,39.69,40.21,98200,29.3796331943812,29.6376078962887,29.2543311963118,29.6376078962887,133230.118092441,0.0,1.0
2011-09-08,39.5,40.07,39.1,39.76,83600,29.1142877867049,29.5344180155257,28.8194595559535,29.3059261366933,113421.974261996,0.0,1.0
2011-09-09,38.91,39.46,38.36,39.06,41600,28.6794161463465,29.0848049636298,28.2740273290633,28.7899767328783,56439.6426949648,0.0,1.0
2011-09-12,38.82,39.06,38.34,38.51,25133,28.6130797944274,28.7899767328783,28.2592859175257,28.3845879155951,34098.4985541479,0.0,1.0
2011-09-13,38.94,39.06,38.41,38.68,26000,28.955817612676,29.045049716259,28.5617091551845,28.7624813882462,34964.9943767011,0.345,1.0
2011-09-14,39.24,39.81,38.9,39.16,35200,29.1788978716334,29.6027503636526,28.9260735781483,29.1194098025781,47337.2231561493,0.0,1.0
2011-09-15,39.4,39.58,39.08,39.58,21133,29.2978740097441,29.4317221651185,29.0599217335228,29.4317221651185,28419.8163908779,0.0,1.0
2011-09-16,39.8,40.29,39.37,39.77,80800,29.5953143550207,29.9596787779845,29.2755659838483,29.5730063291249,108660.444062979,0.0,1.0
2011-09-19,39.29,39.99,38.97,39.31,55200,29.216077914793,29.736598519027,28.9781256385717,29.2309499320568,74233.3726766886,0.0,1.0
2011-09-20,39.36,40.32,39.2,39.53,86933,29.2681299752164,29.9819868038802,29.1491538371058,29.394542121959,116908.148313452,0.0,1.0
2011-09-21,39.09,39.72,38.96,39.28,43133,29.0673577421547,29.5358262859653,28.9706896299398,29.2086419061611,58005.5808634712,0.0,1.0
2011-09-22,38.55,39.65,38.18,38.18,54533,28.6658132760313,29.4837742255419,28.3906809566505,28.3906809566505,73336.3860901786,0.0,1.0
2011-09-23,38.95,39.21,38.37,38.55,38200,28.9632536213079,29.1565898457377,28.5319651206568,28.6658132760313,51371.6455842302,0.0,1.0
2011-09-26,38.95,39.22,38.37,39.08,24400,28.9632536213079,29.1640258543696,28.5319651206568,29.0599217335228,32813.302415058,0.0,1.0
2011-09-27,39.69,40.38,39.29,39.5,45400,29.5135182600696,30.0266028556717,29.216077914793,29.3722340960632,61054.2594116243,0.0,1.0
2011-09-28,38.43,40.0,38.4,39.76,37933,28.5765811724483,29.744034527659,28.5542731465526,29.565570320493,51012.581988131,0.0,1.0
2011-09-29,39.87,39.91,38.92,39.09,43333,29.6473664154441,29.6771104499717,28.9409455954122,29.0673577421547,58274.5423586765,0.0,1.0
2011-09-30,40.11,40.8,39.39,39.39,55800,29.82583062261,30.3389152182121,29.2904380011122,29.2904380011122,75040.2571623048,0.0,1.0
2011-10-03,38.45,40.5,38.39,40.02,50333,28.5914531897122,30.1158349592547,28.5468371379207,29.7589065449228,67688.1946908653,0.0,1.0
2011-10-04,40.53,40.73,38.3,38.34,65400,30.1381429851504,30.2868631577887,28.4799130602334,28.5096570947611,87950.4089321638,0.0,1.0
2011-10-05,40.04,40.29,39.54,40.15,45333,29.7737785621866,29.9596787779845,29.4019781305909,29.8555746571377,60964.1573107305,0.0,1.0
2011-10-06,39.82,40.11,39.43,40.08,49000,29.6101863722845,29.82583062261,29.3201820356398,29.8035225967143,65895.5663253214,0.0,1.0
2011-10-07,39.0,40.09,38.89,39.95,42133,29.0004336644675,29.8109586053462,28.9186375695164,29.7068544844994,56660.7733874442,0.0,1.0
2011-10-10,40.18,40.19,39.41,39.57,35000,29.8778826830334,29.8853186916653,29.305310018376,29.4242861564866,47068.2616609439,0.0,1.0
2011-10-11,39.7,40.01,39.56,39.85,47400,29.5209542687015,29.7514705362909,29.4168501478547,29.6324943981802,63743.8743636783,0.0,1.0
2011-10-12,39.7,40.25,39.43,39.8,59000,29.5209542687015,29.9299347434568,29.3201820356398,29.5953143550207,79343.6410855911,0.0,1.0
2011-10-13,40.42,40.46,39.34,39.34,16933,30.0563468901994,30.086090924727,29.2532579579526,29.2532579579526,22771.6249915646,0.0,1.0
2011-10-14,40.2,40.64,39.87,40.42,38600,29.8927547002973,30.2199390801015,29.6473664154441,30.0563468901994,51909.5685746408,0.0,1.0
2011-10-17,39.8,40.31,39.64,40.1,26800,29.5953143550207,29.9745507952483,29.47633821691,29.8183946139781,36040.8403575227,0.0,1.0
2011-10-18,40.38,40.47,39.6,39.98,49333,30.0266028556717,30.0935269333589,29.4465941823824,29.7291625103951,66343.3872148384,0.0,1.0
2011-10-19,40.18,41.0,40.07,40.37,43533,29.8778826830334,30.4876353908504,29.7960865880824,30.0191668470398,58543.503853882,0.0,1.0
2011-10-20,40.38,40.67,39.76,40.47,22400,30.0266028556717,30.2422471059972,29.565570320493,30.0935269333589,30123.6874630041,0.0,1.0
2011-10-21,41.28,41.32,40.5,40.79,32000,30.695843632544,30.7255876670717,30.1158349592547,30.3314792095802,43033.839232863,0.0,1.0
2011-10-24,41.03,41.38,40.61,41.22,38200,30.5099434167462,30.7702037188632,30.1976310542058,30.6512275807526,51371.6455842301,0.0,1.0
2011-10-25,40.96,41.32,40.62,40.87,37933,30.4578913563228,30.7255876670717,30.2050670628377,30.3909672786355,51012.5819881309,0.0,1.0
2011-10-26,41.85,41.96,40.93,41.43,33600,31.1196961245632,31.2014922195142,30.435583330427,30.8073837620228,45185.5311945061,0.0,1.0
2011-10-27,42.68,42.86,42.15,42.29,59933,31.7368848410121,31.8707329963866,31.3427763835206,31.4468805043674,80598.3464607242,0.0,1.0
2011-10-28,42.86,43.08,42.39,42.54,34200,31.8707329963866,32.0343251862887,31.5212405906866,31.6327807201653,45992.4156801222,0.0,1.0
2011-10-31,42.39,42.76,42.2,42.46,44200,31.5212405906866,31.7963729100674,31.3799564266802,31.57329265111,59440.4904403919,0.0,1.0
2011-11-01,42.03,42.66,41.07,41.2,72800,31.2535442799376,31.7220128237483,30.5396874512738,30.6363555634887,97901.9842547633,0.0,1.0
2011-11-02,41.56,42.88,41.36,42.5,26600,30.9040518742377,31.8856050136504,30.7553317015994,31.6030366856376,35771.8788623173,0.0,1.0
2011-11-03,42.92,43.65,41.73,42.19,57400,31.9153490481781,32.4581776783078,31.0304640209802,31.3725204180483,77191.9491239478,0.0,1.0
2011-11-04,41.9,43.28,41.85,43.06,38333,31.1568761677228,32.183045358927,31.1196961245632,32.0194531690249,51550.5049785416,0.0,1.0
2011-11-07,42.29,42.48,40.9,41.81,27133,31.4468805043674,31.5881646683738,30.4132753045313,31.0899520900355,36488.6612470397,0.0,1.0
2011-11-08,42.67,42.88,41.59,42.53,60400,31.7294488323802,31.8856050136504,30.9263599001334,31.6253447115334,81226.3715520288,0.0,1.0
2011-11-09,41.24,42.56,40.82,42.45,59800,30.6660995980164,31.6476527374291,30.353787235476,31.5658566424781,80419.4870664126,0.0,1.0
2011-11-10,41.47,42.69,41.28,41.79,39333,30.8371277965504,31.744320849644,30.695843632544,31.0750800727717,52895.3124545687,0.0,1.0
2011-11-11,41.7,41.97,41.4,41.69,40200,31.0081559950845,31.2089282281462,30.785075736127,31.0007199864525,54061.260536284,0.0,1.0
2011-11-14,41.03,41.72,40.62,41.7,59333,30.5099434167462,31.0230280123483,30.2050670628377,31.0081559950845,79791.461975108,0.0,1.0
2011-11-15,41.66,41.86,40.54,40.77,83600,30.9784119605568,31.1271321331951,30.1455789937824,30.3166071923164,112425.904995854,0.0,1.0
2011-11-16,41.45,42.59,41.18,41.28,49800,30.8222557792866,31.6699607633249,30.6214835462249,30.695843632544,66971.4123061429,0.0,1.0
2011-11-17,41.63,42.2,41.39,41.55,31400,30.9561039346611,31.3799564266802,30.7776397274951,30.8966158656057,42226.9547472467,0.0,1.0
2011-11-18,42.44,42.66,41.58,41.58,49000,31.5584206338462,31.7220128237483,30.9189238915015,30.9189238915015,65895.5663253213,0.0,1.0
2011-11-21,42.19,42.6,41.94,41.94,39933,31.3725204180483,31.6773967719568,31.1866202022504,31.1866202022504,53702.1969401848,0.0,1.0
2011-11-22,41.76,42.42,41.51,42.26,42733,31.0527720468759,31.5435486165823,30.8668718310781,31.4245724784717,57467.6578730605,0.0,1.0
2011-11-23,40.66,41.7,40.58,41.55,32200,30.2348110973653,31.0081559950845,30.17532302831,30.8966158656057,43302.8007280684,0.0,1.0
2011-11-25,40.64,41.22,39.53,39.53,16800,30.2199390801015,30.6512275807526,29.394542121959,29.394542121959,22592.765597253,0.0,1.0
2011-11-28,42.0,42.34,40.32,41.54,46733,31.2312362540419,31.484060547527,29.9819868038802,30.8891798569738,62846.8877771683,0.0,1.0
2011-11-29,41.84,42.39,41.68,42.14,19733,31.1122601159313,31.5212405906866,30.9932839778206,31.3353403748887,26537.0859244401,0.0,1.0
2011-11-30,42.99,43.15,42.26,42.74,71600,31.9674011086015,32.0863772467121,31.4245724784717,31.7815008928036,96288.2152835307,0.0,1.0
2011-12-01,42.43,43.99,42.31,42.79,42933,31.5509846252142,32.7110019717929,31.4617525216313,31.8186809359632,57736.6193682658,0.0,1.0
2011-12-02,42.19,42.92,42.05,42.92,19933,31.3725204180483,31.9153490481781,31.2684162972015,31.9153490481781,26806.0474196455,0.0,1.0
2011-12-05,43.05,43.36,42.39,42.69,26133,32.012017160393,32.2425334279823,31.5212405906866,31.744320849644,35143.8537710127,0.0,1.0
2011-12-06,42.74,43.12,42.2,42.95,34333,31.7815008928036,32.0640692208164,31.3799564266802,31.9376570740738,46171.2750744338,0.0,1.0
2011-12-07,42.16,42.78,42.0,42.75,48000,31.3502123921525,31.8112449273313,31.2312362540419,31.7889369014355,64550.7588492945,0.0,1.0
2011-12-08,42.32,42.69,41.9,41.97,43400,31.4691885302632,31.744320849644,31.1568761677228,31.2089282281462,58364.6444595703,0.0,1.0
2011-12-09,42.82,43.09,42.25,42.36,32533,31.8409889618589,32.0417611949206,31.4171364698398,31.4989325647908,43750.6216175853,0.0,1.0
2011-12-12,42.63,42.72,41.94,42.49,35600,31.6997047978525,31.7666288755398,31.1866202022504,31.5956006770057,47875.1461465601,0.0,1.0
2011-12-13,41.73,43.22,41.55,42.45,36933,31.2870063187813,32.4041316342614,31.152051582683,31.8268252631743,49260.5164679761,0.345,1.0
2011-12-14,42.19,42.55,41.4,41.64,38400,31.6318906443657,31.9018001165622,31.0395893026011,31.2195289507321,51217.1725115828,0.0,1.0
2011-12-15,42.84,42.99,42.14,42.61,26200,32.1192271913872,32.2316894714691,31.5944032176718,31.946785028595,34945.049994882,0.0,1.0
2011-12-16,42.6,43.64,42.25,42.88,80133,31.9392875432562,32.7190260184906,31.6768755563985,32.1492171327424,106879.835543507,0.0,1.0
2011-12-19,41.59,43.04,41.52,42.68,51000,31.1820415240382,32.2691768981631,31.1295591266666,31.9992674259666,68022.8072419458,0.0,1.0
2011-12-20,43.1,43.48,42.09,42.09,48533,32.3141618101958,32.59906625307,31.5569157909778,31.5569157909778,64732.3706641836,0.0,1.0
2011-12-21,43.53,43.96,42.7,42.87,27400,32.6365536797639,32.958945549332,32.0142623966441,32.1417196474036,36545.586635869,0.0,1.0
2011-12-22,42.74,43.76,42.63,43.76,40600,32.0442523379993,32.8089958425562,31.9617799992726,32.8089958425562,54151.4896867255,0.0,1.0
2011-12-23,43.36,43.66,42.56,42.68,26200,32.5090964290045,32.7340209891682,31.909297601901,31.9992674259666,34945.0499948819,0.0,1.0
2011-12-27,43.68,43.95,43.07,43.36,26400,32.7490159598458,32.9514480639932,32.2916693541795,32.5090964290045,35211.8061017132,0.0,1.0
2011-12-28,43.53,44.0,43.3,43.6,31600,32.6365536797639,32.9889354906872,32.4641115169717,32.6890360771355,42147.4648793233,0.0,1.0
2011-12-29,44.32,44.53,43.75,43.75,33200,33.2288550215285,33.3863022136432,32.8014983572174,32.8014983572174,44281.5137339726,0.0,1.0
2011-12-30,43.35,44.26,43.35,44.25,43400,32.5015989436657,33.1838701094958,32.5015989436657,33.176372624157,57886.0751823617,0.0,1.0
2012-01-03,43.46,43.83,43.26,43.83,22733,32.5840712823924,32.8614782399277,32.4341215756165,32.8614782399277,30320.8328829638,0.0,1.0
2012-01-04,43.06,43.36,42.94,43.36,26000,32.2841718688407,32.5090964290045,32.1942020447752,32.5090964290045,34678.2938880508,0.0,1.0
2012-01-05,43.24,43.71,42.42,43.0,54800,32.4191266049389,32.7715084158622,31.804332807158,32.2391869568079,73091.173271738,0.0,1.0
2012-01-06,42.79,43.42,42.7,43.4,28333,32.0817397646933,32.5540813410372,32.0142623966441,32.5390863703596,37790.0038742363,0.0,1.0
2012-01-09,42.38,42.9,42.16,42.9,29733,31.7743428658028,32.16421210342,31.6093981883493,32.16421210342,39657.2966220544,0.0,1.0
2012-01-10,42.21,42.81,42.11,42.7,35733,31.6468856150433,32.0967347353709,31.5719107616554,32.0142623966441,47659.9798269893,0.0,1.0
2012-01-11,41.85,42.24,41.65,42.24,27800,31.3769761428468,31.6693780710597,31.2270264360709,31.6693780710597,37079.0988495312,0.0,1.0
2012-01-12,42.2,42.5,41.79,42.0,20533,31.6393881297045,31.8643126898683,31.331991230814,31.4894384229287,27386.5157078211,0.0,1.0
2012-01-13,41.83,42.17,41.5,41.76,15133,31.3619811721692,31.6168956736881,31.114564155989,31.3094987747976,20184.1008233797,0.0,1.0
2012-01-17,42.04,42.49,41.85,42.0,50800,31.5194283642838,31.8568152045295,31.3769761428468,31.4894384229287,67756.0511351148,0.0,1.0
2012-01-18,42.7,42.79,41.79,42.04,126200,32.0142623966441,32.0817397646933,31.331991230814,31.5194283642838,168323.103410462,0.0,1.0
2012-01-19,42.8,43.41,42.63,43.05,51400,32.0892372500321,32.5465838556984,31.9617799992726,32.2766743835019,68556.3194556081,0.0,1.0
2012-01-20,42.55,42.93,42.28,42.74,29333,31.9018001165622,32.1867045594364,31.6993680124149,32.0442523379993,39123.7844083922,0.0,1.0
2012-01-23,42.17,42.54,41.88,42.54,46533,31.6168956736881,31.8943026312235,31.3994685988632,31.8943026312235,62064.809595872,0.0,1.0
2012-01-24,42.59,42.8,41.71,42.01,29800,31.9317900579174,32.0892372500321,31.2720113481037,31.4969359082675,39746.6599178429,0.0,1.0
2012-01-25,42.33,42.56,42.18,42.52,18733,31.7368554391088,31.909297601901,31.6243931590269,31.8793076605459,24985.7107463406,0.0,1.0
2012-01-26,43.36,43.38,42.22,42.49,27000,32.5090964290045,32.524091399682,31.6543831003821,31.8568152045295,36012.0744222066,0.0,1.0
2012-01-27,43.3,43.47,42.8,43.39,34133,32.4641115169717,32.5915687677312,32.0892372500321,32.5315888850208,45525.9309723399,0.0,1.0
2012-01-30,43.15,43.41,42.85,43.19,69200,32.3516492368898,32.5465838556984,32.126724676726,32.381639178245,92297.6129635815,0.0,1.0
2012-01-31,43.02,43.66,42.62,43.35,122400,32.2541819274855,32.7340209891682,31.9542825139338,32.5015989436657,163254.73738067,0.0,1.0
2012-02-01,42.97,43.35,42.63,43.35,67533,32.2166945007915,32.5015989436657,31.9617799992726,32.5015989436657,90074.2008131438,0.0,1.0
2012-02-02,42.65,43.06,42.2,42.82,57733,31.9767749699502,32.2841718688407,31.6393881297045,32.1042322207097,77003.1515784168,0.0,1.0
2012-02-03,43.23,43.5,42.7,42.8,64800,32.4116291196001,32.6140612237475,32.0142623966441,32.0892372500321,86428.978613296,0.0,1.0
2012-02-06,43.0,43.26,42.54,43.26,41200,32.2391869568079,32.4341215756165,31.8943026312235,32.4341215756165,54951.758007219,0.0,1.0
2012-02-07,42.96,43.5,42.72,43.19,47800,32.2091970154527,32.6140612237475,32.0292573673217,32.381639178245,63754.7095326474,0.0,1.0
2012-02-08,43.01,43.4,42.83,43.15,14933,32.2466844421467,32.5390863703596,32.1117297060484,32.3516492368898,19917.3447165486,0.0,1.0
2012-02-09,42.33,42.95,42.29,42.95,9333,31.7368554391088,32.201699530114,31.7068654977536,32.201699530114,12448.1737252761,0.0,1.0
2012-02-10,41.79,42.65,41.79,42.21,21533,31.331991230814,31.9767749699502,31.331991230814,31.6468856150433,28720.2962419769,0.0,1.0
2012-02-13,42.39,42.86,41.93,42.14,41333,31.7818403511416,32.1342221620648,31.4369560255571,31.5944032176718,55129.1508182617,0.0,1.0
2012-02-14,42.38,42.44,41.56,42.4,46600,31.7743428658028,31.8193277778355,31.1595490680218,31.7893378364804,62154.1728916603,0.0,1.0
2012-02-15,42.32,42.5,41.58,42.34,28400,31.72935795377,31.8643126898683,31.1745440386994,31.7443529244476,37879.3671700248,0.0,1.0
2012-02-16,42.72,43.01,42.25,42.49,88000,32.0292573673217,32.2466844421467,31.6768755563985,31.8568152045295,117372.687005711,0.0,1.0
2012-02-17,42.93,42.96,41.44,42.96,17200,32.1867045594364,32.2091970154527,31.0695792439563,32.2091970154527,22941.0251874798,0.0,1.0
2012-02-21,42.57,43.0,42.53,42.99,28933,31.9167950872398,32.2391869568079,31.8868051458847,32.2316894714691,38590.2721947298,0.0,1.0
2012-02-22,42.28,42.76,42.2,42.51,25133,31.6993680124149,32.0592473086769,31.6393881297045,31.8718101752071,33521.9061649377,0.0,1.0
2012-02-23,42.74,42.89,42.26,42.4,46133,32.0442523379993,32.1567146180812,31.6843730417373,31.7893378364804,61531.2973822096,0.0,1.0
2012-02-24,42.96,43.04,42.41,42.79,30400,32.2091970154527,32.2691768981631,31.7968353218192,32.0817397646933,40546.9282383364,0.0,1.0
2012-02-27,41.86,42.9,41.02,42.9,113333,31.3844736281856,32.16421210342,30.754684859727,32.16421210342,151161.349277479,0.0,1.0
2012-02-28,41.8,42.17,41.68,41.83,39533,31.3394887161528,31.6168956736881,31.2495188920873,31.3619811721692,52728.3458567813,0.0,1.0
2012-02-29,41.07,42.0,41.07,41.91,49533,30.792172286421,31.4894384229287,30.792172286421,31.4219610548795,66066.1511983392,0.0,1.0
2012-03-01,40.42,41.21,40.41,41.05,44000,30.3048357393994,30.8971370811641,30.2973382540606,30.7771773157434,58686.3435028553,0.0,1.0
2012-03-02,40.25,40.71,39.89,40.5,152400,30.17737848864,30.5222628142244,29.9074690164434,30.3648156221098,203268.153405344,0.0,1.0
2012-03-05,41.54,41.54,39.96,40.3,40733,31.1445540973442,31.1445540973442,29.959951413815,30.2148659153339,54328.8824977683,0.0,1.0
2012-03-06,41.02,41.45,40.93,41.4,26000,30.754684859727,31.0770767292951,30.6872074916779,31.0395893026011,34678.2938880508,0.0,1.0
2012-03-07,41.67,41.67,41.01,41.67,29733,31.2420214067485,31.2420214067485,30.7471873743882,31.2420214067485,39657.2966220544,0.0,1.0
2012-03-08,41.6,41.91,41.19,41.75,36200,31.189539009377,31.4219610548795,30.8821421104865,31.3020012894589,48282.8553364399,0.0,1.0
2012-03-09,42.04,42.69,41.4,41.4,48200,31.5194283642838,32.0067649113053,31.0395893026011,31.0395893026011,64288.2217463097,0.0,1.0
2012-03-12,42.13,42.54,41.99,42.19,23733,31.586905732333,31.8943026312235,31.4819409375899,31.6318906443657,31654.6134171196,0.0,1.0
2012-03-13,42.9,42.96,42.0,42.1,51600,32.4228753476083,32.4682220264162,31.7426751654907,31.8182529635037,68274.0187681501,0.345,1.0
2012-03-14,42.08,42.85,41.83,42.69,29800,31.8031374039011,32.3850864486018,31.6141929088684,32.2641619717809,39429.5689785053,0.0,1.0
2012-03-15,42.21,42.36,41.68,42.21,27133,31.9013885413181,32.0147552383377,31.5008262118488,31.9013885413181,35900.7548689189,0.0,1.0
2012-03-16,41.94,43.24,41.77,42.27,72133,31.6973284866828,32.6798398608528,31.5688462300606,31.946735220126,95442.0503062591,0.0,1.0
2012-03-19,41.93,42.37,41.55,41.85,42133,31.6897707068815,32.022313018139,31.4025750744318,31.6293084684711,55747.8533480323,0.0,1.0
2012-03-20,41.59,42.13,41.42,41.83,32200,31.4328061936371,31.8409263029077,31.3043239370148,31.6141929088684,42605.1047351634,0.0,1.0
2012-03-21,41.1,41.73,41.09,41.73,28333,31.062474983373,31.5386151108554,31.0549172035717,31.5386151108554,37488.522747248,0.0,1.0
2012-03-22,41.19,41.35,40.78,41.04,18333,31.1304950015848,31.2514194784057,30.8206260297312,31.0171283045652,24257.1237611724,0.0,1.0
2012-03-23,41.64,41.85,41.1,41.1,34600,31.4705950926436,31.6293084684711,31.062474983373,31.062474983373,45780.6404918215,0.0,1.0
2012-03-26,41.97,42.59,41.72,42.09,38333,31.7200018260868,32.1885841737678,31.5310573310541,31.8106951837024,50719.9217333235,0.0,1.0
2012-03-27,41.62,42.16,41.58,41.95,19600,31.455479533041,31.8635996423116,31.4252484138358,31.7048862664841,25933.5420127081,0.0,1.0
2012-03-28,41.31,42.01,41.18,41.85,9800,31.2211883592005,31.750232945292,31.1229372217835,31.6293084684711,12966.7710063541,0.0,1.0
2012-03-29,41.36,41.53,40.38,41.2,35133,31.258977258207,31.3874595148292,30.5183148376789,31.1380527813861,46485.8740577794,0.0,1.0
2012-03-30,41.12,41.6,40.9,41.56,35333,31.0775905429756,31.4403639734384,30.9113193873469,31.4101328542332,46750.5020375009,0.0,1.0
2012-04-02,41.65,41.67,40.72,41.24,30933,31.4781528724449,31.4932684320475,30.7752793509233,31.1682839005913,40928.6864836276,0.0,1.0
2012-04-03,41.14,41.7,40.73,41.69,29533,31.0927061025782,31.5159417714515,30.7828371307246,31.5083839916501,39076.2906255771,0.0,1.0
2012-04-04,40.8,40.95,40.5,40.86,38600,30.8357415893338,30.9491082863534,30.6090081952946,30.8810882681416,51073.2000862518,0.0,1.0
2012-04-05,41.25,41.3,40.56,40.82,39933,31.1758416803926,31.2136305793992,30.6543548741024,30.8508571489364,52836.9455710957,0.0,1.0
2012-04-09,41.1,41.35,40.89,40.89,23400,31.062474983373,31.2514194784057,30.9037616075456,30.9037616075456,30961.4736274169,0.0,1.0
2012-04-10,40.56,41.18,40.43,41.18,34733,30.6543548741024,31.1229372217835,30.5561037366854,31.1229372217835,45956.6180983364,0.0,1.0
2012-04-11,40.87,40.98,40.45,40.98,19200,30.8886460479429,30.9717816257573,30.571219296288,30.9717816257573,25404.2860532652,0.0,1.0
2012-04-12,40.89,41.06,40.67,40.75,24800,30.9037616075456,31.0322438641678,30.7374904519168,30.7979526903273,32813.8694854674,0.0,1.0
2012-04-13,40.29,40.87,40.22,40.84,33733,30.4502948194671,30.8886460479429,30.397390360858,30.865972708539,44633.4781997288,0.0,1.0
2012-04-16,40.87,41.07,40.39,40.39,34133,30.8886460479429,31.0398016439691,30.5258726174802,30.5258726174802,45162.7341591719,0.0,1.0
2012-04-17,41.79,41.99,41.22,41.22,29600,31.5839617896632,31.7351173856894,31.1531683409887,31.1531683409887,39164.9409987838,0.0,1.0
2012-04-18,41.4,41.9,41.0,41.52,37200,31.2892083774122,31.6670973674776,30.9868971853599,31.3799017350279,49220.8042282012,0.0,1.0
2012-04-19,40.82,41.33,40.54,41.3,21933,30.8508571489364,31.2363039188031,30.6392393144998,31.2136305793992,29020.4273961596,0.0,1.0
2012-04-20,41.13,41.77,41.03,41.03,28133,31.0851483227769,31.5688462300606,31.0095705247639,31.0095705247639,37223.8947675265,0.0,1.0
2012-04-23,41.07,41.21,40.66,40.89,40400,31.0398016439691,31.1456105611874,30.7299326721155,30.9037616075456,53454.8519037454,0.0,1.0
2012-04-24,41.99,42.0,41.0,41.07,28000,31.7351173856894,31.7426751654907,30.9868971853599,31.0398016439691,37047.9171610116,0.0,1.0
2012-04-25,42.23,42.42,41.98,42.15,24600,31.9165041009207,32.0601019171456,31.7275596058881,31.8560418625103,32549.241505746,0.0,1.0
2012-04-26,42.21,42.47,41.88,42.13,14333,31.9013885413181,32.0978908161521,31.651981807875,31.8409263029077,18964.5641667422,0.0,1.0
2012-04-27,42.46,42.5,41.75,42.21,12400,32.0903330363508,32.120564155556,31.553730670458,31.9013885413181,16406.9347427337,0.0,1.0
2012-04-30,42.02,42.44,42.0,42.41,21000,31.7577907250933,32.0752174767482,31.7426751654907,32.0525441373443,27785.9378707587,0.0,1.0
2012-05-01,41.49,42.5,41.21,41.71,39733,31.357228395624,32.120564155556,31.1456105611874,31.5234995512528,52572.3175913741,0.0,1.0
2012-05-02,40.95,41.67,40.45,41.19,42000,30.9491082863534,31.4932684320475,30.571219296288,31.1304950015848,55571.8757415175,0.0,1.0
2012-05-03,41.57,41.74,40.8,40.8,60000,31.4176906340345,31.5461728906567,30.8357415893338,30.8357415893338,79388.3939164534,0.0,1.0
2012-05-04,41.31,41.75,41.06,41.3,39000,31.2211883592005,31.553730670458,31.0322438641678,31.2136305793992,51602.4560456947,0.0,1.0
2012-05-07,41.54,41.8,41.12,41.12,35000,31.3950172946305,31.5915195694645,31.0775905429756,31.0775905429756,46309.8964512646,0.0,1.0
2012-05-08,41.78,41.91,41.23,41.23,43333,31.5764040098619,31.6746551472789,31.16072612079,31.16072612079,57335.6212263614,0.0,1.0
2012-05-09,41.73,42.0,41.5,41.57,41000,31.5386151108554,31.7426751654907,31.3647861754253,31.4176906340345,54248.7358429099,0.0,1.0
2012-05-10,42.59,42.67,41.83,42.02,42200,32.1885841737678,32.2490464121783,31.6141929088684,31.7577907250933,55836.503721239,0.0,1.0
2012-05-11,42.62,42.85,41.84,42.13,37000,32.2112575131717,32.3850864486018,31.6217506886698,31.8409263029077,48956.1762484797,0.0,1.0
2012-05-14,42.16,42.62,42.1,42.54,37400,31.8635996423116,32.2112575131717,31.8182529635037,32.1507952747613,49485.4322079227,0.0,1.0
2012-05-15,42.21,42.5,41.98,42.1,44000,31.9013885413181,32.120564155556,31.7275596058881,31.8182529635037,58218.1555387326,0.0,1.0
2012-05-16,42.3,42.58,42.05,42.17,28000,31.9694085595299,32.1810263939665,31.7804640644972,31.8711574221129,37047.9171610116,0.0,1.0
2012-05-17,42.61,42.95,42.41,42.42,37200,32.2036997333704,32.4606642466149,32.0525441373443,32.0601019171456,49220.8042282012,0.0,1.0
2012-05-18,42.24,42.72,42.03,42.48,29200,31.924061880722,32.2868353111848,31.7653485048946,32.1054485959534,38635.6850393408,0.0,1.0
2012-05-21,42.4,42.83,41.86,42.25,44600,32.044986357543,32.3699708889992,31.6368662482724,31.9316196605234,59012.039477897,0.0,1.0
2012-05-22,42.55,42.83,42.22,42.48,46000,32.1583530545626,32.3699708889992,31.9089463211194,32.1054485959534,60864.4353359476,0.0,1.0
2012-05-23,41.61,42.56,41.5,42.3,39000,31.4479217532397,32.1659108343639,31.3647861754253,31.9694085595299,51602.4560456948,0.0,1.0
2012-05-24,42.17,42.17,41.48,41.48,22600,31.8711574221129,31.8711574221129,31.3496706158227,31.3496706158227,29902.9617085308,0.0,1.0
2012-05-25,42.22,42.53,41.94,42.2,16000,31.9089463211194,32.14323749496,31.6973284866828,31.8938307615168,21170.238377721,0.0,1.0
2012-05-29,41.97,42.56,41.66,42.56,30733,31.7200018260868,32.1659108343639,31.4857106522462,32.1659108343639,40664.058503906,0.0,1.0
2012-05-30,41.29,42.34,41.25,41.76,22933,31.2060727995979,31.9996396787351,31.1758416803926,31.5612884502593,30343.5672947671,0.0,1.0
2012-05-31,42.26,42.37,41.47,41.47,59533,31.9391774403247,32.022313018139,31.3421128360214,31.3421128360214,78770.4875838037,0.0,1.0
2012-06-01,42.18,42.43,41.38,41.38,38000,31.8787152019142,32.0676596969469,31.2740928178096,31.2740928178096,50279.3161470872,0.0,1.0
2012-06-04,43.21,43.96,42.12,42.18,64200,32.6571665214489,33.2240000065469,31.8333685231064,31.8787152019142,84945.5814906052,0.0,1.0
2012-06-05,43.09,43.82,42.88,43.6,68333,32.5664731638332,33.1181910893286,32.4077597880057,32.9519199336998,90414.1186915502,0.0,1.0
2012-06-06,43.27,43.58,42.67,43.22,57200,32.7025132002567,32.9368043740972,32.2490464121783,32.6647243012502,75683.6022003524,0.0,1.0
2012-06-07,43.0,43.83,42.9,43.69,32600,32.4984531456214,33.1257488691299,32.4228753476083,33.0199399519116,43134.3606946064,0.0,1.0
2012-06-08,43.29,43.41,42.82,43.0,37200,32.7176287598593,32.808322117475,32.3624131091979,32.4984531456214,49220.8042282012,0.0,1.0
2012-06-11,43.32,43.9,43.31,43.74,32533,32.7403020992632,33.1786533277391,32.7327443194619,33.0577288509181,43045.7103213998,0.0,1.0
2012-06-12,43.77,43.89,43.18,43.32,15600,33.0804021903221,33.1710955479378,32.6344931820449,32.7403020992632,20640.9824182779,0.0,1.0
2012-06-13,43.5,43.99,43.09,43.34,142133,33.1522010984345,33.5256396855203,32.8397320765872,33.0302619679575,186496.983462494,0.365,1.0
2012-06-14,44.33,44.5,43.44,43.7,25533,33.7847603377839,33.9143206639157,33.1064739245056,33.3046250115307,33502.6171174031,0.0,1.0
2012-06-15,43.97,45.15,43.96,44.22,59000,33.5103972942107,34.4096983814786,33.5027760985559,33.700927185581,77415.6742226444,0.0,1.0
2012-06-18,43.57,44.35,43.38,43.86,28533,33.2055494680182,33.8000027290936,33.0607467505767,33.4265641420077,37439.0073321138,0.0,1.0
2012-06-19,43.84,44.44,43.21,43.58,34133,33.4113217506981,33.8685934899869,32.9311864244449,33.213170663673,44786.9357329072,0.0,1.0
2012-06-20,43.11,43.89,43.0,43.89,26533,32.8549744678968,33.4494277289722,32.7711413156939,33.4494277289722,34814.7471889733,0.0,1.0
2012-06-21,42.54,43.23,42.38,43.0,32200,32.4205663155725,32.9464288157546,32.2986271850955,32.7711413156939,42250.5883045619,0.0,1.0
2012-06-22,43.4,43.67,42.61,42.75,55333,33.0759891418864,33.2817614245663,32.4739146851562,32.5806114243235,72604.0932501963,0.0,1.0
2012-06-25,43.93,44.24,43.21,43.21,39000,33.4799125115914,33.7161695768906,32.9311864244449,32.9311864244449,51173.0727912396,0.0,1.0
2012-06-26,43.12,44.16,43.12,44.16,17133,32.8625956635516,33.6552000116521,32.8625956635516,33.6552000116521,22480.724516213,0.0,1.0
2012-06-27,43.23,43.58,43.12,43.26,27800,32.9464288157546,33.213170663673,32.8625956635516,32.969292402719,36477.2159896528,0.0,1.0
2012-06-28,43.29,43.4,42.68,43.12,23800,32.9921559896834,33.0759891418864,32.5272630547399,32.8625956635516,31228.6957033719,0.0,1.0
2012-06-29,43.72,44.06,43.38,44.06,37133,33.3198674028404,33.578988055104,33.0607467505767,33.578988055104,48723.3259476179,0.0,1.0
2012-07-02,44.38,44.43,43.65,43.91,36400,33.822866316058,33.8609722943321,33.2665190332567,33.4646701202818,47761.5346051569,0.0,1.0
2012-07-03,44.59,45.17,44.16,44.16,32333,33.9829114248091,34.4249407727882,33.6552000116521,33.6552000116521,42425.1016040807,0.0,1.0
2012-07-05,45.45,45.7,44.55,44.6,31333,34.6383342511229,34.8288641424933,33.9524266421898,33.9905326204639,41112.9715325105,0.0,1.0
2012-07-06,45.49,45.69,45.14,45.35,23933,34.6688190337422,34.8212429468384,34.4020771858237,34.5621222945748,31403.2090028907,0.0,1.0
2012-07-09,45.34,45.66,45.01,45.63,17600,34.55450109892,34.798379359874,34.3030016423112,34.7755157729096,23093.4892596363,0.0,1.0
2012-07-10,45.98,46.39,45.41,45.67,34133,35.042257620828,35.3547266426753,34.6078494685037,34.8060005555288,44786.9357329072,0.0,1.0
2012-07-11,45.97,46.15,45.84,45.84,24400,35.0346364251732,35.1718179469598,34.9355608816606,34.9355608816606,32015.973746314,0.0,1.0
2012-07-12,45.89,46.21,45.66,45.77,28200,34.9736668599347,35.2175451208887,34.798379359874,34.8822125120769,37002.0680182809,0.0,1.0
2012-07-13,46.5,46.86,45.8,45.8,17933,35.4385597948783,35.7129228384515,34.9050760990414,34.9050760990414,23530.4285734692,0.0,1.0
2012-07-16,46.42,46.83,46.11,46.49,23600,35.3775902296398,35.6900592514871,35.1413331643406,35.4309385992234,30966.2696890577,0.0,1.0
2012-07-17,46.18,46.99,46.04,46.51,36333,35.1946815339242,35.8119983819641,35.0879847947569,35.4461809905331,47673.6218903618,0.0,1.0
2012-07-18,46.07,46.67,45.76,46.34,44200,35.1108483817213,35.5681201210101,34.8745913164221,35.3166206644012,57996.1491634048,0.0,1.0
2012-07-19,45.75,46.35,45.52,46.35,31000,34.8669701207673,35.3242418600561,34.6916826207066,35.3242418600561,40676.0322186776,0.0,1.0
2012-07-20,46.41,46.74,45.49,45.49,22933,35.3699690339849,35.6214684905937,34.6688190337422,34.6688190337422,30091.0789313205,0.0,1.0
2012-07-23,46.03,46.67,45.9,46.42,20533,35.0803635991021,35.5681201210101,34.9812880555895,35.3775902296398,26941.9667595518,0.0,1.0
2012-07-24,45.42,45.89,44.71,45.89,26800,34.6154706641585,34.9736668599347,34.0743657726668,34.9736668599347,35165.0859180826,0.0,1.0
2012-07-25,45.5,45.75,44.59,45.75,28533,34.676440229397,34.8669701207673,33.9829114248091,34.8669701207673,37439.0073321138,0.0,1.0
2012-07-26,45.53,46.1,45.29,46.1,22000,34.6993038163614,35.1337119686858,34.5163951206459,35.1337119686858,28866.8615745454,0.0,1.0
2012-07-27,46.8,46.88,45.83,45.83,20333,35.6671956645226,35.7281652297611,34.9279396860058,34.9279396860058,26679.5407452378,0.0,1.0
2012-07-30,47.14,47.79,46.82,46.83,20400,35.9263163167862,36.4216940343491,35.6824380558323,35.6900592514871,26767.453460033,0.0,1.0
2012-07-31,45.74,47.56,45.53,47.1,23133,34.8593489251125,36.2464065342884,34.6993038163614,35.895831534167,30353.5049456345,0.0,1.0
2012-08-01,45.4,46.56,45.25,46.03,32533,34.6002282728489,35.4842869688071,34.4859103380267,35.0803635991021,42687.5276183947,0.0,1.0
2012-08-02,45.46,45.84,44.92,45.67,22000,34.6459554467777,34.9355608816606,34.2344108814179,34.8060005555288,28866.8615745454,0.0,1.0
2012-08-03,46.72,47.1,45.84,46.07,25400,35.6062260992841,35.895831534167,34.9355608816606,35.1108483817213,33328.1038178842,0.0,1.0
2012-08-06,46.69,47.09,46.21,46.52,21800,35.5833625123197,35.8882103385122,35.2175451208887,35.4538021861879,28604.4355602313,0.0,1.0
2012-08-07,46.11,47.41,45.81,46.81,39933,35.1413331643406,36.1320885994662,34.9126972946962,35.6748168601774,52397.2901480145,0.0,1.0
2012-08-08,46.52,46.84,45.9,46.27,16933,35.4538021861879,35.6976804471419,34.9812880555895,35.2632722948176,22218.2985018989,0.0,1.0
2012-08-09,46.78,46.96,46.46,46.65,24600,35.651953273213,35.7891347949996,35.408075012259,35.5528777297004,32278.399760628,0.0,1.0
2012-08-10,47.27,47.49,46.36,46.87,33933,36.0253918602988,36.1930581647047,35.3318630557109,35.7205440341063,44524.5097185931,0.0,1.0
2012-08-13,46.95,47.62,46.31,47.3,26533,35.7815135993448,36.2921337082172,35.2937570774368,36.0482554472633,34814.7471889733,0.0,1.0
2012-08-14,46.61,47.35,46.51,47.17,39600,35.5223929470812,36.0863614255373,35.4461809905331,35.9491799037507,51960.3508341817,0.0,1.0
2012-08-15,47.03,47.1,46.57,46.75,32733,35.8424831645833,35.895831534167,35.4919081644619,35.6290896862486,42949.9536327088,0.0,1.0
2012-08-16,47.64,47.74,46.56,47.16,41533,36.3073760995269,36.383588056075,35.4842869688071,35.9415587080959,54496.698262527,0.0,1.0
2012-08-17,48.09,48.18,47.12,47.74,26400,36.6503299039934,36.7189206648868,35.9110739254766,36.383588056075,34640.2338894545,0.0,1.0
2012-08-20,48.02,48.2,47.68,48.14,19933,36.5969815344098,36.7341630561964,36.3378608821461,36.6884358822675,26154.6887166097,0.0,1.0
2012-08-21,47.71,48.51,47.55,48.0,15133,36.3607244691106,36.9704201214956,36.2387853386336,36.5817391431001,19856.4643730725,0.0,1.0
2012-08-22,47.35,47.8,47.07,47.8,14600,36.0863614255373,36.4293152300039,35.8729679472026,36.4293152300039,19157.0990449256,0.0,1.0
2012-08-23,46.51,47.49,46.21,47.49,13533,35.4461809905331,36.1930581647047,35.2175451208887,36.1930581647047,17757.0562585601,0.0,1.0
2012-08-24,46.68,47.05,46.44,46.44,16600,35.5757413166649,35.8577255558929,35.3928326209494,35.3928326209494,21781.359188066,0.0,1.0
2012-08-27,46.43,46.97,46.25,46.65,15000,35.3852114252946,35.7967559906544,35.2480299035079,35.5528777297004,19681.9510735537,0.0,1.0
2012-08-28,46.46,46.66,46.27,46.27,14133,35.408075012259,35.5604989253552,35.2632722948176,35.2632722948176,18544.3343015023,0.0,1.0
2012-08-29,46.94,47.12,46.39,46.39,35400,35.77389240369,35.9110739254766,35.3547266426753,35.3547266426753,46449.4045335867,0.0,1.0
2012-08-30,46.77,47.26,46.52,46.95,14600,35.6443320775582,36.017770664644,35.4538021861879,35.7815135993448,19157.0990449256,0.0,1.0
2012-08-31,46.83,47.2,46.52,46.77,17600,35.6900592514871,35.9720434907151,35.4538021861879,35.6443320775582,23093.4892596363,0.0,1.0
2012-09-04,46.91,47.23,46.51,46.97,24133,35.7510288167256,35.9949070776796,35.4461809905331,35.7967559906544,31665.6350172047,0.0,1.0
2012-09-05,46.93,47.48,46.72,47.16,26400,35.7662712080352,36.1854369690499,35.6062260992841,35.9415587080959,34640.2338894545,0.0,1.0
2012-09-06,47.0,47.29,46.85,47.28,23400,35.8196195776189,36.0406342516084,35.7053016427967,36.0330130559536,30703.8436747437,0.0,1.0
2012-09-07,46.78,47.02,46.65,47.0,13933,35.651953273213,35.8348619689285,35.5528777297004,35.8196195776189,18281.9082871882,0.0,1.0
2012-09-10,46.47,46.73,45.81,46.5,41000,35.4156962079138,35.6138472949389,34.9126972946962,35.4385597948783,53797.3329343801,0.0,1.0
2012-09-11,46.72,46.78,46.22,46.43,22200,35.6062260992841,35.651953273213,35.2251663165435,35.3852114252946,29129.2875888595,0.0,1.0
2012-09-12,45.93,46.56,45.47,46.27,18133,35.2823252839546,35.7662761859553,34.9289643078906,35.543505135828,23605.2664697459,0.365,1.0
2012-09-13,46.44,46.48,45.74,45.86,34733,35.6740950617647,35.7048221031615,35.1363718373195,35.2285529615101,45214.8966135599,0.0,1.0
2012-09-14,46.11,46.45,45.86,46.2,30333,35.4205969702405,35.6817768221139,35.2285529615101,35.4897328133835,39487.0428405008,0.0,1.0
2012-09-17,45.5,45.95,45.2,45.46,30133,34.9520095889383,35.297688804653,34.7215567784617,34.9212825475414,39226.6858508162,0.0,1.0
2012-09-18,45.95,46.09,45.26,45.26,16000,35.297688804653,35.4052334495421,34.767647340557,34.767647340557,20828.5591747606,0.0,1.0
2012-09-19,46.06,46.47,45.76,46.08,15533,35.3821881684944,35.6971403428123,35.1517353580179,35.3975516891929,20220.6256038473,0.0,1.0
2012-09-20,46.46,46.59,45.84,46.09,10133,35.6894585824631,35.7893214670029,35.2131894408116,35.4052334495421,13190.9868823656,0.0,1.0
2012-09-21,46.74,46.97,46.32,46.63,32600,35.9045478722412,36.0812283602732,35.5819139375741,35.8200485083998,42438.1893185747,0.0,1.0
2012-09-24,47.72,48.0,46.62,46.62,24933,36.6573603864645,36.8724496762426,35.8123667480506,35.8123667480506,32457.4041190191,0.0,1.0
2012-09-25,47.47,48.28,47.14,47.75,32933,36.465316377734,37.0875389660206,36.2118182862099,36.6804056675121,42871.6837063995,0.0,1.0
2012-09-26,47.9,48.26,47.46,47.58,12000,36.7956320727504,37.0721754453222,36.4576346173848,36.5498157415754,15621.4193810704,0.0,1.0
2012-09-27,47.73,48.14,46.95,48.14,15333,36.6650421468137,36.9799943211316,36.0658648395748,36.9799943211316,19960.2686141628,0.0,1.0
2012-09-28,47.36,48.11,47.26,47.5,17200,36.3808170138927,36.9569490400839,36.3039994104005,36.4883616587817,22390.7011128676,0.0,1.0
2012-10-01,47.51,47.84,47.05,47.64,15333,36.4960434191309,36.7495415106551,36.1426824430669,36.5959063036707,19960.2686141628,0.0,1.0
2012-10-02,47.98,48.22,47.36,47.61,26533,36.8570861555441,37.0414484039253,36.3808170138927,36.5728610226231,34540.2600364952,0.0,1.0
2012-10-03,48.12,48.51,48.0,48.09,11733,36.9646308004332,37.2642194540526,36.8724496762426,36.9415855193855,15273.8427998416,0.0,1.0
2012-10-04,48.03,48.28,47.5,48.08,17333,36.8954949572902,37.0875389660206,36.4883616587817,36.9339037590363,22563.8385110078,0.0,1.0
2012-10-05,48.29,48.62,48.29,48.29,19133,37.0952207263699,37.348718817894,37.0952207263699,37.0952207263699,24907.0514181684,0.0,1.0
2012-10-08,48.29,48.65,48.14,48.31,13533,37.0952207263699,37.3717640989417,36.9799943211316,37.1105842470683,17617.0557070022,0.0,1.0
2012-10-09,47.63,48.62,47.33,48.62,13600,36.5882245433215,37.348718817894,36.357771732845,37.348718817894,17704.2752985465,0.0,1.0
2012-10-10,48.24,48.29,47.78,47.8,8533,37.0568119246238,37.0952207263699,36.7034509485598,36.7188144692582,11108.1309648895,0.0,1.0
2012-10-11,48.41,48.58,48.08,48.35,11733,37.1874018505605,37.3179917764972,36.9339037590363,37.1413112884652,15273.8427998416,0.0,1.0
2012-10-12,48.4,48.83,48.17,48.83,9400,37.1797200902112,37.5100357852276,37.0030396021792,37.5100357852276,12236.7785151719,0.0,1.0
2012-10-15,48.46,48.62,48.04,48.54,20000,37.2258106523065,37.348718817894,36.9031767176394,37.2872647351003,26035.6989684508,0.0,1.0
2012-10-16,48.64,48.88,48.52,48.88,18133,37.3640823385925,37.5484445869737,37.2719012144019,37.5484445869737,23605.2664697458,0.0,1.0
2012-10-17,48.68,48.92,48.48,48.7,16933,37.3948093799893,37.5791716283705,37.241174173005,37.4101729006878,22043.1245316388,0.0,1.0
2012-10-18,47.85,48.68,47.46,48.68,25600,36.7572232710043,37.3948093799893,36.4576346173848,37.3948093799893,33325.6946796169,0.0,1.0
2012-10-19,46.95,47.95,46.78,47.69,20133,36.0658648395748,36.8340408744965,35.9352749136381,36.6343151054168,26208.8363665909,0.0,1.0
2012-10-22,46.8,47.48,46.63,47.33,15200,35.9506384343365,36.4729981380833,35.8200485083998,36.357771732845,19787.1312160226,0.0,1.0
2012-10-23,46.92,47.24,46.06,46.75,20600,36.0428195585271,36.2886358897021,35.3821881684944,35.9122296325904,26816.7699375043,0.0,1.0
2012-10-24,47.3,47.38,46.5,46.88,16333,36.3347264517974,36.3961805345911,35.72018562386,36.0120925171302,21262.0535625853,0.0,1.0
2012-10-25,47.44,47.44,46.86,47.17,9333,36.4422710966864,36.4422710966864,35.9967289964318,36.2348635672575,12149.5589236275,0.0,1.0
2012-10-26,47.15,47.3,46.77,47.3,9200,36.2195000465591,36.3347264517974,35.9275931532888,36.3347264517974,11976.4215254873,0.0,1.0
2012-10-31,46.97,47.15,46.07,47.15,11533,36.0812283602732,36.2195000465591,35.3898699288436,36.2195000465591,15013.4858101571,0.0,1.0
2012-11-01,46.65,47.22,46.06,47.04,19600,35.8354120290982,36.2732723690036,35.3821881684944,36.1350006827177,25514.9849890817,0.0,1.0
2012-11-02,45.2,47.13,45.0,46.72,19400,34.7215567784617,36.2041365258607,34.5679215714774,35.8891843515428,25254.6279993972,0.0,1.0
2012-11-05,45.73,45.91,45.08,45.08,16600,35.1286900769703,35.2669617632562,34.6293756542711,34.6293756542711,21609.6301438141,0.0,1.0
2012-11-06,46.66,46.9,45.78,46.15,18733,35.8430937894475,36.0274560378287,35.1670988787163,35.4513240116374,24386.3374387993,0.0,1.0
2012-11-07,45.05,46.44,45.05,46.44,22133,34.6063303732235,35.6740950617647,34.6063303732235,35.6740950617647,28812.406263436,0.0,1.0
2012-11-08,43.76,44.87,43.58,44.87,29200,33.6153832881745,34.4680586869376,33.4771116018886,34.4680586869376,38012.120493938,0.0,1.0
2012-11-09,44.47,44.73,43.75,43.75,21333,34.1607882729689,34.3605140420485,33.6077015278252,33.6077015278252,27770.978304698,0.0,1.0
2012-11-12,44.46,45.1,44.0,44.46,18133,34.1531065126197,34.6447391749696,33.7997455365557,34.1531065126197,23605.2664697458,0.0,1.0
2012-11-13,44.52,45.11,44.21,44.22,16733,34.199197074715,34.6524209353188,33.9610625038892,33.9687442642385,21782.7675419543,0.0,1.0
2012-11-14,43.49,44.72,43.45,44.51,16733,33.4079757587456,34.3528322816993,33.3772487173487,34.1915153143658,21782.7675419543,0.0,1.0
2012-11-15,41.72,43.22,41.38,43.12,28600,32.0483041769342,33.2005682293167,31.7871243250608,33.1237506258246,37231.0495248845,0.0,1.0
2012-11-16,42.26,42.5,41.17,41.62,33333,32.4631192357919,32.6474814841731,31.6258073577272,31.971486573442,43392.3976857684,0.0,1.0
2012-11-19,42.8,42.82,42.3,42.3,17133,32.8779342946496,32.893297815348,32.4938462771888,32.4938462771888,22303.4815213233,0.0,1.0
2012-11-20,43.24,43.26,42.54,42.62,27000,33.2159317500152,33.2312952707136,32.67820852557,32.7396626083637,35148.1936074085,0.0,1.0
2012-11-21,43.43,43.56,42.77,43.15,13333,33.3618851966503,33.4617480811901,32.854889013602,33.1467959068722,17356.6987173177,0.0,1.0
2012-11-23,43.3,43.66,43.05,43.46,6800,33.2620223121105,33.5385656846823,33.06997830338,33.3849304776979,8852.13764927324,0.0,1.0
2012-11-26,43.78,43.79,43.09,43.09,7000,33.6307468088729,33.6384285692221,33.1007053447769,33.1007053447769,9112.49463895776,0.0,1.0
2012-11-27,43.6,44.11,43.56,43.68,12333,33.492475122587,33.8842449003971,33.4617480811901,33.5539292053807,16054.9137688951,0.0,1.0
2012-11-28,43.73,44.3,43.42,43.63,20400,33.5923380071268,34.0301983470322,33.3542034363011,33.5155204036346,26556.4129478198,0.0,1.0
2012-11-29,45.26,45.37,43.83,43.95,20800,34.767647340557,34.8521467043984,33.669155610619,33.7613367348096,27077.1269271888,0.0,1.0
2012-11-30,45.0,45.41,44.41,44.41,40800,34.5679215714774,34.8828737457953,34.1146977108736,34.1146977108736,53112.8258956395,0.0,1.0
2012-12-03,46.26,46.62,45.31,46.62,33133,35.5358233754788,35.8123667480506,34.8060561423031,35.8123667480506,43132.0406960839,0.0,1.0
2012-12-04,46.9,47.21,45.41,45.41,118333,36.0274560378287,36.2655906086544,34.8828737457953,34.8828737457953,154044.118301684,0.0,1.0
2012-12-05,48.07,48.4,46.86,46.86,54000,36.9262219986871,37.1797200902112,35.9967289964318,35.9967289964318,70296.3872148169,0.0,1.0
2012-12-06,48.2,48.34,47.76,47.93,36933,37.0260848832269,37.1336295281159,36.6880874278613,36.818677353798,48078.8235000896,0.0,1.0
2012-12-07,46.06,47.98,45.88,47.97,63000,35.3821881684944,36.8570861555441,35.2439164822085,36.8494043951949,82012.4517506199,0.0,1.0
2012-12-10,45.69,46.3,45.22,45.99,55933,35.0979630355734,35.5665504168756,34.7369202991602,35.3284158460499,72812.7375201177,0.0,1.0
2012-12-11,45.5,45.73,45.13,45.73,35800,34.9520095889383,35.1286900769703,34.6677844560172,35.1286900769703,46603.9011535268,0.0,1.0
2012-12-12,44.39,45.24,44.33,45.06,30400,34.3797184429216,35.0380369983729,34.3332488978309,34.8986283631008,39251.5140064458,0.365,1.0
2012-12-13,44.01,44.62,43.76,44.28,61333,34.0854113240139,34.5578516991025,33.8917882194694,34.294524276922,79191.2206762284,0.0,1.0
2012-12-14,44.23,44.29,43.84,43.84,39333,34.2557996560131,34.3022692011038,33.9537476129237,33.9537476129237,50785.519750511,0.0,1.0
2012-12-17,45.88,45.92,44.19,44.19,51600,35.5337121460068,35.5646918427339,34.224819959286,34.224819959286,66624.2803530462,0.0,1.0
2012-12-18,46.0,46.29,45.38,45.94,28000,35.6266512361882,35.8512540374598,35.1464659369178,35.5801816910975,36152.7102690948,0.0,1.0
2012-12-19,46.22,46.38,45.73,46.15,37800,35.7970395681873,35.9209583550958,35.4175382832801,35.7428250989149,48806.1588632781,0.0,1.0
2012-12-20,46.87,46.93,46.22,46.23,30000,36.300459640003,36.3469291850937,35.7970395681873,35.8047844923691,38735.0467168874,0.0,1.0
2012-12-21,46.37,46.76,45.95,46.61,77600,35.913213430914,36.2152654740034,35.5879266152793,36.0990916112767,100194.654174349,0.0,1.0
2012-12-24,45.56,46.08,45.4,46.08,8133,35.2858745721898,35.6886106296424,35.1619557852814,35.6886106296424,10501.0711649482,0.0,1.0
2012-12-26,44.77,45.9,44.55,45.65,12933,34.6740255618292,35.5492019943704,34.5036372298301,35.3555788898259,16698.6786396501,0.0,1.0
2012-12-27,44.87,45.04,44.1,44.83,8600,34.751474803647,34.8831385147373,34.15511564165,34.7204951069199,11104.0467255077,0.0,1.0
2012-12-28,44.35,45.42,44.27,44.8,13933,34.3487387461945,35.1774456336449,34.2867793527402,34.6972603343746,17989.8468635463,0.0,1.0
2012-12-31,45.4,45.63,44.0,44.5,20933,35.1619557852814,35.3400890414623,34.0776663998322,34.4649126089212,27028.02443082,0.0,1.0
2013-01-02,46.78,47.06,46.02,46.36,44000,36.230755322367,36.4476131994568,35.6421410845517,35.9054685067322,56811.4018514347,0.0,1.0
2013-01-03,46.6,46.86,46.37,46.84,19933,36.091346687095,36.2927147158212,35.913213430914,36.2772248674577,25736.8562069238,0.0,1.0
2013-01-04,46.86,47.19,46.7,46.88,11533,36.2927147158212,36.54829721382,36.1687959289128,36.3082045641848,14891.0431261954,0.0,1.0
2013-01-07,46.47,46.87,46.03,46.87,51733,35.9906626727318,36.300459640003,35.6498860087335,36.300459640003,66796.0057268244,0.0,1.0
2013-01-08,46.5,46.81,46.41,46.6,28400,36.0138974452772,36.2539900949123,35.9441931276411,36.091346687095,36669.1775586533,0.0,1.0
2013-01-09,46.67,46.74,46.26,46.42,31733,36.1455611563674,36.1997756256399,35.8280192649144,35.9519380518229,40972.6412488995,0.0,1.0
2013-01-10,46.26,46.88,45.88,46.67,30000,35.8280192649144,36.3082045641848,35.5337121460068,36.1455611563674,38735.0467168874,0.0,1.0
2013-01-11,46.52,46.69,45.84,46.47,31400,36.0293872936407,36.161051004731,35.5027324492797,35.9906626727318,40542.6822303421,0.0,1.0
2013-01-14,47.69,47.71,46.53,46.63,22933,36.935543422909,36.9510332712725,36.0371322178225,36.1145814596403,29610.3608786126,0.0,1.0
2013-01-15,47.55,47.69,47.22,47.39,19333,36.8271144843641,36.935543422909,36.5715319863653,36.7031956974556,24962.1552725861,0.0,1.0
2013-01-16,47.15,47.64,46.99,47.64,34933,36.5173175170929,36.8968188020001,36.3933987301844,36.8968188020001,45104.3795653675,0.0,1.0
2013-01-17,47.95,48.12,47.08,47.41,15733,37.1369114516353,37.2685751627255,36.4631030478204,36.7186855458191,20313.9496665596,0.0,1.0
2013-01-18,47.87,48.08,47.67,47.81,35733,37.074952058181,37.2375954659984,36.9200535745454,37.0284825130904,46137.3141444845,0.0,1.0
2013-01-22,47.86,48.25,47.54,47.73,53600,37.0672071339992,37.3692591770887,36.8193695601823,36.9665231196361,69206.6168008388,0.0,1.0
2013-01-23,47.84,48.04,47.49,47.58,29000,37.0517172856357,37.2066157692713,36.7806449392734,36.8503492569094,37443.8784929911,0.0,1.0
2013-01-24,47.6,48.11,47.4,47.74,21000,36.865839105273,37.2608302385438,36.7109406216374,36.9742680438179,27114.5327018211,0.0,1.0
2013-01-25,47.34,47.63,46.69,47.59,47133,36.6644710765467,36.8890738778183,36.161051004731,36.8580941810912,60856.6318969017,0.0,1.0
2013-01-28,47.62,47.81,47.04,47.49,72933,36.8813289536365,37.0284825130904,36.4321233510933,36.7806449392734,94168.7720734249,0.0,1.0
2013-01-29,47.95,48.12,47.47,47.69,55400,37.1369114516353,37.2685751627255,36.7651550909098,36.935543422909,71530.7196038519,0.0,1.0
2013-01-30,46.79,47.77,46.64,47.77,32133,36.2385002465488,36.9975028163632,36.1223263838221,36.9975028163632,41489.108538458,0.0,1.0
2013-01-31,47.46,47.95,46.68,46.68,39800,36.7574101667281,37.1369114516353,36.1533060805492,36.1533060805492,51388.4953110704,0.0,1.0
2013-02-01,47.92,48.15,47.0,47.0,53000,37.1136766790899,37.2918099352709,36.4011436543662,36.4011436543662,68431.915866501,0.0,1.0
2013-02-04,47.53,48.03,47.41,47.72,21133,36.8116246360005,37.1988708450895,36.7186855458191,36.9587781954543,27286.2580755993,0.0,1.0
2013-02-05,47.9,48.19,47.46,47.8,56133,37.0981868307264,37.322789631998,36.7574101667281,37.0207375889086,72477.1459119678,0.0,1.0
2013-02-06,47.59,47.81,47.07,47.71,13200,36.8580941810912,37.0284825130904,36.4553581236386,36.9510332712725,17043.4205554304,0.0,1.0
2013-02-07,47.18,47.73,46.93,47.43,10000,36.5405522896382,36.9665231196361,36.3469291850937,36.7341753941827,12911.6822389624,0.0,1.0
2013-02-08,47.04,47.41,46.99,47.09,10600,36.4321233510933,36.7186855458191,36.3933987301844,36.4708479720022,13686.3831733002,0.0,1.0
2013-02-11,47.81,48.03,47.02,47.04,20200,37.0284825130904,37.1988708450895,36.4166335027297,36.4321233510933,26081.5981227041,0.0,1.0
2013-02-12,47.73,48.0,47.48,47.49,10600,36.9665231196361,37.1756360725442,36.7729000150916,36.7806449392734,13686.3831733002,0.0,1.0
2013-02-13,47.83,48.0,47.52,47.99,10800,37.0439723614539,37.1756360725442,36.8038797118187,37.1678911483624,13944.6168180794,0.0,1.0
2013-02-14,47.44,48.1,47.44,47.75,16800,36.7419203183645,37.253085314362,36.7419203183645,36.9820129679997,21691.6261614569,0.0,1.0
2013-02-15,47.3,47.8,47.07,47.64,27733,36.6334913798196,37.0207375889086,36.4553581236386,36.8968188020001,35807.9683533145,0.0,1.0
2013-02-19,47.99,48.56,47.45,47.45,35000,37.1678911483624,37.6093518267239,36.7496652425463,36.7496652425463,45190.8878363685,0.0,1.0
2013-02-20,46.97,48.1,46.94,47.93,37933,36.3779088818208,37.253085314362,36.3546741092755,37.1214216032717,48977.8842370563,0.0,1.0
2013-02-21,47.58,47.84,46.96,47.03,25733,36.8503492569094,37.0517172856357,36.3701639576391,36.4243784269115,33225.6319055221,0.0,1.0
2013-02-22,47.68,47.89,47.06,47.61,25600,36.9277984987272,37.0904419065446,36.4476131994568,36.8735840294547,33053.9065317439,0.0,1.0
2013-02-25,46.78,47.92,46.72,47.76,50000,36.230755322367,37.1136766790899,36.1842857772763,36.9897578921815,64558.4111948122,0.0,1.0
2013-02-26,47.0,47.62,46.79,47.01,66400,36.4011436543662,36.8813289536365,36.2385002465488,36.4088885785479,85733.5700667105,0.0,1.0
2013-02-27,47.51,48.06,46.92,46.92,16200,36.7961347876369,37.2221056176349,36.3391842609119,36.3391842609119,20916.9252271192,0.0,1.0
2013-02-28,48.03,48.49,47.13,47.42,39733,37.1988708450895,37.5551373574514,36.5018276687293,36.7264304700009,51301.9870400695,0.0,1.0
2013-03-01,48.52,48.55,47.08,47.58,52400,37.5783721299967,37.6016069025421,36.4631030478204,36.8503492569094,67657.2149321632,0.0,1.0
2013-03-04,48.41,48.65,47.89,48.32,22733,37.4931779639971,37.6790561443599,37.0904419065446,37.4234736463611,29352.1272338334,0.0,1.0
2013-03-05,48.53,48.69,48.17,48.27,24000,37.5861170541785,37.710035841087,37.3072997836344,37.3847490254522,30988.0373735099,0.0,1.0
2013-03-06,48.46,48.68,47.94,48.5,21533,37.5319025849061,37.7022909169052,37.1291665274535,37.5628822816332,27802.7253651578,0.0,1.0
2013-03-07,48.69,48.7,47.98,48.32,16200,37.710035841087,37.7177807652688,37.1601462241806,37.4234736463611,20916.9252271192,0.0,1.0
2013-03-08,49.36,49.53,48.67,48.89,19333,38.2289457612663,38.3606094723565,37.6945459927234,37.8649343247226,24962.1552725861,0.0,1.0
2013-03-11,49.52,49.61,49.05,49.06,25400,38.3528645481747,38.4225688658108,37.9888531116311,37.9965980358129,32795.6728869646,0.0,1.0
2013-03-12,50.31,50.39,49.28,49.28,37133,38.9647135585354,39.0266729519896,38.166986367812,38.166986367812,47944.9496579392,0.0,1.0
2013-03-13,49.67,50.34,49.28,50.19,32933,38.4690384109014,38.9879483310807,38.166986367812,38.871774468354,42522.043117575,0.0,1.0
2013-03-14,49.73,50.0,49.4,49.62,25600,38.5155079559921,38.7246209089002,38.2599254579934,38.4303137899925,33053.9065317439,0.0,1.0
2013-03-15,50.06,50.08,49.4,49.75,47400,38.7710904539909,38.7865803023544,38.2599254579934,38.5309978043557,61201.3738126819,0.0,1.0
2013-03-18,49.7,50.01,49.38,49.38,20000,38.7749629160817,39.0168188215945,38.5253052071653,38.5253052071653,25635.0986627957,0.365,1.0
2013-03-19,49.41,49.96,49.15,49.9,22200,38.5487106173762,38.9778098045763,38.3458637288816,38.9309989841545,28454.9595157033,0.0,1.0
2013-03-20,49.77,49.91,49.38,49.62,14200,38.8295755399072,38.9388007875581,38.5253052071653,38.7125484888526,18200.920050585,0.0,1.0
2013-03-21,49.6,49.73,49.37,49.4,14200,38.6969448820454,38.7983683262927,38.5175034037617,38.5409088139726,18200.9200505849,0.0,1.0
2013-03-22,49.24,49.91,48.97,49.91,19133,38.4160799595144,38.9388007875581,38.2054312676162,38.9388007875581,24523.8171357635,0.0,1.0
2013-03-25,49.01,49.57,48.66,49.24,29400,38.2366384812307,38.6735394718344,37.9635753621034,38.4160799595144,37683.5950343097,0.0,1.0
2013-03-26,49.42,49.45,48.94,49.22,25600,38.5565124207799,38.5799178309908,38.1820258574052,38.4004763527071,32812.9262883785,0.0,1.0
2013-03-27,48.93,49.24,48.8,49.07,25200,38.1742240540016,38.4160799595144,38.0728006097543,38.2834493016525,32300.2243151226,0.0,1.0
2013-03-28,49.05,49.33,48.89,49.24,25600,38.2678456948453,38.4862961901471,38.143016840387,38.4160799595144,32812.9262883785,0.0,1.0
2013-04-01,48.58,49.28,48.34,49.11,15400,37.9011609348743,38.4472871731289,37.713917653187,38.3146565152671,19739.0259703527,0.0,1.0
2013-04-02,49.22,49.78,48.81,48.99,16733,38.4004763527071,38.8373773433108,38.0806024131579,38.2210348744234,21447.605296228,0.0,1.0
2013-04-03,49.44,49.84,48.48,49.34,46000,38.5721160275871,38.8841881637327,37.8231429008379,38.4940979935508,58960.7269244302,0.0,1.0
2013-04-04,49.84,49.92,49.27,49.61,37600,38.8841881637327,38.9466025909618,38.4394853697253,38.704746685449,48193.9854860559,0.0,1.0
2013-04-05,49.98,50.3,49.07,49.07,36933,38.9934134113836,39.2430711203,38.2834493016525,38.2834493016525,47339.0549456517,0.0,1.0
2013-04-08,50.05,50.28,49.55,50.28,19000,39.0480260352091,39.2274675134928,38.6579358650272,39.2274675134928,24353.3437296559,0.0,1.0
2013-04-09,49.38,50.14,49.31,49.97,20933,38.5253052071653,39.1182422658418,38.4706925833399,38.98561160798,26830.9760154151,0.0,1.0
2013-04-10,50.46,50.63,49.24,49.58,19733,39.3678999747582,39.5005306326201,38.4160799595144,38.6813412752381,25292.8700956474,0.0,1.0
2013-04-11,50.2,50.57,49.94,50.26,15000,39.1650530862637,39.4537198121983,38.9622061977691,39.2118639066855,19226.3239970968,0.0,1.0
2013-04-12,50.72,50.85,50.06,50.42,27933,39.5707468632528,39.6721703075001,39.0558278386127,39.3366927611437,35803.2605473936,0.0,1.0
2013-04-15,48.47,50.59,48.31,50.59,31600,37.8153410974342,39.4693234190055,37.690512242976,39.4693234190055,40503.4558872173,0.0,1.0
2013-04-16,49.65,49.9,48.78,48.93,30733,38.7359538990636,38.9309989841545,38.057197002947,38.1742240540016,39392.174360185,0.0,1.0
2013-04-17,48.85,49.93,48.26,49.45,21200,38.1118096267725,38.9544043943654,37.6515032259578,38.5799178309908,27173.2045825634,0.0,1.0
2013-04-18,49.94,49.95,48.98,49.05,24533,38.9622061977691,38.9700080011727,38.2132330710198,38.2678456948453,31445.2937747183,0.0,1.0
2013-04-19,50.82,50.98,49.65,50.0,21533,39.6487648972892,39.7735937517474,38.7359538990636,39.0090170181909,27600.028975299,0.0,1.0
2013-04-22,51.11,51.36,50.13,51.26,23200,39.8750171959947,40.0700622810857,39.1104404624382,39.9920442470493,29736.714448843,0.0,1.0
2013-04-23,52.25,52.27,51.14,51.49,40333,40.7644227840095,40.7800263908168,39.8984226062056,40.171485725333,51697.0217183269,0.0,1.0
2013-04-24,51.77,52.67,51.4,52.3,31333,40.3899362206349,41.0920985269623,40.1012694947002,40.8034318010277,40161.2273200688,0.0,1.0
2013-04-25,52.54,52.59,52.01,52.01,24733,40.990675082715,41.0296840997332,40.5771795023222,40.5771795023222,31701.6447613463,0.0,1.0
2013-04-26,52.31,52.75,52.09,52.54,27600,40.8112336044313,41.1545129541914,40.6395939295513,40.990675082715,35376.4361546581,0.0,1.0
2013-04-29,52.57,52.72,52.09,52.68,20200,41.0140804929259,41.1311075439805,40.6395939295513,41.0999003303659,25891.4496494237,0.0,1.0
2013-04-30,53.36,53.36,52.32,52.68,27933,41.6304229618133,41.6304229618133,40.8190354078349,41.0999003303659,35803.2605473936,0.0,1.0
2013-05-01,52.34,53.35,52.34,53.35,50800,40.8346390146422,41.6226211584097,40.8346390146422,41.6226211584097,65113.1506035011,0.0,1.0
2013-05-02,52.41,52.98,52.0,52.5,36600,40.8892516384677,41.3339544324751,40.5693776989185,40.9594678691004,46912.2305529161,0.0,1.0
2013-05-03,54.25,54.99,52.47,52.65,71000,42.3247834647371,42.9021169166063,40.9360624588895,41.076494920155,91004.6002529248,0.0,1.0
2013-05-06,54.26,54.56,53.5,54.46,34133,42.3325852681408,42.5666393702499,41.7396482094642,42.4886213362135,43750.1411328602,0.0,1.0
2013-05-07,54.75,54.96,54.07,54.45,34333,42.714873634919,42.8787115063954,42.1843510034716,42.4808195328099,44006.4921194883,0.0,1.0
2013-05-08,55.5,55.76,54.51,54.56,46333,43.3000088901919,43.5028557786865,42.5276303532317,42.5666393702499,59387.5513171656,0.0,1.0
2013-05-09,54.26,55.86,53.64,55.34,31133,42.3325852681408,43.5808738127229,41.8488734571152,43.1751800357337,39904.8763334409,0.0,1.0
2013-05-10,54.61,54.71,53.94,54.37,27533,42.6056483872681,42.6836664213045,42.0829275592243,42.4184051055808,35290.5585741377,0.0,1.0
2013-05-13,53.83,54.68,53.57,54.59,13000,41.9971077217843,42.6602610110936,41.7942608332897,42.5900447804608,16662.8141308172,0.0,1.0
2013-05-14,55.0,55.58,53.68,53.68,33933,42.90991872001,43.362423317421,41.8800806707297,41.8800806707297,43493.7901462323,0.0,1.0
2013-05-15,54.95,55.71,54.48,55.07,40933,42.8709097029918,43.4638467616683,42.5042249430208,42.9645313438354,52466.0746782108,0.0,1.0
2013-05-16,53.98,54.4,53.56,54.29,27400,42.1141347728389,42.4418105157917,41.7864590298861,42.3559906783517,35120.0851680301,0.0,1.0
2013-05-17,54.1,54.77,53.81,54.03,28733,42.2077564136825,42.7304772417263,41.981504114977,42.1531437898571,36828.6644939055,0.0,1.0
2013-05-20,54.08,54.31,53.23,53.84,21800,42.1921528068753,42.3715942851589,41.528999517566,42.004909525188,27942.2575424473,0.0,1.0
2013-05-21,54.13,54.2,53.58,53.9,7800,42.2311618238935,42.2857744477189,41.8020626366934,42.0517203456098,9997.68847849031,0.0,1.0
2013-05-22,52.5,54.39,52.07,54.01,24600,40.9594678691004,42.434008712388,40.623990322744,42.1375401830498,31531.1713552387,0.0,1.0
2013-05-23,51.73,52.77,51.55,52.0,33733,40.3587290070203,41.1701165609987,40.2182965457548,40.5693776989185,43237.4391596044,0.0,1.0
2013-05-24,52.78,52.79,51.75,51.75,16933,41.1779183644023,41.1857201678059,40.3743326138276,40.3743326138276,21703.956282856,0.0,1.0
2013-05-28,53.25,54.56,53.05,53.24,20533,41.5446031243733,42.5666393702499,41.3885670563005,41.5368013209697,26318.2740421592,0.0,1.0
2013-05-29,52.65,53.58,52.04,53.07,12800,41.076494920155,41.8020626366934,40.6005849125331,41.4041706631078,16406.4631441893,0.0,1.0
2013-05-30,53.17,53.49,52.77,52.95,10733,41.4821886971442,41.7318464060606,41.1701165609987,41.3105490222642,13757.0756973893,0.0,1.0
2013-05-31,52.95,54.04,52.77,52.81,15333,41.3105490222642,42.1609455932607,41.1701165609987,41.2013237746132,19653.1483898323,0.0,1.0
2013-06-03,53.35,53.7,52.48,53.3,41400,41.6226211584097,41.895684277537,40.9438642622932,41.5836121413915,53064.6542319871,0.0,1.0
2013-06-04,52.7,53.79,52.38,53.29,16133,41.1155039371732,41.9659005081698,40.8658462282568,41.5758103379878,20678.5523363442,0.0,1.0
2013-06-05,52.05,52.79,51.9,52.79,20133,40.6083867159367,41.1857201678059,40.4913596648821,41.1857201678059,25805.5720689033,0.0,1.0
2013-06-06,52.22,52.44,51.52,52.15,30200,40.7410173737986,40.9126570486786,40.1948911355439,40.6864047499731,38708.9989808215,0.0,1.0
2013-06-07,52.14,52.61,51.72,52.61,29600,40.6786029465695,41.0452877065404,40.3509272036167,41.0452877065404,37939.9460209376,0.0,1.0
2013-06-10,52.68,52.7,51.79,52.63,7733,41.0999003303659,41.1155039371732,40.4055398274421,41.0608913133477,9911.81089796996,0.0,1.0
2013-06-11,51.92,52.42,51.91,52.21,13533,40.5069632716894,40.8970534418713,40.4991614682858,40.7332155703949,17345.9895101807,0.0,1.0
2013-06-12,51.65,52.32,51.64,52.32,12933,40.2963145797912,40.8190354078349,40.2885127763875,40.8190354078349,16576.9365502968,0.0,1.0
2013-06-13,52.21,52.36,51.42,51.42,19733,41.033585001435,41.1514750177195,40.4126975823365,40.4126975823365,25107.724074413,0.385,1.0
2013-06-14,51.93,52.38,51.78,51.95,16733,40.8135236377039,41.1671936865575,40.6956336214193,40.8292423065418,21290.6069496352,0.0,1.0
2013-06-17,51.94,52.59,51.71,52.5,11400,40.8213829721228,41.3322397093558,40.6406182804866,41.2615056995851,14505.0450741554,0.0,1.0
2013-06-18,52.5,53.25,51.91,52.0,39800,41.2615056995851,41.8509557810077,40.7978049688659,40.8685389786366,50640.4205220512,0.0,1.0
2013-06-19,51.91,52.79,51.61,52.55,31200,40.7978049688659,41.4894263977352,40.5620249362969,41.3008023716799,39698.0180976884,0.0,1.0
2013-06-20,51.49,51.79,50.34,51.42,48933,40.4677129232693,40.7034929558383,39.5638894650879,40.4126975823365,62260.9974222494,0.0,1.0
2013-06-21,51.39,52.31,51.08,51.7,44200,40.3891195790796,41.1121783456247,40.1454802120915,40.6327589460676,56238.8589717251,0.0,1.0
2013-06-24,51.65,52.22,50.75,50.75,31000,40.5934622739727,41.041444335854,39.8861221762656,39.8861221762656,39443.5436227032,0.0,1.0
2013-06-25,52.43,52.63,51.6,51.93,38800,41.2064903586523,41.3636770470317,40.5541656018779,40.8135236377039,49368.0481471253,0.0,1.0
2013-06-26,51.95,52.66,51.73,52.66,34200,40.8292423065418,41.3872550502886,40.6563369493245,41.3872550502886,43515.1352224661,0.0,1.0
2013-06-27,52.4,52.71,51.77,52.11,42333,41.1829123553954,41.4265517223834,40.6877742870004,40.9549916572453,53863.3397477385,0.0,1.0
2013-06-28,51.49,52.89,51.47,52.06,95400,40.4677129232693,41.5680197419249,40.4519942544313,40.9156949851505,121384.324567932,0.0,1.0
2013-07-01,51.96,52.19,51.6,51.6,45600,40.8371016409608,41.0178663325971,40.5541656018779,40.5541656018779,58020.1802966214,0.0,1.0
2013-07-02,51.25,52.31,51.02,51.8,52200,40.279088897214,41.1121783456247,40.0983242055777,40.7113522902573,66417.8379711325,0.0,1.0
2013-07-03,51.98,52.13,51.19,51.19,14200,40.8528203097987,40.9707103260832,40.2319328907002,40.2319328907002,18067.6877239479,0.0,1.0
2013-07-05,53.06,53.24,51.86,52.7,29800,41.7016284270473,41.8430964465888,40.7585082967711,41.4186923879645,37916.6967727921,0.0,1.0
2013-07-08,53.8,54.13,53.0,53.07,24533,42.283219174051,42.542577209877,41.6544724205335,41.7094877614663,31215.1114740573,0.0,1.0
2013-07-09,54.4,54.86,54.06,54.07,36733,42.7547792391891,43.1163086224617,42.4875618689442,42.4954212033632,46738.0544481534,0.0,1.0
2013-07-10,55.8,56.25,54.4,54.56,32333,43.8550860578447,44.2087561066983,42.7547792391891,42.8805285898926,41139.6159984794,0.0,1.0
2013-07-11,56.75,56.99,55.86,56.2,32533,44.6017228276467,44.790346853702,43.9022420643585,44.1694594346035,41394.0904734646,0.0,1.0
2013-07-12,56.78,57.0,55.74,56.99,40800,44.6253008309036,44.7982061881209,43.8079300513309,44.790346853702,51912.7928969771,0.0,1.0
2013-07-15,57.78,57.98,56.51,56.7,26200,45.4112342728005,45.5684209611799,44.4130988015915,44.5624261555519,33336.1562230588,0.0,1.0
2013-07-16,57.4,57.69,56.64,57.0,22800,45.1125795648797,45.3405002630298,44.5152701490381,44.7982061881209,29010.0901483107,0.0,1.0
2013-07-17,56.96,58.04,56.62,57.5,16533,44.7667688504451,45.6155769676937,44.4995514802001,45.1911729090694,21036.13247465,0.0,1.0
2013-07-18,57.45,58.25,56.89,57.03,19600,45.1518762369745,45.780622990492,44.7117535095123,44.8217841913779,24938.4985485478,0.0,1.0
2013-07-19,57.64,57.88,57.18,57.38,13533,45.3012035909349,45.4898276169902,44.9396742076624,45.0968608960418,17219.0153498723,0.0,1.0
2013-07-22,57.71,57.9,56.9,57.65,21333,45.3562189318677,45.5055462858281,44.7196128439313,45.3090629253539,27143.5198742944,0.0,1.0
2013-07-23,57.62,57.73,57.09,57.73,32000,45.285484922097,45.3719376007056,44.8689401978917,45.3719376007056,40715.9159976291,0.0,1.0
2013-07-24,57.38,57.73,56.84,57.73,27133,45.0968608960418,45.3719376007056,44.6724568374174,45.3719376007056,34523.2796488647,0.0,1.0
2013-07-25,58.85,59.27,57.51,57.51,28200,46.2521830556301,46.5822751012268,45.1990322434883,45.1990322434883,35880.9009729107,0.0,1.0
2013-07-26,58.63,59.25,57.87,58.61,32200,46.0792776984128,46.5665564323889,45.4819682825712,46.0635590295749,40970.3904726143,0.0,1.0
2013-07-29,59.01,59.55,58.64,58.67,30333,46.3779324063336,46.8023364649579,46.0871370328318,46.1107150360887,38594.8712486276,0.0,1.0
2013-07-30,58.82,59.63,58.43,59.44,17333,46.2286050523732,46.8652111403097,45.9220910100334,46.7158837863493,22054.0303745908,0.0,1.0
2013-07-31,59.27,60.0,58.79,58.85,21933,46.5822751012268,47.1560065138115,46.2050270491163,46.2521830556301,27906.94329925,0.0,1.0
2013-08-01,59.69,60.08,59.0,59.96,23200,46.9123671468235,47.2188811891633,46.3700730719147,47.1245691761356,29519.0390982811,0.0,1.0
2013-08-02,59.26,59.67,59.0,59.58,19600,46.5744157668078,46.8966484779856,46.3700730719147,46.8259144682148,24938.4985485478,0.0,1.0
2013-08-05,58.91,59.35,58.4,59.35,30000,46.2993390621439,46.6451497765786,45.8985130067765,46.6451497765786,38171.1712477773,0.0,1.0
2013-08-06,58.45,59.08,58.18,58.91,42533,45.9378096788714,46.4329477472664,45.7256076495592,46.2993390621439,54117.8142227237,0.0,1.0
2013-08-07,59.02,59.15,58.1,58.2,31000,46.3857917407526,46.4879630881992,45.6627329742075,45.7413263183972,39443.5436227032,0.0,1.0
2013-08-08,59.12,59.78,58.38,59.21,27533,46.4643850849423,46.9831011565942,45.8827943379386,46.535119094713,35032.228598835,0.0,1.0
2013-08-09,57.9,59.04,57.71,58.65,38533,45.5055462858281,46.4015104095905,45.3562189318677,46.0949963672508,49028.3247230201,0.0,1.0
2013-08-12,57.18,58.9,57.02,57.92,36933,44.9396742076624,46.291479727725,44.8139248569589,45.5212649546661,46992.5289231386,0.0,1.0
2013-08-13,58.24,58.75,57.18,57.39,29000,45.7727636560731,46.1735897114404,44.9396742076624,45.1047202304607,36898.7988728513,0.0,1.0
2013-08-14,57.04,58.43,57.01,58.43,27600,44.8296435257968,45.9220910100334,44.8060655225399,45.9220910100334,35117.4775479551,0.0,1.0
2013-08-15,55.1,56.73,54.72,56.64,40200,43.3049326485169,44.5860041588088,43.0062779405961,44.5152701490381,51149.3694720215,0.0,1.0
2013-08-16,53.96,54.78,53.17,54.78,51000,42.4089685247545,43.0534339471099,41.788081105656,43.0534339471099,64890.9911212213,0.0,1.0
2013-08-19,53.44,53.94,52.96,53.72,27133,42.0002831349681,42.3932498559166,41.6230350828576,42.2203444986992,34523.2796488647,0.0,1.0
2013-08-20,54.03,54.57,53.33,53.33,47933,42.4639838656873,42.8883879243116,41.9138304563595,41.9138304563595,60988.6250473236,0.0,1.0
2013-08-21,52.85,53.98,52.68,53.65,35800,41.536582404249,42.4246871935924,41.4029737191265,42.1653291577665,45550.9310223475,0.0,1.0
2013-08-22,53.18,53.48,52.85,53.22,24600,41.7959404400749,42.031720472644,41.536582404249,41.8273777777508,31300.3604231774,0.0,1.0
2013-08-23,53.66,53.83,52.55,53.17,22333,42.1731884921854,42.3067971773079,41.3008023716799,41.788081105656,28415.8922492203,0.0,1.0
2013-08-26,52.72,53.68,52.44,53.68,22200,41.4344110568024,42.1889071610234,41.2143496930713,42.1889071610234,28246.6667233552,0.0,1.0
2013-08-27,51.99,52.83,51.56,52.16,38333,40.8606796442177,41.520863735411,40.522728264202,40.9942883293401,48773.8502480349,0.0,1.0
2013-08-28,52.45,52.78,51.78,51.78,23800,41.2222090274902,41.4815670633162,40.6956336214193,40.6956336214193,30282.4625232367,0.0,1.0
2013-08-29,53.02,53.03,52.35,52.45,18600,41.6701910893714,41.6780504237904,41.1436156833006,41.2222090274902,23666.1261736219,0.0,1.0
2013-08-30,52.21,53.14,51.72,52.83,46400,41.033585001435,41.7645031023991,40.6484776149055,41.520863735411,59038.0781965622,0.0,1.0
2013-09-03,51.48,52.68,51.11,52.68,21533,40.4598535888503,41.4029737191265,40.1690582153484,41.4029737191265,27397.9943492796,0.0,1.0
2013-09-04,51.35,51.6,50.84,51.47,28200,40.3576822414037,40.5541656018779,39.9568561860363,40.4519942544313,35880.9009729106,0.0,1.0
2013-09-05,51.24,51.95,51.03,51.16,29800,40.271229562795,40.8292423065418,40.1061835399967,40.2083548874433,37916.6967727921,0.0,1.0
2013-09-06,51.25,51.76,50.9,51.73,15533,40.279088897214,40.6799149525814,40.0040121925501,40.6563369493245,19763.7600997241,0.0,1.0
2013-09-09,51.28,51.5,51.02,51.5,28733,40.3026669004709,40.4755722576882,40.0983242055777,40.4755722576882,36559.0754487462,0.0,1.0
2013-09-10,51.72,52.0,51.16,51.42,26800,40.6484776149055,40.8685389786366,40.2083548874433,40.4126975823365,34099.5796480144,0.0,1.0
2013-09-11,51.51,51.52,50.94,51.29,18200,40.7860159672375,40.7939340444977,40.3346855634067,40.6118182675133,22985.3781441428,0.385,1.0
2013-09-12,51.05,51.7,50.99,51.35,14200,40.4217844132688,40.9364594351811,40.3742759497076,40.6593267310745,17933.6466838916,0.0,1.0
2013-09-13,52.15,52.55,51.43,51.52,39133,41.2927729118896,41.6094960022972,40.722671349156,40.7939340444977,49422.3518085023,0.0,1.0
2013-09-16,52.02,52.65,51.77,52.65,20133,41.1898379075072,41.6886767748991,40.9918859760024,41.6886767748991,25426.6273723092,0.0,1.0
2013-09-17,52.62,52.62,51.65,51.84,21600,41.6649225431185,41.6649225431185,40.8968690488801,41.0473125168238,27279.3498853563,0.0,1.0
2013-09-18,53.74,53.88,52.0,52.46,28733,42.5517471962598,42.6626002779025,41.1740017529868,41.5382333069555,36287.8500118492,0.0,1.0
2013-09-19,52.88,53.86,52.34,53.7,24400,41.8707925518835,42.6467641233821,41.4432163798332,42.520074887219,30815.5619075321,0.0,1.0
2013-09-20,53.06,53.47,52.78,53.29,47200,42.0133179425669,42.3379591102347,41.7916117792816,42.1954337195513,59610.4312309638,0.0,1.0
2013-09-23,53.42,54.41,53.04,53.25,40933,42.2983687239337,43.0822583726925,41.9974817880465,42.1637614105105,51695.6309656153,0.0,1.0
2013-09-24,54.31,54.88,52.99,53.52,14133,43.0030776000906,43.4544080039214,41.9578914017456,42.3775494965356,17849.0301819324,0.0,1.0
2013-09-25,53.05,54.5,53.04,54.5,17000,42.0053998653067,43.1535210680342,41.9974817880465,43.1535210680342,21469.8587060675,0.0,1.0
2013-09-26,52.92,53.58,52.62,53.21,20800,41.9024648609242,42.4250579600968,41.6649225431185,42.1320891014697,26269.0035933061,0.0,1.0
2013-09-27,52.05,52.78,51.74,52.78,27533,41.2135921392877,41.7916117792816,40.9681317442218,41.7916117792816,34772.3305737739,0.0,1.0
2013-09-30,52.49,52.64,51.0,51.0,36600,41.5619875387361,41.6807586976389,40.3821940269678,40.3821940269678,46223.3428612982,0.0,1.0
2013-10-01,52.75,52.81,52.39,52.48,23800,41.767857547501,41.8153660110622,41.4828067661342,41.5540694614759,30057.8021884945,0.0,1.0
2013-10-02,52.12,53.02,52.01,52.52,23333,41.2690186801091,41.9816456335261,41.181919830247,41.5857417705167,29468.0125405101,0.0,1.0
2013-10-03,51.01,52.0,50.76,52.0,25933,40.390112104228,41.1740017529868,40.1921601727232,41.1740017529868,32751.6379896734,0.0,1.0
2013-10-04,50.75,51.12,50.68,50.92,21800,40.1842420954631,40.4772109540901,40.1288155546417,40.3188494088863,27531.9364583688,0.0,1.0
2013-10-07,50.77,51.31,50.6,50.61,20933,40.2000782499834,40.6276544220337,40.0654709365602,40.0733890138204,26436.9736643594,0.0,1.0
2013-10-08,50.84,51.16,50.53,50.61,40733,40.2555047908048,40.5088832631308,40.0100443957389,40.0733890138204,51443.0443926026,0.0,1.0
2013-10-09,51.0,51.86,50.63,50.85,40000,40.3821940269678,41.0631486713441,40.0892251683408,40.263422868065,50517.3146025117,0.0,1.0
2013-10-10,52.66,52.71,51.26,51.67,30800,41.6965948521593,41.7361852384603,40.5880640357327,40.9127052034005,38898.332243934,0.0,1.0
2013-10-11,53.46,53.69,52.39,52.39,17000,42.3300410329745,42.5121568099589,41.4828067661342,41.4828067661342,21469.8587060675,0.0,1.0
2013-10-14,53.87,53.87,52.78,53.04,14733,42.6546822006423,42.6546822006423,41.7916117792816,41.9974817880465,18606.7899009701,0.0,1.0
2013-10-15,53.2,53.76,53.07,53.76,20400,42.1241710242096,42.5675833507802,42.0212360198271,42.5675833507802,25763.8304472809,0.0,1.0
2013-10-16,53.52,53.83,53.27,53.49,17400,42.3775494965356,42.6230098916015,42.1795975650309,42.3537952647551,21975.0318520926,0.0,1.0
2013-10-17,54.31,54.53,53.23,53.33,19733,43.0030776000906,43.1772752998148,42.1479252559901,42.227106028592,24921.4542262841,0.0,1.0
2013-10-18,54.52,54.93,54.01,54.81,27800,43.1693572225546,43.4939983902224,42.7655352822849,43.3989814631001,35109.5336487456,0.0,1.0
2013-10-21,54.27,54.93,54.17,54.43,26800,42.9714052910499,43.4939983902224,42.892224518448,43.0980945272129,33846.6007836828,0.0,1.0
2013-10-22,54.04,55.0,54.04,54.59,40533,42.7892895140655,43.5494249310437,42.7892895140655,43.2247837633759,51190.4578195901,0.0,1.0
2013-10-23,54.45,54.64,53.8,53.93,30933,43.1139306817333,43.2643741496769,42.5992556598209,42.7021906642034,39066.3023149873,0.0,1.0
2013-10-24,55.02,55.21,54.11,54.45,20133,43.5652610855641,43.7157045535077,42.8447160548868,43.1139306817333,25426.6273723092,0.0,1.0
2013-10-25,55.11,55.16,54.3,55.16,13333,43.6365237809058,43.6761141672067,42.9951595228304,43.6761141672067,16838.6838898822,0.0,1.0
2013-10-28,55.4,55.5,55.06,55.12,11733,43.8661480214513,43.9453287940532,43.5969333946049,43.644441858166,14817.9913057817,0.0,1.0
2013-10-29,56.15,56.22,55.4,55.52,14933,44.4600038159655,44.5154303567869,43.8661480214513,43.9611649485736,18859.3764739827,0.0,1.0
2013-10-30,55.17,56.28,55.12,56.03,24000,43.6840322444669,44.562938820348,43.644441858166,44.3649868888433,30310.388761507,0.0,1.0
2013-10-31,54.41,55.17,54.05,55.17,35533,43.0822583726925,43.6840322444669,42.7972075913257,43.6840322444669,44875.7934942762,0.0,1.0
2013-11-01,54.38,54.79,53.66,54.29,60000,43.0585041409119,43.3831453085797,42.4884025781783,42.9872414455702,75775.9719037676,0.0,1.0
2013-11-04,54.68,54.97,54.03,54.31,29933,43.2960464587176,43.5256706992631,42.7813714368053,43.0030776000906,37803.3694499246,0.0,1.0
2013-11-05,55.45,56.14,54.26,54.58,30933,43.9057384077523,44.4520857387053,42.9634872137897,43.2168656861157,39066.3023149873,0.0,1.0
2013-11-06,56.55,56.74,55.45,55.55,16333,44.7767269063731,44.9271703743167,43.9057384077523,43.9849191803541,20627.4824850706,0.0,1.0
2013-11-07,54.02,56.65,53.8,56.65,37000,42.7734533595451,44.855907678975,42.5992556598209,44.855907678975,46728.5160073233,0.0,1.0
2013-11-08,54.08,54.29,53.0,53.98,33200,42.8209618231063,42.9872414455702,41.9658094790058,42.7417810505044,41929.3711200846,0.0,1.0
2013-11-11,54.71,55.26,53.77,54.14,26533,43.3198006904982,43.7552949398086,42.5755014280404,42.8684702866674,33509.3977087111,0.0,1.0
2013-11-12,54.04,55.04,52.64,55.04,62933,42.7892895140655,43.5810972400845,41.6807586976389,43.5810972400845,79480.1539969967,0.0,1.0
2013-11-13,55.24,55.27,53.76,53.91,10333,43.7394587852883,43.7632130170688,42.5675833507802,42.686354509683,13049.8852946938,0.0,1.0
2013-11-14,56.13,56.26,55.17,55.17,28933,44.4441676614452,44.5471026658276,43.6840322444669,43.6840322444669,36540.4365848617,0.0,1.0
2013-11-15,55.93,56.11,55.37,55.93,33933,44.2858061162414,44.4283315069248,43.8423937896707,44.2858061162414,42855.1009101757,0.0,1.0
2013-11-18,56.32,56.45,55.79,55.96,10600,44.5946111293888,44.6975461337712,44.1749530345987,44.3095603480219,13387.0883696656,0.0,1.0
2013-11-19,57.17,57.44,56.0,56.18,96400,45.2676476965049,45.48143578253,44.3412326570627,44.4837580477461,121746.728192053,0.0,1.0
2013-11-20,56.89,57.27,56.34,57.17,42200,45.0459415332196,45.3468284691068,44.6104472839091,45.2676476965049,53295.7669056498,0.0,1.0
2013-11-21,57.64,57.75,57.0,57.0,28800,45.6397973277338,45.7268961775959,45.1330403830817,45.1330403830817,36372.4665138084,0.0,1.0
2013-11-22,56.99,57.75,56.63,57.55,42733,45.1251223058215,45.7268961775959,44.8400715244546,45.5685346323921,53968.9101227282,0.0,1.0
2013-11-25,57.3,57.91,57.02,57.02,47800,45.3705827008874,45.8535854137589,45.148876537602,45.148876537602,60368.1909500014,0.0,1.0
2013-11-26,57.47,57.84,56.95,57.56,22933,45.5051900143106,45.7981588729376,45.0934499967807,45.5764527096523,28962.839394485,0.0,1.0
2013-11-27,58.12,58.24,57.29,57.46,21333,46.0198650362229,46.1148819633452,45.3626646236272,45.4972719370504,26942.1468103845,0.0,1.0
2013-11-29,58.18,58.52,57.79,58.34,9200,46.0673734997841,46.3365881266305,45.7585684866367,46.1940627359471,11618.9823585777,0.0,1.0
2013-12-02,57.12,58.17,56.88,57.93,41600,45.2280573102039,46.0594554225239,45.0380234559594,45.8694215682793,52538.0071866122,0.0,1.0
2013-12-03,56.7,57.22,56.4,56.91,61400,44.895498065276,45.3072380828058,44.6579557474703,45.06177768774,77544.0779148554,0.0,1.0
2013-12-04,56.5,57.11,56.12,56.22,20133,44.7371365200722,45.2201392329438,44.436249584185,44.5154303567869,25426.6273723092,0.0,1.0
2013-12-05,56.73,56.98,56.07,56.26,41800,44.9192522970565,45.1172042285613,44.396659197884,44.5471026658276,52790.5937596247,0.0,1.0
2013-12-06,57.93,58.05,57.1,57.21,17333,45.8694215682793,45.9644384954016,45.2122211556836,45.2993200055457,21890.4153501334,0.0,1.0
2013-12-09,57.89,58.14,56.75,57.93,48200,45.8377492592386,46.0357011907433,44.9350884515769,45.8694215682793,60873.3640960265,0.0,1.0
2013-12-10,57.31,57.95,57.03,57.66,51400,45.3785007781475,45.8852577227997,45.1567946148622,45.6556334822542,64914.7492642276,0.0,1.0
2013-12-11,57.27,57.53,56.72,57.11,54333,45.3468284691068,45.5526984778717,44.9113342197964,45.2201392329438,68618.9313574566,0.0,1.0
2013-12-12,57.8,58.35,56.74,57.11,50400,46.0713325384142,46.5097275712191,45.2264257479173,45.5213460427134,63230.6434282326,0.385,1.0
2013-12-13,58.05,58.59,57.65,57.81,33800,46.270603007871,46.7010272218977,45.9517702567401,46.0793033571924,42404.6775371878,0.0,1.0
2013-12-16,58.34,59.1,58.05,58.1,28333,46.5017567524409,47.1075389795896,46.270603007871,46.3104571017623,35545.9091319864,0.0,1.0
2013-12-17,58.32,58.43,57.82,57.82,19533,46.4858151148843,46.5734941214453,46.0872741759707,46.0872741759707,24505.6380572157,0.0,1.0
2013-12-18,58.79,58.91,57.77,57.78,46600,46.8604435974631,46.9560934228024,46.0474200820793,46.0553909008576,58463.2536459453,0.0,1.0
2013-12-19,59.14,59.45,58.09,58.55,31933,47.1394222547027,47.3865176368291,46.3024862829841,46.6691439467846,40062.3836625745,0.0,1.0
2013-12-20,60.72,61.17,59.09,59.09,66600,48.3988116216697,48.7574984666919,47.0995681608113,47.0995681608113,83554.7788158789,0.0,1.0
2013-12-23,59.98,60.78,59.64,60.78,34800,47.8089710320775,48.4466365343393,47.5379631936163,48.4466365343393,43659.2537956845,0.0,1.0
2013-12-24,60.35,60.62,59.87,59.96,26800,48.1038913268736,48.319103433887,47.7212920255165,47.793029394521,33622.643727711,0.0,1.0
2013-12-26,60.08,60.41,59.74,60.41,12733,47.8886792198603,48.1517162395432,47.617671381399,48.1517162395432,15974.5194994382,0.0,1.0
2013-12-27,60.42,60.49,59.77,60.35,24800,48.1596870583215,48.2154827897694,47.6415838377338,48.1038913268736,31113.4912107177,0.0,1.0
2013-12-30,59.97,60.84,59.57,60.21,37200,47.8010002132993,48.494461447009,47.4821674621684,47.9922998639778,46670.2368160765,0.0,1.0
2013-12-31,60.02,60.71,59.84,60.06,19800,47.8408543071906,48.3908408028914,47.6973795691817,47.8727375823037,24840.6099182343,0.0,1.0
2014-01-02,59.82,60.04,59.25,60.0,31533,47.6814379316252,47.8567959447472,47.2271012612636,47.8249126696341,39560.5531591758,0.0,1.0
2014-01-03,59.67,60.07,59.0,59.81,47000,47.5618756499511,47.880708401082,47.0278307918068,47.6734671128469,58965.084149344,0.0,1.0
2014-01-06,59.01,60.24,58.77,60.1,48333,47.0358016105851,48.0162123203126,46.8445019599066,47.9046208574168,60637.4343019201,0.0,1.0
2014-01-07,59.95,60.31,59.2,59.29,27733,47.7850585757427,48.0720080517605,47.1872471673723,47.2589845363767,34793.1633768884,0.0,1.0
2014-01-08,59.67,60.19,59.29,59.94,68533,47.5618756499511,47.9763582264212,47.2589845363767,47.7770877569644,85979.874723553,0.0,1.0
2014-01-09,59.37,60.0,59.0,59.96,17200,47.3227510866029,47.8249126696341,47.0278307918068,47.793029394521,21578.7116461429,0.0,1.0
2014-01-10,59.7,60.08,59.28,59.45,22600,47.5857881062859,47.8886792198603,47.2510137175985,47.3865176368291,28353.423442025,0.0,1.0
2014-01-13,59.98,60.21,59.49,59.49,37933,47.8089710320775,47.9922998639778,47.4184009119422,47.4184009119422,47589.8412135546,0.0,1.0
2014-01-14,60.01,60.77,59.98,60.23,14933,47.8328834884123,48.438665715561,47.8089710320775,48.0082415015343,18734.5872681309,0.0,1.0
2014-01-15,60.02,60.37,59.78,60.3,23600,47.8408543071906,48.1198329644301,47.6495546565121,48.0640372329822,29607.9997005217,0.0,1.0
2014-01-16,60.09,60.38,59.76,60.17,21400,47.8966500386385,48.1278037832084,47.6336130189555,47.9604165888647,26847.931931829,0.0,1.0
2014-01-17,60.21,60.27,59.84,60.22,22933,47.9922998639778,48.0401247766474,47.6973795691817,48.0002706827561,28771.1973361044,0.0,1.0
2014-01-21,59.91,60.48,59.36,60.48,51200,47.7531753006296,48.2075119709911,47.3147802678246,48.2075119709911,64234.3044350301,0.0,1.0
2014-01-22,59.88,60.16,59.32,59.32,54333,47.7292628442948,47.9524457700864,47.2828969927115,47.2828969927115,68164.8918529001,0.0,1.0
2014-01-23,59.98,60.1,59.56,59.85,16133,47.8089710320775,47.9046208574168,47.4741966433901,47.70535038796,20240.078778327,0.0,1.0
2014-01-24,59.39,59.94,59.04,59.82,33533,47.3386927241595,47.7770877569644,47.0597140669199,47.6814379316252,42069.7056761691,0.0,1.0
2014-01-27,59.17,59.75,58.86,59.75,32800,47.1633347110375,47.6256422001773,46.916239328911,47.6256422001773,41150.1012786911,0.0,1.0
2014-01-28,59.02,59.12,58.06,59.1,36400,47.0437724293634,47.1234806171461,46.2785738266492,47.1075389795896,45666.5758092792,0.0,1.0
2014-01-29,58.38,58.99,58.14,58.63,39600,46.533640027554,47.0198599730286,46.3423403768754,46.7329104970108,49681.2198364685,0.0,1.0
2014-01-30,59.25,59.79,58.56,58.69,24733,47.2271012612636,47.6575254752903,46.6771147655629,46.7807354096804,31029.4346013984,0.0,1.0
2014-01-31,58.85,59.46,58.2,58.57,31733,46.9082685101327,47.3944884556074,46.3901652895451,46.6850855843411,39811.4684108752,0.0,1.0
2014-02-03,57.71,58.94,57.03,58.58,33733,45.9995951694097,46.9800058791372,45.4575794924872,46.6930564031194,42320.6209278685,0.0,1.0
2014-02-04,57.5,57.91,56.95,57.86,33200,45.832207975066,46.1590115449752,45.393812942261,46.1191574510838,41651.9317820898,0.0,1.0
2014-02-05,56.73,57.55,56.44,57.18,19933,45.218454929139,45.8720620689573,44.9873011845691,45.5771417741613,25007.4685606143,0.0,1.0
2014-02-06,57.02,57.25,56.38,56.75,38200,45.4496086737089,45.6329375056092,44.9394762718995,45.2343965666956,47924.8130745732,0.0,1.0
2014-02-07,57.35,57.35,56.64,57.05,28600,45.7126456933919,45.7126456933919,45.1467175601346,45.4735211300437,35880.8809930051,0.0,1.0
2014-02-10,56.67,57.11,56.24,57.11,41400,45.1706300164694,45.5213460427134,44.8278848090037,45.5213460427134,51939.4571017625,0.0,1.0
2014-02-11,57.14,57.6,56.53,56.53,30400,45.5452584990482,45.9119161628487,45.0590385535736,45.0590385535736,38139.1182582991,0.0,1.0
2014-02-12,57.41,57.57,56.77,57.17,26733,45.7604706060615,45.8880037065139,45.2503382042521,45.569170955383,33538.5871183918,0.0,1.0
2014-02-13,58.81,59.08,57.15,57.49,32533,46.8763852350197,47.091597342033,45.5532293178264,45.8242371562877,40815.1294176725,0.0,1.0
2014-02-14,59.17,59.37,58.32,58.85,39333,47.1633347110375,47.3227510866029,46.4858151148843,46.9082685101327,49346.2479754499,0.0,1.0
2014-02-18,60.2,60.49,59.26,59.51,31733,47.9843290451995,48.2154827897694,47.2350720800419,47.4343425494987,39811.4684108752,0.0,1.0
2014-02-19,58.69,60.36,58.68,59.84,23600,46.7807354096804,48.1118621456519,46.7727645909021,47.6973795691817,29607.9997005217,0.0,1.0
2014-02-20,60.28,60.57,58.46,58.46,20400,48.0480955954257,48.2792493399956,46.5974065777801,46.5974065777801,25593.3556733323,0.0,1.0
2014-02-21,60.15,60.85,59.84,60.58,23933,47.9444749513082,48.5024322657872,47.6973795691817,48.2872201587739,30025.773594601,0.0,1.0
2014-02-24,59.08,60.02,58.99,60.02,25400,47.091597342033,47.8408543071906,47.0198599730286,47.8408543071906,31866.2369658157,0.0,1.0
2014-02-25,58.75,59.23,58.5,58.53,14933,46.82856032235,47.2111596237071,46.6292898528932,46.653202309228,18734.5872681309,0.0,1.0
2014-02-26,59.02,59.34,58.6,58.75,24400,47.0437724293634,47.2988386302681,46.7089980406759,46.82856032235,30611.660707319,0.0,1.0
2014-02-27,58.89,59.12,58.59,59.01,13200,46.9401517852458,47.1234806171461,46.7010272218977,47.0358016105851,16560.4066121562,0.0,1.0
2014-02-28,59.24,59.38,58.76,59.02,33400,47.2191304424854,47.3307219053812,46.8365311411283,47.0437724293634,41902.8470337891,0.0,1.0
2014-03-03,58.51,59.1,57.86,58.65,10933,46.6372606716715,47.1075389795896,46.1191574510838,46.7488521345673,13716.2822341442,0.0,1.0
2014-03-04,59.75,60.19,58.84,59.07,56333,47.6256422001773,47.9763582264212,46.9002976913545,47.0836265232547,70674.0443698934,0.0,1.0
2014-03-05,59.82,59.99,59.1,59.6,37933,47.6814379316252,47.8169418508558,47.1075389795896,47.5060799185032,47589.8412135546,0.0,1.0
2014-03-06,59.42,59.97,58.8,59.78,20400,47.3626051804943,47.8010002132993,46.8684144162414,47.6495546565121,25593.3556733323,0.0,1.0
2014-03-07,59.06,59.72,58.42,59.72,25400,47.0756557044765,47.6017297438424,46.565523302667,47.6017297438424,31866.2369658157,0.0,1.0
2014-03-10,59.62,59.95,58.69,58.72,39400,47.5220215560597,47.7850585757427,46.7807354096804,46.8046478660152,49430.3045847692,0.0,1.0
2014-03-11,59.17,59.75,59.09,59.75,32800,47.1633347110375,47.6256422001773,47.0995681608113,47.6256422001773,41150.1012786911,0.0,1.0
2014-03-12,60.36,60.41,58.45,59.04,30933,48.1118621456519,48.1517162395432,46.5894357590019,47.0597140669199,38807.8074040778,0.0,1.0
2014-03-13,60.97,61.0,59.96,60.22,30733,48.90495861409,48.9290220675658,48.0948223470696,48.3033722771937,38314.9493037326,0.385,1.0
2014-03-14,61.92,61.92,60.66,61.0,33733,49.6669679741586,49.6669679741586,48.6563029281728,48.9290220675658,42055.0608421831,0.0,1.0
2014-03-17,62.5,62.72,61.78,62.01,40800,50.1321947413584,50.308660066848,49.554671857938,49.7391583345862,50865.5169229262,0.0,1.0
2014-03-18,62.77,63.15,62.09,62.35,16600,50.3487658226411,50.6535695666686,49.8033275438551,50.0118774739792,20695.2838460925,0.0,1.0
2014-03-19,62.9,63.01,62.12,62.54,49533,50.4530407877031,50.5412734504479,49.827390997331,50.1642793459929,61752.9816113555,0.0,1.0
2014-03-20,62.86,62.95,62.44,62.77,24933,50.4209561830687,50.4931465434962,50.0840678344067,50.3487658226411,31084.0669960617,0.0,1.0
2014-03-21,63.37,63.37,62.45,63.01,115933,50.8300348921581,50.8300348921581,50.0920889855653,50.5412734504479,144534.116995726,0.0,1.0
2014-03-24,63.55,63.65,62.55,63.25,42800,50.9744156130132,51.0546271245994,50.1723004971515,50.7337810782547,53358.9246152266,0.0,1.0
2014-03-25,64.06,64.52,63.52,63.6,31333,51.3834943221027,51.7524672753991,50.9503521595374,51.0145213688063,39062.9716114228,0.0,1.0
2014-03-26,62.68,64.5,62.55,64.3,62600,50.2765754622135,51.7364249730819,50.1723004971515,51.5760019499095,78043.6607689996,0.0,1.0
2014-03-27,63.2,63.58,62.89,62.89,13133,50.6936753224616,50.9984790664891,50.4450196365445,50.4450196365445,16372.96161149,0.0,1.0
2014-03-28,62.86,63.65,61.92,63.05,20333,50.4209561830687,51.0546271245994,49.6669679741586,50.5733580550824,25349.229303771,0.0,1.0
2014-03-31,63.16,63.62,62.31,62.98,42333,50.6615907178272,51.0305636711236,49.9797928693447,50.5172099969721,52776.7139190744,0.0,1.0
2014-04-01,62.9,63.45,62.57,63.45,31133,50.4530407877031,50.8942041014271,50.1883427994687,50.8942041014271,38813.6308421927,0.0,1.0
2014-04-02,63.19,63.42,62.75,63.19,24400,50.685654171303,50.8701406479512,50.3327235203239,50.685654171303,30419.5738460637,0.0,1.0
2014-04-03,62.76,63.24,62.38,63.24,21933,50.3407446714825,50.7257599270961,50.035940927455,50.7257599270961,27343.9554576113,0.0,1.0
2014-04-04,61.95,63.23,61.55,63.23,25400,49.6910314276345,50.7177387759375,49.3701853812898,50.7177387759375,31666.2776922139,0.0,1.0
2014-04-07,61.23,61.94,60.88,61.94,21333,49.113508544214,49.6830102764759,48.8327682536624,49.6830102764759,26595.9331499212,0.0,1.0
2014-04-08,61.78,61.99,60.08,61.44,24800,49.554671857938,49.7231160322689,48.191076160973,49.281952718545,30918.2553845238,0.0,1.0
2014-04-09,61.89,62.23,61.19,61.8,17533,49.6429045206828,49.9156236600758,49.0814239395796,49.5707141602552,21858.4585345506,0.0,1.0
2014-04-10,60.9,61.87,60.33,61.66,28600,48.8488105559796,49.6268622183655,48.3916049399385,49.4584180440346,35655.7299998944,0.0,1.0
2014-04-11,59.96,61.24,59.65,60.36,22600,48.0948223470696,49.1215296953726,47.8461666611525,48.4156683934143,28175.5069229935,0.0,1.0
2014-04-14,60.35,61.04,59.75,60.54,22333,48.4076472422557,48.9611066722003,47.9263781727387,48.5600491142694,27842.6369960714,0.0,1.0
2014-04-15,61.15,61.36,59.95,60.64,20400,49.0493393349451,49.217783509276,48.086801195911,48.6402606258556,25432.7584614631,0.0,1.0
2014-04-16,61.63,62.48,60.91,61.55,24533,49.4343545905587,50.1161524390412,48.8568317071383,49.3701853812898,30585.3854576017,0.0,1.0
2014-04-17,60.98,61.57,60.88,61.57,13800,48.9129797652486,49.386227683607,48.8327682536624,49.386227683607,17204.5130768721,0.0,1.0
2014-04-21,61.06,61.24,60.86,60.96,12933,48.9771489745175,49.1215296953726,48.8167259513452,48.8969374629314,16123.6208422599,0.0,1.0
2014-04-22,62.5,62.5,61.09,61.19,30200,50.1321947413584,50.1321947413584,49.0012124279934,49.0814239395796,37650.4561537346,0.0,1.0
2014-04-23,63.67,64.5,62.55,62.55,51733,51.0706694269167,51.7364249730819,50.1723004971515,50.1723004971515,64495.7300728858,0.0,1.0
2014-04-24,64.85,64.88,63.72,64.0,117800,52.0171652636335,52.0412287171093,51.1107751827097,51.335367415151,146861.713076488,0.0,1.0
2014-04-25,64.0,65.86,63.9,64.71,37933,51.335367415151,52.8273015306539,51.2551559035649,51.9048691474129,47291.2169960138,0.0,1.0
2014-04-28,64.61,65.92,63.6,64.5,19200,51.8246576358267,52.8754284376056,51.0145213688063,51.7364249730819,23936.7138460829,0.0,1.0
2014-04-29,63.65,65.24,63.31,65.09,21533,51.0546271245994,52.3299901588196,50.7819079852064,52.2096728914403,26845.2739191512,0.0,1.0
2014-04-30,63.26,63.67,62.5,63.64,27533,50.7418022294133,51.0706694269167,50.1321947413584,51.0466059734408,34325.4969960522,0.0,1.0
2014-05-01,62.3,63.04,61.84,62.95,31333,49.9717717181861,50.5653369039238,49.6027987648897,50.4931465434962,39062.9716114227,0.0,1.0
2014-05-02,61.16,62.33,60.72,62.33,18200,49.0573604861037,49.9958351716619,48.7044298351245,49.9958351716619,22690.0099999328,0.0,1.0
2014-05-05,62.68,62.96,60.03,60.65,33800,50.2765754622135,50.5011676946548,48.1509704051799,48.6482817770142,42138.5899998752,0.0,1.0
2014-05-06,62.0,62.92,60.55,62.3,36133,49.7311371834276,50.4690830900204,48.568070265428,49.9717717181861,45047.1500729434,0.0,1.0
2014-05-07,63.14,63.38,62.35,62.37,26200,50.6455484155099,50.8380560433168,50.0118774739792,50.0279197762964,32663.640769134,0.0,1.0
2014-05-08,63.5,64.04,62.9,62.9,32133,50.9343098572202,51.3674520197855,50.4530407877031,50.4530407877031,40060.3346883428,0.0,1.0
2014-05-09,63.84,63.97,63.14,63.14,27200,51.2070289966132,51.3113039616752,50.6455484155099,50.6455484155099,33910.3446152841,0.0,1.0
2014-05-12,64.52,65.08,64.2,64.3,32000,51.7524672753991,52.2016517402817,51.4957904383234,51.5760019499095,39894.5230768049,0.0,1.0
2014-05-13,64.42,64.92,64.22,64.63,73733,51.672255763813,52.0733133217438,51.5118327406406,51.8406999381439,91923.2146881891,0.0,1.0
2014-05-14,63.97,65.12,63.78,64.07,31400,51.3113039616752,52.2337363449162,51.1589020896614,51.3915154732613,39146.5007691148,0.0,1.0
2014-05-15,63.73,65.13,63.5,64.05,19800,51.1187963338684,52.2417574960748,50.9343098572202,51.3754731709441,24684.736153773,0.0,1.0
2014-05-16,64.56,64.6,63.25,63.58,24133,51.7845518800336,51.8166364846681,50.7337810782547,50.9984790664891,30086.7039191416,0.0,1.0
2014-05-19,64.81,65.89,64.48,64.59,24400,51.985080658999,52.8513649841297,51.7203826707647,51.8086153335095,30419.5738460637,0.0,1.0
2014-05-20,64.59,64.8,63.86,64.17,57800,51.8086153335095,51.9770595078404,51.2230712989304,51.4717269848475,72059.4823074788,0.0,1.0
2014-05-21,64.52,64.87,64.01,64.58,23000,51.7524672753991,52.0332075659507,51.3433885663096,51.8005941823508,28674.1884614535,0.0,1.0
2014-05-22,64.49,65.16,64.38,64.79,18933,51.7284038219233,52.2658209495506,51.6401711591785,51.9690383566818,23603.8439191608,0.0,1.0
2014-05-23,65.04,65.37,64.55,64.6,23000,52.1695671356472,52.4342651238816,51.776530728875,51.8166364846681,28674.1884614535,0.0,1.0
2014-05-27,65.88,66.48,65.05,65.27,17533,52.8433438329711,53.3246129024881,52.1775882868059,52.3540536122954,21858.4585345506,0.0,1.0
2014-05-28,65.59,65.93,64.59,64.59,12200,52.6107304493712,52.8834495887642,51.8086153335095,51.8086153335095,15209.7869230319,0.0,1.0
2014-05-29,65.47,66.02,65.39,66.02,5333,52.5144766354678,52.9556399491917,52.4503074261988,52.9556399491917,6648.67161151876,0.0,1.0
2014-05-30,65.41,65.72,64.54,65.66,18200,52.4663497285161,52.7150054144332,51.7685095777164,52.6668785074815,22690.0099999328,0.0,1.0
2014-06-02,65.0,65.94,64.48,64.83,24933,52.1374825310128,52.8914707399228,51.7203826707647,52.0011229613163,31084.0669960617,0.0,1.0
2014-06-03,65.48,65.63,64.52,64.86,38000,52.5224977866264,52.6428150540057,51.7524672753991,52.0251864147921,47374.7461537058,0.0,1.0
2014-06-04,66.21,66.24,65.01,65.11,29200,53.1080418212055,53.1321052746813,52.1455036821714,52.2257151937576,36403.7523075844,0.0,1.0
2014-06-05,67.86,67.88,66.0,66.68,18800,54.4315317623773,54.4475740646946,52.9395976468745,53.4850359256605,23438.0323076229,0.0,1.0
2014-06-06,68.73,68.98,67.7,68.29,31933,55.129371913177,55.3299006921425,54.3031933438395,54.7764412621979,39810.9939191128,0.0,1.0
2014-06-09,69.84,69.88,67.94,68.48,36200,56.0197196917836,56.051804296418,54.4957009716463,54.9288431342116,45130.6792306355,0.0,1.0
2014-06-10,69.08,69.88,68.91,69.47,16333,55.4101122037286,56.051804296418,55.2737526340321,55.7229370989147,20362.4139191705,0.0,1.0
2014-06-11,68.7,70.05,68.45,69.0,19000,55.1053084597012,56.1881638661145,54.9047796807357,55.3459429944597,23687.3730768529,0.0,1.0
2014-06-12,68.5,68.69,67.29,68.18,17133,55.2697420584528,55.4230449926296,54.2934444250116,55.0115476429973,21234.2315395429,0.405,1.0
2014-06-13,68.26,68.77,67.92,68.28,11933,55.0760962468612,55.4875935964934,54.8017646804397,55.0922333978271,14789.4755711998,0.0,1.0
2014-06-16,68.53,68.82,67.86,68.13,14600,55.2939477849018,55.5279364739084,54.7533532275417,54.9712047655824,18094.8917572711,0.0,1.0
2014-06-17,68.74,69.18,68.18,68.18,21400,55.4633878700445,55.8184051912959,55.0115476429973,55.0115476429973,26522.6495620275,0.0,1.0
2014-06-18,69.89,70.02,68.63,69.03,14800,56.3912740505879,56.4961655318667,55.3746335397316,55.6973765590511,18342.7669868228,0.0,1.0
2014-06-19,69.78,70.42,69.47,70.36,14200,56.302519720275,56.8189085511861,56.0523938803025,56.7704970982882,17599.1412981678,0.0,1.0
2014-06-20,70.01,71.13,69.93,70.15,47400,56.4880969563837,57.3917774104781,56.4235483525198,56.6010570131455,58746.4294037433,0.0,1.0
2014-06-23,69.93,70.34,69.46,70.0,24733,56.4235483525198,56.7543599473222,56.0443253048195,56.4800283809007,30653.490262506,0.0,1.0
2014-06-24,69.44,71.18,69.28,69.59,21400,56.0281881538535,57.432120287893,55.8990909461257,56.1492167860983,26522.6495620276,0.0,1.0
2014-06-25,69.96,70.27,68.97,68.97,16400,56.4477540789688,56.6978799189413,55.6489651061532,55.6489651061532,20325.7688232361,0.0,1.0
2014-06-26,70.43,70.6,68.75,70.15,17800,56.8269771266691,56.9641429098799,55.4714564455275,56.6010570131455,22060.8954300977,0.0,1.0
2014-06-27,70.99,71.38,69.9,69.9,37000,57.2788173537163,57.5934917975527,56.3993426260709,56.3993426260709,45856.917467057,0.0,1.0
2014-06-30,71.33,71.53,70.34,70.83,15800,57.5531489201378,57.7145204297975,56.7543599473222,57.1497201459885,19582.1431345811,0.0,1.0
2014-07-01,72.49,73.09,71.45,71.45,30600,58.4891036761642,58.9732182051433,57.6499718259337,57.6499718259337,37924.9101214039,0.0,1.0
2014-07-02,70.91,72.74,70.8,72.25,14133,57.2142687498524,58.6908180632388,57.1255144195396,58.2954578645725,17516.103096268,0.0,1.0
2014-07-03,71.44,71.46,70.65,71.31,14133,57.6419032504507,57.6580404014166,57.0044857872948,57.5370117691718,17516.103096268,0.0,1.0
2014-07-07,71.11,72.16,70.86,71.57,18733,57.3756402595121,58.2228406852256,57.1739258724375,57.7467947317295,23217.2333759562,0.0,1.0
2014-07-08,71.58,72.2,70.58,70.9,42133,57.7548633072125,58.2551149871576,56.9480057589139,57.2062001743694,52218.6352335003,0.0,1.0
2014-07-09,71.29,71.82,70.76,71.82,14800,57.5208746182059,57.9485091188041,57.0932401176076,57.9485091188041,18342.7669868228,0.0,1.0
2014-07-10,70.93,71.3,70.31,70.31,16400,57.2304059008184,57.5289431936889,56.7301542208733,56.7301542208733,20325.7688232361,0.0,1.0
2014-07-11,70.62,72.02,70.35,70.88,16400,56.9802800608458,58.1098806284638,56.7624285228052,57.1900630234035,20325.7688232361,0.0,1.0
2014-07-14,70.29,71.77,69.65,70.99,29600,56.7140170699073,57.9081662413892,56.1976282389962,57.2788173537163,36685.5339736456,0.0,1.0
2014-07-15,69.9,70.64,68.36,69.67,25000,56.3993426260709,56.9964172118118,55.156782001691,56.2137653899622,30984.4036939574,0.0,1.0
2014-07-16,69.69,70.49,69.31,70.49,14200,56.2299025409281,56.875388579567,55.9232966725747,56.875388579567,17599.1412981678,0.0,1.0
2014-07-17,69.09,70.17,68.86,69.7,22133,55.745788011949,56.6171941641115,55.5602107758403,56.2379711164111,27431.1122783344,0.0,1.0
2014-07-18,69.64,69.99,68.65,68.77,38800,56.1895596635132,56.4719598054177,55.3907706906976,55.4875935964934,48087.7945330219,0.0,1.0
2014-07-21,69.21,69.44,67.94,69.44,25200,55.8426109177448,56.0281881538535,54.8179018314056,56.0281881538535,31232.2789235091,0.0,1.0
2014-07-22,68.96,69.51,68.9,69.47,11333,55.6408965306702,56.0846681822344,55.5924850777723,56.0523938803025,14045.8498825448,0.0,1.0
2014-07-23,68.71,69.05,68.18,68.72,19800,55.4391821435955,55.7135137100171,55.0115476429973,55.4472507190785,24539.6477256143,0.0,1.0
2014-07-24,68.38,69.04,68.03,68.75,14133,55.172919152657,55.7054451345341,54.8905190107525,55.4714564455275,17516.103096268,0.0,1.0
2014-07-25,67.29,68.55,67.01,68.0,21933,54.2934444250116,55.3100849358678,54.067524311488,54.8663132843035,27183.2370487827,0.0,1.0
2014-07-28,67.8,68.1,67.0,67.4,26200,54.7049417746438,54.9469990391334,54.059455736005,54.3821987553244,32471.6550712674,0.0,1.0
2014-07-29,67.4,69.42,67.01,68.09,14600,54.3821987553244,56.0120510028875,54.067524311488,54.9389304636504,18094.8917572711,0.0,1.0
2014-07-30,66.58,67.71,66.28,67.71,13600,53.7205755657196,54.632324595297,53.47851830123,54.632324595297,16855.5156095128,0.0,1.0
2014-07-31,65.09,66.75,65.08,65.99,31533,52.5183578187547,53.8577413489303,52.5102892432717,53.2445296122234,39081.2480672624,0.0,1.0
2014-08-01,65.19,66.1,63.46,65.0,21933,52.5990435735845,53.3332839425362,51.203180015028,52.4457406394078,27183.2370487827,0.0,1.0
2014-08-04,64.96,65.69,64.0,65.69,17933,52.4134663374759,53.0024723477338,51.6388830911092,53.0024723477338,22225.7324577495,0.0,1.0
2014-08-05,64.72,65.66,64.34,64.8,19533,52.2198205258842,52.9782666212849,51.9132146575307,52.2843691297481,24208.7342941628,0.0,1.0
2014-08-06,65.03,65.05,64.1,64.25,19200,52.4699463658568,52.4860835168227,51.7195688459391,51.8405974781839,23796.0220369593,0.0,1.0
2014-08-07,64.97,65.96,64.75,64.84,24133,52.4215349129588,53.2203238857744,52.2440262523332,52.31664343168,29909.864573851,0.0,1.0
2014-08-08,66.05,66.81,64.76,64.8,27733,53.2929410651213,53.9061528018282,52.2520948278161,52.2843691297481,34371.6187057809,0.0,1.0
2014-08-11,67.07,67.85,66.23,66.23,16533,54.1159357643859,54.7452846520587,53.4381754238151,53.4381754238151,20490.6058508879,0.0,1.0
2014-08-12,66.16,67.06,65.75,66.69,18533,53.3816953954341,54.1078671889029,53.0508838006317,53.8093298960324,22969.3581464045,0.0,1.0
2014-08-13,66.96,67.31,66.47,66.47,10000,54.027181434073,54.3095815759775,53.6318212354067,53.6318212354067,12393.761477583,0.0,1.0
2014-08-14,68.48,69.12,67.32,67.32,25600,55.2536049074869,55.769993738398,54.3176501514605,54.3176501514605,31728.0293826124,0.0,1.0
2014-08-15,69.33,70.05,68.48,69.36,38400,55.9394338235407,56.5203712583156,55.2536049074869,55.9636395499896,47592.0440739186,0.0,1.0
2014-08-18,69.49,70.09,69.08,70.09,28333,56.0685310312684,56.5526455602476,55.737719436466,56.5526455602476,35115.2443944358,0.0,1.0
2014-08-19,69.79,69.9,69.0,69.31,23333,56.310588295758,56.3993426260709,55.6731708326021,55.9232966725747,28918.3636556443,0.0,1.0
2014-08-20,69.63,69.87,69.06,69.87,19600,56.1814910880302,56.3751368996219,55.7215822855,56.3751368996219,24291.7724960626,0.0,1.0
2014-08-21,69.62,69.98,68.76,69.57,17333,56.1734225125472,56.4638912299347,55.4795250210105,56.1330796351323,21482.1067690946,0.0,1.0
2014-08-22,69.0,69.55,68.89,69.45,20000,55.6731708326021,56.1169424841663,55.5844165022893,56.0362567293365,24787.5229551659,0.0,1.0
2014-08-25,68.97,69.54,68.61,69.28,16800,55.6489651061532,56.1088739086834,55.3584963887657,55.8990909461257,20821.5192823394,0.0,1.0
2014-08-26,68.74,69.71,68.69,68.75,16933,55.4633878700445,56.2460396918941,55.4230449926296,55.4714564455275,20986.3563099912,0.0,1.0
2014-08-27,69.17,69.45,68.0,68.0,14600,55.8103366158129,56.0362567293365,54.8663132843035,54.8663132843035,18094.8917572711,0.0,1.0
2014-08-28,68.56,69.16,68.41,68.72,25400,55.3181535113508,55.8022680403299,55.197124879106,55.4472507190785,31480.1541530607,0.0,1.0
2014-08-29,68.97,69.19,67.65,68.71,16800,55.6489651061532,55.8264737667789,54.583913142399,55.4391821435955,20821.5192823394,0.0,1.0
2014-09-02,69.29,69.86,68.51,69.31,26733,55.9071595216087,56.3670683241389,55.2778106339358,55.9232966725747,33132.2425580226,0.0,1.0
2014-09-03,68.8,69.94,68.51,69.86,9400,55.5117993229424,56.4316169280028,55.2778106339358,56.3670683241389,11650.135788928,0.0,1.0
2014-09-04,68.84,69.32,68.12,68.71,11200,55.5440736248744,55.9313652480577,54.9631361900994,55.4391821435955,13881.0128548929,0.0,1.0
2014-09-05,69.45,69.51,68.65,68.65,8400,56.0362567293365,56.0846681822344,55.3907706906976,55.3907706906976,10410.7596411697,0.0,1.0
2014-09-08,69.41,69.89,68.58,69.25,23733,56.0039824274045,56.3912740505879,55.3342906623167,55.8748852196768,29414.1141147477,0.0,1.0
2014-09-09,69.45,69.45,69.45,69.45,32667,56.0362567293365,56.0362567293365,56.0362567293365,56.0362567293365,40486.7006188203,0.0,1.0
2014-09-10,45.21,45.4,44.78,45.31,31200,36.4780297585789,36.6313326927556,36.1310810128105,36.5587155134087,38668.5358100588,0.0,1.0
2014-09-11,45.2,45.59,44.83,44.83,25200,36.6878127211365,37.0043668574472,36.3874921302776,36.3874921302776,31046.8222419752,0.27,1.0
2014-09-12,43.76,45.05,43.6,45.05,29500,35.5189974486047,36.5660611302478,35.3891290849901,36.5660611302478,36344.4942912011,0.0,1.0
2014-09-15,43.44,44.58,43.16,43.74,32400,35.2592607213754,36.1845728121298,35.0319910850498,35.5027639031529,39917.3428825395,0.0,1.0
2014-09-16,43.53,44.23,43.43,43.47,20600,35.3323116759087,35.9004857667227,35.2511439486495,35.2836110395532,25379.545166059,0.0,1.0
2014-09-17,43.03,44.03,42.77,43.66,21100,34.9264730396129,35.7381503122044,34.7154369487391,35.4378297213456,25995.553543876,0.0,1.0
2014-09-18,43.12,43.6,42.81,43.05,23900,34.9995239941461,35.3891290849901,34.7479040396428,34.9427065850647,29445.2004596511,0.0,1.0
2014-09-19,42.69,43.62,42.67,43.18,43700,34.6505027669318,35.4053626304419,34.63426922148,35.0482246305016,53839.1322212029,0.0,1.0
2014-09-22,41.93,42.52,41.551,42.5,27557,34.0336280397622,34.5125176305912,33.7260023534501,34.4962840851394,33950.6857350044,0.0,1.0
2014-09-23,40.8,41.91,40.21,41.64,49246,33.1164327217338,34.0173944943104,32.6375431309048,33.7982416307107,60671.8971479488,0.0,1.0
2014-09-24,40.65,41.18,40.26,40.55,33308,32.9946811308451,33.4248700853186,32.6781269945344,32.913513403586,41036.0140966551,0.0,1.0
2014-09-25,39.96,40.65,39.28,40.65,49687,32.434623812757,32.9946811308451,31.8826832673947,32.9946811308451,61215.2165371833,0.0,1.0
2014-09-26,42.35,42.59,40.19,40.19,78260,34.3745324942507,34.5693350396727,32.621309585453,32.621309585453,96417.6312959117,0.0,1.0
2014-09-29,42.45,42.62,41.79,41.79,35587,34.4557002215098,34.5936853578504,33.9199932215994,33.9199932215994,43843.7802827449,0.0,1.0
2014-09-30,41.66,42.64,41.6,42.32,42829,33.8144751761625,34.6099189033022,33.765774539807,34.3501821760729,52766.0456270458,0.0,1.0
2014-10-01,41.48,42.25,41.31,41.75,37180,33.6683732670961,34.2933647669915,33.5303881307555,33.8875261306958,45806.3829744696,0.0,1.0
2014-10-02,41.75,42.27,41.19,41.19,25588,33.8875261306958,34.3095983124434,33.4329868580445,33.4329868580445,31524.8447431611,0.0,1.0
2014-10-03,42.13,42.74,41.66,42.24,29765,34.1959634942805,34.6910866305614,33.8144751761625,34.2852479942656,36670.9787314441,0.0,1.0
2014-10-06,41.76,42.45,41.42,42.43,31054,33.8956429034217,34.4557002215098,33.6196726307406,34.439466676058,38259.0483294562,0.0,1.0
2014-10-07,41.36,42.26,40.88,41.6,29384,33.5709719943851,34.3014815397174,33.1813669035412,33.765774539807,36201.5803475475,0.0,1.0
2014-10-08,42.96,43.0,41.19,41.47,37203,34.8696556305315,34.9021227214352,33.4329868580445,33.6602564943701,45834.7193598493,0.0,1.0
2014-10-09,41.82,43.13,41.582,43.07,45162,33.9443435397772,35.0076407668721,33.7511643489004,34.9589401305166,55640.3407179397,0.0,1.0
2014-10-10,42.26,42.86,41.55,41.55,37573,34.3014815397174,34.7884879032724,33.7251906761775,33.7251906761775,46290.5655594339,0.0,1.0
2014-10-13,42.97,43.76,42.1,42.47,51176,34.8777724032574,35.5189974486047,34.1716131761028,34.4719337669617,63049.6894863223,0.0,1.0
2014-10-14,44.2,44.43,42.82,43.47,42198,35.876135448545,36.062821221241,34.7560208123687,35.2836110395532,51988.6430542408,0.0,1.0
2014-10-15,44.43,44.88,43.7,43.94,81820,36.062821221241,36.4280759939072,35.4702968122492,35.6650993576712,100803.610945969,0.0,1.0
2014-10-16,44.64,45.24,43.51,43.81,57720,36.2332734484853,36.7202798120402,35.3160781304568,35.5595813122343,71112.0071351906,0.0,1.0
2014-10-17,44.11,45.25,43.89,45.25,31888,35.8030844940117,36.7283965847661,35.6245154940416,36.7283965847661,39286.550303655,0.0,1.0
2014-10-20,44.68,44.87,44.04,44.04,30477,36.2657405393889,36.4199592211813,35.7462670849303,35.7462670849303,37548.1746614555,0.0,1.0
2014-10-21,45.03,45.11,44.5301,44.76,28276,36.5498275847959,36.6147617666033,36.1440701162274,36.3306747211962,34836.5057823052,0.0,1.0
2014-10-22,45.0,45.88,44.04,44.13,43861,36.5254772666182,37.2397532664987,35.7462670849303,35.8193180394636,54037.48691886,0.0,1.0
2014-10-23,45.66,46.03,44.7901,45.27,36439,37.0611842665286,37.3615048573875,36.3551062071012,36.7446301302179,44893.4585585449,0.0,1.0
2014-10-24,45.81,45.9,45.53,45.9,28350,37.1829358574173,37.2559868119506,36.9556662210917,37.2559868119506,34927.6750222221,0.0,1.0
2014-10-27,45.94,45.99,45.53,45.79,17138,37.2884539028542,37.3290377664838,36.9556662210917,37.1667023119655,21114.3031580544,0.0,1.0
2014-10-28,47.42,47.43,45.9201,46.22,47878,38.4897362662897,38.4978530390156,37.2723015251296,37.5157235391798,58986.4982262415,0.0,1.0
2014-10-29,47.51,47.75,46.7,47.28,31139,38.5627872208229,38.7575897662449,37.9053286300238,38.3761014481269,38363.7697536851,0.0,1.0
2014-10-30,48.63,48.83,47.4301,47.59,46612,39.4718657661254,39.6342012206437,38.4979342067428,38.6277214026302,57426.765013609,0.0,1.0
2014-10-31,48.43,48.99,48.1,48.67,60829,39.3095303116071,39.7640695842583,39.0416768116519,39.5043328570291,74942.3472284566,0.0,1.0
2014-11-03,48.17,48.82,47.82,48.26,40479,39.0984942207333,39.6260844479178,38.8144071753263,39.1715451752665,49870.8062513061,0.0,1.0
2014-11-04,47.81,48.64,47.61,47.91,33657,38.8062904026004,39.4799825388513,38.6439549480821,38.8874581298595,41465.9879443713,0.0,1.0
2014-11-05,48.27,48.54,47.5,48.3,35169,39.1796619479925,39.3988148115922,38.554670448097,39.2040122661702,43328.7972788898,0.0,1.0
2014-11-06,47.6,48.34,47.17,48.1,24915,38.6358381753561,39.2364793570739,38.2868169481418,39.0416768116519,30695.6974666195,0.0,1.0
2014-11-07,47.15,47.38,46.48,47.38,20907,38.27058340269,38.457269175386,37.7267596300536,38.457269175386,25757.7743100386,0.0,1.0
2014-11-10,47.04,47.44,46.48,47.04,27330,38.1812989027049,38.5059698117415,37.7267596300536,38.1812989027049,33671.0179314754,0.0,1.0
2014-11-11,47.47,47.48,46.54,46.89,40835,38.5303201299192,38.5384369026452,37.7754602664091,38.0595473118162,50309.4042163118,0.0,1.0
2014-11-12,47.25,47.78,46.78,47.45,36851,38.3517511299491,38.7819400844226,37.9702628118311,38.5140865844674,45401.0494618661,0.0,1.0
2014-11-13,46.18,47.64,46.08,47.08,37383,37.4832564482762,38.6683052662598,37.402088721017,38.2137659936085,46056.4823758634,0.0,1.0
2014-11-14,45.48,46.53,45.37,45.93,30125,36.9150823574621,37.7673434936832,36.8257978574771,37.2803371301283,37114.5047634723,0.0,1.0
2014-11-17,45.58,45.8696,45.14,45.18,44316,36.9962500847213,37.2313118228638,36.639112084781,36.6715791756847,54598.0545426734,0.0,1.0
2014-11-18,45.22,45.91,45.0325,45.79,42173,36.7040462665883,37.2641035846765,36.5518567779774,37.1667023119655,51957.84263535,0.0,1.0
2014-11-19,44.88,45.12,44.26,44.99,28351,36.4280759939072,36.6228785393292,35.9248360849005,36.5173604938923,34928.9070389777,0.0,1.0
2014-11-20,45.18,45.27,44.53,44.84,35158,36.6715791756847,36.7446301302179,36.1439889485002,36.3956089030036,43315.2450945779,0.0,1.0
2014-11-21,45.27,46.4,44.88,45.95,30861,36.7446301302179,37.6618254482463,36.4280759939072,37.2965706755801,38021.2690956189,0.0,1.0
2014-11-24,45.29,45.54,44.75,45.2,34001,36.7608636756697,36.9637829938176,36.3225579484703,36.6878127211365,41889.8017083095,0.0,1.0
2014-11-25,45.4,45.55,44.98,45.2,24531,36.8501481756548,36.9718997665435,36.5092437211664,36.6878127211365,30222.6030324561,0.0,1.0
2014-11-26,45.59,45.8,45.05,45.53,21214,37.0043668574472,37.1748190846914,36.5660611302478,36.9556662210917,26136.0034540183,0.0,1.0
2014-11-28,44.93,46.3,44.87,45.8,20608,36.4686598575368,37.5806577209872,36.4199592211813,37.1748190846914,25389.4013001041,0.0,1.0
2014-12-01,44.52,45.17,44.41,44.93,34709,36.1358721757743,36.6634624029588,36.0465876757892,36.4686598575368,42762.0695712982,0.0,1.0
2014-12-02,45.22,45.39,44.78,44.79,25441,36.7040462665883,36.8420314029289,36.3469082666481,36.355025039374,31343.738280083,0.0,1.0
2014-12-03,45.28,45.82,45.114,45.24,31029,36.7527469029438,37.1910526301432,36.6180084756936,36.7202798120402,38228.2479105654,0.0,1.0
2014-12-04,45.36,45.88,44.87,45.09,50139,36.8176810847511,37.2397532664987,36.4199592211813,36.5985282211514,61772.0881107299,0.0,1.0
2014-12-05,45.72,45.83,45.22,45.22,25613,37.1098849028841,37.1991694028692,36.7040462665883,36.7040462665883,31555.645162052,0.0,1.0
2014-12-08,45.49,46.42,45.25,45.97,26756,36.923199130188,37.6780589936982,36.7283965847661,37.312804221032,32963.8403137416,0.0,1.0
2014-12-09,47.06,47.1,44.89,44.99,35014,38.1975324481567,38.2299995390604,36.4361927666331,36.5173604938923,43137.8346817666,0.0,1.0
2014-12-10,47.1,47.18,46.49,47.02,46337,38.2299995390604,38.2949337208677,37.7348764027796,38.1650653572531,57087.9604058096,0.0,1.0
2014-12-11,47.04,47.35,46.0,46.91,59265,38.4004517663046,38.6535159679958,37.5514621864373,38.2943280688212,72598.7708937905,0.27,1.0
2014-12-12,46.82,47.22,46.35,46.37,69595,38.2208578167173,38.5473922705124,37.837179833508,37.8535065561978,85252.8720214857,0.0,1.0
2014-12-15,46.56,47.1896,46.48,46.9,76752,38.0086104217505,38.522575652024,37.9433035309915,38.2861647074763,94020.0938773341,0.0,1.0
2014-12-16,46.51,47.67,46.29,46.77,67126,37.9677936150261,38.9147435310319,37.7881996654388,38.1800410099929,82228.38260384,0.0,1.0
2014-12-17,47.24,47.37,45.9,46.02,51143,38.5637189932022,38.6698426906856,37.4698285729885,37.5677889091271,62649.4379451805,0.0,1.0
2014-12-18,48.16,48.245,47.0,47.61,34617,39.3147482369309,39.3841368083624,38.3677983209251,38.8657633629626,42405.326112045,0.0,1.0
2014-12-19,47.9,48.27,47.72,47.97,96866,39.1025008419641,39.4045452117246,38.9555603377563,39.1596443713782,118659.454001483,0.0,1.0
2014-12-22,48.86,48.86,48.08,48.08,36265,39.8861835310723,39.8861835310723,39.2494413461719,39.2494413461719,44424.1023616521,0.0,1.0
2014-12-23,49.56,49.69,48.7157,48.99,40432,40.4576188252138,40.5637425226972,39.7683862268658,39.9923072285557,49528.6173083225,0.0,1.0
2014-12-24,50.31,50.75,49.55,49.55,24939,41.0698709260796,41.4290588252542,40.4494554638689,40.4494554638689,30549.9155879565,0.0,1.0
2014-12-26,50.88,51.06,50.62,50.76,17586,41.5351825227376,41.6821230269454,41.3229351277708,41.4372221865991,21542.5965567907,0.0,1.0
2014-12-29,52.6,52.66,51.12,51.12,37615,42.9392806740566,42.9882608421259,41.7311031950147,41.7311031950147,46077.8329059298,0.0,1.0
2014-12-30,51.0,52.6,50.85,52.6,36451,41.6331428588762,42.9392806740566,41.510692438703,42.9392806740566,44651.9496810859,0.0,1.0
2014-12-31,49.66,51.53,49.62,51.0,37426,40.5392524386626,42.0658010101547,40.506598993283,41.6331428588762,45846.3106297309,0.0,1.0
2015-01-02,49.89,50.15,48.81,49.67,41879,40.7270097495947,40.9392571445616,39.8453667243479,40.5474158000074,51301.1714546706,0.0,1.0
2015-01-05,48.82,49.87,48.29,49.87,49481,39.8535300856928,40.710683026905,39.4208719344143,40.710683026905,60613.5118973365,0.0,1.0
2015-01-06,48.23,49.4,47.96,48.73,54774,39.371891766345,40.3270050436957,39.1514810100333,39.7800598335889,67097.3606164935,0.0,1.0
2015-01-07,48.74,48.8675,47.404,48.31,40466,39.7882231949338,39.892306052081,38.6975981192582,39.4371986571041,49570.2668183266,0.0,1.0
2015-01-08,49.76,49.99,48.82,49.21,34801,40.6208860521113,40.8086433630435,39.8535300856928,40.1719011781431,42630.7234603021,0.0,1.0
2015-01-09,49.29,49.8257,48.8,49.53,18377,40.2372080689021,40.6745193361472,39.8372033630031,40.4331287411791,22511.5601571786,0.0,1.0
2015-01-12,49.75,50.0,48.2,49.17,28245,40.6127226907665,40.8168067243884,39.3474016823104,40.1392477327635,34599.7179430542,0.0,1.0
2015-01-13,50.2,51.58,49.39,49.86,45147,40.9800739512859,42.1066178168791,40.3188416823509,40.7025196655601,55304.424357411,0.0,1.0
2015-01-14,50.55,50.89,49.83,49.83,27708,41.2657915983567,41.5433458840825,40.6780295815255,40.6780295815255,33941.9006821082,0.0,1.0
2015-01-15,50.35,51.1,50.07,50.94,50810,41.1025243714591,41.7147764723249,40.8739502538025,41.5841626908069,62241.5177442588,0.0,1.0
2015-01-16,51.16,51.29,50.0,50.04,45309,41.7637566403942,41.8698803378776,40.8168067243884,40.8494601697679,55502.8720227243,0.0,1.0
2015-01-20,50.58,51.26,50.36,51.26,29272,41.2902816823913,41.845390253843,41.110687732804,41.845390253843,35857.7781422937,0.0,1.0
2015-01-21,50.34,50.87,50.0,50.63,32090,41.0943610101142,41.5270191613928,40.8168067243884,41.3310984891157,39309.7875302749,0.0,1.0
2015-01-22,50.71,51.08,50.06,50.37,36761,41.3964053798747,41.6984497496352,40.8657868924577,41.1188510941489,45031.6952134756,0.0,1.0
2015-01-23,50.93,51.25,50.45,50.88,25339,41.575999329462,41.8372268924981,41.1841579849079,41.5351825227376,31039.909823298,0.0,1.0
2015-01-26,51.18,51.43,49.71,50.63,49551,41.780083363084,41.9841673967059,40.5800692453869,41.3310984891157,60699.2608885212,0.0,1.0
2015-01-27,50.59,51.28,50.42,50.92,33251,41.2984450437362,41.8617169765327,41.1596679008733,41.5678359681171,40731.9957983536,0.0,1.0
2015-01-28,49.49,51.2,49.28,50.82,33804,40.4004752957996,41.7964100857737,40.2290447075572,41.4862023546684,41409.4128287133,0.0,1.0
2015-01-29,51.39,51.45,49.57,49.77,55326,41.9515139513264,42.0004941193957,40.4657821865587,40.6290494134562,67773.5526612647,0.0,1.0
2015-01-30,48.76,51.51,48.7,51.26,60217,39.8045499176236,42.0494742874649,39.7555697495543,41.845390253843,73764.9571739033,0.0,1.0
2015-02-02,49.44,49.54,48.19,48.55,42747,40.3596584890752,40.441292102524,39.3392383209655,39.6331193293811,52364.4589453618,0.0,1.0
2015-02-03,51.2,51.56,49.75,50.37,66435,41.7964100857737,42.0902910941893,40.6127226907665,41.1188510941489,81381.9175622876,0.0,1.0
2015-02-04,51.04,52.22,50.83,50.92,56895,41.6657963042557,42.6290729429512,41.4943657160132,41.5678359681171,69695.5550493918,0.0,1.0
2015-02-05,51.7,51.87,51.12,51.36,29506,42.2045781530176,42.3433552958805,41.7311031950147,41.9270238672918,36144.4247699685,0.0,1.0
2015-02-06,49.7,51.73,49.4,51.73,31798,40.5719058840421,42.2290682370522,40.3270050436957,42.2290682370522,38952.0917384755,0.0,1.0
2015-02-09,48.39,50.0,48.22,49.64,40913,39.5025055478631,40.8168067243884,39.3637284050002,40.5229257159728,50117.8353763207,0.0,1.0
2015-02-10,49.1,49.43,48.22,48.8,24567,40.0821042033494,40.3514951277304,39.3637284050002,39.8372033630031,30094.2209490889,0.0,1.0
2015-02-11,48.09,49.26,48.0,48.86,30409,39.2576047075168,40.2127179848674,39.1841344554129,39.8861835310723,37250.586756252,0.0,1.0
2015-02-12,48.32,48.39,47.95,48.08,25371,39.4453620184489,39.5025055478631,39.1433176486885,39.2494413461719,31079.1093621254,0.0,1.0
2015-02-13,47.76,48.25,47.35,48.13,31176,38.9882137831358,39.3882184890348,38.6535159679958,39.2902581528963,38190.1507025194,0.0,1.0
2015-02-17,47.53,49.1899,47.18,48.42,39564,38.8004564722036,40.1554928218399,38.5147388251329,39.5269956318977,48465.3298176314,0.0,1.0
2015-02-18,48.89,49.07,47.74,47.74,45889,39.910673615107,40.0576141193148,38.971887060446,38.971887060446,56213.3636639695,0.0,1.0
2015-02-19,48.3,49.379,48.19,48.87,17674,39.4290352957592,40.3098619848715,39.3392383209655,39.8943468924172,21650.3952885658,0.0,1.0
2015-02-20,48.08,48.4,47.72,48.4,41085,39.2494413461719,39.510668909208,38.9555603377563,39.510668909208,50328.5328975176,0.0,1.0
2015-02-23,48.16,48.49,47.5,47.85,17648,39.3147482369309,39.5841391613119,38.775966388169,39.0616840352397,21618.5456632686,0.0,1.0
2015-02-24,47.77,48.85,47.6,48.25,33632,38.9963771444807,39.8780201697275,38.8576000016177,39.3882184890348,41198.7153075164,0.0,1.0
2015-02-25,47.22,47.959,46.73,47.27,21892,38.5473922705124,39.1506646738989,38.1473875646134,38.5882090772368,26817.3845002423,0.0,1.0
2015-02-26,47.27,47.35,46.69,47.34,22217,38.5882090772368,38.6535159679958,38.1147341192339,38.6453526066509,27215.5048164573,0.0,1.0
2015-02-27,47.2,47.54,47.06,47.15,35752,38.5310655478226,38.8086198335485,38.4167784889944,38.4902487410983,43795.6847548266,0.0,1.0
2015-03-02,47.01,47.39,46.63,47.39,38256,38.37596168227,38.6861694133753,38.0657539511646,38.6861694133753,46863.0486680646,0.0,1.0
2015-03-03,46.87,47.22,46.2,46.73,33744,38.2616746234417,38.5473922705124,37.7147294133349,38.1473875646134,41335.913693412,0.0,1.0
2015-03-04,46.23,46.82,46.13,46.76,22330,37.7392194973695,38.2208578167173,37.6575858839207,38.171877648648,27353.9281879413,0.0,1.0
2015-03-05,45.66,46.6043,45.31,45.31,33643,37.2739079007115,38.0447741125083,36.9881902536408,36.9881902536408,41212.1901489883,0.0,1.0
2015-03-06,45.57,46.46,44.825,45.51,55574,37.2004376486076,37.9269768083017,36.5922672284142,37.1514574805383,68077.3490871764,0.0,1.0
2015-03-09,46.94,47.55,45.34,45.43,51253,38.3188181528558,38.8167831948934,37.0126803376754,37.0861505897793,62784.1863598995,0.0,1.0
2015-03-10,46.72,47.75,46.17,46.7,46987,38.1392242032685,38.9800504217909,37.6902393293002,38.1228974805788,57558.397839982,0.0,1.0
2015-03-11,46.86,47.2499,46.5,46.63,47696,38.2535112620968,38.5718007209336,37.9596302536812,38.0657539511646,58426.9126221249,0.0,1.0
2015-03-12,48.7,48.76,46.75,47.29,54760,39.7555697495543,39.8045499176236,38.1637142873031,38.6045357999265,67080.2108182564,0.0,1.0
2015-03-13,47.88,48.35,47.04,48.35,30586,39.306584875586,39.6924264564449,38.6169956672424,39.6924264564449,37257.3115836782,0.27,1.0
2015-03-16,48.67,49.04,48.2,48.35,58923,39.9551271072425,40.2588747347272,39.5692855263836,39.6924264564449,71775.079135718,0.0,1.0
2015-03-17,48.65,49.08,48.47,48.48,49415,39.9387083165677,40.2917123160769,39.790939200494,39.7991485958315,60193.2273558967,0.0,1.0
2015-03-18,49.67,49.99,47.98,48.71,38459,40.7760666409849,41.0387672917825,39.3886788289603,39.9879646885922,46847.542869178,0.0,1.0
2015-03-19,49.25,49.7,48.8101,49.15,22120,40.4312720368131,40.8006948269972,40.0701407359198,40.3491780834389,26944.7372075774,0.0,1.0
2015-03-20,49.4,49.57,48.78,49.56,67918,40.5544129668745,40.6939726876107,40.0454304559542,40.6857632922733,82732.0371457612,0.0,1.0
2015-03-23,49.45,49.87,49.04,49.22,24974,40.5954599435616,40.9402545477334,40.2588747347272,40.4066438508008,30421.2417279402,0.0,1.0
2015-03-24,49.84,50.09,49.09,49.5,19942,40.9156263617211,41.1208612451567,40.2999217114143,40.6365069202487,24291.6794481694,0.0,1.0
2015-03-25,48.54,50.0,48.33,49.88,43593,39.848404967856,41.0469766871199,39.6760076657701,40.9484639430708,53101.3530329982,0.0,1.0
2015-03-26,48.4,49.0,48.25,48.25,19578,39.7334734331321,40.2260371533775,39.6103325030707,39.6103325030707,23848.2850384245,0.0,1.0
2015-03-27,49.63,49.74,48.31,48.34,45241,40.7432290596352,40.8335324083469,39.6595888750953,39.6842170611075,55108.8090419533,0.0,1.0
2015-03-30,50.35,50.61,49.79,49.89,31490,41.3343055239297,41.5477498027028,40.874579385034,40.9566733384082,38358.4889089788,0.0,1.0
2015-03-31,50.61,50.8395,49.84,49.84,27673,41.5477498027028,41.7361554256967,40.9156263617211,40.9156263617211,33708.9381892083,0.0,1.0
2015-04-01,50.87,50.92,49.97,50.28,21604,41.7611940814758,41.8022410581629,41.0223485011076,41.2768397565678,26316.1890882686,0.0,1.0
2015-04-02,51.53,51.7,50.54,50.63,28177,42.3030141737458,42.442573894482,41.4902840353408,41.5641685933776,34322.8689103936,0.0,1.0
2015-04-06,52.87,52.9875,50.54,51.46,49554,43.4030731489606,43.4995335441753,41.4902840353408,42.2455484063838,60362.5455508267,0.0,1.0
2015-04-07,52.3,52.95,51.96,52.93,33995,42.9351376147274,43.46874831166,42.656018173255,43.4523295209851,41409.870767251,0.0,1.0
2015-04-08,51.73,52.625,51.41,52.3,18547,42.4672020804943,43.2019429631937,42.2045014296967,42.9351376147274,22592.4069163172,0.0,1.0
2015-04-09,50.57,52.29,50.21,51.72,21268,41.5149122213531,42.92692821939,41.2193739892058,42.4589926851568,25906.9019408117,0.0,1.0
2015-04-10,50.95,51.51,50.54,50.58,24245,41.8268692441752,42.2865953830709,41.4902840353408,41.5231216166905,29533.23479194,0.0,1.0
2015-04-13,50.6,51.26,50.5,51.17,31849,41.5395404073654,42.0813604996353,41.4574464539911,42.0074759415985,38795.7927361722,0.0,1.0
2015-04-14,50.65,50.99,50.5,50.77,34364,41.5805873840525,41.8597068255249,41.4574464539911,41.6791001281016,41859.3557595473,0.0,1.0
2015-04-15,50.48,50.96,50.38,50.76,32208,41.4410276633163,41.8350786395126,41.358933709942,41.6708907327641,39233.0965633658,0.0,1.0
2015-04-16,50.24,50.68,49.44,50.15,27030,41.2440021752181,41.6052155700647,40.5872505482242,41.1701176171813,32925.6892730929,0.0,1.0
2015-04-17,49.24,50.37,48.93,49.91,26889,40.4230626414757,41.3507243146046,40.1685713860155,40.9730921290831,32753.9348451423,0.0,1.0
2015-04-20,51.24,51.389,49.49,49.49,36088,42.0649417089605,42.1872616994881,40.6282975249113,40.6282975249113,43959.3886232844,0.0,1.0
2015-04-21,50.64,51.74,50.43,51.74,24554,41.572377988715,42.4754114758317,41.3999806866291,42.4754114758317,29909.6327936191,0.0,1.0
2015-04-22,49.98,50.8,49.698,50.63,20431,41.0305578964451,41.7037283141138,40.7990529479297,41.5641685933776,24887.3384217004,0.0,1.0
2015-04-23,50.21,50.385,49.81,50.03,20641,41.2193739892058,41.3630384076107,40.8909981757089,41.0716048731322,25143.142888861,0.0,1.0
2015-04-24,50.27,50.42,50.09,50.18,24765,41.2686303612304,41.3917712912917,41.1208612451567,41.1947458031935,30166.6553772899,0.0,1.0
2015-04-27,49.94,50.5,48.83,50.5,33639,40.9977203150954,41.4574464539911,40.0864774326413,41.4574464539911,40976.2212895883,0.0,1.0
2015-04-28,50.56,50.66,49.32,49.92,44974,41.5067028260157,41.5887967793899,40.4887378041751,40.9813015244205,54783.5719337063,0.0,1.0
2015-04-29,49.6,50.38,49.13,50.38,30201,40.7186008736229,41.358933709942,40.332759292764,41.358933709942,36788.3367272172,0.0,1.0
2015-04-30,47.78,49.52,47.11,49.52,59233,39.2244909222118,40.6529257109236,38.6744614346044,40.6529257109236,72152.6952539073,0.0,1.0
2015-05-01,47.49,48.17,47.045,48.06,31623,38.9864184574265,39.5446573403713,38.6211003649111,39.4543539916597,38520.4984048471,0.0,1.0
2015-05-04,46.25,48.0,46.21,47.25,56517,37.9684534355859,39.4050976196351,37.9356158542362,38.7893929693283,68844.2908119643,0.0,1.0
2015-05-05,45.54,46.0,44.37,46.0,82591,37.3855863666288,37.7632185521503,36.4250871121502,37.7632185521503,100605.460701222,0.0,1.0
2015-05-06,47.52,47.95,45.55,45.55,63183,39.0110466434388,39.364050642948,37.3937957619662,37.3937957619662,76964.255469546,0.0,1.0
2015-05-07,48.71,48.922,47.5,47.5,54437,39.9879646885922,40.1620038697456,38.9946278527639,38.9946278527639,66310.6084705646,0.0,1.0
2015-05-08,50.96,51.02,48.59,49.28,49459,41.8350786395126,41.8843350115372,39.8894519445431,40.4559002228254,60246.8244823494,0.0,1.0
2015-05-11,50.51,51.21,50.1975,51.21,42892,41.4656558493285,42.0403135229482,41.209112245034,42.0403135229482,52247.4533592861,0.0,1.0
2015-05-12,49.69,50.19,49.0901,50.19,32796,40.7924854316598,41.202955198531,40.3000038053677,41.202955198531,39949.3490714153,0.0,1.0
2015-05-13,49.55,49.9,49.08,49.79,42440,40.6775538969358,40.9648827337457,40.2917123160769,40.874579385034,51696.8646966358,0.0,1.0
2015-05-14,50.77,50.93,49.97,50.0,27743,41.6791001281016,41.8104504535003,41.0223485011076,41.0469766871199,33794.2063449285,0.0,1.0
2015-05-15,50.61,51.14,50.4,50.83,18521,41.5477498027028,41.9828477555862,41.3753525006169,41.7283565001261,22560.7358870497,0.0,1.0
2015-05-18,51.77,51.98,50.61,50.67,35151,42.500039661844,42.6724369639299,41.5477498027028,41.5970061747273,42818.0134531442,0.0,1.0
2015-05-19,51.9,52.0,51.2625,52.0,31886,42.6067618012305,42.6888557546047,42.0834128484697,42.6888557546047,38840.8630470529,0.0,1.0
2015-05-20,52.04,52.1899,51.54,52.0,27819,42.7216933359544,42.8447521720624,42.3112235690832,42.6888557546047,33886.7831997104,0.0,1.0
2015-05-21,51.84,52.24,51.55,52.18,27508,42.5575054292059,42.8858812427029,42.3194329644206,42.8366248706783,33507.9489650108,0.0,1.0
2015-05-22,51.82,51.98,51.6,51.6,32366,42.5410866385311,42.6724369639299,42.3604799411077,42.3604799411077,39425.5589719913,0.0,1.0
2015-05-26,51.77,51.85,51.09,51.85,29006,42.500039661844,42.5657148245433,41.9418007788991,42.5657148245433,35332.6874974226,0.0,1.0
2015-05-27,52.06,52.21,51.7,52.15,21742,42.7381121266292,42.8612530566906,42.442573894482,42.8119966846661,26484.2891666884,0.0,1.0
2015-05-28,52.6,52.61,51.7,51.7,21181,43.1814194748501,43.1896288701876,42.442573894482,42.442573894482,25800.9258044167,0.0,1.0
2015-05-29,52.63,53.3871,52.03,52.56,56005,43.2060476608624,43.8275809818588,42.713483940617,43.1485818935004,68220.6151586967,0.0,1.0
2015-06-01,54.06,54.85,52.67,54.53,66245,44.379991194114,45.0285334257705,43.2388852422121,44.765832774973,80694.128224049,0.0,1.0
2015-06-02,54.4,54.92,53.6,54.07,113932,44.6591106355865,45.0859991931325,44.0023590085925,44.3882005894515,138782.450250167,0.0,1.0
2015-06-03,54.42,55.21,54.0,54.4,38376,44.6755294262613,45.3240716579178,44.3307348220895,44.6591106355865,46746.4391988241,0.0,1.0
2015-06-04,53.77,54.8699,53.48,54.28,35397,44.1419187293288,45.044870122492,43.9038462645435,44.5605978915374,43117.6701146752,0.0,1.0
2015-06-05,53.65,53.84,53.02,53.6,32443,44.0434059852797,44.1993844966907,43.526214079022,44.0023590085925,39519.3539432835,0.0,1.0
2015-06-08,53.59,54.2999,53.43,53.89,34175,43.9941496132551,44.5769345882588,43.8627992878563,44.2404314733778,41629.1317391029,0.0,1.0
2015-06-09,53.64,54.27,53.35,53.84,114379,44.0351965899422,44.5523884962,43.7971241251569,44.1993844966907,139326.948330266,0.0,1.0
2015-06-10,54.92,55.3,53.59,53.91,86486,45.0859991931325,45.3979562159546,43.9941496132551,44.2568502640527,105350.024508795,0.0,1.0
2015-06-11,55.59,55.71,54.49,55.05,80005,45.8720487966909,45.9710710283081,44.9643450068661,45.4264487544132,96953.9854152063,0.2875,1.0
2015-06-12,55.07,55.72,54.83,55.37,57888,45.4429524596828,45.9793228809429,45.2449079964483,45.6905080387259,70151.5193764823,0.0,1.0
2015-06-15,52.62,54.84,50.73,54.84,141693,43.4212485641639,45.253159849083,41.8616484161922,45.253159849083,171710.531284755,0.0,1.0
2015-06-16,53.29,53.45,52.06,52.47,94914,43.9741226906936,44.1061523328499,42.9591448166168,43.2974707746424,115021.44330603,0.0,1.0
2015-06-17,53.41,53.94,53.01,53.39,85297,44.0731449223108,44.5104931119537,43.74307081692,44.0566412170413,103367.09073134,0.0,1.0
2015-06-18,54.06,54.32,53.515,53.78,89363,44.6095153435709,44.824063512075,44.1597893749759,44.3784634697973,108294.469078921,0.0,1.0
2015-06-19,53.39,54.13,52.6,53.9,177055,44.0566412170413,44.6672783120143,43.4047448588944,44.4774857014146,214563.93834997,0.0,1.0
2015-06-22,53.75,53.98,52.755,53.36,56298,44.353707911893,44.5435005224928,43.5326485747333,44.031885659137,68224.6793438572,0.0,1.0
2015-06-23,54.23,54.29,53.11,53.99,75329,44.749796838362,44.7993079541707,43.8255893432677,44.5517523751275,91287.3791305804,0.0,1.0
2015-06-24,53.9,54.46,53.73,54.05,54790,44.4774857014146,44.9395894489618,44.3372042066235,44.6012634909361,66397.210935556,0.0,1.0
2015-06-25,54.05,54.34,53.48,54.34,50115,44.6012634909361,44.8405672173445,44.1309078907542,44.8405672173445,60731.8165000072,0.0,1.0
2015-06-26,54.39,54.67,53.9,54.21,61861,44.8818264805184,45.1128783542919,44.4774857014146,44.7332931330925,74966.195759891,0.0,1.0
2015-06-29,53.94,54.9,53.81,54.2,47799,44.5104931119537,45.3026709648917,44.4032190277017,44.7250412804577,57925.1740373907,0.0,1.0
2015-06-30,53.85,54.73,53.7601,54.73,53402,44.4362264382407,45.1623894701006,44.3620422830541,45.1623894701006,64715.1644165097,0.0,1.0
2015-07-01,54.06,54.63,53.73,54.16,52836,44.6095153435709,45.0798709437529,44.3372042066235,44.6920338699186,64029.2578388582,0.0,1.0
2015-07-02,54.14,54.43,53.37,54.24,50653,44.6755301646491,44.9148338910574,44.0401375117717,44.7580486909968,61383.7913034991,0.0,1.0
2015-07-06,54.45,54.95,53.4,53.4,76224,44.931337596327,45.3439302280655,44.064893069676,44.064893069676,92371.9840546052,0.0,1.0
2015-07-07,55.45,55.76,54.03,54.57,67593,45.7565228598041,46.012330291482,44.5847597856666,45.0303598279442,81912.5146699586,0.0,1.0
2015-07-08,55.34,56.07,54.9801,55.15,52382,45.6657524808216,46.2681377231599,45.3687683044962,45.5089672807609,63479.0783578444,0.0,1.0
2015-07-09,54.5,56.15,54.5,55.75,67933,44.9725968595008,46.334152544238,44.9725968595008,46.0040784388472,82324.5433561805,0.0,1.0
2015-07-10,55.13,55.69,53.75,54.78,35533,45.4924635754914,45.9545673230386,44.353707911893,45.2036487332744,43060.633257403,0.0,1.0
2015-07-13,54.51,55.525,54.31,54.8,67257,44.9808487121356,45.8184117545648,44.8158116594402,45.220152438544,81505.3333800454,0.0,1.0
2015-07-14,54.22,54.85,54.0,54.48,65656,44.7415449857273,45.2614117017178,44.5600042277623,44.9560931542313,79565.1630075718,0.0,1.0
2015-07-15,54.31,54.5,54.06,54.43,46291,44.8158116594402,44.9725968595008,44.6095153435709,44.9148338910574,56097.7056290897,0.0,1.0
2015-07-16,54.49,55.46,54.17,54.17,96942,44.9643450068661,45.7647747124388,44.7002857225534,44.7002857225534,117479.073234434,0.0,1.0
2015-07-17,53.96,54.63,53.6801,54.63,48738,44.5269968172232,45.0798709437529,44.296027461976,45.0798709437529,59063.1003208091,0.0,1.0
2015-07-20,53.0,53.84,52.8501,53.84,45329,43.7348189642852,44.427974585606,43.61112369329,44.427974585606,54931.9068168976,0.0,1.0
2015-07-21,52.42,53.11,51.94,52.84,33864,43.2562115114685,43.8255893432677,42.8601225849995,43.6027893221289,41038.0571476851,0.0,1.0
2015-07-22,53.01,53.09,51.63,52.0,44314,43.74307081692,43.8090856379982,42.6043151533216,42.9096337008081,53701.8800036179,0.0,1.0
2015-07-23,51.65,53.06,51.42,53.06,92066,42.6208188585912,43.7843300800938,42.4310262479914,43.7843300800938,111570.097134384,0.0,1.0
2015-07-24,52.07,52.8,51.17,51.49,66583,42.9673966692515,43.5697819115898,42.2247299321222,42.4887892164348,80688.5471020648,0.0,1.0
2015-07-27,52.27,52.895,51.945,52.06,70737,43.132433721947,43.6481745116201,42.8642485113169,42.9591448166168,85722.5681684325,0.0,1.0
2015-07-28,51.74,52.31,51.35,52.28,85539,42.6950855323041,43.165441132486,42.373263279548,43.1406855745817,103660.358208004,0.0,1.0
2015-07-29,51.45,52.428,51.32,51.83,119991,42.4557818058957,43.2628129935763,42.3485077216437,42.769352206017,145410.982613037,0.0,1.0
2015-07-30,51.29,52.315,50.72,51.02,66331,42.3237521637394,43.1695670588034,41.8533965635575,42.1009521426006,80383.1611346298,0.0,1.0
2015-07-31,51.42,52.22,50.714,51.25,39310,42.4310262479914,43.0911744587731,41.8484454519766,42.2907447532003,47637.7872216957,0.0,1.0
2015-08-03,50.91,51.85,50.46,51.39,86965,42.0101817636181,42.7858559112866,41.6388483950534,42.4062706900871,105388.454991981,0.0,1.0
2015-08-04,50.35,50.87,50.07,50.68,71522,41.548078016071,41.977174353079,41.3170261422974,41.8203891530184,86673.8696939739,0.0,1.0
2015-08-05,50.72,51.07,50.05,50.67,76410,41.8533965635575,42.1422114057745,41.3005224370278,41.8121373003836,92597.38798295,0.0,1.0
2015-08-06,48.2,51.19,47.9,50.72,114407,39.7739296995952,42.2412336373917,39.5263741205521,41.8533965635575,138644.017366384,0.0,1.0
2015-08-07,46.62,47.7,45.25,47.7,107290,38.4701369833015,39.3613370678567,37.3396331723378,39.3613370678567,130019.287484501,0.0,1.0
2015-08-10,51.65,55.579,46.92,46.92,238090,42.6208188585912,45.8629717587926,38.7176925623446,38.7176925623446,288529.146772158,0.0,1.0
2015-08-11,49.54,51.63,49.45,50.9,72161,40.8796779526545,42.6043151533216,40.8054112789416,42.0019299109833,87448.2412542555,0.0,1.0
2015-08-12,50.09,50.25,48.9801,49.53,71630,41.3335298475669,41.4655594897232,40.4176567236337,40.8714261000198,86804.7493943033,0.0,1.0
2015-08-13,50.2,50.885,49.47,49.59,43947,41.4243002265494,41.9895521320312,40.8219149842111,40.9209372158284,53257.1313923139,0.0,1.0
2015-08-14,50.98,51.07,50.05,50.05,41616,42.0679447320615,42.1422114057745,41.3005224370278,41.3005224370278,50432.3111935408,0.0,1.0
2015-08-17,50.89,51.7,50.58,50.58,61662,41.9936780583486,42.662078121765,41.7378706266707,41.7378706266707,74725.0377935436,0.0,1.0
2015-08-18,51.8,51.93,50.52,51.02,83740,42.7445966481127,42.8518707323647,41.6883595108621,42.1009521426006,101480.24171826,0.0,1.0
2015-08-19,52.85,53.325,50.9,51.25,100135,43.6110411747637,44.0030041749153,42.0019299109833,42.2907447532003,121348.507337687,0.0,1.0
2015-08-20,52.68,53.59,52.23,52.61,63469,43.4707596799726,44.2216782697367,43.0994263114079,43.4129967115292,76914.8490759043,0.0,1.0
2015-08-21,51.73,52.52,50.6973,51.46,79107,42.6868336796693,43.3387300378162,41.8346648580765,42.4640336585305,95865.7449439502,0.0,1.0
2015-08-24,48.95,50.46,45.97,49.3865,67440,40.3928186472031,41.6388483950534,37.9337665620413,40.7530120147108,81727.1017611588,0.0,1.0
2015-08-25,49.26,50.16,48.79,50.16,59393,40.6486260788809,41.3912928160103,40.2607890050467,41.3912928160103,71975.3522375521,0.0,1.0
2015-08-26,49.92,50.75,48.64,50.24,51603,41.1932483527758,41.8781521214618,40.1370112155251,41.4573076370885,62535.0479267658,0.0,1.0
2015-08-27,49.26,51.468,48.56,50.64,56812,40.6486260788809,42.4706351406383,40.070996394447,41.7873817424793,68847.5697694983,0.0,1.0
2015-08-28,49.09,49.22,48.37,49.08,37917,40.5083445840898,40.6156186683419,39.9142111943863,40.5000927314551,45949.6814572637,0.0,1.0
2015-08-31,49.27,49.52,48.24,48.43,67485,40.6568779315157,40.863174247385,39.8069371101343,39.963722310195,81781.6349696294,0.0,1.0
2015-09-01,48.38,49.56,48.21,48.62,50520,39.9224630470211,40.8961816579241,39.78218155223,40.1205075102556,61222.6153762418,0.0,1.0
2015-09-02,48.31,48.94,47.85,48.94,33729,39.8647000785777,40.3845667945683,39.4851148573783,40.3845667945683,40874.4575222736,0.0,1.0
2015-09-03,47.92,48.77,47.59,48.7,44142,39.5428778258217,40.2442852997772,39.2705666888742,40.1865223313338,53493.4419623528,0.0,1.0
2015-09-04,47.55,47.89,46.45,47.3,37128,39.2375592783351,39.5181222679173,38.3298554885103,39.0312629624659,44993.5325354139,0.0,1.0
2015-09-08,48.24,48.68,46.97,47.92,52597,39.8069371101343,40.1700186260642,38.7589518255184,39.5428778258217,63739.6259094258,0.0,1.0
2015-09-09,47.43,48.55,47.28,48.55,45392,39.1385370467179,40.0627445418122,39.0147592571963,40.0627445418122,55008.2533087563,0.0,1.0
2015-09-10,47.35,48.26,47.11,47.2,34970,39.0725222256397,39.8234408154039,38.8744777624052,38.9487444361182,42378.3622269829,0.0,1.0
2015-09-11,47.48,47.6,46.46,46.7,22998,39.4170370731414,39.5166589023069,38.5702515252348,38.7694951835658,27702.3622545198,0.2875,1.0
2015-09-14,47.65,47.83,47.2391,47.48,29242,39.5581679977925,39.7076007415407,39.2170462510917,39.4170370731414,35223.6054024988,0.0,1.0
2015-09-15,48.25,48.32,47.41,47.41,39315,40.0562771436199,40.1143898772998,39.3589243394615,39.3589243394615,47357.0907051242,0.0,1.0
2015-09-16,48.55,49.04,48.4,48.5,44601,40.3053317165336,40.7121208522926,40.1808044300767,40.263822621048,53724.3698979841,0.0,1.0
2015-09-17,48.98,49.72,48.22,48.43,46768,40.6623099377099,41.276644550897,40.0313716863285,40.2057098873681,56334.6411826847,0.0,1.0
2015-09-18,48.55,49.98,48.17,48.4,132212,40.3053317165336,41.4924918474222,39.9898625908429,40.1808044300767,159256.662248655,0.0,1.0
2015-09-21,49.45,49.7,48.36,48.36,72467,41.0524954352747,41.2600409127028,40.1475971536883,40.1475971536883,87290.5072396855,0.0,1.0
2015-09-22,49.31,49.688,48.75,49.0,61665,40.936269967915,41.2500787297862,40.4713680984761,40.6789135759041,74278.9011403149,0.0,1.0
2015-09-23,49.32,49.925,49.0,49.27,60503,40.9445717870121,41.4468318423881,40.6789135759041,40.9030626915265,72879.2079087404,0.0,1.0
2015-09-24,50.41,50.48,48.95,48.95,49796,41.8494700685985,41.9075828022784,40.6374044804185,40.6374044804185,59982.0345606604,0.0,1.0
2015-09-25,50.37,51.3299,50.1401,50.66,44140,41.81626279221,42.6131544073429,41.6254039711672,42.0570155460266,53169.0699154059,0.0,1.0
2015-09-28,51.35,51.76,49.67,50.36,78362,42.6298410637281,42.9702156467102,41.2351354554114,41.8079609731129,94391.3605960815,0.0,1.0
2015-09-29,51.64,51.91,51.12,51.12,69267,42.8705938175447,43.094742933167,42.4388992244943,42.4388992244943,83435.93035411,0.0,1.0
2015-09-30,53.08,53.36,51.62,52.1,73141,44.0660557675305,44.2985067022499,42.8539901793504,43.2524774960124,88102.3774962097,0.0,1.0
2015-10-01,51.64,53.35,50.82,53.35,57256,42.8705938175447,44.2902048831528,42.1898446515806,44.2902048831528,68968.0169251581,0.0,1.0
2015-10-02,52.42,52.506,51.07,51.42,48856,43.5181357071203,43.5895313513556,42.3973901290087,42.687953797408,58849.7526005226,0.0,1.0
2015-10-05,53.45,53.5,52.35,52.92,54066,44.373223074124,44.4147321696096,43.4600229734405,43.9332266619765,65125.4855923501,0.0,1.0
2015-10-06,52.79,53.63,52.64,53.44,56702,43.8253030137139,44.5226558178722,43.700775727257,44.3649212550269,68300.6933018428,0.0,1.0
2015-10-07,53.04,53.25,52.21,52.92,46659,44.032848491142,44.2071866921815,43.3437975060807,43.9332266619765,56203.3446575197,0.0,1.0
2015-10-08,53.51,53.974,52.46,52.85,48696,44.4230339887067,44.8082383948133,43.5513429835088,43.8751139282966,58657.0237562439,0.0,1.0
2015-10-09,52.83,53.78,52.64,53.65,38188,43.8585102901024,44.6471831043291,43.700775727257,44.5392594560665,45999.5569082356,0.0,1.0
2015-10-12,53.37,53.8,52.75,52.75,68969,44.306808521347,44.6637867425233,43.7920957373254,43.7920957373254,83076.9728816409,0.0,1.0
2015-10-13,52.89,53.82,52.785,53.06,60978,43.9083212046851,44.6803903807176,43.8211521041653,44.0494521293362,73451.371665193,0.0,1.0
2015-10-14,52.3,53.58,52.2,53.01,41512,43.4185138779548,44.4811467223866,43.3354956869836,44.0079430338506,50003.4986481271,0.0,1.0
2015-10-15,53.87,53.89,52.283,52.57,41447,44.7218994762032,44.7385031143974,43.4044007854897,43.6426629935772,49925.2025551388,0.0,1.0
2015-10-16,53.46,54.57,53.32,54.11,62454,44.3815248932211,45.3030268130018,44.2652994258614,44.9211431345341,75229.2952536647,0.0,1.0
2015-10-19,53.69,53.97,53.1,53.12,72757,44.572466732455,44.8049176671744,44.0826594057247,44.0992630439189,87639.8282699407,0.0,1.0
2015-10-20,53.83,54.27,53.38,53.78,64243,44.6886921998147,45.0539722400881,44.3151103404441,44.6471831043291,77384.2446437566,0.0,1.0
2015-10-21,53.09,54.3,53.04,53.8,123283,44.0743575866276,45.0788776973795,44.032848491142,44.6637867425233,148501.188182623,0.0,1.0
2015-10-22,53.53,53.92,53.03,53.35,65564,44.439637626901,44.7634085716888,44.0245466720448,44.2902048831528,78975.4621643332,0.0,1.0
2015-10-23,52.78,53.71,52.34,53.71,51145,43.8170011946168,44.5890703706492,43.4517211543433,44.5890703706492,61606.9796289857,0.0,1.0
2015-10-26,53.37,53.53,52.84,52.84,31361,44.306808521347,44.439637626901,43.8668121091995,43.8668121091995,37776.0580339158,0.0,1.0
2015-10-27,52.39,53.26,52.26,53.19,43741,43.4932302498289,44.2154885112787,43.3853066015663,44.1573757775988,52688.4523599857,0.0,1.0
2015-10-28,53.0,53.44,51.73,52.55,76361,43.9996412147535,44.3649212550269,42.9453101894188,43.6260593553829,91981.04548732,0.0,1.0
2015-10-29,52.29,52.84,51.8837,52.81,51032,43.4102120588577,43.8668121091995,43.0729091489416,43.8419066519081,61470.8648827139,0.0,1.0
2015-10-30,52.21,52.56,51.88,52.28,40882,43.3437975060807,43.63436117448,43.0698374758757,43.4019102397606,49244.6288237794,0.0,1.0
2015-11-02,52.25,52.64,51.92,52.17,37603,43.3770047824692,43.700775727257,43.1030447522641,43.3105902296922,45294.8920713414,0.0,1.0
2015-11-03,52.3,52.39,51.67,52.04,39096,43.4185138779548,43.4932302498289,42.8954992748361,43.2026665814296,47093.2930995177,0.0,1.0
2015-11-04,52.18,52.71,51.7,52.24,38754,43.3188920487894,43.7588884609369,42.9204047321274,43.3687029633721,46681.3351948717,0.0,1.0
2015-11-05,52.28,53.04,51.63,52.42,66969,43.4019102397606,44.032848491142,42.8622919984476,43.5181357071203,80667.8623281562,0.0,1.0
2015-11-06,50.03,52.09,49.5,51.9,62559,41.5340009429078,43.2441756769152,41.0940045307603,43.0864411140699,75355.7735577227,0.0,1.0
2015-11-09,53.15,53.79,49.88,50.34,195822,44.1241685012103,44.6554849234262,41.409473656451,41.7913573349187,235878.423402234,0.0,1.0
2015-11-10,52.99,53.65,52.73,53.04,76128,43.9913393956563,44.5392594560665,43.7754920991311,44.032848491142,91700.3841078392,0.0,1.0
2015-11-11,52.87,53.29,52.72,53.09,50604,43.8917175664909,44.24039396857,43.767190280034,44.0743575866276,60955.3152242681,0.0,1.0
2015-11-12,51.77,53.28,51.56,52.51,59824,42.9785174658073,44.2320921494729,42.8041792647677,43.5928520789944,72061.3148758324,0.0,1.0
2015-11-13,51.97,52.9,51.77,52.22,144646,43.1445538477498,43.9166230237822,42.9785174658073,43.3520993251778,174234.102559669,0.0,1.0
2015-11-16,52.06,52.2,51.55,51.94,97931,43.2192702196239,43.3354956869836,42.7958774456706,43.1196483904584,117963.302806652,0.0,1.0
2015-11-17,51.57,52.4,51.31,51.97,61833,42.8124810838648,43.5015320689261,42.5966337873396,43.1445538477498,74481.2664268077,0.0,1.0
2015-11-18,52.34,52.51,50.61,51.47,66613,43.4517211543433,43.5928520789944,42.015506450541,42.7294628928936,80239.040649636,0.0,1.0
2015-11-19,53.13,53.27,52.3,52.49,44162,44.1075648630161,44.2237903303758,43.4185138779548,43.5762484408002,53195.5701314941,0.0,1.0
2015-11-20,53.65,54.56,53.27,53.49,80180,44.5392594560665,45.2947249939047,44.2237903303758,44.4064303505125,96581.2420891989,0.0,1.0
2015-11-23,53.68,54.2,53.35,53.35,32077,44.5641649133578,44.9958595064083,44.2902048831528,44.2902048831528,38638.5196120633,0.0,1.0
2015-11-24,53.73,53.87,52.96,53.42,32578,44.6056740088435,44.7218994762032,43.966433938365,44.3483176168326,39242.0018057112,0.0,1.0
2015-11-25,53.98,54.1,53.57,53.57,29892,44.8132194862715,44.912841315437,44.4728449032895,44.4728449032895,36006.5663323814,0.0,1.0
2015-11-27,54.21,54.48,53.9,53.9,11302,45.0041613255054,45.2283104411277,44.7468049334946,44.7468049334946,13613.8837377417,0.0,1.0
2015-11-30,53.29,54.82,53.29,53.97,74219,44.24039396857,45.5105722904299,44.24039396857,44.8049176671744,89400.8880845381,0.0,1.0
2015-12-01,54.6,54.61,53.45,53.45,53697,45.3279322702932,45.3362340893903,44.373223074124,44.373223074124,64681.0046952322,0.0,1.0
2015-12-02,54.54,55.0,54.26,54.46,82755,45.2781213557104,45.6600050341781,45.045670420991,45.2117068029335,99682.9719268105,0.0,1.0
2015-12-03,53.22,54.19,53.18,54.19,62059,44.1822812348902,44.9875576873111,44.1490739585017,44.9875576873111,74753.4959193514,0.0,1.0
2015-12-04,53.67,54.02,53.12,53.13,47314,44.5558630942607,44.84642676266,44.0992630439189,44.1075648630161,56992.328363786,0.0,1.0
2015-12-07,53.67,53.79,52.83,53.76,93214,44.5558630942607,44.6554849234262,43.8585102901024,44.6305794661348,112281.415566258,0.0,1.0
2015-12-08,53.48,53.65,53.04,53.17,50568,44.3981285314154,44.5392594560665,44.032848491142,44.1407721394046,60911.9512343054,0.0,1.0
2015-12-09,53.07,53.71,52.65,53.47,39181,44.0577539484333,44.5890703706492,43.7090775463541,44.3898267123183,47195.6802980407,0.0,1.0
2015-12-10,52.25,53.03,51.44,53.02,62103,43.3770047824692,44.0245466720448,42.7045574356022,44.0162448529477,74806.4963515281,0.0,1.0
2015-12-11,51.88,52.25,51.44,51.44,55410,43.308514774918,43.6173842904677,42.9412104861561,42.9412104861561,66376.5731736628,0.2875,1.0
2015-12-14,52.3,52.44,51.48,51.88,82873,43.6591234141906,43.7759929606148,42.9746017851345,43.308514774918,99274.9638805444,0.0,1.0
2015-12-15,52.71,53.03,52.03,52.47,103884,44.0013842287187,44.2685146205455,43.4337321460868,43.8010364348486,124444.39501124,0.0,1.0
2015-12-16,54.51,54.56,52.71,52.92,64467,45.5039926827444,45.5457318064673,44.0013842287187,44.176688548355,77226.1061683183,0.0,1.0
2015-12-17,54.27,54.8,54.1,54.54,36314,45.3036448888743,45.7460796003374,45.1617318682163,45.5290361569781,43501.1528285218,0.0,1.0
2015-12-18,54.72,55.08,53.8052,54.05,113906,45.6792970023807,45.9798186931858,44.9156379947459,45.1199927444934,136449.917775117,0.0,1.0
2015-12-21,55.46,55.46,54.54,54.85,61498,46.2970360334801,46.2970360334801,45.5290361569781,45.7878187240603,73669.4910130648,0.0,1.0
2015-12-22,56.53,56.54,54.94,55.61,61032,47.190253281151,47.1986011058955,45.8629491467616,46.4222534046489,73111.2617566321,0.0,1.0
2015-12-23,57.96,57.99,56.66,56.66,76827,48.3839922196269,48.4090356938607,47.2987750028306,47.2987750028306,92032.3585492329,0.0,1.0
2015-12-24,57.86,58.43,57.5508,58.21,35126,48.300513972181,48.7763399826225,48.0423992310784,48.5926878382416,42078.0275996767,0.0,1.0
2015-12-28,58.62,58.67,57.83,57.83,31710,48.9349486527697,48.9766877764926,48.2754704979473,48.2754704979473,37985.943608317,0.0,1.0
2015-12-29,60.31,60.5,58.73,58.93,117709,50.3457310346049,50.504339704752,49.0267747249601,49.1937312198519,141005.595591025,0.0,1.0
2015-12-30,60.25,61.13,59.4239,60.63,105259,50.2956440861374,51.030252663661,49.606030283987,50.6128614264317,126091.530692773,0.0,1.0
2015-12-31,56.75,60.15,55.25,60.05,252232,47.3739054255319,50.2121658386915,46.1217317138438,50.1286875912456,302152.965254274,0.0,1.0
2016-01-04,53.92,55.58,53.29,55.29,190556,45.0114710228137,46.3972099304152,44.4855580639047,46.1551230128222,228270.245040255,0.0,1.0
2016-01-05,53.54,54.36,52.25,53.72,139148,44.6942536825194,45.3787753115756,43.6173842904677,44.844514527922,166687.735137499,0.0,1.0
2016-01-06,55.43,55.56,52.82,52.82,102402,46.2719925592464,46.380514280926,44.0932103009091,44.0932103009091,122669.082225761,0.0,1.0
2016-01-07,55.32,55.6,54.36,54.53,71366,46.1801664870559,46.4139055799044,45.3787753115756,45.5206883322335,85490.5345806104,0.0,1.0
2016-01-08,54.95,56.16,54.68,55.55,76946,45.8712969715062,46.8813837656012,45.6459057034023,46.3721664561814,92174.9106554893,0.0,1.0
2016-01-11,54.44,55.56,54.36,55.27,147238,45.4455579095322,46.380514280926,45.3787753115756,46.138427363333,176378.882529215,0.0,1.0
2016-01-12,55.19,55.36,54.13,54.77,123958,46.0716447653763,46.2135577860343,45.1867753424501,45.7210361261036,148491.378044773,0.0,1.0
2016-01-13,55.04,55.955,54.74,54.88,56098,45.9464273942075,46.7102533583372,45.6959926518699,45.8128621982941,67200.7399728594,0.0,1.0
2016-01-14,56.85,56.99,55.35,55.35,105068,47.4573836729777,47.574253219402,46.2052099612897,46.2052099612897,125862.728572648,0.0,1.0
2016-01-15,56.63,56.6899,55.42,55.57,81784,47.2737315285968,47.3237349988169,46.2636447345018,46.3888621056706,97970.4324207696,0.0,1.0
2016-01-19,57.98,58.23,56.63,56.63,83659,48.4006878691161,48.6093834877308,47.2737315285968,47.2737315285968,100216.526531952,0.0,1.0
2016-01-20,57.04,58.2799,55.75,57.66,108301,47.6159923431249,48.6510391332063,46.5391229510732,48.1335574772893,129735.593778756,0.0,1.0
2016-01-21,57.74,58.485,56.07,57.04,112515,48.200340075246,48.8222530187177,46.8062533429,47.6159923431249,134783.615423835,0.0,1.0
2016-01-22,58.88,59.02,57.26,58.32,134043,49.1519920961289,49.2688616425532,47.7996444875058,48.6845139104321,160572.369570787,0.0,1.0
2016-01-25,59.36,59.76,58.2,58.76,96077,49.5526876838691,49.8866006736526,48.584340013497,49.0518181991939,115092.258090706,0.0,1.0
2016-01-26,60.81,60.97,59.51,59.51,110692,50.7631222718342,50.8966874677476,49.6779050550379,49.6779050550379,132599.812989336,0.0,1.0
2016-01-27,61.8,62.39,60.11,60.4,158392,51.5895569215484,52.082078581479,50.1787745397131,50.4208614573062,189740.447177816,0.0,1.0
2016-01-28,63.03,63.59,62.12,62.27,95852,52.6163393651326,53.0838175508295,51.8566873133752,51.981904684544,114822.726797364,0.0,1.0
2016-01-29,62.97,64.5,62.41,63.52,107225,52.5662524166651,53.8434696025869,52.0987742309682,53.0253827776174,128446.635238152,0.0,1.0
2016-02-01,62.13,63.14,61.97,62.67,121156,51.8650351381197,52.708165437323,51.7314699422063,52.3158176743274,145134.815005023,0.0,1.0
2016-02-02,64.94,64.98,61.82,61.87,124272,54.2107738913487,54.2441651903271,51.6062525710375,51.6479916947605,148867.523938593,0.0,1.0
2016-02-03,65.21,66.13,64.52,65.33,101862,54.4361651594526,55.2041650359546,53.8601652520761,54.5363390563876,122022.207121741,0.0,1.0
2016-02-04,63.9,65.35,63.9,65.0,123686,53.3426001179117,54.5530347058768,53.3426001179117,54.2608608398162,148165.544659045,0.0,1.0
2016-02-05,62.81,64.57,62.73,63.85,80035,52.4326872207517,53.901904375799,52.365904622795,53.3008609941887,95875.2758338586,0.0,1.0
2016-02-08,65.86,66.0,62.76,62.76,110532,54.9787737678507,55.095643314275,52.3909480970287,52.3909480970287,132408.146291848,0.0,1.0
2016-02-09,66.37,67.364,65.08,65.48,126643,55.4045128298247,56.2342866094366,54.3276434377729,54.6615564275564,151707.784811987,0.0,1.0
2016-02-10,64.26,66.5,64.18,66.5,138481,53.6431218087168,55.5130345515043,53.5763392107601,55.5130345515043,165888.724592348,0.0,1.0
2016-02-11,63.68,64.54,62.91,63.54,161449,53.1589479735307,53.8768609015652,52.5161654681975,53.0420784271065,193402.479016688,0.0,1.0
2016-02-12,63.84,64.72,62.93,63.76,50813,53.2925131694441,54.0271217469678,52.5328611176867,53.2257305714874,60869.7493714732,0.0,1.0
2016-02-16,64.75,64.87,63.26,64.47,140381,54.0521652212016,54.1523391181366,52.8083393342581,53.8184261283531,168164.766625013,0.0,1.0
2016-02-17,64.06,65.261,63.885,64.96,66523,53.4761653138251,54.47873906565,53.3300783807948,54.2274695408379,79689.0232310336,0.0,1.0
2016-02-18,63.95,64.57,63.68,63.97,70874,53.3843392416346,53.901904375799,53.1589479735307,53.4010348911238,84901.1594858361,0.0,1.0
2016-02-19,63.99,65.02,63.87,64.0,83509,53.417730540613,54.2775564893054,53.3175566436779,53.4260783653575,100036.839003057,0.0,1.0
2016-02-22,64.0,65.5,63.76,65.5,64359,53.4260783653575,54.6782520770456,53.2257305714874,54.6782520770456,77096.7311475144,0.0,1.0
2016-02-23,64.03,64.49,63.9,63.98,79187,53.4511218395913,53.8351217778423,53.3426001179117,53.4093827158684,94859.4423371745,0.0,1.0
2016-02-24,64.74,64.86,63.656,63.68,82559,54.043817396457,54.143991293392,53.1389131941437,53.1589479735307,98898.8179867249,0.0,1.0
2016-02-25,63.87,64.444,62.45,64.01,103278,53.3175566436779,53.7967217840172,52.1321655299465,53.4344261901021,123718.457394506,0.0,1.0
2016-02-26,62.07,63.96,61.45,63.78,104712,51.8149481896522,53.3926870663792,51.2973830554878,53.2424262209766,125436.270170738,0.0,1.0
2016-02-29,62.3,63.22,61.65,61.77,84972,52.0069481587777,52.7749480352797,51.4643395503796,51.5645134473146,101789.391368209,0.0,1.0
2016-03-01,61.49,62.67,61.13,62.6,92888,51.3307743544662,52.3158176743274,51.030252663661,52.2573829011153,111272.101226407,0.0,1.0
2016-03-02,61.2,61.42,59.045,61.08,98399,51.0886874368731,51.2723395812541,49.2897312044146,50.9885135399381,117873.821037994,0.0,1.0
2016-03-03,58.23,59.95,56.1,59.95,218623,48.6093834877308,50.0452093437998,46.8312968171337,50.0452093437998,261892.177530151,0.0,1.0
2016-03-04,59.74,60.5,57.13,57.7,141472,49.8699050241634,50.504339704752,47.6911227658262,48.1669487762677,169471.693918506,0.0,1.0
2016-03-07,60.17,60.43,59.48,59.6,102578,50.2288614881807,50.4459049315399,49.6528615808042,49.7530354777392,122879.915592997,0.0,1.0
2016-03-08,61.62,61.77,60.17,60.17,135170,51.4392960761458,51.5645134473146,50.2288614881807,50.2288614881807,161922.421871215,0.0,1.0
2016-03-09,61.42,62.04,61.0301,61.5,145141,51.2723395812541,51.7899047154185,50.9468578944626,51.3391221792108,173866.850875268,0.0,1.0
2016-03-10,60.06,61.57,59.77,60.71,123971,50.1370354159902,51.3975569524229,49.8949484983972,50.6796440243884,148506.950963944,0.0,1.0
2016-03-11,59.89,60.68,59.62,60.23,110221,50.2351223567391,50.8977663150264,50.0086491051726,50.5203108957488,131404.78972307,0.2875,1.0
2016-03-14,60.08,60.42,59.64,59.64,60033,50.3944924226563,50.679680961666,50.0254249015849,50.0254249015849,71570.9687032876,0.0,1.0
2016-03-15,59.8,60.955,59.72,60.05,52850,50.1596312728836,51.128433515696,50.0925280872342,50.3693287280378,63007.4408403503,0.0,1.0
2016-03-16,59.94,60.64,58.89,59.55,110654,50.2770618477699,50.8642147222017,49.3963325361223,49.9499338177294,131921.009626265,0.0,1.0
2016-03-17,61.81,61.95,59.65,59.97,81399,51.8455988123233,51.9630293872097,50.0338127997911,50.3022255423884,97043.3808318577,0.0,1.0
2016-03-18,59.84,62.15,59.84,62.15,141862,50.1931828657083,52.130787351333,50.1931828657083,52.130787351333,169126.992857025,0.0,1.0
2016-03-21,59.71,59.994,58.93,59.62,45922,50.0841401890281,50.3223564980833,49.429884128947,50.0086491051726,54747.9223892255,0.0,1.0
2016-03-22,59.61,59.93,59.03,59.44,51723,50.0002612069664,50.2686739495638,49.5137631110087,49.8576669374616,61663.8384595164,0.0,1.0
2016-03-23,60.11,60.355,59.05,59.3,85704,50.4196561172748,50.6251596233259,49.530538907421,49.7402363625752,102175.775019515,0.0,1.0
2016-03-24,60.92,61.02,59.84,60.1,66102,51.0990758719744,51.1829548540361,50.1931828657083,50.4112682190686,78806.3927044246,0.0,1.0
2016-03-28,61.75,62.29,60.78,61.34,87196,51.7952714230863,52.2482179262194,50.981645297088,51.4513675966334,103954.528127061,0.0,1.0
2016-03-29,63.47,63.72,61.25,61.52,85092,53.2379899145472,53.4476873697014,51.3758765127779,51.6023497643445,101446.152431165,0.0,1.0
2016-03-30,61.83,63.84,61.82,63.5,92186,51.8623746087357,53.5483421481754,51.8539867105295,53.2631536091657,109903.575048411,0.0,1.0
2016-03-31,62.97,63.69,61.66,62.08,244071,52.8185950042388,53.4225236750829,51.7197803392308,52.0720720638899,290979.926080324,0.0,1.0
2016-04-01,62.21,63.276,61.61,62.52,72259,52.18111474057,53.0752646893475,51.6778408482,52.4411395849612,86146.7297574812,0.0,1.0
2016-04-04,61.04,62.39,60.95,62.39,84950,51.1997306504484,52.3320969082811,51.1242395665929,52.3320969082811,101276.860915568,0.0,1.0
2016-04-05,60.0,61.84,59.85,61.11,88702,50.3273892370069,51.8707625069418,50.2015707639144,51.2584459378916,105749.971947413,0.0,1.0
2016-04-06,59.88,60.179,59.4693,60.0,65507,50.2267344585329,50.4775326148974,49.8822434792056,50.3273892370069,78097.0374101955,0.0,1.0
2016-04-07,60.33,60.35,59.63,59.63,75815,50.6041898778105,50.6209656742228,50.0170370033787,50.0170370033787,90386.1708100503,0.0,1.0
2016-04-08,60.55,60.91,59.87,60.4,61076,50.7887236383462,51.0906879737682,50.2183465603268,50.6629051652537,72814.4268072892,0.0,1.0
2016-04-11,60.2,61.24,60.01,60.61,56837,50.4951472011303,51.3674886145718,50.3357771352131,50.8390510275832,67760.7174085713,0.0,1.0
2016-04-12,60.04,61.32,59.98,60.38,101780,50.3609408298316,51.4345918002211,50.3106134405946,50.6461293688413,121341.482095191,0.0,1.0
2016-04-13,60.84,60.84,59.555,60.08,56984,51.031972686325,51.031972686325,49.9541277668325,50.3944924226563,67935.969893028,0.0,1.0
2016-04-14,60.09,61.15,59.62,60.78,116190,50.4028803208625,51.2919975307163,50.0086491051726,50.981645297088,138520.994347026,0.0,1.0
2016-04-15,60.49,60.79,59.95,59.95,72208,50.7383962491092,50.9900331952942,50.2854497459761,50.2854497459761,86085.9278751185,0.0,1.0
2016-04-18,61.1,61.14,60.0,60.26,73499,51.2500580396854,51.2836096325101,50.3273892370069,50.5454745903673,87625.05003453,0.0,1.0
2016-04-19,61.55,61.72,60.66,61.44,40562,51.627513458963,51.7701077284678,50.880990518614,51.5352465786951,48357.7637723044,0.0,1.0
2016-04-20,60.0,61.53,59.89,61.12,50280,50.3273892370069,51.6107376625506,50.2351223567391,51.2668338360977,59943.5028467894,0.0,1.0
2016-04-21,59.6,60.4,59.4,60.09,102839,49.9918733087602,50.6629051652537,49.8241153446369,50.4028803208625,122604.015299542,0.0,1.0
2016-04-22,59.64,60.01,59.09,59.51,82495,50.0254249015849,50.3357771352131,49.5640905002457,49.9163822249047,98350.0252057654,0.0,1.0
2016-04-25,59.91,60.7038,59.3,59.67,37387,50.2518981531514,50.917729512757,49.7402363625752,50.0505885962034,44572.5485467962,0.0,1.0
2016-04-26,60.26,60.55,59.38,60.05,59221,50.5454745903673,50.7887236383462,49.8073395482245,50.3693287280378,70602.907360575,0.0,1.0
2016-04-27,60.21,60.76,59.55,60.57,50088,50.5035350993365,50.9648695006757,49.9499338177294,50.8054994347585,59714.6016426011,0.0,1.0
2016-04-28,59.98,61.02,59.51,60.15,59889,50.3106134405946,51.1829548540361,49.9163822249047,50.4532077100995,71399.2928001465,0.0,1.0
2016-04-29,59.52,60.64,58.97,59.82,111667,49.9247701231109,50.8642147222017,49.4634357217717,50.1764070692959,133128.701917113,0.0,1.0
2016-05-02,60.25,60.59,59.45,59.52,183747,50.5370866921611,50.8222752311709,49.8660548356677,49.9247701231109,219062.028989439,0.0,1.0
2016-05-03,60.21,60.75,59.17,60.25,59657,50.5035350993365,50.9564816024695,49.631193685895,50.5370866921611,71122.7038450857,0.0,1.0
2016-05-04,62.9,63.43,58.21,58.88,96775,52.7598797167956,53.2044383217225,48.8259554581029,49.3879446379162,115374.552267264,0.0,1.0
2016-05-05,61.89,63.95,61.86,62.81,105821,51.9127019979727,53.6406090284432,51.8875383033542,52.6843886329401,126159.13712709,0.0,1.0
2016-05-06,62.23,62.63,61.02,61.85,66701,52.1978905369824,52.5334064652291,51.1829548540361,51.879150405148,79520.5167737409,0.0,1.0
2016-05-09,62.71,63.28,61.8607,62.06,55291,52.6005096508784,53.07861984863,51.8881254562286,52.0552962674775,65917.5858373474,0.0,1.0
2016-05-10,61.34,62.99,61.15,62.99,109346,51.4513675966334,52.8353708006511,51.2919975307163,52.8353708006511,130361.620172733,0.0,1.0
2016-05-11,60.74,61.6,60.33,61.32,39347,50.9480937042634,51.6694529499938,50.6041898778105,51.4345918002211,46909.2483395509,0.0,1.0
2016-05-12,61.17,61.28,60.39,60.84,44531,51.3087733271286,51.4010402073964,50.6545172670475,51.031972686325,53089.5808526327,0.0,1.0
2016-05-13,60.77,61.625,60.32,61.34,40763,50.9732573988819,51.6904226955092,50.5958019796043,51.4513675966334,48597.394720439,0.0,1.0
2016-05-16,60.95,61.73,60.69,61.0,48254,51.1242395665929,51.778495626674,50.9061542132325,51.1661790576237,57528.1182650949,0.0,1.0
2016-05-17,58.25,61.0,57.91,60.72,152147,48.8595070509276,51.1661790576237,48.5743185119179,50.931317907851,181388.705800128,0.0,1.0
2016-05-18,57.83,59.21,57.575,58.25,51989,48.5072153262685,49.6647452787197,48.2933239220113,48.8595070509276,61980.9620028188,0.0,1.0
2016-05-19,57.2,57.99,56.8,57.45,74366,47.97877773928,48.6414216975672,47.6432618110332,48.1884751944342,88658.6820346923,0.0,1.0
2016-05-20,57.63,57.66,56.58,57.36,45865,48.3394573621452,48.3646210567637,47.4587280504976,48.1129841105786,54679.9673442321,0.0,1.0
2016-05-23,56.83,57.79,56.81,57.79,27743,47.6684255056517,48.4736637334439,47.6516497092394,48.4736637334439,33075.0318114256,0.0,1.0
2016-05-24,58.65,58.71,56.62,56.62,62187,49.1950229791743,49.2453503684113,47.4922796433222,47.4922796433222,74138.9540877742,0.0,1.0
2016-05-25,57.7,58.77,57.53,58.61,66934,48.3981726495884,49.2956777576483,48.2555783800835,49.1614713863496,79798.2979225734,0.0,1.0
2016-05-26,57.86,57.97,56.63,57.62,44734,48.532379020887,48.6246459011549,47.5006675415284,48.331069463939,53331.596188311,0.0,1.0
2016-05-27,58.14,58.19,57.66,58.08,31624,48.7672401706597,48.8091796616906,48.3646210567637,48.7169127814227,37701.9358398343,0.0,1.0
2016-05-31,57.69,58.64,56.56,58.11,117531,48.3897847513822,49.1866350809681,47.4419522540852,48.7420764760412,140119.726195028,0.0,1.0
2016-06-01,58.54,58.56,57.46,57.46,92179,49.1027560989064,49.1195318953188,48.1968630926403,48.1968630926403,109895.229692009,0.0,1.0
2016-06-02,58.44,58.62,57.89,58.62,52777,49.0188771168448,49.1698592845558,48.5575427155055,49.1698592845558,62920.4106950079,0.0,1.0
2016-06-03,59.08,59.24,58.56,58.91,41332,49.5557026020395,49.6899089733382,49.1195318953188,49.4131083325347,49275.752976601,0.0,1.0
2016-06-06,58.73,59.2,58.56,59.16,38143,49.2621261648236,49.6563573805135,49.1195318953188,49.6228057876888,45473.8470382873,0.0,1.0
2016-06-07,58.99,59.58,58.62,58.78,30633,49.480211518184,49.9750975123479,49.1698592845558,49.3040656558545,36520.4718119669,0.0,1.0
2016-06-08,59.81,59.88,58.71,59.07,51592,50.1680191710898,50.2267344585329,49.2453503684113,49.5473147038333,61507.6610754088,0.0,1.0
2016-06-09,60.73,60.9,59.3,59.63,86488,50.9397058060572,51.0823000755621,49.7402363625752,50.0170370033787,103110.454936617,0.0,1.0
2016-06-10,60.44,60.99,60.23,60.49,35533,50.6964567580783,51.1577911594176,50.5203108957488,50.7383962491092,42362.2212938537,0.0,1.0
2016-06-13,59.56,60.17,59.37,60.01,29977,50.2141526112237,50.7284345637564,50.0539664292873,50.5935409368625,35556.3128551317,0.305,1.0
2016-06-14,60.62,60.67,59.031,59.54,50026,51.1078228893952,51.1499771477995,49.768160557306,50.197290907862,59336.8284648504,0.0,1.0
2016-06-15,59.64,60.78,59.36,60.78,50305,50.2815994246706,51.242716516289,50.0455355776064,51.242716516289,59667.7558854256,0.0,1.0
2016-06-16,60.15,60.2,58.46,58.46,57687,50.7115728603946,50.753727118799,49.2867589263287,49.2867589263287,68423.692153117,0.0,1.0
2016-06-17,59.41,60.36,59.226,60.29,120310,50.0876898360107,50.8886207456928,49.9325621650828,50.8296047839267,142702.071574904,0.0,1.0
2016-06-20,58.79,59.69,58.4581,59.5,57450,49.5649770317972,50.3237536830749,49.2851570645093,50.1635675011385,68142.581763596,0.0,1.0
2016-06-21,59.25,59.59,58.58,58.58,38803,49.9527962091169,50.2394451662663,49.387929146499,49.387929146499,46025.0060952623,0.0,1.0
2016-06-22,57.74,59.51,57.52,59.51,69170,48.6797376053065,50.1719983528194,48.4942588683275,50.1719983528194,82043.9056673271,0.0,1.0
2016-06-23,58.09,58.1,57.43,57.83,70418,48.9748174141367,48.9832482658176,48.4183812031997,48.7556152704343,83524.1831615128,0.0,1.0
2016-06-24,62.86,63.8,58.42,58.42,632221,52.9963336659087,53.7888337239099,49.2530355196052,49.2530355196052,749889.837861835,0.0,1.0
2016-06-27,64.48,64.85,62.29,62.73,149835,54.3621316382086,54.6740731504005,52.5157751200994,52.8867325940574,177722.258286308,0.0,1.0
2016-06-28,62.77,64.58,62.68,64.24,93148,52.9204560007809,54.4464401550172,52.8445783356531,54.1597911978678,110484.685920199,0.0,1.0
2016-06-29,63.86,64.67,62.72,63.3,93217,53.839418833995,54.522317820145,52.8783017423766,53.3672911398667,110566.528185503,0.0,1.0
2016-06-30,66.18,66.19,63.79,63.79,165605,55.7953764239554,55.8038072756363,53.780402872229,53.780402872229,196427.367327421,0.0,1.0
2016-07-01,66.06,66.66,65.077,66.45,49875,55.694206203785,56.2000573046368,54.8654534835561,56.0230094193387,59157.7243770123,0.0,1.0
2016-07-05,66.35,66.86,66.0,66.0,57792,55.9387009025301,56.3686743382541,55.6436210936998,55.6436210936998,68548.2347307527,0.0,1.0
2016-07-06,66.12,67.5,65.61,65.93,97089,55.7447913138702,56.9082488458294,55.3148178781462,55.5846051319338,115159.184000797,0.0,1.0
2016-07-07,64.69,66.07,64.5,66.07,50473,54.5391795235067,55.7026370554659,54.3789933415703,55.7026370554659,59867.0240096429,0.0,1.0
2016-07-08,65.24,65.41,63.72,64.31,65354,55.0028763659542,55.1462008445289,53.7213869104629,54.2188071596339,77517.6725601054,0.0,1.0
2016-07-11,65.66,65.87,64.18,64.9,48550,55.3569721365505,55.5340200218486,54.1092060877827,54.7162274088049,57586.1156592269,0.0,1.0
2016-07-12,65.41,66.07,64.45,65.42,73958,55.1462008445289,55.7026370554659,54.336839083166,55.1546316962098,87723.0472075202,0.0,1.0
2016-07-13,65.92,66.53,65.495,65.63,42848,55.5761742802529,56.0904562327856,55.2178630838162,55.3316795815079,50822.8606337087,0.0,1.0
2016-07-14,65.85,66.469,65.62,65.95,46835,55.5171583184869,56.0390280375323,55.323248729827,55.6014668352955,55551.9202245086,0.0,1.0
2016-07-15,66.67,66.76,65.91,66.05,76615,56.2084881563177,56.2843658214455,55.5677434285721,55.6857753521042,90874.5674815999,0.0,1.0
2016-07-18,65.73,66.67,65.69,66.67,28496,55.4159880983165,56.2084881563177,55.3822646915931,56.2084881563177,33799.6694505733,0.0,1.0
2016-07-19,65.58,65.88,65.1401,65.88,44203,55.2895253231036,55.5424508735295,54.9186521576624,55.5424508735295,52430.0529451042,0.0,1.0
2016-07-20,65.21,65.75,64.98,65.39,40189,54.9775838109116,55.4328498016783,54.7836742222518,55.1293391411672,47668.9681200551,0.0,1.0
2016-07-21,64.89,65.2393,64.3,65.1,51652,54.707796557124,55.0022862063366,54.210376307953,54.8848444424221,61265.459238525,0.0,1.0
2016-07-22,65.8,66.43,64.39,65.48,46116,55.4750040600826,56.006147715977,54.2862539730808,55.2052168062949,54699.10009765,0.0,1.0
2016-07-25,65.58,65.8,65.1,65.8,34442,55.2895253231036,55.4750040600826,54.8848444424221,55.4750040600826,40852.3377041214,0.0,1.0
2016-07-26,64.53,65.7,64.29,65.43,47354,54.4042858966129,55.3906955432739,54.2019454562722,55.1630625478906,56167.5163939657,0.0,1.0
2016-07-27,63.92,64.88,63.12,64.3,42738,53.8900039440802,54.6993657054431,53.2155358096111,54.210376307953,50692.3874571378,0.0,1.0
2016-07-28,63.71,64.464,63.45,63.99,49437,53.7129560587821,54.3486422755192,53.4937539150796,53.9490199058463,58638.2039103028,0.0,1.0
2016-07-29,64.07,64.78,63.761,63.91,40085,54.0164667192932,54.6150571886345,53.7559534023545,53.8815730923993,47545.6116622062,0.0,1.0
2016-08-01,63.97,64.53,63.1702,63.84,71397,53.9321582024845,54.4042858966129,53.2578586850491,53.8225571306333,84685.3944329934,0.0,1.0
2016-08-02,63.3,64.03,63.19,63.72,35227,53.3672911398667,53.9827433125697,53.2745517713772,53.7213869104629,41783.4417369225,0.0,1.0
2016-08-03,63.76,64.19,63.0,63.5,53763,53.7551103171864,54.1176369394635,53.1143655894408,53.5359081734839,63769.3581088984,0.0,1.0
2016-08-04,63.25,64.55,61.35,61.49,54146,53.3251368814624,54.4211475999746,51.7232750620983,51.8413069856304,64223.6419873223,0.0,1.0
2016-08-05,64.62,65.34,63.0,63.0,75171,54.4801635617407,55.0871848827629,53.1143655894408,53.1143655894408,89161.8105091606,0.0,1.0
2016-08-08,66.07,66.28,65.0,65.24,101651,55.7026370554659,55.879684940764,54.8005359256135,55.0028763659542,120570.262469126,0.0,1.0
2016-08-09,66.2,66.64,65.35,66.1,62793,55.8122381273171,56.1831956012751,55.0956157344437,55.7279296105085,74480.0197855786,0.0,1.0
2016-08-10,65.31,66.7,65.06,66.44,30334,55.0618923277203,56.2337807113603,54.8511210356987,56.0145785676578,35979.7576190935,0.0,1.0
2016-08-11,66.07,66.34,65.0,65.25,50085,55.7026370554659,55.9302700508492,54.8005359256135,55.0113072176351,59406.8095322839,0.0,1.0
2016-08-12,66.89,67.23,66.07,66.36,43634,56.3939668932967,56.6806158504461,55.7026370554659,55.9471317542109,51755.1507862968,0.0,1.0
2016-08-15,64.77,67.36,64.74,66.74,41743,54.6066263369536,56.7902169222973,54.581333781911,56.2675041180837,49512.1982690651,0.0,1.0
2016-08-16,63.33,64.79,63.32,64.79,36469,53.3925836949093,54.6234880403154,53.3841528432284,54.6234880403154,43256.6025123861,0.0,1.0
2016-08-17,64.33,64.44,62.55,63.08,39800,54.2356688629956,54.3284082314851,52.7349772638019,53.1818124028877,47207.567522909,0.0,1.0
2016-08-18,66.06,67.8799,64.12,64.3,126018,55.694206203785,57.2285369011854,54.0586209776975,54.210376307953,149472.443319145,0.0,1.0
2016-08-19,64.5,65.95,63.91,65.95,96611,54.3789933415703,55.6014668352955,53.8815730923993,55.6014668352955,114592.218742607,0.0,1.0
2016-08-22,65.83,65.86,64.5,64.67,42044,55.5002966151252,55.5255891701678,54.3789933415703,54.522317820145,49869.2203249544,0.0,1.0
2016-08-23,65.55,66.4,65.49,66.13,40681,55.264232768061,55.9808551609344,55.2136476579758,55.7532221655511,48252.5390552628,0.0,1.0
2016-08-24,65.57,65.82,64.01,65.56,39946,55.2810944714227,55.4918657634443,53.965881609208,55.2726636197418,47380.7410118122,0.0,1.0
2016-08-25,66.21,66.3199,65.02,65.05,44995,55.820668978998,55.9133240389707,54.8173976289752,54.8426901840178,53369.4598164143,0.0,1.0
2016-08-26,64.59,66.57,64.52,66.23,29974,54.4548710066981,56.1241796395091,54.395855044932,55.8375306823597,35552.7544957707,0.0,1.0
2016-08-29,64.65,66.04,64.31,64.71,59140,54.5054561167833,55.6773445004233,54.2188071596339,54.5560412268684,70147.1242036391,0.0,1.0
2016-08-30,64.0,65.29,63.78,64.56,47882,53.9574507575271,55.0450306243585,53.7719720205481,54.4295784516555,56793.7876415058,0.0,1.0
2016-08-31,63.65,63.9,63.254,63.86,50675,53.6623709486969,53.8731422407185,53.3285092221347,53.839418833995,60106.6202066184,0.0,1.0
2016-09-01,62.95,64.135,62.86,63.65,45767,53.0722113310364,54.0712672552188,52.9963336659087,53.6623709486969,54285.1442919844,0.0,1.0
2016-09-02,63.77,63.88,62.11,62.95,54188,53.7635411688673,53.8562805373568,52.3640197898439,53.0722113310364,64273.4590183767,0.0,1.0
2016-09-06,63.4,64.21,63.34,64.0,68497,53.4515996566753,54.1344986428253,53.4010145465901,53.9574507575271,81245.6470506708,0.0,1.0
2016-09-07,65.26,65.38,62.86,63.68,88680,55.0197380693159,55.1209082894863,52.9963336659087,53.6876635037395,105185.102711849,0.0,1.0
2016-09-08,64.14,66.461,64.01,65.48,49990,54.0754826810592,56.0322833561877,53.965881609208,55.2052168062949,59294.1281525182,0.0,1.0
2016-09-09,61.18,63.971,61.18,63.72,93103,51.5799505835236,53.9330012876526,51.5799505835236,53.7213869104629,110431.310529784,0.0,1.0
2016-09-12,61.0,62.27,60.12,61.31,109757,51.428195253268,52.4989134167377,50.686280305352,51.6895516553748,130184.949462611,0.0,1.0
2016-09-13,60.24,61.105,59.82,60.75,60037,51.0445915017888,51.7775525185392,50.6887029156209,51.4767419278497,70852.342502795,0.305,1.0
2016-09-14,59.71,61.01,59.2,60.51,58720,50.595494000196,51.6970539097631,50.163343574135,51.2733770214681,69298.0920393112,0.0,1.0
2016-09-15,60.12,60.2,59.12,59.68,39365,50.9429090485979,51.0106973507251,50.0955552720078,50.5700733868983,46456.3929347324,0.0,1.0
2016-09-16,61.4,61.44,59.45,60.34,74498,52.0275218826333,52.0614160336969,50.3751820182826,51.1293268794478,87918.4138410185,0.0,1.0
2016-09-19,62.4,62.4,60.59,61.49,39262,52.8748756592234,52.8748756592234,51.3411653235953,52.1037837225264,46334.838038955,0.0,1.0
2016-09-20,62.18,62.61,62.06,62.47,26809,52.6884578283736,53.0528199523073,52.5867753751828,52.9341904235847,31638.4970960813,0.0,1.0
2016-09-21,63.75,63.79,61.81,62.56,50787,54.0188032576201,54.0526974086837,52.3749369310352,53.0104522634778,59936.0047752128,0.0,1.0
2016-09-22,62.98,63.02,61.75,61.86,744463,53.3663408496457,53.4002350007093,52.3240957044398,52.4173046198647,878574.003642059,0.0,1.0
2016-09-23,62.64,62.8699,61.821,62.66,125793,53.078240565605,53.2730471988431,52.3842578225777,53.0951876411368,148453.932082784,0.0,1.0
2016-09-26,63.23,63.79,62.08,62.52,140467,53.5781792937932,54.0526974086837,52.6037224507146,52.9765581124142,165771.374224897,0.0,1.0
2016-09-27,62.86,63.81,62.34,63.4,122867,53.2646583964549,54.0696444842155,52.824034432628,53.7222294358135,145000.82892701,0.0,1.0
2016-09-28,62.52,63.37,62.14,62.92,75221,52.9765581124142,53.6968088225158,52.65456367731,53.3154996230503,88771.6584006988,0.0,1.0
2016-09-29,60.73,62.14,59.96,62.14,88428,51.4597948523179,52.65456367731,50.8073324443435,52.65456367731,104357.828386448,0.0,1.0
2016-09-30,61.06,61.55,60.5,60.93,100417,51.7394215985926,52.1546249491218,51.2649034837022,51.6292656076359,118506.582226014,0.0,1.0
2016-10-03,60.16,60.94,59.73,60.78,41367,50.9768031996615,51.6377391454018,50.6124410757278,51.5021625411474,48819.042462367,0.0,1.0
2016-10-04,58.2,60.1,57.93,60.1,130650,49.3159897975449,50.9259619730661,49.0872042778656,50.9259619730661,154185.894498229,0.0,1.0
2016-10-05,58.33,59.05,57.63,58.65,61247,49.4261457885016,50.0362405076465,48.8329981448885,49.6972989970105,72280.3174920248,0.0,1.0
2016-10-06,58.18,58.39,57.8004,58.33,80866,49.2990427220131,49.476987015097,48.9773872284195,49.4261457885016,95433.5747760719,0.0,1.0
2016-10-07,58.89,58.99,58.04,58.65,149899,49.9006639033921,49.9853992810511,49.1804131932905,49.6972989970105,176902.498273173,0.0,1.0
2016-10-10,59.6,59.75,58.9,58.9,47918,50.5022850847711,50.6293881512596,49.909137441158,49.909137441158,56550.1698627335,0.0,1.0
2016-10-11,59.1,59.55,58.65,59.0,53691,50.078608196476,50.4599173959416,49.6972989970105,49.993872818817,63363.1447493641,0.0,1.0
2016-10-12,60.35,60.6,59.35,59.45,90923,51.1378004172137,51.3496388613612,50.2904466406235,50.3751820182826,107302.289211347,0.0,1.0
2016-10-13,61.25,62.0,60.005,60.25,108417,51.9004188161448,52.5359341485874,50.8454633642901,51.0530650395547,127947.739179598,0.0,1.0
2016-10-14,61.05,61.55,60.75,61.35,34370,51.7309480608267,52.1546249491218,51.4767419278497,51.9851541938038,40561.570561838,0.0,1.0
2016-10-17,61.55,61.7,60.75,61.3,27952,52.1546249491218,52.2817280156103,51.4767419278497,51.9427865049743,32987.4023958247,0.0,1.0
2016-10-18,62.1,62.55,60.75,61.9,37271,52.6206695262464,53.0019787257119,51.4767419278497,52.4511987709283,43985.1701021316,0.0,1.0
2016-10-19,62.4,63.15,61.555,62.25,38885,52.8748756592234,53.510390991666,52.1588617180048,52.7477725927349,45889.9235175173,0.0,1.0
2016-10-20,62.2,62.6,62.0,62.55,25565,52.7054049039054,53.0443464145414,52.5359341485874,53.0019787257119,30170.3971897989,0.0,1.0
2016-10-21,61.7,61.9,61.4,61.8,30448,52.2817280156103,52.4511987709283,52.0275218826333,52.3664633932693,35933.0433653431,0.0,1.0
2016-10-24,62.2,62.25,61.7,61.75,29584,52.7054049039054,52.7477725927349,52.2817280156103,52.3240957044398,34913.398414356,0.0,1.0
2016-10-25,62.75,62.85,62.0,62.3,44165,53.1714494810299,53.256184858689,52.5359341485874,52.7901402815644,52121.0871068832,0.0,1.0
2016-10-26,63.0,63.4,62.2,62.35,58675,53.3832879251775,53.7222294358135,52.7054049039054,52.8325079703939,69244.9855314473,0.0,1.0
2016-10-27,63.15,63.3,62.5,62.85,41179,53.510390991666,53.6374940581545,52.9596110368824,53.256184858689,48597.1752739577,0.0,1.0
2016-10-28,63.1,63.4,62.85,63.15,41756,53.4680233028365,53.7222294358135,53.256184858689,53.510390991666,49278.118719235,0.0,1.0
2016-10-31,64.05,64.45,62.7,62.7,141618,54.2730093905971,54.6119509012332,53.1290817922004,53.1290817922004,167129.720681594,0.0,1.0
2016-11-01,63.2,64.35,63.1,64.2,76705,53.5527586804955,54.5272155235741,53.4680233028365,54.4001124570856,90522.9930155887,0.0,1.0
2016-11-02,62.2,63.45,61.9,63.25,51711,52.7054049039054,53.764597124643,52.4511987709283,53.595126369325,61026.4584033519,0.0,1.0
2016-11-03,60.5,61.8,60.35,60.75,44635,51.2649034837022,52.3664633932693,51.1378004172137,51.4767419278497,52675.7550779063,0.0,1.0
2016-11-04,58.5,61.3,58.45,60.55,69227,49.5701959305219,51.9427865049743,49.5278282416924,51.3072711725317,81697.8715532255,0.0,1.0
2016-11-07,59.5,59.65,58.5,59.05,70664,50.4175497071121,50.5446527736006,49.5701959305219,50.0362405076465,83393.739371013,0.0,1.0
2016-11-08,60.05,60.8,59.25,59.25,46061,50.8835942842366,51.5191096166792,50.2057112629645,50.2057112629645,54358.6413048828,0.0,1.0
2016-11-09,61.05,61.15,58.0,59.45,92107,51.7309480608267,51.8156834384858,49.1465190422269,50.3751820182826,108699.580440478,0.0,1.0
2016-11-10,61.0,61.95,58.15,61.15,79215,51.6885803719972,52.4935664597579,49.2736221087154,51.8156834384858,93485.1560097759,0.0,1.0
2016-11-11,62.6,63.45,60.2,60.9,94300,53.0443464145414,53.764597124643,51.0106973507251,51.6038449943382,111287.637590379,0.0,1.0
2016-11-14,63.25,63.5,62.15,62.8,62368,53.595126369325,53.8069648134725,52.6630372150759,53.2138171698595,73603.2596101458,0.0,1.0
2016-11-15,63.65,64.1,62.3,63.3,33418,53.9340678799611,54.3153770794266,52.7901402815644,53.6374940581545,39438.0728843614,0.0,1.0
2016-11-16,64.05,64.3514,63.3,63.45,53278,54.2730093905971,54.5284018188614,53.6374940581545,53.764597124643,62875.7450216353,0.0,1.0
2016-11-17,64.1,64.85,63.875,64.0,37350,54.3153770794266,54.9508924118692,54.1247224796938,54.2306417017676,44078.4015270483,0.0,1.0
2016-11-18,65.25,65.4,64.0,64.05,62088,55.2898339225052,55.4169369889938,54.2306417017676,54.2730093905971,73272.8191167704,0.0,1.0
2016-11-21,65.9,66.1,65.15,65.6,38570,55.8406138772888,56.0100846326068,55.2050985448462,55.5864077443118,45518.1779624699,0.0,1.0
2016-11-22,66.75,67.3,66.05,66.05,56857,56.5608645873904,57.026909164515,55.9677169437773,55.9677169437773,67099.4826137452,0.0,1.0
2016-11-23,65.85,66.75,65.6,66.1,30404,55.7982461884593,56.5608645873904,55.5864077443118,56.0100846326068,35881.1170020984,0.0,1.0
2016-11-25,66.9,66.9,65.8,65.8,15899,56.6879676538789,56.6879676538789,55.7558784996298,55.7558784996298,18763.1193006303,0.0,1.0
2016-11-28,67.25,67.6,66.5,66.65,33983,56.9845414756855,57.281115297492,56.3490261432429,56.4761292097314,40104.8545942083,0.0,1.0
2016-11-29,67.3,68.0,65.9,66.75,40559,57.026909164515,57.6200568081281,55.8406138772888,56.5608645873904,47865.4856100549,0.0,1.0
2016-11-30,64.8,67.75,64.8,67.1,56071,54.9085247230397,57.4082183639805,54.9085247230397,56.857438409197,66171.8889430555,0.0,1.0
2016-12-01,64.6,66.2,63.55,64.6,52565,54.7390539677217,56.0948200102659,53.849332502302,54.7390539677217,62034.301908147,0.0,1.0
2016-12-02,64.0,65.74,63.73,64.6,28167,54.2306417017676,55.7050372730344,54.0018561820883,54.7390539677217,33241.1334889523,0.0,1.0
2016-12-05,64.25,64.35,63.45,64.2,53915,54.4424801459151,54.5272155235741,53.764597124643,54.4001124570856,63627.4971440645,0.0,1.0
2016-12-06,64.6,65.25,63.55,64.5,30725,54.7390539677217,55.2898339225052,53.849332502302,54.6543185900627,36259.943424861,0.0,1.0
2016-12-07,64.6,65.05,63.6,64.7,58528,54.7390539677217,55.1203631671872,53.8917001911315,54.8237893453807,69071.5042724251,0.0,1.0
2016-12-08,68.0,68.15,63.65,64.4,77238,57.6200568081281,57.7471598746166,53.9340678799611,54.5695832124036,91152.0100976212,0.0,1.0
2016-12-09,67.85,68.95,67.6,68.05,63252,57.4929537416395,58.4250428958887,57.281115297492,57.6624244969576,74646.507453517,0.0,1.0
2016-12-12,67.1,67.65,66.28,67.55,44306,56.857438409197,57.3234829863215,56.1626083123931,57.2387476086625,52287.4874981901,0.0,1.0
2016-12-13,67.0,67.45,66.05,66.95,50213,57.0311459333979,57.4141909433984,56.2224953567304,56.9885853767312,58990.0649011833,0.305,1.0
2016-12-14,65.85,67.5,65.75,67.2,42782,56.0522531300635,57.4567515000651,55.9671320167301,57.2013881600648,50260.1508892602,0.0,1.0
2016-12-15,66.3,66.75,65.4,65.85,58282,56.4352981400639,56.8183431500644,55.6692081200631,56.0522531300635,68469.4991848877,0.0,1.0
2016-12-16,68.35,68.6,65.5,66.55,142549,58.1802809633992,58.3930837467328,55.7543292333965,56.6481009233975,167466.089689897,0.0,1.0
2016-12-19,69.45,69.5,66.35,68.05,40168,59.116613210067,59.1591737667337,56.4778586967306,57.9249176233989,47189.2324089524,0.0,1.0
2016-12-20,70.0,70.0,68.9624,69.5,57575,59.5847793334008,59.5847793334008,58.7015626614532,59.1591737667337,67638.9179432743,0.0,1.0
2016-12-21,69.55,70.0,69.35,70.0,47305,59.2017343234004,59.5847793334008,59.0314920967335,59.5847793334008,55573.7562015907,0.0,1.0
2016-12-22,67.9,69.511,67.9,69.3,47683,57.7972359533988,59.1685370892004,57.7972359533988,58.9889315400668,56017.8293406712,0.0,1.0
2016-12-23,67.8,68.85,67.35,68.25,31203,57.7121148400654,58.6058865300664,57.3290698300649,58.0951598500658,36657.1803140944,0.0,1.0
2016-12-27,68.1,68.55,67.4,67.7,37641,57.9674781800657,58.3505231900661,57.3716303867317,57.626993726732,44220.5212384331,0.0,1.0
2016-12-28,66.65,68.3073,66.45,67.95,43986,56.7332220367309,58.1439342480059,56.5629798100641,57.8397965100655,51674.606072998,0.0,1.0
2016-12-29,67.2,67.5,66.65,66.65,41259,57.2013881600648,57.4567515000651,56.7332220367309,56.7332220367309,48470.9355696318,0.0,1.0
2016-12-30,66.95,67.7,66.45,67.35,78542,56.9885853767312,57.626993726732,56.5629798100641,57.3290698300649,92270.8796022691,0.0,1.0
2017-01-03,65.9,67.35,65.8487,67.35,44884,56.0948136867302,57.3290698300649,56.0511465555902,57.3290698300649,52729.5734774802,0.0,1.0
2017-01-04,67.15,67.75,65.9,65.9,49781,57.1588276033981,57.6695542833987,56.0948136867302,56.0948136867302,58482.5527422342,0.0,1.0
2017-01-05,65.9,66.8,65.8,66.8,44063,56.0948136867302,56.8609037067311,56.0096925733968,56.8609037067311,51765.065416144,0.0,1.0
2017-01-06,65.75,66.2497,65.45,65.7,40363,55.9671320167301,56.3924822200572,55.7117686767298,55.9245714600634,47418.3177584781,0.0,1.0
2017-01-09,63.75,65.95,63.6247,65.7,46288,54.2647097500615,56.1373742433969,54.1580529950547,55.9245714600634,54378.9879940647,0.0,1.0
2017-01-10,64.65,64.85,63.45,63.75,32466,55.0307997700623,55.2010419967292,54.0093464100612,54.2647097500615,38140.948501022,0.0,1.0
2017-01-11,64.85,65.6,63.3,64.45,32547,55.2010419967292,55.8394503467299,53.881664740061,54.8605575433955,38236.1070308249,0.0,1.0
2017-01-12,63.95,64.85,63.0,64.6,47645,54.4349519767283,55.2010419967292,53.6263014000607,54.9882392133956,55973.1870674303,0.0,1.0
2017-01-13,64.8,65.1,64.15,64.15,48992,55.1584814400625,55.4138447800628,54.6051942033952,54.6051942033952,57555.6381741535,0.0,1.0
2017-01-17,64.25,65.15,64.0,64.9,32315,54.6903153167286,55.4564053367295,54.477512533395,55.2436025533959,37963.5542047227,0.0,1.0
2017-01-18,64.6,65.25,64.275,64.45,37394,54.9882392133956,55.5415264500629,54.711595595062,54.8605575433955,43930.3464623673,0.0,1.0
2017-01-19,63.55,65.1,63.5,64.25,31142,54.0944675233946,55.4138447800628,54.0519069667279,54.6903153167286,36585.5177175761,0.0,1.0
2017-01-20,63.9,64.4,63.65,63.7,27217,54.3923914200616,54.8179969867288,54.179588636728,54.2221491933948,31974.4408104576,0.0,1.0
2017-01-23,63.4,64.1,63.3,63.7,25289,53.9667858533945,54.5626336467285,53.881664740061,54.2221491933948,29709.4328418143,0.0,1.0
2017-01-24,64.45,64.65,63.105,63.65,42999,54.8605575433955,55.0307997700623,53.7156785690608,54.179588636728,50515.081765399,0.0,1.0
2017-01-25,64.25,64.85,64.15,64.45,34992,54.6903153167286,55.2010419967292,54.6051942033952,54.8605575433955,41108.4848748772,0.0,1.0
2017-01-26,65.55,65.55,64.05,64.75,32789,55.7968897900632,55.7968897900632,54.5200730900618,55.1159208833958,38520.4078235696,0.0,1.0
2017-01-27,65.2,65.7,64.7,65.4,34527,55.4989658933962,55.9245714600634,55.0733603267291,55.6692081200631,40562.2044260083,0.0,1.0
2017-01-30,64.3,64.9,64.0,64.75,46369,54.7328758733953,55.2436025533959,54.477512533395,55.1159208833958,54474.1465238677,0.0,1.0
2017-01-31,65.4,65.7,63.8,64.4,45165,55.6692081200631,55.9245714600634,54.3072703067282,54.8179969867288,53059.6913401299,0.0,1.0
2017-02-01,64.15,65.6,63.8,65.45,52544,54.6051942033952,55.8394503467299,54.3072703067282,55.7117686767298,61728.5159255128,0.0,1.0
2017-02-02,64.8,65.0819,64.1,64.5,36771,55.1584814400625,55.3984378585494,54.5626336467285,54.9031181000622,43198.4481405495,0.0,1.0
2017-02-03,65.5,65.75,64.25,65.2,37164,55.7543292333965,55.9671320167301,54.6903153167286,55.4989658933962,43660.1432295935,0.0,1.0
2017-02-06,65.4,65.7,65.15,65.5,50679,55.6692081200631,55.9245714600634,55.4564053367295,55.7543292333965,59537.5201467163,0.0,1.0
2017-02-07,65.0,65.65,64.7,65.45,32118,55.3287236667293,55.8820109033966,55.0733603267291,55.7117686767298,37732.1192618686,0.0,1.0
2017-02-08,64.8,65.2,64.4883,64.75,30896,55.1584814400625,55.4989658933962,54.8931589298022,55.1159208833958,36296.5177381745,0.0,1.0
2017-02-09,65.05,65.65,64.3008,64.9,24433,55.3712842233961,55.8820109033966,54.733556842302,55.2436025533959,28703.80689723,0.0,1.0
2017-02-10,66.8,66.85,64.8,65.3,50072,56.8609037067311,56.9034642633978,55.1584814400625,55.5840870067296,58824.4185715263,0.0,1.0
2017-02-13,68.35,68.8,65.5,66.95,155154,58.1802809633992,58.5633259733997,55.7543292333965,56.9885853767312,182274.401642567,0.0,1.0
2017-02-14,66.7,68.4,66.6,68.1,76036,56.7757825933977,58.222841520066,56.6906614800642,57.9674781800657,89326.8391616985,0.0,1.0
2017-02-15,65.25,66.2,64.6,66.1,46418,55.5415264500629,56.3501770267305,54.9882392133956,56.2650559133971,54531.7115604152,0.0,1.0
2017-02-16,65.8,65.9,64.95,64.95,31171,56.0096925733968,56.0948136867302,55.2861631100626,55.2861631100626,36619.5868208389,0.0,1.0
2017-02-17,65.7,66.0,65.1,66.0,39100,55.9245714600634,56.1799348000636,55.4138447800628,56.1799348000636,45934.5495715505,0.0,1.0
2017-02-21,66.0,66.05,65.05,65.55,36450,56.1799348000636,56.2224953567304,55.3712842233961,55.7968897900632,42821.3384113304,0.0,1.0
2017-02-22,66.4,66.5,65.55,65.55,26786,56.5204192533974,56.6055403667308,55.7968897900632,55.7968897900632,31468.1034481727,0.0,1.0
2017-02-23,67.4,67.725,66.0,66.05,36454,57.3716303867317,57.6482740050653,56.1799348000636,56.2224953567304,42826.0375979873,0.0,1.0
2017-02-24,68.1,68.2072,66.85,67.05,32097,57.9674781800657,58.0587280135591,56.9034642633978,57.0737064900647,37707.4485319196,0.0,1.0
2017-02-27,68.1,68.4,67.7,67.85,36689,57.9674781800657,58.222841520066,57.626993726732,57.7546753967321,43102.1148140823,0.0,1.0
2017-02-28,68.95,70.7,67.1,68.0,84126,58.6910076433998,60.1806271267348,57.1162670467314,57.8823570667322,98830.9441753519,0.0,1.0
2017-03-01,69.15,69.925,67.95,68.45,42676,58.8612498700667,59.5209384984008,57.8397965100655,58.2654020767327,50135.6224428514,0.0,1.0
2017-03-02,69.15,69.65,68.25,68.25,39483,58.8612498700667,59.2868554367338,58.0951598500658,58.0951598500658,46384.4966939522,0.0,1.0
2017-03-03,68.2,69.1,67.1,68.95,64877,58.0525992933991,58.8186893134,57.1162670467314,58.6910076433998,76217.2831855111,0.0,1.0
2017-03-06,68.95,69.05,67.05,67.65,58810,58.6910076433998,58.7761287567333,57.0737064900647,57.5844331700652,69089.7918236033,0.0,1.0
2017-03-07,69.4,69.75,68.75,68.95,35010,59.0740526534003,59.3719765500673,58.520765416733,58.6910076433998,41129.6312148333,0.0,1.0
2017-03-08,67.1,69.1,67.05,68.6,35199,57.1162670467314,58.8186893134,57.0737064900647,58.3930837467328,41351.6677843736,0.0,1.0
2017-03-09,66.85,67.9,66.75,67.175,27062,56.9034642633978,57.7972359533988,56.8183431500644,57.1801078817314,31792.3473275013,0.0,1.0
2017-03-10,67.3,67.65,66.55,67.3,30256,57.2865092733982,57.5844331700652,56.6481009233975,57.2865092733982,35544.6478730648,0.0,1.0
2017-03-13,66.95,67.15,66.25,66.95,36782,57.2482047723982,57.4192225611134,56.6496425118952,57.2482047723982,43015.4082523703,0.305,1.0
2017-03-14,66.75,67.3,66.2543,66.8,22665,57.077186983683,57.5474859026497,56.6533193943525,57.1199414308618,26506.0145734319,0.0,1.0
2017-03-15,69.1,69.7,66.95,66.95,45365,59.0866460010861,59.5996993672316,57.2482047723982,57.2482047723982,53052.9605613827,0.0,1.0
2017-03-16,68.15,68.7,67.3,68.7,49140,58.2743115046891,58.7446104236558,57.5474859026497,58.7446104236558,57467.705984489,0.0,1.0
2017-03-17,69.55,69.95,68.205,68.55,112311,59.4714360256952,59.8134716031255,58.3213413965858,58.6163470821194,131344.231315099,0.0,1.0
2017-03-20,68.6,69.995,68.5,69.65,28761,58.6591015292982,59.8519506055864,58.5735926349406,59.5569449200528,33635.0975136323,0.0,1.0
2017-03-21,68.55,69.5654,68.05,68.6,45809,58.6163470821194,59.4846043954263,58.1888026103315,58.6591015292982,53572.2047912792,0.0,1.0
2017-03-22,68.5,69.3,67.85,68.9,42206,58.5735926349406,59.2576637898013,58.0177848216164,58.915628212371,49358.6080338084,0.0,1.0
2017-03-23,68.75,69.7,67.65,68.5,46007,58.7873648708346,59.5996993672316,57.8467670329012,58.5735926349406,53803.7596505573,0.0,1.0
2017-03-24,68.75,69.325,68.4,68.65,49902,58.7873648708346,59.2790410133907,58.4880837405831,58.701855976477,58358.841352014,0.0,1.0
2017-03-27,69.35,69.45,68.35,68.75,22489,59.3004182369801,59.3859271313376,58.4453292934043,58.7873648708346,26300.1880318513,0.0,1.0
2017-03-28,69.25,69.35,68.45,69.2,31970,59.2149093426225,59.3004182369801,58.5308381877619,59.1721548954437,37387.9234905192,0.0,1.0
2017-03-29,69.3,69.5,68.65,69.05,20379,59.2576637898013,59.4286815785164,58.701855976477,59.0438915539073,23832.6084708568,0.0,1.0
2017-03-30,69.2,69.4,68.4,69.3,28820,59.1721548954437,59.3431726841589,58.4880837405831,59.2576637898013,33704.0961838212,0.0,1.0
2017-03-31,69.2,70.0,69.05,69.4,66241,59.1721548954437,59.8562260503043,59.0438915539073,59.3431726841589,77466.7951184073,0.0,1.0
2017-04-03,68.85,69.5,68.6471,69.1,36389,58.8728737651922,59.4286815785164,58.6993762185406,59.0866460010861,42555.8069407727,0.0,1.0
2017-04-04,69.75,69.9,68.9,68.95,33310,59.6424538144104,59.7707171559467,58.915628212371,58.9583826595497,38955.0119320987,0.0,1.0
2017-04-05,69.8,70.0,69.05,69.95,42450,59.6852082615892,59.8562260503043,59.0438915539073,59.8134716031255,49643.9584664541,0.0,1.0
2017-04-06,70.05,70.2,68.83,69.85,31601,59.8989804974831,60.0272438390195,58.8557719863206,59.7279627087679,36956.3894345917,0.0,1.0
2017-04-07,69.65,70.2,69.525,70.2,72754,59.5569449200528,60.0272438390195,59.4500588021058,60.0272438390195,85083.5466258753,0.0,1.0
2017-04-10,69.4,69.95,68.65,69.65,37294,59.3431726841589,59.8134716031255,58.701855976477,59.5569449200528,43614.1763733319,0.0,1.0
2017-04-11,70.2,70.25,69.25,69.25,38205,60.0272438390195,60.0699982861983,59.2149093426225,59.2149093426225,44679.5626198087,0.0,1.0
2017-04-12,70.25,70.85,69.6,70.2,72538,60.0699982861983,60.5830516523437,59.514190472874,60.0272438390195,84830.9413248445,0.0,1.0
2017-04-13,69.2,70.2,69.1,70.2,37868,59.1721548954437,60.0272438390195,59.0866460010861,60.0272438390195,44285.4515714414,0.0,1.0
2017-04-17,70.55,70.8,69.25,69.25,30015,60.326524969271,60.5402972051649,59.2149093426225,59.2149093426225,35101.6116223939,0.0,1.0
2017-04-18,71.55,71.85,69.9,70.25,54112,61.1816139128468,61.4381405959195,59.7707171559467,60.0699982861983,63282.3057841406,0.0,1.0
2017-04-19,71.4,71.85,71.3,71.55,62287,61.0533505713104,61.4381405959195,60.9678416769528,61.1816139128468,72842.7147467616,0.0,1.0
2017-04-20,71.5,71.85,70.85,71.25,44787,61.138859465668,61.4381405959195,60.5830516523437,60.925087229774,52377.0074873282,0.0,1.0
2017-04-21,71.75,72.0,70.505,71.4,36306,61.3526317015619,61.5664039374559,60.2880459668101,61.0533505713104,42458.7410149137,0.0,1.0
2017-04-24,73.0,73.3,71.45,72.0,59681,62.4214928810316,62.6780195641044,61.0961050184892,61.5664039374559,69795.0785685855,0.0,1.0
2017-04-25,73.7,73.8,72.05,73.3,48731,63.0200551415347,63.1055640358923,61.6091583846346,62.6780195641044,56989.3931691114,0.0,1.0
2017-04-26,74.4,74.85,72.3,73.0,78328,63.6186174020377,64.0034074266468,61.8229306205286,62.4214928810316,91602.1667552515,0.0,1.0
2017-04-27,73.65,74.7,73.6,74.3,40329,62.9773006943559,63.8751440851105,62.9345462471771,63.5331085076801,47163.5147466109,0.0,1.0
2017-04-28,73.3,73.75,72.9,73.75,56741,62.6780195641044,63.0628095887135,62.3359839866741,63.0628095887135,66356.8397490006,0.0,1.0
2017-05-01,73.0,73.55,72.35,73.35,52096,62.4214928810316,62.8917917999983,61.8656850677074,62.7207740112832,60924.6563078539,0.0,1.0
2017-05-02,73.15,73.35,72.85,73.15,30966,62.549756222568,62.7207740112832,62.2932295394953,62.549756222568,36213.7766283209,0.0,1.0
2017-05-03,71.8,72.9,71.05,71.4,56845,61.3953861487407,62.3359839866741,60.7540694410589,61.0533505713104,66478.464523571,0.0,1.0
2017-05-04,71.8,73.15,71.6,72.05,34830,61.3953861487407,62.549756222568,61.2243683600255,61.6091583846346,40732.6047912038,0.0,1.0
2017-05-05,71.75,72.25,71.0,71.7,70589,61.3526317015619,61.7801761733498,60.7113149938801,61.3098772543831,82551.6462706369,0.0,1.0
2017-05-08,72.6,72.85,71.65,71.8,44866,62.0794573036013,62.2932295394953,61.2671228072043,61.3953861487407,52469.3955372423,0.0,1.0
2017-05-09,71.25,72.8,70.95,72.5,49484,60.925087229774,62.2504750923165,60.6685605467013,61.9939484092437,57870.0033157602,0.0,1.0
2017-05-10,71.85,72.4,71.05,71.15,52020,61.4381405959195,61.9084395148862,60.7540694410589,60.8395783354165,60835.7766648986,0.0,1.0
2017-05-11,71.85,72.0,71.1,71.65,38512,61.4381405959195,61.5664039374559,60.7968238882377,61.2671228072043,45038.5895985885,0.0,1.0
2017-05-12,72.2,72.4,71.4,71.75,37012,61.737421726171,61.9084395148862,61.0533505713104,61.3526317015619,43284.3861192085,0.0,1.0
2017-05-15,72.45,73.3,72.15,72.15,23824,61.951193962065,62.6780195641044,61.6946672789922,61.6946672789922,27861.4291284995,0.0,1.0
2017-05-16,71.55,72.55,71.4,72.45,41583,61.1816139128468,62.0367028564225,61.0533505713104,61.951193962065,48630.0288553725,0.0,1.0
2017-05-17,71.5,72.0,70.847,71.15,46963,61.138859465668,61.5664039374559,60.580486385513,60.8395783354165,54921.7720014155,0.0,1.0
2017-05-18,71.75,72.6,71.1,71.5,40900,61.3526317015619,62.0794573036013,60.7968238882377,61.138859465668,47831.2815377615,0.0,1.0
2017-05-19,71.75,72.3,71.35,71.55,42500,61.3526317015619,61.8229306205286,61.0105961241316,61.1816139128468,49702.4319157669,0.0,1.0
2017-05-22,72.6,72.675,71.5,71.6,29451,62.0794573036013,62.1435889743695,61.138859465668,61.2243683600255,34442.0311141471,0.0,1.0
2017-05-23,73.35,73.6664,72.8,72.8,37423,62.7207740112832,62.9913241530305,62.2504750923165,62.2504750923165,43765.0378725586,0.0,1.0
2017-05-24,73.7,74.6,73.2,73.2,49070,63.0200551415347,63.7896351907529,62.5925106697468,62.5925106697468,57385.8431554513,0.0,1.0
2017-05-25,74.75,74.85,72.4,73.9,52092,63.9178985322892,64.0034074266468,61.9084395148862,63.1910729302498,60919.9784319089,0.0,1.0
2017-05-26,74.2,74.85,73.85,74.85,52843,63.4475996133226,64.0034074266468,63.148318483071,64.0034074266468,61798.2496405851,0.0,1.0
2017-05-30,74.4,74.45,73.9,74.3,37343,63.6186174020377,63.6613718492165,63.1910729302498,63.5331085076801,43671.4803536584,0.0,1.0
2017-05-31,74.25,74.65,74.05,74.6,86794,63.4903540605014,63.8323896379317,63.3193362717862,63.7896351907529,101502.891192872,0.0,1.0
2017-06-01,74.5,74.75,73.65,74.1,91976,63.7041262963953,63.9178985322892,62.9773006943559,63.362090718965,107563.079479637,0.0,1.0
2017-06-02,76.5,76.8,74.7,74.85,58262,65.4143041835468,65.6708308666196,63.8751440851105,64.0034074266468,68135.602077092,0.0,1.0
2017-06-05,75.85,76.75,75.675,76.35,78110,64.8584963702226,65.6280764194408,64.7088558050968,65.2860408420105,91347.2225162482,0.0,1.0
2017-06-06,75.7,76.5,75.65,75.65,75040,64.7302330286862,65.4143041835468,64.6874785815074,64.6874785815074,87756.9527284505,0.0,1.0
2017-06-07,76.4,76.65,75.7,75.85,59328,65.3287952891893,65.5425675250832,64.7302330286862,64.8584963702226,69382.256016438,0.0,1.0
2017-06-08,76.65,77.1891,75.45,76.6,73048,65.5425675250832,66.0035459745649,64.5164607927923,65.4998130779044,85427.3705078338,0.0,1.0
2017-06-09,76.55,77.75,76.05,76.15,109093,65.4570586307256,66.4831653630166,65.0295141589378,65.1150230532953,127580.880117335,0.0,1.0
2017-06-12,75.6,77.5,75.35,76.75,49635,64.6447241343287,66.2693931271226,64.4309518984347,65.6280764194408,58046.5931326844,0.0,1.0
2017-06-13,74.3,75.978,73.95,75.65,79941,63.8110124143423,65.2521278764051,63.5104221808965,64.9704318862045,93081.3675456589,0.325,1.0
2017-06-14,74.85,75.35,74.35,74.75,77262,64.2833684954713,64.7127831146795,63.8539538762631,64.1974855716297,89962.0047198897,0.0,1.0
2017-06-15,74.7,74.9,73.95,74.4,35508,64.1545441097089,64.3263099573921,63.5104221808965,63.8968953381839,41344.6566694344,0.0,1.0
2017-06-16,75.6,75.8,73.7,73.75,67382,64.9274904242836,65.0992562719669,63.2957148712924,63.3386563332132,78457.9716035776,0.0,1.0
2017-06-19,75.1,75.7,74.75,75.7,39531,64.4980758050754,65.0133733481253,64.1974855716297,65.0133733481253,46028.9405992851,0.0,1.0
2017-06-20,74.6,75.55,74.275,75.05,41682,64.0686611858672,64.8845489623628,63.7895416833819,64.4551343431546,48533.5129913081,0.0,1.0
2017-06-21,74.55,74.85,74.1,74.45,44535,64.0257197239464,64.2833684954713,63.639246566659,63.9398368001047,51855.4772100164,0.0,1.0
2017-06-22,74.35,74.65,73.85,74.65,73805,63.8539538762631,64.111602647788,63.4245392570549,64.111602647788,85936.7575050019,0.0,1.0
2017-06-23,74.8,74.95,74.2,74.45,81072,64.2404270335505,64.369251419313,63.7251294905006,63.9398368001047,94398.2765997631,0.0,1.0
2017-06-26,74.85,75.35,74.55,75.0,86214,64.2833684954713,64.7127831146795,64.0257197239464,64.4121928812338,100385.49707386,0.0,1.0
2017-06-27,75.5,75.5,74.205,74.8,64803,64.841607500442,64.841607500442,63.7294236366927,64.2404270335505,75455.0463599572,0.0,1.0
2017-06-28,75.55,76.6,75.4,75.95,54993,64.8845489623628,65.7863196627001,64.7557245766004,65.2280806577294,64032.5195511493,0.0,1.0
2017-06-29,75.1,77.1328,74.8,76.25,57555,64.4980758050754,66.2439038809284,64.2404270335505,65.4857294292543,67015.6504058043,0.0,1.0
2017-06-30,74.95,75.55,74.85,75.5,59707,64.369251419313,64.8845489623628,64.2833684954713,64.841607500442,69521.3871736488,0.0,1.0
2017-07-03,75.45,75.7,74.95,75.1,24838,64.7986660385212,65.0133733481253,64.369251419313,64.4980758050754,28920.7666541459,0.0,1.0
2017-07-05,75.75,75.75,74.9,75.55,63786,65.0563148100461,65.0563148100461,64.3263099573921,64.8845489623628,74270.8761495028,0.0,1.0
2017-07-06,75.2,75.5,74.8,75.5,54542,64.5839587289171,64.841607500442,64.2404270335505,64.841607500442,63507.3860556577,0.0,1.0
2017-07-07,76.65,76.725,75.15,75.45,41757,65.8292611246209,65.8936733175021,64.5410172669962,64.7986660385212,48620.8411779198,0.0,1.0
2017-07-10,76.15,76.8,75.8,76.8,69078,65.3998465054127,65.9580855103834,65.0992562719669,65.9580855103834,80432.7529968231,0.0,1.0
2017-07-11,76.05,76.65,75.2,76.5,57198,65.313963581571,65.8292611246209,64.5839587289171,65.7004367388585,66599.9682375328,0.0,1.0
2017-07-12,76.9,77.15,76.3,76.6,39365,66.043968434225,66.2586757438292,65.5286708911752,65.7863196627001,45835.6542129179,0.0,1.0
2017-07-13,75.7,76.7,75.2,76.7,62854,65.0133733481253,65.8722025865417,64.5839587289171,65.8722025865417,73185.677883875,0.0,1.0
2017-07-14,75.6,76.2,75.4,75.85,59878,64.9274904242836,65.4427879673335,64.7557245766004,65.1421977338878,69720.4954391235,0.0,1.0
2017-07-17,75.6,75.8,75.2,75.7,42541,64.9274904242836,65.0992562719669,64.5839587289171,65.0133733481253,49533.7118219672,0.0,1.0
2017-07-18,75.9,75.9,75.0,75.7,63715,65.1851391958086,65.1851391958086,64.4121928812338,65.0133733481253,74188.2054661771,0.0,1.0
2017-07-19,75.8,76.2,75.6,75.7,55330,65.0992562719669,65.4427879673335,64.9274904242836,65.0133733481253,64424.9142029911,0.0,1.0
2017-07-20,76.2,76.55,75.55,75.9,32917,65.4427879673335,65.7433782007793,64.8845489623628,65.1851391958086,38327.7589159562,0.0,1.0
2017-07-21,77.35,77.5,76.4,76.95,78922,66.4304415915124,66.5592659772749,65.6145538150168,66.0869098961459,91894.8685835616,0.0,1.0
2017-07-24,76.0,77.5,75.85,77.5,28746,65.2710221196502,66.5592659772749,65.1421977338878,66.5592659772749,33471.1473645253,0.0,1.0
2017-07-25,76.95,77.05,76.2,76.2,42567,66.0869098961459,66.1727928199875,65.4427879673335,65.4427879673335,49563.9855933259,0.0,1.0
2017-07-26,77.5,77.55,75.5,76.75,31064,66.5592659772749,66.6022074391957,64.841607500442,65.9151440484626,36170.1705187369,0.0,1.0
2017-07-27,77.4,77.6,76.8,77.5,31010,66.4733830534333,66.6451489011165,65.9580855103834,66.5592659772749,36107.2942243765,0.0,1.0
2017-07-28,77.45,77.55,77.05,77.4,21048,66.5163245153541,66.6022074391957,66.1727928199875,66.4733830534333,24507.7822907023,0.0,1.0
2017-07-31,77.25,77.6,77.1,77.45,27455,66.3445586676708,66.6451489011165,66.2157342819083,66.5163245153541,31967.9381789828,0.0,1.0
2017-08-01,78.6,78.65,77.15,77.6,39307,67.503978139533,67.5469196014538,66.2586757438292,66.6451489011165,45768.1204152715,0.0,1.0
2017-08-02,79.0,79.1,77.7,78.6,34300,67.8475098348996,67.9333927587412,66.7310318249582,67.503978139533,39938.0906770756,0.0,1.0
2017-08-03,78.9,79.68,77.8,77.8,38589,67.7616269110579,68.4315137170228,66.8169147487998,66.8169147487998,44932.0985754423,0.0,1.0
2017-08-04,78.7,79.1,78.4,78.75,43097,67.5898610633747,67.9333927587412,67.3322122918497,67.6328025252955,50181.1047787151,0.0,1.0
2017-08-07,78.8,78.95,78.55,78.6,52558,67.6757439872163,67.8045683729788,67.4610366776122,67.503978139533,61197.2644258233,0.0,1.0
2017-08-08,79.25,79.6,78.6,78.6,31751,68.0622171445037,68.3628073779495,67.503978139533,67.503978139533,36970.0967080999,0.0,1.0
2017-08-09,79.3,79.35,78.55,79.15,33852,68.1051586064245,68.1481000683453,67.4610366776122,67.9763342206621,39416.4503090485,0.0,1.0
2017-08-10,79.5,79.65,78.35,79.15,41372,68.2769244541078,68.4057488398703,67.2892708299289,67.9763342206621,48172.5564866464,0.0,1.0
2017-08-11,78.55,80.0,77.9,77.9,41457,67.4610366776122,68.706339073316,66.9027976726415,66.9027976726415,48271.528431473,0.0,1.0
2017-08-14,79.65,79.65,78.7,78.95,29502,68.4057488398703,68.4057488398703,67.5898610633747,67.8045683729788,34351.415485571,0.0,1.0
2017-08-15,79.55,79.9,79.05,79.45,19637,68.3198659160286,68.6204561494744,67.8904512968204,68.233982992187,22864.8480065812,0.0,1.0
2017-08-16,79.7,80.3,78.94,79.55,23714,68.4486903017911,68.963987844841,67.7959800805946,68.3198659160286,27612.0082307922,0.0,1.0
2017-08-17,79.0,80.3322,78.9,79.25,63655,67.8475098348996,68.991642146318,67.7616269110579,68.0622171445037,74118.3429168877,0.0,1.0
2017-08-18,78.95,79.3,78.5,78.5,43283,67.8045683729788,68.1051586064245,67.4180952156914,67.4180952156914,50397.6786815121,0.0,1.0
2017-08-21,79.25,80.2638,79.01,79.15,41856,68.0622171445037,68.9328982264103,67.8560981272838,67.9763342206621,48736.1143842472,0.0,1.0
2017-08-22,79.35,79.75,78.5,79.6,59267,68.1481000683453,68.4916317637119,67.4180952156914,68.3628073779495,69009.0618121937,0.0,1.0
2017-08-23,80.05,80.35,79.35,79.35,35542,68.7492805352368,69.0069293067618,68.1481000683453,68.1481000683453,41384.2454473651,0.0,1.0
2017-08-24,80.05,80.45,79.35,79.9,30148,68.7492805352368,69.0928122306034,68.1481000683453,68.6204561494744,35103.602266253,0.0,1.0
2017-08-25,80.05,81.1,79.65,80.3,71182,68.7492805352368,69.6510512355741,68.4057488398703,68.963987844841,82882.5997252361,0.0,1.0
2017-08-28,80.0,80.5,79.7,80.15,30921,68.706339073316,69.1357536925243,68.4486903017911,68.8351634590785,36003.664776264,0.0,1.0
2017-08-29,79.7,80.8,79.5,79.95,41265,68.4486903017911,69.3934024640492,68.2769244541078,68.6633976113952,48047.9682737471,0.0,1.0
2017-08-30,79.05,79.8,78.9,79.6,30987,67.8904512968204,68.5345732256327,67.7616269110579,68.3628073779495,36080.5135804823,0.0,1.0
2017-08-31,79.45,80.0,79.05,79.15,45305,68.233982992187,68.706339073316,67.8904512968204,67.9763342206621,52752.046592563,0.0,1.0
2017-09-01,79.6,79.6,79.15,79.6,28923,68.3628073779495,68.3628073779495,67.9763342206621,68.3628073779495,33677.2418849288,0.0,1.0
2017-09-05,79.4,80.5,79.1,79.65,42056,68.1910415302662,69.1357536925243,67.9333927587412,68.4057488398703,48968.9895485449,0.0,1.0
2017-09-06,78.25,79.65,78.2,79.65,35974,67.2033879060872,68.4057488398703,67.1604464441664,68.4057488398703,41887.2558022484,0.0,1.0
2017-09-07,78.1,78.9,77.9,78.25,63427,67.0745635203248,67.7616269110579,66.9027976726415,67.2033879060872,73852.8652295882,0.0,1.0
2017-09-08,78.7,79.1,77.7,78.1,46597,67.5898610633747,67.9333927587412,66.7310318249582,67.0745635203248,54256.4201539269,0.0,1.0
2017-09-11,79.7,79.9,79.1,79.1,43174,68.4486903017911,68.6204561494744,67.9333927587412,67.9333927587412,50270.7617169698,0.0,1.0
2017-09-12,78.45,79.75,78.15,79.75,25361,67.3751537537705,68.4916317637119,67.1175049822456,68.4916317637119,29529.7352087847,0.0,1.0
2017-09-13,78.5,78.8,78.1,78.35,55009,67.4180952156914,67.6757439872163,67.0745635203248,67.2892708299289,64051.1495642931,0.0,1.0
2017-09-14,78.95,79.05,77.9,78.05,39064,68.0836878754641,68.1699243388909,67.1782050094826,67.3075597046228,45298.7036431005,0.325,1.0
2017-09-15,81.25,81.3,78.85,78.95,145892,70.0671265342807,70.1102447659941,67.9974514120373,68.0836878754641,169176.696495474,0.0,1.0
2017-09-18,79.05,81.95,78.8,81.2,76853,68.1699243388909,70.6707817782683,67.9543331803239,70.0240083025673,89118.914373418,0.0,1.0
2017-09-19,77.4,79.3,76.95,79.3,49340,66.7470226923486,68.3855154974579,66.358958606928,68.3855154974579,57214.7767189888,0.0,1.0
2017-09-20,78.2,78.65,77.35,77.5,82727,67.4369143997631,67.8249784851837,66.7039044606352,66.8332591557754,95930.4181927803,0.0,1.0
2017-09-21,78.8,78.9,78.0,78.3,43895,67.9543331803239,68.0405696437507,67.2644414729095,67.5231508631899,50900.7422796922,0.0,1.0
2017-09-22,79.05,79.2,78.4,78.85,125652,68.1699243388909,68.2992790340311,67.6093873266167,67.9974514120373,145706.346256473,0.0,1.0
2017-09-25,79.8,80.25,78.8097,79.1,42785,68.816697814592,69.2047619000126,67.9626981172763,68.2130425706043,49613.5837438576,0.0,1.0
2017-09-26,80.55,81.15,79.7,79.7,52447,69.463471290293,69.9808900708539,68.7304613511652,68.7304613511652,60817.661017041,0.0,1.0
2017-09-27,80.6,81.05,79.5,80.2,59307,69.5065895220064,69.8946536074271,68.5579884243115,69.1616436682992,68772.5326889555,0.0,1.0
2017-09-28,79.25,80.45,79.1,80.45,53001,68.3423972657445,69.3772348268662,68.2130425706043,69.3772348268662,61460.0806826738,0.0,1.0
2017-09-29,78.25,79.2,78.15,79.15,77640,67.4800326314765,68.2992790340311,67.3937961680497,68.2561608023177,90031.5213713475,0.0,1.0
2017-10-02,79.15,79.45,78.15,78.4,67052,68.2561608023177,68.5148701925982,67.3937961680497,67.6093873266167,77753.6523826841,0.0,1.0
2017-10-03,80.25,80.7,79.3,79.45,91273,69.2047619000126,69.5928259854332,68.3855154974579,68.5148701925982,105840.379316422,0.0,1.0
2017-10-04,79.4,80.55,79.3,80.25,54113,68.4717519608847,69.463471290293,68.3855154974579,69.2047619000126,62749.5584230774,0.0,1.0
2017-10-05,78.9,79.5,78.55,79.5,53037,68.0405696437507,68.5579884243115,67.7387420217569,68.5579884243115,61501.826364917,0.0,1.0
2017-10-06,78.7,79.1,77.65,77.8,61241,67.8680967168971,68.2130425706043,66.9626138509156,67.0919685460558,71015.2035072475,0.0,1.0
2017-10-09,79.6,79.8,78.8,78.8,42064,68.6442248877384,68.816697814592,67.9543331803239,67.9543331803239,48777.5104967073,0.0,1.0
2017-10-10,79.65,80.0,79.2,79.75,43107,68.6873431194518,68.9891707414456,68.2992790340311,68.7735795828786,49986.975679478,0.0,1.0
2017-10-11,80.05,80.65,79.55,79.55,33915,69.032288973159,69.5497077537198,68.601106656025,68.601106656025,39327.9114800264,0.0,1.0
2017-10-12,81.55,81.55,79.95,79.95,43681,70.3258359245611,70.3258359245611,68.9460525097322,68.9460525097322,50652.5873908015,0.0,1.0
2017-10-13,81.1,81.95,80.712,81.7,36515,69.9377718391405,70.6707817782683,69.6031743610445,70.4551906197013,42342.8774198191,0.0,1.0
2017-10-16,80.45,81.25,80.05,80.9,31949,69.3772348268662,70.0671265342807,69.032288973159,69.7652989122869,37048.1333886293,0.0,1.0
2017-10-17,81.05,81.4,80.4,80.4,26941,69.8946536074271,70.1964812294209,69.3341165951528,69.3341165951528,31240.8451476748,0.0,1.0
2017-10-18,81.9,82.075,80.6385,81.15,48972,70.6276635465549,70.7785773575518,69.5397905604257,69.9808900708539,56788.0430782796,0.0,1.0
2017-10-19,81.45,82.15,81.35,81.75,42531,70.2395994611343,70.8432547051219,70.1533629977075,70.4983088514147,49319.0447635855,0.0,1.0
2017-10-20,81.15,81.7,80.25,81.65,25835,69.9808900708539,70.4551906197013,69.2047619000126,70.4120723879879,29958.3250209784,0.0,1.0
2017-10-23,80.75,81.25,80.5,81.25,24442,69.6359442171466,70.0671265342807,69.4203530585796,70.0671265342807,28342.9990386203,0.0,1.0
2017-10-24,80.15,81.0,79.85,80.85,35032,69.1185254365858,69.8515353757137,68.8598160463054,69.7221806805734,40623.1872318527,0.0,1.0
2017-10-25,80.1,80.25,79.05,79.9,48815,69.0754072048724,69.2047619000126,68.1699243388909,68.9029342780188,56605.9855196075,0.0,1.0
2017-10-26,80.15,81.35,79.7,80.4,35608,69.1185254365858,70.1533629977075,68.7304613511652,69.3341165951528,41291.1181477453,0.0,1.0
2017-10-27,81.5,81.65,79.85,80.3,33626,70.2827176928477,70.4120723879879,68.8598160463054,69.247880131726,38992.7864197956,0.0,1.0
2017-10-30,80.05,81.95,79.65,81.6,36772,69.032288973159,70.6707817782683,68.6873431194518,70.3689541562745,42640.8952069447,0.0,1.0
2017-10-31,80.55,81.25,80.0,80.0,66751,69.463471290293,70.0671265342807,68.9891707414456,68.9891707414456,77404.6120950389,0.0,1.0
2017-11-01,79.35,81.0,78.6,81.0,46708,68.4286337291713,69.8515353757137,67.7818602534703,69.8515353757137,54162.703506091,0.0,1.0
2017-11-02,80.3,81.25,79.65,79.65,51047,69.247880131726,70.0671265342807,68.6873431194518,68.6873431194518,59194.2178186911,0.0,1.0
2017-11-03,80.0,80.775,79.75,80.7,43762,68.9891707414456,69.6575033330033,68.7735795828786,69.5928259854332,50746.5151758489,0.0,1.0
2017-11-06,79.75,80.45,79.573,80.0,34714,68.7735795828786,69.3772348268662,68.6209410426131,68.9891707414456,40254.4337053704,0.0,1.0
2017-11-07,80.5,80.725,79.45,79.45,46710,69.4203530585796,69.6143851012899,68.5148701925982,68.5148701925982,54165.02271066,0.0,1.0
2017-11-08,80.15,80.9,79.2,80.1,36468,69.1185254365858,69.7652989122869,68.2992790340311,69.0754072048724,42288.3761124459,0.0,1.0
2017-11-09,80.65,81.0,78.88,79.45,51324,69.5497077537198,69.8515353757137,68.0233223510653,68.5148701925982,59515.4276515075,0.0,1.0
2017-11-10,80.45,80.95,79.65,80.65,55156,69.3772348268662,69.8084171440003,68.6873431194518,69.5497077537198,63959.0236058481,0.0,1.0
2017-11-13,80.15,80.45,79.7,80.35,24075,69.1185254365858,69.3772348268662,68.7304613511652,69.2909983634394,27917.4250001957,0.0,1.0
2017-11-14,81.9,81.9,79.85,79.85,49589,70.6276635465549,70.6276635465549,68.8598160463054,68.8598160463054,57503.5176878381,0.0,1.0
2017-11-15,80.55,81.85,80.4,81.6,25528,69.463471290293,70.5845453148415,69.3341165951528,70.3689541562745,29602.327119626,0.0,1.0
2017-11-16,81.85,82.1981,80.5,80.5,47500,70.5845453148415,70.8847344440302,69.4203530585796,69.4203530585796,55081.1085154431,0.0,1.0
2017-11-17,81.55,81.65,80.45,81.4,37512,70.3258359245611,70.4120723879879,69.3772348268662,70.1964812294209,43499.0008975011,0.0,1.0
2017-11-20,81.8,81.8,81.0,81.65,30048,70.5414270831281,70.5414270831281,69.8515353757137,70.4120723879879,34843.7294457271,0.0,1.0
2017-11-21,83.65,84.0,81.85,82.0,52197,72.136801656524,72.4386292785179,70.5845453148415,70.7139000099817,60527.7604459071,0.0,1.0
2017-11-22,82.7,84.35,82.45,83.85,53007,71.3175552539694,72.7404569005117,71.1019640954024,72.3092745833777,61467.0382963809,0.0,1.0
2017-11-24,82.35,83.2,82.05,82.9,24768,71.0157276319756,71.7487375711034,70.7570182416951,71.490028180823,28721.0293833788,0.0,1.0
2017-11-27,83.15,83.7,81.45,82.5,33966,71.70561933939,72.1799198882374,70.2395994611343,71.1450823271158,39387.0511965377,0.0,1.0
2017-11-28,84.85,85.05,83.35,83.35,35513,73.1716392176457,73.3441121444993,71.8780922662436,71.8780922662436,41180.9559307144,0.0,1.0
2017-11-29,85.35,86.35,83.57,84.85,45569,73.6028215347797,74.4651861690478,72.0678124857826,73.1716392176457,52841.9165040049,0.0,1.0
2017-11-30,85.55,86.0,84.65,85.6,44219,73.7752944616334,74.163358547054,72.9991662907921,73.8184126933468,51276.4534198817,0.0,1.0
2017-12-01,84.75,86.0,83.35,85.55,65477,73.0854027542189,74.163358547054,71.8780922662436,73.7752944616334,75927.2787845405,0.0,1.0
2017-12-04,83.85,85.8,83.65,84.95,59635,72.3092745833777,73.9908856202004,72.136801656524,73.2578756810725,69152.8822382832,0.0,1.0
2017-12-05,83.4,84.65,82.5,83.8,52382,71.921210497957,72.9991662907921,71.1450823271158,72.2661563516643,60742.2868685462,0.0,1.0
2017-12-06,82.6,83.9,82.55,83.4,30736,71.2313187905426,72.3523928150911,71.1882005588292,71.921210497957,35641.5358174876,0.0,1.0
2017-12-07,82.35,83.175,81.85,82.75,56038,71.0157276319756,71.7271784552467,70.5845453148415,71.3606734856828,64981.7928208084,0.0,1.0
2017-12-08,82.45,83.1,81.84,82.3,38086,71.1019640954024,71.6625011076766,70.5759216684988,70.9726094002621,44164.6126088246,0.0,1.0
2017-12-11,82.7,82.8,81.7,82.45,30778,71.3175552539694,71.4037917173962,70.4551906197013,71.1019640954024,35690.2391134381,0.0,1.0
2017-12-12,80.2,82.7,80.1,82.7,49291,69.1616436682992,71.3175552539694,69.0754072048724,71.3175552539694,57157.9562070465,0.0,1.0
2017-12-13,81.2,82.05,80.25,80.25,53854,70.0240083025673,70.7570182416951,69.2047619000126,69.2047619000126,62449.2214313826,0.0,1.0
2017-12-14,79.95,81.4,79.25,80.65,34393,69.2263210158693,70.481832779134,68.620211888776,69.8324301429626,39720.7349697185,0.325,1.0
2017-12-15,81.65,82.1,79.25,79.95,115944,70.6983003245244,71.0879419062273,68.620211888776,69.2263210158693,133904.599637398,0.0,1.0
2017-12-18,80.05,82.0,79.7,81.65,36350,69.3129080340255,71.0013548880711,69.0098534704788,70.6983003245244,41980.8890224542,0.0,1.0
2017-12-19,77.8,80.15,77.5,80.15,44341,67.3647001255113,69.3994950521817,67.1049390710428,69.3994950521817,51209.7551621635,0.0,1.0
2017-12-20,76.6,78.79,76.35,78.05,39837,66.3256559076371,68.2219116052576,66.1091883622467,67.5811676709018,46008.0516090099,0.0,1.0
2017-12-21,75.35,77.35,75.05,76.5,53875,65.2433181806848,66.9750585438085,64.9835571262163,66.2390688894809,62220.6436336925,0.0,1.0
2017-12-22,76.8,77.6,75.0,75.65,46873,66.4988299439495,67.191526089199,64.9402636171382,65.5030792351534,54133.9810495047,0.0,1.0
2017-12-26,76.9,77.7,76.4,76.7,38116,66.5854169621057,67.2781131073552,66.1524818713248,66.4122429257933,44020.4557353471,0.0,1.0
2017-12-27,77.95,78.5,77.35,77.35,42331,67.4945806527456,67.9708092526046,66.9750585438085,66.9750585438085,48888.3910098902,0.0,1.0
2017-12-28,78.8,78.8,77.1,77.9,26439,68.2305703070732,68.2305703070732,66.758590998418,67.4512871436675,30534.6004089317,0.0,1.0
2017-12-29,78.55,79.45,78.3,79.05,46082,68.0141027616827,68.7933859250884,67.7976352162923,68.4470378524637,53220.4491865952,0.0,1.0
2018-01-02,77.4,78.95,76.8,78.95,45066,67.0183520528866,68.3604508343075,66.4988299439495,68.3604508343075,52047.0631275357,0.0,1.0
2018-01-03,76.05,78.07,75.65,76.65,38920,65.8494273077781,67.598485074533,65.5030792351534,66.3689494167152,44949.0013962564,0.0,1.0
2018-01-04,76.05,76.75,75.3,76.3,78974,65.8494273077781,66.4555364348714,65.2000246716067,66.0658948531686,91207.6679411087,0.0,1.0
2018-01-05,76.0,76.25,75.28,76.0,51666,65.8061337987,66.0226013440905,65.1827072679755,65.8061337987,59669.4528812688,0.0,1.0
2018-01-08,75.85,76.23,75.25,75.85,54355,65.6762532714658,66.0052839404593,65.1567311625286,65.6762532714658,62774.9992521457,0.0,1.0
2018-01-09,74.85,76.5,74.7,75.75,53108,64.8103830899039,66.2390688894809,64.6805025626696,65.5896662533096,61334.8295517056,0.0,1.0
2018-01-10,73.45,73.95,72.1,73.4,119859,63.5981648357173,64.0310999264983,62.4292400906088,63.5548713266392,138426.062650408,0.0,1.0
2018-01-11,73.75,73.95,72.9,73.4,112626,63.8579258901859,64.0310999264983,63.1219362358583,63.5548713266392,130072.61642484,0.0,1.0
2018-01-12,72.65,74.0,72.45,73.55,54140,62.9054686904679,64.0743934355763,62.7322946541555,63.6847518538735,62526.6941313802,0.0,1.0
2018-01-16,71.5,73.1,71.4,72.8,58340,61.9097179816717,63.2951102721707,61.8231309635156,63.0353492177021,67377.3057928468,0.0,1.0
2018-01-17,71.6,72.22,71.4,71.8,88165,61.9963049998279,62.5331445123963,61.8231309635156,62.1694790361403,101822.423126951,0.0,1.0
2018-01-18,69.5,71.55,68.95,71.55,111656,60.177977618548,61.9530114907498,59.701749018689,61.9530114907498,128952.356112549,0.0,1.0
2018-01-19,69.1,69.93,69.0,69.3,88916,59.8316295459233,60.5503017966196,59.7450425277671,60.0048035822357,102689.758688323,0.0,1.0
2018-01-22,71.85,71.9,69.25,69.25,110240,62.2127725452184,62.2560660542965,59.9615100731576,59.9615100731576,127317.007038111,0.0,1.0
2018-01-23,75.5,76.65,72.56,72.7,220455,65.3731987079191,66.3689494167152,62.8275403741273,62.948762199546,254605.141387762,0.0,1.0
2018-01-24,74.75,76.55,74.65,75.4,470647,64.7237960717477,66.282362398559,64.6372090535915,65.2866116897629,543553.768246245,0.0,1.0
2018-01-25,75.6,75.7,73.35,74.85,59669,65.4597857260753,65.5463727442315,63.5115778175611,64.8103830899039,68912.1779114394,0.0,1.0
2018-01-26,74.75,75.6,73.75,75.6,39099,64.7237960717477,65.4597857260753,63.8579258901859,65.4597857260753,45155.7298456379,0.0,1.0
2018-01-29,72.95,74.6,72.0,74.6,75126,63.1652297449364,64.5939155445135,62.3426530724527,64.5939155445135,86763.5837331746,0.0,1.0
2018-01-30,73.1,73.65,72.55,72.8,80406,63.2951102721707,63.7713388720297,62.8188816723117,63.0353492177021,92861.495536161,0.0,1.0
2018-01-31,73.5,73.6,72.45,73.5,44860,63.6414583447954,63.7280453629516,62.7322946541555,63.6414583447954,51809.1521746162,0.0,1.0
2018-02-01,72.95,73.75,72.3,73.7,57530,63.1652297449364,63.8579258901859,62.6024141269212,63.8146323811078,66441.8306867068,0.0,1.0
2018-02-02,72.45,73.05,72.21,72.45,30620,62.7322946541555,63.2518167630926,62.5244858105806,62.7322946541555,35363.2688271678,0.0,1.0
2018-02-05,70.1,72.85,69.85,72.4,48725,60.6974997274852,63.0786427267802,60.4810321820947,62.6890011450774,56272.8698107037,0.0,1.0
2018-02-06,69.2,70.15,67.55,69.1,101788,59.9182165640795,60.7407932365633,58.4895307645025,59.8316295459233,117555.728523179,0.0,1.0
2018-02-07,69.1,69.55,68.45,69.0,60298,59.8316295459233,60.2212711276261,59.2688139279081,59.7450425277671,69638.6147531209,0.0,1.0
2018-02-08,68.35,69.9,68.25,69.0,54036,59.1822269097519,60.5243256911728,59.0956398915958,59.7450425277671,62406.5837473821,0.0,1.0
2018-02-09,70.5,71.13,68.15,68.7,82068,61.0438478001099,61.5893460144938,59.0090528734396,59.4852814732986,94780.9518650556,0.0,1.0
2018-02-12,69.6,71.25,68.8,70.7,157995,60.2645646367042,61.6932504362813,59.5718684914548,61.2170218364223,182469.616536524,0.0,1.0
2018-02-13,69.15,69.45,68.4,69.4,42898,59.8749230550014,60.13468410947,59.22552041883,60.0913906003919,49543.2235841882,0.0,1.0
2018-02-14,67.9,69.25,67.75,68.65,59385,58.7925853280491,59.9615100731576,58.6627048008148,59.4419879642205,68584.1841705212,0.0,1.0
2018-02-15,68.65,69.0,67.85,68.35,31899,59.4419879642205,59.7450425277671,58.749291818971,59.1822269097519,36840.3955688382,0.0,1.0
2018-02-16,68.55,69.0,67.8,68.65,35680,59.3554009460643,59.7450425277671,58.7059983098929,59.4419879642205,41207.1009716965,0.0,1.0
2018-02-20,68.15,69.45,66.85,68.2,58649,59.0090528734396,60.13468410947,57.8834216374092,59.0523463825177,67734.172222226,0.0,1.0
2018-02-21,67.45,68.75,67.4,68.25,36889,58.4029437463463,59.5285749823767,58.3596502372682,59.0956398915958,42603.3841856757,0.0,1.0
2018-02-22,67.85,68.35,67.45,67.6,58268,58.749291818971,59.1822269097519,58.4029437463463,58.5328242735805,67294.1524500788,0.0,1.0
2018-02-23,69.35,69.35,68.0,68.15,25495,60.0480970913138,60.0480970913138,58.8791723462053,59.0090528734396,29444.3676926402,0.0,1.0
2018-02-26,68.85,69.75,68.2,69.6,27619,59.6151620005328,60.3944451639385,59.0523463825177,60.2645646367042,31897.3913042961,0.0,1.0
2018-02-27,68.0,69.85,67.9,69.1,31995,58.8791723462053,60.4810321820947,58.7925853280491,59.8316295459233,36951.2666925288,0.0,1.0
2018-02-28,66.65,68.05,66.35,67.55,53735,57.7102476010968,58.9224658552834,57.4504865466282,58.4895307645025,62058.9565783103,0.0,1.0
2018-03-01,69.1,69.35,67.5,67.5,58743,59.8316295459233,60.0480970913138,58.4462372554244,58.4462372554244,67842.7335308399,0.0,1.0
2018-03-02,68.45,69.4,67.8,69.0,54554,59.2688139279081,60.0913906003919,58.7059983098929,59.7450425277671,63004.8258522962,0.0,1.0
2018-03-05,69.5,69.8,67.9,68.3,46720,60.177977618548,60.4377386730166,58.7925853280491,59.1389334006738,53957.2801961228,0.0,1.0
2018-03-06,68.7,69.75,68.1,69.75,38053,59.4852814732986,60.3944451639385,58.9657593643615,60.3944451639385,43947.696560425,0.0,1.0
2018-03-07,69.35,69.7,68.5,68.55,43141,60.0480970913138,60.3511516548604,59.3121074369862,59.3554009460643,49823.8661160302,0.0,1.0
2018-03-08,69.35,70.18,68.9,69.45,40571,60.0480970913138,60.7667693420101,59.658455509611,60.13468410947,46855.7537422281,0.0,1.0
2018-03-09,69.9,70.25,69.05,69.55,37124,60.5243256911728,60.8273802547194,59.7883360368452,60.2212711276261,42874.7874572102,0.0,1.0
2018-03-12,70.85,70.9,69.4,70.15,39721,61.3469023636565,61.3901958727346,60.0913906003919,60.7407932365633,45874.0823345504,0.0,1.0
2018-03-13,70.4,71.3,69.4,71.15,43239,60.9572607819537,61.7365439453594,60.0913906003919,61.6066634181251,49937.0470547978,0.0,1.0
2018-03-14,70.35,71.1,70.05,70.35,32864,61.1953750818832,61.8477778013063,60.934413994114,61.1953750818832,37780.3452778323,0.325,1.0
2018-03-15,70.3,70.75,69.65,70.15,28922,61.151881567255,61.5433231989088,60.5864658770884,61.0214010233704,33248.6351669141,0.0,1.0
2018-03-16,71.4,71.5,69.5,70.2,183618,62.1087388890755,62.1957259183319,60.4559853332037,61.0648945379986,211086.643111764,0.0,1.0
2018-03-19,74.3,74.7,70.45,71.35,142018,64.6313627375113,64.979310854537,61.2823621111396,62.0652453744473,163263.42124109,0.0,1.0
2018-03-20,72.05,75.05,71.8,74.9,61074,62.6741545792421,65.2837654569344,62.4566870061011,65.1532849130498,70210.4676088829,0.0,1.0
2018-03-21,72.0,72.9,71.65,72.6,42158,62.630661064614,63.4135443279216,62.3262064622165,63.1525832401524,48464.6968178813,0.0,1.0
2018-03-22,73.1,73.9,71.1,72.3,71363,63.5875183864344,64.2834146204857,61.8477778013063,62.8916221523832,82038.6678451176,0.0,1.0
2018-03-23,70.0,73.25,69.8,73.1,92334,60.8909204794858,63.7179989303191,60.716946420973,63.5875183864344,106146.859812663,0.0,1.0
2018-03-26,70.55,70.78,69.55,70.65,86815,61.369349140396,61.5694193076858,60.4994788478319,61.4563361696524,99802.2357380419,0.0,1.0
2018-03-27,68.4,70.35,67.1,70.35,237319,59.4991280113833,61.1953750818832,58.3682966310499,61.1953750818832,272821.134402077,0.0,1.0
2018-03-28,70.05,70.9,68.4,68.65,409915,60.934413994114,61.6738037427935,59.4991280113833,59.7165955845243,471236.922911472,0.0,1.0
2018-03-29,70.35,72.05,69.9,70.55,180687,61.1953750818832,62.6741545792421,60.8039334502294,61.369349140396,207717.175243904,0.0,1.0
2018-04-02,69.4,70.7,69.15,70.35,71712,60.3689983039473,61.4998296842806,60.1515307308063,61.1953750818832,82439.8770862922,0.0,1.0
2018-04-03,71.05,71.85,69.74,69.95,75014,61.8042842866781,62.5001805207293,60.6647542034191,60.8474269648576,86235.8453222769,0.0,1.0
2018-04-04,72.15,72.45,70.8,70.9,69211,62.7611416084986,63.0221026962678,61.586816713537,61.6738037427935,79564.7357906538,0.0,1.0
2018-04-05,73.05,73.15,71.7,72.45,53570,63.5440248718062,63.6310119010626,62.3696999768447,63.0221026962678,61583.8941252883,0.0,1.0
2018-04-06,73.3,73.65,72.8,73.05,97705,63.7614924449473,64.0659470473447,63.3265572986652,63.5440248718062,112321.343578706,0.0,1.0
2018-04-09,74.05,74.6,73.0,73.55,64684,64.4138951643703,64.8923238252806,63.500531357178,63.9789600180883,74360.5116221793,0.0,1.0
2018-04-10,74.05,74.5,73.15,74.25,46779,64.4138951643703,64.8053367960242,63.6310119010626,64.5878692228831,53776.9830742367,0.0,1.0
2018-04-11,73.95,74.65,73.4,73.85,45513,64.3269081351139,64.9358173399088,63.8484794742037,64.2399211058575,52321.593677884,0.0,1.0
2018-04-12,74.0,74.4,73.7,74.3,121801,64.3704016497421,64.7183497667678,64.1094405619729,64.6313627375113,140022.02516995,0.0,1.0
2018-04-13,74.3,74.5,73.8,74.2,43972,64.6313627375113,64.8053367960242,64.1964275912293,64.5443757082549,50550.0651946458,0.0,1.0
2018-04-16,75.65,76.0,74.45,74.45,29949,65.8056876324729,66.1101422348703,64.761843281396,64.761843281396,34429.2709568463,0.0,1.0
2018-04-17,75.8,76.45,74.9,75.8,35087,65.9361681763575,66.5015838665241,65.1532849130498,65.9361681763575,40335.8986965464,0.0,1.0
2018-04-18,75.1,76.3,74.9,75.85,66271,65.3272589715626,66.3711033226395,65.1532849130498,65.9796616909857,76184.9215526784,0.0,1.0
2018-04-19,74.75,75.05,74.4,74.9,36284,65.0228043691652,65.2837654569344,64.7183497667678,65.1532849130498,41711.9659220078,0.0,1.0
2018-04-20,74.75,75.05,74.45,74.45,33339,65.0228043691652,65.2837654569344,64.761843281396,64.761843281396,38326.4037006344,0.0,1.0
2018-04-23,74.9,75.3,74.65,74.75,40035,65.1532849130498,65.5012330300754,64.9358173399088,65.0228043691652,46024.1030671255,0.0,1.0
2018-04-24,75.65,75.85,74.75,75.0,43459,65.8056876324729,65.9796616909857,65.0228043691652,65.2402719423062,49960.3220980194,0.0,1.0
2018-04-25,74.8,75.7,74.55,75.7,94163,65.0662978837934,65.8491811471011,64.8488303106524,65.8491811471011,108249.472139621,0.0,1.0
2018-04-26,75.9,76.0,74.95,75.05,18830,66.0231552056139,66.1101422348703,65.196778427678,65.2837654569344,21646.9054765574,0.0,1.0
2018-04-27,76.5,76.9,75.85,75.95,21059,66.5450773811523,66.893025498178,65.9796616909857,66.0666487202421,24209.356475349,0.0,1.0
2018-04-30,76.0,76.95,75.95,76.55,35815,66.1101422348703,66.9365190128062,66.0666487202421,66.5885708957805,41172.8050792832,0.0,1.0
2018-05-01,75.7,75.9,75.25,75.9,46125,65.8491811471011,66.0231552056139,65.4577395154472,66.0231552056139,53025.1468457891,0.0,1.0
2018-05-02,75.85,75.85,75.1,75.4,41468,65.9796616909857,65.9796616909857,65.3272589715626,65.5882200593318,47671.4751089687,0.0,1.0
2018-05-03,75.6,75.85,74.95,75.65,30332,65.7621941178446,65.9796616909857,65.196778427678,65.8056876324729,34869.5664851268,0.0,1.0
2018-05-04,75.95,76.45,75.63,75.7,36479,66.0666487202421,66.5015838665241,65.7882902266216,65.8491811471011,41936.1372745266,0.0,1.0
2018-05-07,75.8,76.1,75.55,76.1,30131,65.9361681763575,66.1971292641267,65.7187006032164,66.1971292641267,34638.4975525305,0.0,1.0
2018-05-08,76.0,76.58,75.2,75.75,76480,66.1101422348703,66.6146670045574,65.414246000819,65.8926746617293,87921.1540545463,0.0,1.0
2018-05-09,75.7,76.6,74.05,76.2,56683,65.8491811471011,66.6320644104087,64.4138951643703,66.2841162933831,65162.5885888317,0.0,1.0
2018-05-10,76.75,77.08,75.98,76.0,44724,66.7625449542933,67.0496021508395,66.092744829019,66.1101422348703,51414.5618976926,0.0,1.0
2018-05-11,76.45,76.8,76.25,76.8,35641,66.5015838665241,66.8060384689215,66.3276098080113,66.8060384689215,40972.7752570357,0.0,1.0
2018-05-14,77.25,77.4,76.45,76.85,41086,67.1974801005754,67.32796064446,66.5015838665241,66.8495319835498,47232.3291773678,0.0,1.0
2018-05-15,76.9,77.35,76.6,77.05,37052,66.893025498178,67.2844671298318,66.6320644104087,67.0235060420626,42594.8561719279,0.0,1.0
2018-05-16,76.5,77.2,76.26,77.0,40247,66.5450773811523,67.1539865859472,66.3363085109369,66.9800125274344,46267.8175631973,0.0,1.0
2018-05-17,76.5,76.95,76.15,76.5,48663,66.5450773811523,66.9365190128062,66.2406227787549,66.5450773811523,55942.823218572,0.0,1.0
2018-05-18,76.7,77.25,76.25,77.0,45601,66.7190514396651,67.1974801005754,66.3276098080113,66.9800125274344,52422.7581856874,0.0,1.0
2018-05-21,76.75,76.85,75.5,76.75,60102,66.7625449542933,66.8495319835498,65.6752070885882,66.7625449542933,69093.0596363278,0.0,1.0
2018-05-22,76.75,77.29,76.6,76.75,43854,66.7625449542933,67.232274912278,66.6320644104087,66.7625449542933,50414.412786455,0.0,1.0
2018-05-23,76.75,77.08,76.45,76.9,88834,66.7625449542933,67.0496021508395,66.5015838665241,66.893025498178,102123.271434121,0.0,1.0
2018-05-24,76.35,77.1,76.3,76.8,150997,66.4145968372677,67.0669995566908,66.3711033226395,66.8060384689215,173585.64982707,0.0,1.0
2018-05-25,78.6,78.6,76.5,76.65,40130,68.3718049955369,68.3718049955369,66.5450773811523,66.6755579250369,46133.314751686,0.0,1.0
2018-05-29,78.75,79.4,77.9,78.4,40690,68.5022855394215,69.0677012295882,67.762895790742,68.1978309370241,46777.0888922528,0.0,1.0
2018-05-30,80.3,80.7,79.0,79.0,39962,69.8505844928958,70.1985326099215,68.7197531125625,68.7197531125625,45940.182509516,0.0,1.0
2018-05-31,79.85,80.9,79.6,80.4,42123,69.459142861242,70.3725066684343,69.241675288101,69.9375715221523,48424.4609340959,0.0,1.0
2018-06-01,79.25,80.0,78.65,80.0,32313,68.9372206857036,69.5896234051266,68.4152985101651,69.5896234051266,37146.9175073817,0.0,1.0
2018-06-04,79.25,79.65,78.65,79.25,32222,68.9372206857036,69.2851688027292,68.4152985101651,68.9372206857036,37042.3042095396,0.0,1.0
2018-06-05,78.55,79.25,78.3,79.25,29962,68.3283114809087,68.9372206857036,68.1108439077677,68.9372206857036,34444.2157136809,0.0,1.0
2018-06-06,77.75,78.35,77.15,78.35,45086,67.6324152468574,68.1543374223959,67.110493071319,68.1543374223959,51830.7158957018,0.0,1.0
2018-06-07,77.6,77.95,76.95,77.7,43499,67.5019347029728,67.8063893053702,66.9365190128062,67.5889217322292,50006.3059652028,0.0,1.0
2018-06-08,76.2,77.8,76.15,77.6,41181,66.2841162933831,67.6759087614856,66.2406227787549,67.5019347029728,47341.5408619283,0.0,1.0
2018-06-11,74.95,77.2,74.7,76.05,35092,65.196778427678,67.1539865859472,64.979310854537,66.1536357494985,40341.6466799443,0.0,1.0
2018-06-12,74.6,75.0,74.05,74.7,68859,64.8923238252806,65.2402719423062,64.4138951643703,64.979310854537,79160.0777594404,0.0,1.0
2018-06-13,74.0,74.9,73.55,74.5,56724,64.3704016497421,65.1532849130498,63.9789600180883,64.8053367960242,65209.7220526947,0.0,1.0
2018-06-14,75.3,75.3,73.6,73.6,36395,65.8230850383241,65.8230850383241,64.337039293767,64.337039293767,41634.9901923372,0.37,1.0
2018-06-15,75.65,75.95,74.75,75.1,67463,66.1290356327918,66.3912789994783,65.3423055327321,65.6482561271998,77176.0226224932,0.0,1.0
2018-06-18,77.0,77.15,75.65,75.65,42424,67.3091307828813,67.4402524662245,66.1290356327918,66.1290356327918,48532.0187915843,0.0,1.0
2018-06-19,77.85,78.1,77.05,77.05,43454,68.0521536551598,68.2706897940653,67.3528380106624,67.3528380106624,49710.3136095018,0.0,1.0
2018-06-20,78.25,78.4,77.0,77.9,42946,68.4018114774086,68.5329331607518,67.3091307828813,68.0958608829409,49129.1740294027,0.0,1.0
2018-06-21,78.25,78.95,77.9,78.25,30294,68.4018114774086,69.0137126663438,68.0958608829409,68.4018114774086,34655.5953533909,0.0,1.0
2018-06-22,79.3,79.3,78.25,78.6,123794,69.3196632608115,69.3196632608115,68.4018114774086,68.7077620718762,141617.309407066,0.0,1.0
2018-06-25,79.45,79.9,78.6,78.95,34258,69.4507849441547,69.8441499941846,68.7077620718762,69.0137126663438,39190.3144390462,0.0,1.0
2018-06-26,79.55,80.25,78.95,79.4,60955,69.5381993997169,70.1501005886522,69.0137126663438,69.4070777163737,69731.0297341369,0.0,1.0
2018-06-27,79.5,79.55,78.25,79.5,40238,69.4944921719358,69.5381993997169,68.4018114774086,69.4944921719358,46031.288236276,0.0,1.0
2018-06-28,80.1,80.75,79.4,79.5,41085,70.0189789053089,70.5871728664631,69.4070777163737,69.4944921719358,47000.2355282916,0.0,1.0
2018-06-29,79.95,80.25,79.26,80.05,34032,69.8878572219657,70.1501005886522,69.2846974785866,69.9752716775279,38931.7759644352,0.0,1.0
2018-07-02,81.9,81.95,79.1,79.1,44012,71.5924391054283,71.6361463332093,69.1448343496871,69.1448343496871,50348.6519671697,0.0,1.0
2018-07-03,83.05,83.7,82.4,82.4,26051,72.5977053443933,73.1658993055476,72.0295113832392,72.0295113832392,29801.7070889017,0.0,1.0
2018-07-05,85.25,85.4,82.95,83.85,47832,74.5208233667614,74.6519450501047,72.5102908888312,73.2970209888908,54718.6385734269,0.0,1.0
2018-07-06,85.75,85.95,85.05,85.5,42640,74.9578956445723,75.1327245556967,74.345994455637,74.7393595056669,48779.1175106816,0.0,1.0
2018-07-09,85.25,85.9,84.08,85.9,124071,74.5208233667614,75.0890173279156,73.4980742366838,75.0890173279156,141934.190634798,0.0,1.0
2018-07-10,86.6,87.25,84.65,85.1,75287,75.7009185168509,76.2691124780051,73.9963366333883,74.3897016834181,86126.4873364607,0.0,1.0
2018-07-11,86.5,86.95,86.2,86.45,46605,75.6135040612887,76.0068691113185,75.3512606946021,75.5697968335076,53314.9805718882,0.0,1.0
2018-07-12,85.65,86.7,85.2,86.7,32249,74.8704811890101,75.7883329724131,74.4771161389803,75.7883329724131,36892.0675563314,0.0,1.0
2018-07-13,85.7,86.3,85.2,85.8,83748,74.9141884167912,75.4386751501643,74.4771161389803,75.0016028723534,95805.6644766548,0.0,1.0
2018-07-16,84.95,85.88,84.35,85.88,63440,74.2585800000748,75.0715344368031,73.7340932667017,75.0715344368031,72573.8089793068,0.0,1.0
2018-07-17,83.95,85.15,83.8,84.95,37726,73.384435444453,74.4334089111992,73.2533137611097,74.2585800000748,43157.6216512189,0.0,1.0
2018-07-18,83.25,84.15,82.75,84.05,26113,72.7725342555177,73.5592643555774,72.3354619777068,73.4718499000152,29872.633573087,0.0,1.0
2018-07-19,84.5,84.8,82.95,83.05,41742,73.865214950045,74.1274583167316,72.5102908888312,72.5977053443933,47751.8274655458,0.0,1.0
2018-07-20,84.0,84.45,83.35,84.4,39811,73.4281426722341,73.8215077222639,72.8599487110799,73.7778004944828,45542.8106758383,0.0,1.0
2018-07-23,83.85,84.08,83.25,83.95,24178,73.2970209888908,73.4980742366838,72.7725342555177,73.384435444453,27659.040881174,0.0,1.0
2018-07-24,83.75,84.05,82.35,84.05,23193,73.2096065333286,73.4718499000152,71.9858041554581,73.4718499000152,26532.2249630684,0.0,1.0
2018-07-25,83.6,84.0,83.15,83.75,21062,73.0784848499854,73.4281426722341,72.6851197999555,73.2096065333286,24094.4130630857,0.0,1.0
2018-07-26,84.45,84.7,83.8,83.85,27369,73.8215077222639,74.0400438611694,73.2533137611097,73.2970209888908,31309.4668656155,0.0,1.0
2018-07-27,83.4,84.48,82.3,84.35,58427,72.903655938861,73.8477320589326,71.942096927677,73.7340932667017,66839.0595402578,0.0,1.0
2018-07-30,82.7,83.85,82.55,83.25,23260,72.2917547499257,73.2970209888908,72.1606330665824,72.7725342555177,26608.8713250106,0.0,1.0
2018-07-31,83.85,84.3,82.45,82.8,45569,73.2970209888908,73.6903860389206,72.0732186110203,72.3791692054879,52129.8219006625,0.0,1.0
2018-08-01,82.85,84.0,82.25,83.8,34983,72.422876433269,73.4281426722341,71.8983896998959,73.2533137611097,40019.6967137939,0.0,1.0
2018-08-02,83.4,83.75,82.25,82.65,22784,72.903655938861,73.2096065333286,71.8983896998959,72.2480475221446,26064.3389625556,0.0,1.0
2018-08-03,82.6,83.6,82.03,82.65,26407,72.2043402943635,73.0784848499854,71.7060778976591,72.2480475221446,30208.9623851916,0.0,1.0
2018-08-06,83.7,84.05,82.45,82.45,19142,73.1658993055476,73.4718499000152,72.0732186110203,72.0732186110203,21897.9800044434,0.0,1.0
2018-08-07,83.5,83.65,82.7,83.65,30617,72.9910703944232,73.1221920777665,72.2917547499257,73.1221920777665,35025.0994564854,0.0,1.0
2018-08-08,83.55,83.85,82.8,83.55,68379,73.0347776222043,73.2970209888908,72.3791692054879,73.0347776222043,78223.9042275538,0.0,1.0
2018-08-09,81.0,82.8,80.5,81.45,39637,70.8057090053686,72.3791692054879,70.3686367275577,71.1990740553984,45343.7589298988,0.0,1.0
2018-08-10,81.2,82.35,80.45,80.45,28639,70.980537916493,71.9858041554581,70.3249294997766,70.3249294997766,32762.3158158633,0.0,1.0
2018-08-13,81.95,82.25,81.2,81.35,31896,71.6361463332093,71.8983896998959,70.980537916493,71.1116595998362,36488.2441866956,0.0,1.0
2018-08-14,83.45,83.55,81.8,82.0,37265,72.9473631666421,73.0347776222043,71.5050246498661,71.6798535609904,42630.2489220345,0.0,1.0
2018-08-15,84.0,84.4,83.45,83.55,36323,73.4281426722341,73.7778004944828,72.9473631666421,73.0347776222043,41552.6239526381,0.0,1.0
2018-08-16,85.8,85.95,83.95,84.35,41098,75.0016028723534,75.1327245556967,73.384435444453,73.7340932667017,47015.1072104595,0.0,1.0
2018-08-17,85.35,86.2,85.0,85.7,49893,74.6082378223236,75.3512606946021,74.3022872278559,74.9141884167912,57076.3721848132,0.0,1.0
2018-08-20,85.2,85.58,84.65,85.3,64786,74.4771161389803,74.8092910701166,73.9963366333883,74.5645305945425,74113.6000714591,0.0,1.0
2018-08-21,85.0,85.95,84.68,85.4,27308,74.3022872278559,75.1327245556967,74.022560970057,74.6519450501047,31239.6843569816,0.0,1.0
2018-08-22,84.5,84.95,83.8,84.95,57044,73.865214950045,74.2585800000748,73.2533137611097,74.2585800000748,65256.9413527045,0.0,1.0
2018-08-23,84.4,85.4,84.3,84.55,19534,73.7778004944828,74.6519450501047,73.6903860389206,73.9089221778261,22346.4184205829,0.0,1.0
2018-08-24,84.35,84.6,83.55,84.6,40424,73.7340932667017,73.9526294056072,73.0347776222043,73.9526294056072,46244.0676888319,0.0,1.0
2018-08-27,84.4,84.65,83.7,84.65,31682,73.7778004944828,73.9963366333883,73.1658993055476,73.9963366333883,36243.4334187011,0.0,1.0
2018-08-28,83.7,85.1,83.5,84.6,19021,73.1658993055476,74.3897016834181,72.9910703944232,73.9526294056072,21759.5589627269,0.0,1.0
2018-08-29,84.4,84.6,83.6,83.6,19609,73.7778004944828,73.9526294056072,73.0784848499854,73.0784848499854,22432.2165869361,0.0,1.0
2018-08-30,85.65,85.85,84.45,84.45,32314,74.8704811890101,75.0453101001345,73.8215077222639,73.8215077222639,36966.4259671709,0.0,1.0
2018-08-31,86.0,86.1,85.2,85.75,37568,75.1764317834778,75.2638462390399,74.4771161389803,74.9578956445723,42976.8735141014,0.0,1.0
2018-09-04,86.4,87.55,85.55,85.9,58698,75.5260896057265,76.5313558446916,74.7830667334479,75.0890173279156,67149.0769146808,0.0,1.0
2018-09-05,87.35,88.2,86.0,86.45,61872,76.3565269335672,77.0995498058458,75.1764317834778,75.5697968335076,70780.0553147489,0.0,1.0
2018-09-06,87.95,88.2,86.95,87.4,33435,76.8810136669403,77.0995498058458,76.0068691113185,76.4002341613483,38248.8225602636,0.0,1.0
2018-09-07,87.65,87.95,87.1,87.75,47729,76.6187703002538,76.8810136669403,76.1379907946618,76.706184755816,54600.8090916351,0.0,1.0
2018-09-10,87.35,87.65,86.4,87.65,21920,76.3565269335672,76.6187703002538,75.5260896057265,76.6187703002538,25075.9440861665,0.0,1.0
2018-09-11,87.35,87.7,86.6,87.15,29713,76.3565269335672,76.6624775280349,75.7009185168509,76.1816980224429,33990.9455580413,0.0,1.0
2018-09-12,87.25,87.8,86.95,87.3,31459,76.2691124780051,76.7498919835971,76.0068691113185,76.3128197057862,35988.3268707442,0.0,1.0
2018-09-13,88.55,88.55,86.7,87.25,33629,77.7289338858935,77.7289338858935,76.1050092366682,76.5877976458974,38310.6753319362,0.37,1.0
2018-09-14,88.8,89.0,87.8,88.55,51525,77.9483831628159,78.1239425843538,77.0705860551265,77.7289338858935,58698.0744737581,0.0,1.0
2018-09-17,90.0,90.0,88.55,88.75,68618,79.0017396920431,79.0017396920431,77.7289338858935,77.9044933074314,78170.6836339706,0.0,1.0
2018-09-18,90.65,90.9,89.7,90.1,27262,79.5723078120412,79.7917570889635,78.7384005597363,79.089519402812,31057.2907579543,0.0,1.0
2018-09-19,88.35,90.7,87.85,90.55,57814,77.5533744643557,79.6161976674257,77.114475910511,79.4845281012723,65862.6002450432,0.0,1.0
2018-09-20,88.7,88.9,87.3,88.4,25831,77.8606034520469,78.0361628735848,76.6316875012818,77.5972643197401,29427.0734930936,0.0,1.0
2018-09-21,89.05,89.1,88.03,88.5,199564,78.1678324397382,78.2117222951227,77.2724793898951,77.6850440305091,227346.385915208,0.0,1.0
2018-09-24,83.9,87.15,83.6,86.6,68800,73.647177335138,76.5000179351284,73.3838382028312,76.0172295258993,78378.0208402631,0.0,1.0
2018-09-25,84.1,84.9,83.75,83.9,46532,73.8227367566758,74.5249744428273,73.5155077689846,73.647177335138,53009.9718857431,0.0,1.0
2018-09-26,82.35,84.25,82.3,83.95,46621,72.2865918182194,73.9544063228293,72.242701962835,73.6910671905224,53111.362058051,0.0,1.0
2018-09-27,83.0,83.45,82.4,82.4,38513,72.8571599382175,73.2521686366778,72.3304816736039,72.3304816736039,43874.6034392595,0.0,1.0
2018-09-28,83.9,84.3,82.7,82.85,59209,73.647177335138,73.9982961782137,72.5938208059107,72.7254903720641,67451.8057548131,0.0,1.0
2018-10-01,81.62,84.36,81.48,84.1,58127,71.6457999296062,74.0509640046751,71.5229083345297,73.8227367566758,66219.1746712497,0.0,1.0
2018-10-02,81.95,82.86,81.41,81.76,50408,71.9354729751437,72.734268343141,71.4614625369914,71.7686915246827,57425.570850523,0.0,1.0
2018-10-03,82.49,83.19,81.0,82.07,38501,72.409483413296,73.0239413886785,71.1015657228388,72.0408086280664,43860.9328542292,0.0,1.0
2018-10-04,82.35,83.26,82.24,82.59,37759,72.2865918182194,73.0853871862168,72.1900341363736,72.4972631240649,43015.6350131904,0.0,1.0
2018-10-05,83.03,83.42,81.71,82.48,77614,72.8834938514482,73.2258347234471,71.7248016692983,72.4007054422191,88419.0655450027,0.0,1.0
2018-10-08,84.56,85.44,83.2,83.2,34781,74.226523426213,74.9989848809796,73.0327193597554,73.0327193597554,39623.0514948429,0.0,1.0
2018-10-09,84.53,86.03,83.73,84.51,37060,74.2001895129823,75.5168851745163,73.4979518268308,74.1826335708285,42219.3234351766,0.0,1.0
2018-10-10,84.24,85.94,83.75,84.43,62638,73.9456283517524,75.4378834348243,73.5155077689846,74.1124098022133,71358.1754272151,0.0,1.0
2018-10-11,81.51,84.49,81.43,84.19,54784,71.5492422477604,74.1650776286747,71.4790184791452,73.9017384963679,62410.7775248979,0.0,1.0
2018-10-12,79.79,82.9,79.08,81.7,38018,70.0394312225347,72.7693802274486,69.4161952760752,71.7160236982214,43310.6918067605,0.0,1.0
2018-10-15,80.29,80.82,79.33,79.64,38507,70.4783297763794,70.9435622434547,69.6356445529976,69.9077616563813,43867.7681467443,0.0,1.0
2018-10-16,82.52,82.56,79.95,80.33,28576,72.4358173265266,72.4709292108342,70.179878759765,70.5134416606869,32554.2198187698,0.0,1.0
2018-10-17,82.38,82.52,81.15,82.52,32473,72.3129257314501,72.4358173265266,71.2332352889922,72.4358173265266,36993.7423073527,0.0,1.0
2018-10-18,81.3,82.2,80.57,82.2,25368,71.3649048551456,72.1549222520661,70.7241129665324,72.1549222520661,28899.6167540087,0.0,1.0
2018-10-19,81.87,82.25,79.75,80.95,48967,71.8652492065286,72.1988121074505,70.0043193382271,71.0576758674543,55783.9614314704,0.0,1.0
2018-10-22,81.37,82.65,80.84,81.8,19194,71.4263506526839,72.5499309505263,70.9611181856085,71.8038034089903,21866.1007559304,0.0,1.0
2018-10-23,86.07,86.69,80.75,80.96,158114,75.5519970588239,76.0962312655913,70.8821164459165,71.0664538385312,180125.906789787,0.0,1.0
2018-10-24,85.43,93.09,84.32,86.23,324076,74.9902069099027,81.7141327548033,74.0158521203675,75.6924445960542,369192.376189377,0.0,1.0
2018-10-25,82.1,85.27,81.44,85.27,116699,72.0671425412971,74.8497593726724,71.4877964502221,74.8497593726724,132945.300204039,0.0,1.0
2018-10-26,80.92,82.34,80.41,81.48,39877,71.0313419542237,72.2778138471426,70.5836654293021,71.5229083345297,45428.4932710345,0.0,1.0
2018-10-29,80.77,82.62,79.89,81.33,34879,70.8996723880702,72.5235970372956,70.1272109333036,71.3912387683763,39734.6946059236,0.0,1.0
2018-10-30,81.74,82.51,80.88,80.88,37348,71.7511355825289,72.4270393554498,70.9962300699161,70.9962300699161,42547.4174759033,0.0,1.0
2018-10-31,79.45,82.13,79.15,81.74,39214,69.7409802059203,72.0934764545278,69.4776410736135,71.7511355825289,44673.1934481116,0.0,1.0
2018-11-01,78.14,79.51,77.45,79.46,60485,68.5910659948472,69.7936480323817,67.9853859905416,69.7497581769972,68905.4446296994,0.0,1.0
2018-11-02,79.5,80.73,78.35,79.79,59402,69.7848700613048,70.8645605037627,68.775403387462,70.0394312225347,67671.6743307167,0.0,1.0
2018-11-05,80.67,81.44,79.74,79.74,52521,70.8118926773013,71.4877964502221,69.9955413671502,69.9955413671502,59832.7330312712,0.0,1.0
2018-11-06,82.13,82.3,80.1,80.84,32487,72.0934764545278,72.242701962835,70.3115483259184,70.9611181856085,37009.6913232213,0.0,1.0
2018-11-07,81.69,82.72,80.76,82.13,57899,71.7072457271445,72.6113767480645,70.8908944169934,72.0934764545278,65959.4335556743,0.0,1.0
2018-11-08,82.53,83.45,81.03,81.81,103756,72.4445952976035,73.2521686366778,71.1278996360695,71.8125813800672,118200.435033464,0.0,1.0
2018-11-09,82.64,83.23,78.17,78.19,69545,72.5411529794494,73.0590532729861,68.6173999080779,68.6349558502317,79226.7363275596,0.0,1.0
2018-11-12,82.45,84.55,82.26,82.26,28305,72.3743715289884,74.2177454551361,72.2075900785274,72.2075900785274,32245.4924401693,0.0,1.0
2018-11-13,83.56,84.19,82.41,82.63,65330,73.3487263185236,73.9017384963679,72.3392596446808,72.5323750083725,74424.9433356743,0.0,1.0
2018-11-14,83.04,85.35,82.0,83.6,38676,72.8922718225251,74.9199831412876,71.9793628305282,73.3838382028312,44060.2955525875,0.0,1.0
2018-11-15,84.43,84.55,81.6,82.9,26189,74.1124098022133,74.2177454551361,71.6282439874524,72.7693802274486,29834.9126131636,0.0,1.0
2018-11-16,84.7,85.44,83.56,84.62,27335,74.3494150212895,74.9989848809796,73.3487263185236,74.2791912526743,31140.4534835551,0.0,1.0
2018-11-19,84.33,85.89,83.22,84.46,23225,74.0246300914444,75.3939935794398,73.0502753019092,74.138743715444,26458.2781106848,0.0,1.0
2018-11-20,83.3,84.38,82.42,84.0,28480,73.1204990705243,74.0685199468289,72.3480376157577,73.7349570459069,32444.8551385276,0.0,1.0
2018-11-21,82.2,84.09,81.79,83.23,30807,72.1549222520661,73.813958785599,71.7950254379134,73.0590532729861,35095.8094189823,0.0,1.0
2018-11-23,83.3,84.26,82.49,82.49,12921,73.1204990705243,73.9631842939062,72.409483413296,72.409483413296,14719.8024313523,0.0,1.0
2018-11-26,83.34,83.87,82.25,83.41,39108,73.1556109548319,73.6208434219073,72.1988121074505,73.2170567523702,44552.4366136775,0.0,1.0
2018-11-27,81.57,83.1,80.51,83.1,30180,71.6019100742217,72.9449396489865,70.671445140071,72.9449396489865,34381.5213511503,0.0,1.0
2018-11-28,85.51,85.98,81.58,82.33,100054,75.0604306785179,75.4729953191319,71.6106880452986,72.2690358760657,113983.059551623,0.0,1.0
2018-11-29,84.05,85.83,82.55,85.51,70958,73.7788469012914,75.3413257529784,72.4621512397573,75.0604306785179,80836.4477148749,0.0,1.0
2018-11-30,86.04,86.63,84.05,84.05,93163,75.5256631455932,76.0435634391299,73.7788469012914,73.7788469012914,106132.726097986,0.0,1.0
2018-12-03,87.18,87.62,84.37,86.42,94002,76.5263518483591,76.9125825757424,74.059741975752,75.8592260465152,107088.527834686,0.0,1.0
2018-12-04,86.2,88.53,85.1,87.07,58137,75.6661106828235,77.7113779437397,74.7005338643652,76.4297941665133,66230.5668254416,0.0,1.0
2018-12-06,87.77,87.84,85.95,86.25,56800,77.0442521418958,77.1056979394341,75.4466614059012,75.710000538208,64707.4358099847,0.0,1.0
2018-12-07,89.07,89.79,87.37,87.64,57077,78.185388381892,78.8174022994284,76.6931332988201,76.9301385178962,65022.9984811003,0.0,1.0
2018-12-10,89.05,89.4,87.8,89.15,50947,78.1678324397382,78.4750614274295,77.0705860551265,78.2556121505072,58039.6079614664,0.0,1.0
2018-12-11,90.33,90.68,89.18,89.59,64770,79.2914127375806,79.5986417252719,78.2819460637378,78.6418428778905,73786.982700928,0.0,1.0
2018-12-12,91.73,91.79,90.69,90.8,57650,80.5203286883457,80.5729965148071,79.6074196963488,79.7039773781946,65675.7689162961,0.0,1.0
2018-12-13,93.01,93.02,90.53,90.97,74991,81.9686939160332,81.977506806466,79.7830970886838,80.1708642677297,85092.4002417915,0.37,1.0
2018-12-14,93.12,93.4,91.96,92.9,79805,82.0656357107947,82.3123966429147,81.0433404205829,81.8717521212717,90554.8532663409,0.0,1.0
2018-12-17,87.88,92.02,87.42,92.02,127798,77.4476811239759,81.09621776318,77.0422881640643,81.09621776318,145012.582391227,0.0,1.0
2018-12-18,87.08,89.1,86.42,88.29,55991,76.7426498893471,78.5228537567848,76.1609991207783,77.8090096317232,63533.0717277826,0.0,1.0
2018-12-19,86.41,88.28,85.67,87.55,48844,76.1521862303454,77.8001967412903,75.5000323383138,77.1568557396915,55423.3601020131,0.0,1.0
2018-12-20,84.23,87.15,83.78,87.15,83672,74.2309761159819,76.8043401223771,73.8343960465032,76.8043401223771,94942.7439696921,0.0,1.0
2018-12-21,82.99,86.65,82.5,84.47,135155,73.1381777023072,76.3636956007341,72.7063460710971,74.4424854863705,153360.581332151,0.0,1.0
2018-12-24,78.95,83.1,78.01,83.1,67043,69.5777699674317,73.2351194970687,68.7493582667428,73.2351194970687,76073.7927139314,0.0,1.0
2018-12-26,79.26,80.48,77.2,80.13,73576,69.8509695708504,70.9261422036593,68.0355141416811,70.6176910385092,83486.7976182482,0.0,1.0
2018-12-27,79.75,79.82,77.23,79.23,59548,70.2828012020605,70.3444914350905,68.0619528129797,69.8245308995518,67569.2049659053,0.0,1.0
2018-12-28,79.62,81.04,78.6,79.89,41761,70.1682336264333,71.4196640678995,69.2693188022816,70.4061816681205,47386.2693722908,0.0,1.0
2018-12-31,81.3,81.43,78.805,79.67,90557,71.6487992191538,71.763366794781,69.4499830561552,70.2122980785976,102755.163802269,0.0,1.0
2019-01-02,79.59,80.62,77.59,80.62,106764,70.1417949551347,71.0495226697193,68.3792168685627,71.0495226697193,121145.271024718,0.0,1.0
2019-01-03,80.06,81.38,79.48,79.48,55732,70.5560008054792,71.7193023426167,70.0448531603733,70.0448531603733,63239.1840390917,0.0,1.0
2019-01-04,82.2,82.58,78.86,80.1,78049,72.4419593581113,72.7768491945599,69.4984539535359,70.5912523672106,88562.3174310462,0.0,1.0
2019-01-07,81.65,83.11,80.78,82.32,42474,71.9572503843039,73.2439323875015,71.1905289166451,72.5477140433056,48195.3115423165,0.0,1.0
2019-01-08,83.47,83.7,80.96,81.96,60066,73.5611964430845,73.7638929230403,71.3491609444366,72.2304499877226,68156.9803432872,0.0,1.0
2019-01-09,82.57,83.69,81.65,83.47,62730,72.7680363041271,73.7550800326074,71.9572503843039,73.5611964430845,71179.8251412514,0.0,1.0
2019-01-10,83.81,84.42,81.05,82.68,44355,73.8608347178018,74.3984210342062,71.4284769583323,72.8649780988886,50329.6850652033,0.0,1.0
2019-01-11,83.37,84.29,82.22,83.78,49691,73.4730675387559,74.2838534585791,72.459585138977,73.8343960465032,56384.4522731376,0.0,1.0
2019-01-14,81.54,84.15,81.35,83.08,36706,71.8603085895425,74.160472992519,71.6928636713181,73.217493716203,41650.3532860637,0.0,1.0
2019-01-15,83.18,83.55,81.67,81.87,40708,73.3056226205316,73.6316995665474,71.9748761651697,72.1511339738269,46191.4286920144,0.0,1.0
2019-01-16,84.39,84.6,83.07,83.07,59861,74.3719823629077,74.5570530619977,73.2086808257701,73.2086808257701,67924.366535636,0.0,1.0
2019-01-17,85.87,86.13,84.11,84.24,51929,75.676290146971,75.9054252982253,74.1252214307876,74.2397890064147,58923.9142317877,0.0,1.0
2019-01-18,86.88,87.64,86.32,86.32,51182,76.5663920806899,77.2361717535872,76.0728702164497,76.0728702164497,58076.2922107369,0.0,1.0
2019-01-22,88.46,88.63,86.09,86.84,94725,77.9588287690818,78.1086479064404,75.8701737364939,76.5311405189584,107484.599657342,0.0,1.0
2019-01-23,87.78,89.77,86.39,88.36,69254,77.3595522196473,79.1133174157865,76.1345604494797,77.8706998647532,78582.6177320616,0.0,1.0
2019-01-24,89.15,89.18,87.74,88.36,42191,78.5669182089491,78.5933568802477,77.3243006579158,77.8706998647532,47874.1910176078,0.0,1.0
2019-01-25,89.23,89.45,88.29,89.09,78405,78.637421332412,78.8313049219349,77.8090096317232,78.514040866352,88966.2711653087,0.0,1.0
2019-01-28,88.4,89.66,87.15,89.13,50709,77.9059514264846,79.016375621025,76.8043401223771,78.5492924280834,57539.5784008882,0.0,1.0
2019-01-29,89.5,90.69,88.62,89.37,49753,78.8753693740992,79.9241033356096,78.0998350160075,78.7608017984721,56454.8037661834,0.0,1.0
2019-01-30,89.73,90.25,88.1,89.68,59450,79.078065854055,79.5363361565638,77.6415647134988,79.0340014018907,67458.0042188331,0.0,1.0
2019-01-31,90.57,91.19,89.0,89.98,90569,79.8183486504153,80.3647478572526,78.4347248524562,79.2983881148765,102768.780220277,0.0,1.0
2019-02-01,88.54,90.77,88.0,90.44,123981,78.0293318925447,79.9946064590725,77.5534358091702,79.7037810747881,140681.426762912,0.0,1.0
2019-02-04,88.61,88.65,87.09,88.5,63225,78.0910221255747,78.1262736873061,76.7514627797799,77.9940803308132,71741.5023841163,0.0,1.0
2019-02-05,88.61,89.53,87.78,88.96,41512,78.0910221255747,78.9018080453978,77.3595522196473,78.3994732907248,47103.7286986072,0.0,1.0
2019-02-06,87.66,88.84,86.81,88.8,41252,77.253797534453,78.2937186055305,76.5047018476598,78.258467043799,46808.7063084155,0.0,1.0
2019-02-07,86.9,87.74,86.45,87.7,70261,76.5840178615556,77.3243006579158,76.1874377920769,77.2890490961844,79725.2621433041,0.0,1.0
2019-02-08,88.11,88.21,86.19,87.11,59674,77.6503776039317,77.7385065082603,75.9583026408225,76.7690885606456,67712.1773549982,0.0,1.0
2019-02-11,88.02,88.35,87.07,88.34,39602,77.5710615900359,77.8618869743203,76.7338369989142,77.8530740838874,44936.4488321989,0.0,1.0
2019-02-12,88.44,89.52,86.98,88.29,35423,77.941202988216,78.892995154965,76.6545209850185,77.8090096317232,40194.5312606177,0.0,1.0
2019-02-13,88.16,88.89,87.43,88.22,26467,77.694442056096,78.3377830576948,77.0511010544972,77.7473193986931,30032.1446200143,0.0,1.0
2019-02-14,87.92,89.12,87.8,88.1,38944,77.4829326857073,78.5404795376506,77.377178000513,77.6415647134988,44189.8152447138,0.0,1.0
2019-02-15,89.35,89.92,88.22,88.22,45880,78.7431760176063,79.2455107722794,77.7473193986931,77.7473193986931,52060.1048538278,0.0,1.0
2019-02-19,91.13,91.52,88.62,88.62,75665,80.3118705146555,80.655573241537,78.0998350160075,78.0998350160075,85857.1890532885,0.0,1.0
2019-02-20,90.98,92.02,90.3,91.1,43103,80.1796771581626,81.09621776318,79.5804006087281,80.2854318433569,48909.0387862802,0.0,1.0
2019-02-21,91.26,91.28,89.6382,90.98,42833,80.4264380902826,80.4440638711484,78.9971635198814,80.1796771581626,48602.6693810812,0.0,1.0
2019-02-22,92.1,92.54,91.05,91.47,33204,81.1667208866429,81.5544880656888,80.2413673911926,80.6115087893727,37676.6286304816,0.0,1.0
2019-02-25,91.19,92.9,90.59,92.1,35533,80.3647478572526,81.8717521212717,79.835974431281,81.1667208866429,40319.3484256988,0.0,1.0
2019-02-26,90.69,91.8,90.48,91.69,35021,79.9241033356096,80.9023341736571,79.7390326365196,80.8053923788956,39738.3812573213,0.0,1.0
2019-02-27,90.35,92.27,88.63,88.93,66315,79.6244650608924,81.3165400240015,78.1086479064404,78.3730346194262,75247.7300213946,0.0,1.0
2019-02-28,90.01,91.44,89.16,90.02,44765,79.3248267861751,80.5850701180741,78.575731099382,79.333639676608,50794.9126805057,0.0,1.0
2019-03-01,90.82,90.82,88.89,90.07,43179,80.0386709112368,80.0386709112368,78.3377830576948,79.3777041287723,48995.2761003363,0.0,1.0
2019-03-04,92.64,93.13,89.17,90.96,92674,81.6426169700174,82.0744486012275,78.5845439898149,80.1620513772968,105157.326879329,0.0,1.0
2019-03-05,92.12,93.01,90.95,92.55,33920,81.1843466675086,81.9686939160332,80.153238486864,81.5633009561216,38489.0749050095,0.0,1.0
2019-03-06,90.85,92.66,90.14,92.07,43141,80.0651095825354,81.6602427508831,79.4393943618023,81.1402822153443,48952.1574433082,0.0,1.0
2019-03-07,91.13,92.6,90.14,91.14,20035,80.3118705146555,81.6073654082859,79.4393943618023,80.3206834050883,22733.744567272,0.0,1.0
2019-03-08,92.14,92.27,90.75,91.25,18971,81.2019724483743,81.3165400240015,79.9769806782068,80.4176251998498,21526.4221704875,0.0,1.0
2019-03-11,93.71,93.9,91.85,92.19,39097,82.5855962463334,82.7530411645578,80.9463986258214,81.2460369005386,44363.4245743266,0.0,1.0
2019-03-12,93.8,94.87,93.57,93.86,28703,82.6649122602291,83.6078915365452,82.4622157802734,82.7177896028263,32569.337175663,0.0,1.0
2019-03-13,93.46,94.77,92.9,93.84,39411,82.3652739855119,83.5197626322166,81.8717521212717,82.7001638219606,44719.7208455581,0.0,1.0
2019-03-14,92.91,93.85,92.56,93.09,21076,82.2066419577204,83.0383526825106,81.8969624325326,82.3659057135313,23820.108854551,0.37,1.0
2019-03-15,92.36,93.94,92.15,93.25,106355,81.7200027038538,83.1179845604161,81.5341949887411,82.5074734964743,120202.48990443,0.0,1.0
2019-03-18,92.85,93.15,92.19,92.27,21824,82.1535540391168,82.4189936321349,81.5695869344769,81.6403708259484,24665.4989391593,0.0,1.0
2019-03-19,91.6,92.84,91.24,92.84,26954,81.0475557348745,82.1447060526829,80.7290282232527,82.1447060526829,30463.4282627428,0.0,1.0
2019-03-20,91.81,93.09,90.13,91.7,68559,81.2333634499872,82.3659057135313,79.7469017290856,81.1360355992139,77485.4262174588,0.0,1.0
2019-03-21,93.2,93.92,91.78,91.78,54120,82.4632335643046,83.1002885875482,81.2068194906854,81.2068194906854,61166.4590628345,0.0,1.0
2019-03-22,92.19,94.32,92.14,93.2,37748,81.5695869344769,83.4542080449057,81.5253470023072,82.4632335643046,42662.8140558735,0.0,1.0
2019-03-25,92.49,92.92,91.06,92.27,63151,81.835026527495,82.2154899441544,80.5697644674418,81.6403708259484,71373.3011137669,0.0,1.0
2019-03-26,92.82,93.63,91.75,92.67,34216,82.127010079815,82.843696980964,81.1802755313836,81.9942902833059,38670.9453675895,0.0,1.0
2019-03-27,92.66,93.07,91.32,92.73,39380,81.985442296872,82.3482097406634,80.7998121147242,82.0473782019095,44507.3015132007,0.0,1.0
2019-03-28,91.16,92.76,90.16,92.76,43857,80.6582443317812,82.0739221612114,79.7734456883874,82.0739221612114,49567.2098137238,0.0,1.0
2019-03-29,91.21,91.84,90.2,91.22,132557,80.7024842639509,81.259907409289,79.8088376341232,80.7113322503849,149816.007279973,0.0,1.0
2019-04-01,90.33,91.48,89.73,91.48,64408,79.9238614577643,80.9413798976672,79.3929822717281,80.9413798976672,72793.963328142,0.0,1.0
2019-04-02,89.28,90.6,88.81,90.6,78846,78.9948228822008,80.1627570914807,78.5789675198057,80.1627570914807,89111.8002821185,0.0,1.0
2019-04-03,90.88,91.64,89.07,89.48,31062,80.4105007116309,81.0829476806103,78.8090151670881,79.1717826108796,35106.2925242012,0.0,1.0
2019-04-04,90.39,91.29,90.03,91.11,31164,79.976949376368,80.7732681554224,79.6584218647462,80.6140043996115,35221.5729902841,0.0,1.0
2019-04-05,92.58,92.97,90.51,90.51,139031,81.9146584054005,82.259729876324,80.0831252135752,80.0831252135752,157132.926274297,0.0,1.0
2019-04-08,90.92,92.66,90.89,91.98,36374,80.4458926573667,81.985442296872,80.4193486980649,81.3837792193642,41109.9183656974,0.0,1.0
2019-04-09,91.01,91.83,90.45,91.25,56249,80.5255245352722,81.2510594228551,80.0300372949716,80.7378762096867,63572.656242154,0.0,1.0
2019-04-10,91.91,92.52,91.17,91.17,29239,81.3218433143266,81.8615704867968,80.6670923182152,80.6670923182152,33045.9367431304,0.0,1.0
2019-04-11,92.18,92.33,90.63,91.91,43457,81.5607389480429,81.693458744552,80.1893010507825,81.3218433143266,49115.129554575,0.0,1.0
2019-04-12,92.41,92.75,91.12,92.0,34627,81.7642426360235,82.0650741747774,80.6228523860455,81.401475192232,39135.457833865,0.0,1.0
2019-04-15,92.68,93.75,92.27,92.81,26985,82.0031382697398,82.9498728181712,81.6403708259484,82.118162093381,30498.4644828269,0.0,1.0
2019-04-16,91.5,92.98,91.36,92.74,42852,80.9590758705351,82.268577862758,80.83520406046,82.0562261883435,48431.3581626124,0.0,1.0
2019-04-17,90.19,91.78,89.92,91.78,33165,79.7999896476892,81.2068194906854,79.5610940139729,81.2068194906854,37483.104486676,0.0,1.0
2019-04-18,90.38,91.1,89.68,89.8,24335,79.968101389934,80.6051564131776,79.3487423395584,79.4549181767656,27503.432765966,0.0,1.0
2019-04-22,90.35,91.14,89.24,90.2,34477,79.9415574306322,80.6405483589133,78.9594309364651,79.8088376341232,38965.9277366841,0.0,1.0
2019-04-23,91.11,91.75,89.75,90.3,26711,80.6140043996115,81.1802755313836,79.4106782445959,79.8973174984625,30188.7895053099,0.0,1.0
2019-04-24,92.41,92.63,91.3,91.31,36119,81.7642426360235,81.9588983375701,80.7821161418564,80.7909641282903,40821.71720049,0.0,1.0
2019-04-25,92.47,92.48,90.47,91.76,56666,81.8173305546271,81.8261785410611,80.0477332678395,81.1891235178175,64043.9499123167,0.0,1.0
2019-04-26,92.19,93.345,91.675,92.58,55373,81.5695869344769,82.5915293675967,81.113915633129,81.9146584054005,62582.6004746181,0.0,1.0
2019-04-29,92.01,92.89,91.55,91.94,31769,81.410323178666,82.1889459848526,81.0033158027048,81.3483872736284,35905.3443822467,0.0,1.0
2019-04-30,92.64,92.85,91.1,92.17,69679,81.9677463240041,82.1535540391168,80.6051564131776,81.551890961609,78751.2509430755,0.0,1.0
2019-05-01,91.97,92.83,91.06,92.78,64827,81.3749312329302,82.1358580662489,80.5697644674418,82.0916181340792,73267.5173996004,0.0,1.0
2019-05-02,91.44,92.7,90.7,91.86,47370,80.9059879519315,82.0208342426077,80.2512369558201,81.2776033821569,53537.6046896983,0.0,1.0
2019-05-03,94.2,94.37,91.12,91.56,38452,83.3480322076985,83.4984479770754,80.6228523860455,81.0121637891388,43458.4753119755,0.0,1.0
2019-05-06,94.61,95.35,93.55,93.55,56320,83.7107996514899,84.3655506476014,82.7729130894925,82.7729130894925,63652.900488153,0.0,1.0
2019-05-07,92.22,94.95,91.11,94.41,65340,81.5961308937787,84.0116311902438,80.6140043996115,83.5338399228112,73847.3103319587,0.0,1.0
2019-05-08,93.14,94.23,90.7,92.5,87959,82.410145645701,83.3745761670003,80.2512369558201,81.843874513929,99411.3187861763,0.0,1.0
2019-05-09,92.1,92.94,90.92,92.9,60867,81.4899550565714,82.2331859170222,80.4458926573667,82.1977939712865,68791.9228340271,0.0,1.0
2019-05-10,93.97,94.46,90.87,92.01,56511,83.1445285197179,83.5780798549808,80.401652725197,81.410323178666,63868.7688118965,0.0,1.0
2019-05-13,95.25,95.48,93.48,93.48,47886,84.277070783262,84.4805744712426,82.7109771844549,82.7109771844549,54120.7882240002,0.0,1.0
2019-05-14,93.85,95.6,93.65,95.38,43330,83.0383526825106,84.5867503084498,82.8613929538319,84.3920946069032,48971.5940722953,0.0,1.0
2019-05-15,93.38,93.75,92.5,93.57,46497,82.6224973201155,82.9498728181712,81.843874513929,82.7906090623603,52550.939524106,0.0,1.0
2019-05-16,94.2,94.6,92.87,93.47,35769,83.3480322076985,83.701951665056,82.1712500119847,82.702129198021,40426.1469737348,0.0,1.0
2019-05-17,93.91,94.95,93.57,94.0,37432,83.0914406011142,84.0116311902438,82.7906090623603,83.1710724790197,42305.670651146,0.0,1.0
2019-05-20,92.85,94.34,92.08,93.1,49232,82.1535540391168,83.4719040177736,81.4722590837035,82.3747536999652,55642.038296036,0.0,1.0
2019-05-21,93.35,93.95,92.23,92.87,43792,82.5959533608137,83.12683254685,81.6049788802126,82.1712500119847,49493.7467716121,0.0,1.0
2019-05-22,93.97,94.61,92.6,93.45,40505,83.1445285197179,83.7107996514899,81.9323543782683,82.6844332251531,45778.7772420567,0.0,1.0
2019-05-23,94.25,94.25,92.78,93.84,47406,83.3922721398682,83.3922721398682,82.0916181340792,83.0295046960767,53578.2919130216,0.0,1.0
2019-05-24,94.0,95.17,93.98,94.38,46265,83.1710724790197,84.2062868917905,83.1533765061518,83.5072959635093,52288.7329737997,0.0,1.0
2019-05-28,92.72,94.75,92.42,94.11,50641,82.0385302154756,83.8346714615651,81.7730906224574,83.268400329793,57234.4910088877,0.0,1.0
2019-05-29,90.46,93.49,90.21,93.0,56711,80.0388852814055,82.7198251708888,79.8176856205571,82.2862738356259,64094.808941471,0.0,1.0
2019-05-30,89.48,91.36,88.94,90.59,58936,79.1717826108796,80.83520406046,78.6939913434469,80.1539091050468,66609.5053829862,0.0,1.0
2019-05-31,90.78,90.86,88.68,89.54,36581,80.3220208472916,80.3928047387631,78.4639436961645,79.2248705294832,41343.8698998069,0.0,1.0
2019-06-03,92.69,92.71,90.47,91.45,75693,82.0119862561738,82.0296822290417,80.0477332678395,80.9148359383654,85548.2776393779,0.0,1.0
2019-06-04,92.77,92.975,91.49,92.93,37866,82.0827701476453,82.264153869541,80.9502278841012,82.2243379305883,42796.1777323225,0.0,1.0
2019-06-05,94.05,94.64,92.4,92.97,52901,83.2153124111894,83.7373436107917,81.7553946495896,82.259729876324,59788.7444730785,0.0,1.0
2019-06-06,93.62,95.0,93.21,93.99,43932,82.83484899453,84.0558711224135,82.4720815507386,83.1622244925858,49651.9748623142,0.0,1.0
2019-06-07,93.76,95.08,93.69,94.47,50484,82.9587208046052,84.126655013885,82.8967848995676,83.5869278414148,57057.0495071718,0.0,1.0
2019-06-10,92.63,93.7,92.28,93.7,25392,81.9588983375701,82.9056328860015,81.6492188123823,82.9056328860015,28698.0548507667,0.0,1.0
2019-06-11,91.82,93.1,91.29,92.56,37367,81.2422114364211,82.3747536999652,80.7732681554224,81.8969624325326,42232.2076090343,0.0,1.0
2019-06-12,94.7,95.09,92.05,92.05,63217,83.7904315293954,84.135503000319,81.4457151244017,81.4457151244017,71447.8943565264,0.0,1.0
2019-06-13,93.73,95.04,93.26,94.81,46770,83.2905202958779,84.4546148396483,82.8728680549831,84.2502318281466,52632.0652629775,0.405,1.0
2019-06-14,93.64,94.47,93.5,93.82,34233,83.2105443348555,83.9481004198398,83.0861372843762,83.3704962569002,38523.7008797843,0.0,1.0
2019-06-17,93.63,94.95,92.79,93.9,52344,83.2016581169641,84.3746388786259,82.4552158140884,83.4415860000313,58904.7001095851,0.0,1.0
2019-06-18,92.95,94.19,92.15,94.19,62151,82.5973953003504,83.6992863188812,81.8864978690403,83.6992863188812,69940.8913440094,0.0,1.0
2019-06-19,94.72,94.86,92.37,92.98,63764,84.1702558671242,84.2946629176035,82.0819946626506,82.6240539540246,71756.0617795275,0.0,1.0
2019-06-20,95.49,95.99,94.3718,95.67,66962,84.8544946447602,85.2988055393291,83.8608377601464,85.014446566805,75354.8931823713,0.0,1.0
2019-06-21,94.49,95.24,94.0,95.2,148535,83.9658728556225,84.6323391974758,83.530448178945,84.5967943259103,167152.10207048,0.0,1.0
2019-06-24,94.53,95.32,93.88,95.11,89723,84.001417727188,84.7034289406068,83.4238135642485,84.5168183648879,100968.714808427,0.0,1.0
2019-06-25,94.67,95.66,94.02,94.62,60596,84.1258247776673,85.0055603489136,83.5482206147278,84.0813936882104,68190.9905211757,0.0,1.0
2019-06-26,91.84,94.81,91.63,94.75,113015,81.6110251144076,84.2502318281466,81.4244145386887,84.1969145207983,127180.090991991,0.0,1.0
2019-06-27,92.9,93.07,91.12,92.09,141879,82.5529642108936,82.704029915047,80.9712174262284,81.833180561692,159661.851345862,0.0,1.0
2019-06-28,95.02,95.06,92.83,92.83,644667,84.4368424038655,84.472387275431,82.4907606856539,82.4907606856539,725468.368973444,0.0,1.0
2019-07-01,93.0,94.8,92.77,94.2,124874,82.6418263898073,84.2413456102552,82.4374433783056,83.7081725367726,140525.476109666,0.0,1.0
2019-07-02,94.53,95.2,93.07,93.1,87754,84.001417727188,84.5967943259103,82.704029915047,82.7306885687211,98752.9239916043,0.0,1.0
2019-07-03,94.81,95.65,94.32,94.71,57980,84.2502318281466,84.9966741310223,83.8148071514691,84.1613696492328,65247.1059214761,0.0,1.0
2019-07-05,94.86,95.2,92.76,94.3,57980,84.2946629176035,84.5967943259103,82.4285571604143,83.7970347156864,65247.1059214761,0.0,1.0
2019-07-08,95.14,95.82,94.42,94.74,89126,84.543477018562,85.1477398351757,83.9036693303829,84.1880283029069,100296.887933037,0.0,1.0
2019-07-09,95.71,95.79,94.39,95.14,70590,85.0499914383705,85.1210811815016,83.8770106767087,84.543477018562,79437.6199895999,0.0,1.0
2019-07-10,94.19,96.27,94.16,96.0,121826,83.6992863188812,85.5476196402876,83.6726276652071,85.3076917572205,137095.445429282,0.0,1.0
2019-07-11,93.74,94.74,93.21,94.06,67725,83.2994065137692,84.1880283029069,82.8284369655262,83.5837654862933,76213.526190617,0.0,1.0
2019-07-12,92.94,94.08,92.6,93.79,79334,82.5885090824591,83.601537922076,82.2863776741522,83.3438376032261,89277.5767708587,0.0,1.0
2019-07-15,92.68,93.72,92.52,93.13,70945,82.3574674172833,83.2816340779865,82.2152879310212,82.7573472223952,79837.1150327548,0.0,1.0
2019-07-16,91.74,92.39,91.47,92.35,50787,81.5221629354938,82.0997670984333,81.2822350524266,82.0642222268678,57152.548610452,0.0,1.0
2019-07-17,92.4,92.78,91.88,91.88,63186,82.1086533163247,82.446329596197,81.6465699859731,81.6465699859731,71105.6163289822,0.0,1.0
2019-07-18,92.24,92.47,91.83,92.35,50636,81.9664738300627,82.1708568415643,81.6021388965162,82.0642222268678,56982.6225498424,0.0,1.0
2019-07-19,91.07,92.6,90.9,91.9,78030,80.9267863367715,82.2863776741522,80.7757206326181,81.6643424217558,87810.1358236079,0.0,1.0
2019-07-22,90.38,91.69,89.58,91.21,62628,80.3136373022665,81.4777318460369,79.6027398709563,81.0511933872508,70477.6776414317,0.0,1.0
2019-07-23,91.32,91.77,89.77,90.45,75920,81.148941784056,81.5488215891679,79.7715780108925,80.3758408275062,85435.6723276727,0.0,1.0
2019-07-24,91.72,91.9,90.33,91.43,55808,81.5043904997111,81.6643424217558,80.2692062128096,81.2466901808611,62802.8714602576,0.0,1.0
2019-07-25,90.69,91.75,90.62,91.27,56468,80.5891100568992,81.5310491533852,80.5269065316596,81.1045106945991,63545.594639081,0.0,1.0
2019-07-26,92.81,93.06,90.46,91.1,77405,82.4729882498712,82.6951436971556,80.3847270453975,80.9534449904457,87106.7994800251,0.0,1.0
2019-07-29,93.23,93.71,92.29,92.88,70258,82.846209401309,83.2727478600951,82.0109049195196,82.5351917751108,79064.0077238888,0.0,1.0
2019-07-30,94.19,94.52,92.56,92.95,70198,83.6992863188812,83.9925315092966,82.2508328025867,82.5973953003504,78996.4874349048,0.0,1.0
2019-07-31,93.46,95.97,93.05,94.14,95454,83.0505924128107,85.2810331035463,82.6862574792642,83.6548552294243,107418.027744543,0.0,1.0
2019-08-01,94.07,94.65,93.06,93.62,57280,83.5926517041847,84.1080523418846,82.6951436971556,83.1927718990727,64459.3692166635,0.0,1.0
2019-08-02,93.93,94.74,93.13,93.89,59647,83.4682446537054,84.1880283029069,82.7573472223952,83.4326997821399,67123.0446170798,0.0,1.0
2019-08-05,90.8,94.27,89.64,93.55,61276,80.6868584537044,83.7703760620122,79.6560571783046,83.1305683738331,68956.2204629936,0.0,1.0
2019-08-06,91.12,91.48,89.58,90.54,61213,80.9712174262284,81.291121270318,79.6027398709563,80.4558167885286,68885.3241595605,0.0,1.0
2019-08-07,91.12,92.22,89.85,90.96,71680,80.9712174262284,81.9487013942799,79.8426677540235,80.8290379399664,80664.238572808,0.0,1.0
2019-08-08,92.9,93.09,89.44,90.06,103130,82.5529642108936,82.7218023508297,79.4783328204771,80.0292783297425,116056.123381887,0.0,1.0
2019-08-09,91.44,94.08,90.98,93.6,65247,81.2555763987525,83.601537922076,80.8468103757491,83.17499946329,73424.9382555804,0.0,1.0
2019-08-12,92.24,92.43,91.0,91.78,68500,81.9664738300627,82.1353119699988,80.8645828115319,81.5577078070593,77085.6632566594,0.0,1.0
2019-08-13,92.71,92.8,91.29,92.21,58836,82.3841260709574,82.4641020319798,81.1222831303818,81.9398151763885,66210.3953776469,0.0,1.0
2019-08-14,92.0,92.73,91.48,92.4,47894,81.7532046006696,82.4018985067402,81.291121270318,82.1086533163247,53896.9453432766,0.0,1.0
2019-08-15,93.21,93.95,92.0,92.25,91629,82.8284369655262,83.4860170894882,81.7532046006696,81.975360047954,103113.609321817,0.0,1.0
2019-08-16,95.21,95.96,93.39,93.39,61127,84.6056805438017,85.2721468856549,82.988388887571,82.988388887571,68788.5450786835,0.0,1.0
2019-08-19,95.03,95.89,94.43,95.0,41896,84.4457286217569,85.2099433604153,83.9125555482743,84.4190699680828,47147.1671211825,0.0,1.0
2019-08-20,94.31,95.59,93.77,95.04,54732,83.8059209335777,84.943356823674,83.3260651674434,84.4546148396483,61592.0076111458,0.0,1.0
2019-08-21,94.62,94.77,93.56,94.57,54994,84.0813936882104,84.2146869565811,83.1394545917244,84.0369625987535,61886.8462063756,0.0,1.0
2019-08-22,94.6,95.33,93.72,94.79,35054,84.0636212524277,84.7123151584982,83.2816340779865,84.2324593923638,39447.6035007144,0.0,1.0
2019-08-23,92.76,95.22,92.75,94.72,66424,82.4285571604143,84.6145667616931,82.4196709425229,84.1702558671242,74749.4612578153,0.0,1.0
2019-08-26,94.11,94.37,92.38,93.05,57889,83.6281965757502,83.859238240926,82.0908808805419,82.6862574792642,65144.7001498505,0.0,1.0
2019-08-27,93.02,94.94,92.82,94.94,42861,82.6595988255901,84.3657526607345,82.4818744677625,84.3657526607345,48233.1184356742,0.0,1.0
2019-08-28,93.22,93.86,92.82,93.13,44722,82.8373231834176,83.4060411284658,82.4818744677625,82.7573472223952,50327.3727323259,0.0,1.0
2019-08-29,94.31,94.86,93.5,93.55,44905,83.8059209335777,84.2946629176035,83.0861372843762,83.1305683738331,50533.3096137269,0.0,1.0
2019-08-30,94.58,95.07,93.8,94.68,50028,84.0458488166449,84.4812734933224,83.3527238211175,84.1347109955587,56298.4169548052,0.0,1.0
2019-09-03,94.97,95.44,94.09,94.75,91486,84.3924113144086,84.8100635553033,83.6104241399674,84.1969145207983,102952.685966405,0.0,1.0
2019-09-04,95.49,95.66,94.67,95.58,62156,84.8544946447602,85.0055603489136,84.1258247776673,84.9344706057826,69946.5180347581,0.0,1.0
2019-09-05,95.53,96.0,93.75,95.44,55290,84.8900395163257,85.3076917572205,83.3082927316606,84.8100635553033,62219.9462986964,0.0,1.0
2019-09-06,94.21,96.0,94.17,96.0,48936,83.717058754664,85.3076917572205,83.6815138830984,85.3076917572205,55069.5476952976,0.0,1.0
2019-09-09,93.06,94.14,92.53,94.14,51982,82.6951436971556,83.6548552294243,82.2241741489126,83.6548552294243,58497.3276993821,0.0,1.0
2019-09-10,92.64,94.38,92.21,92.92,91181,82.3219225457178,83.8681244588174,81.9398151763885,82.5707366466763,102609.457830737,0.0,1.0
2019-09-11,94.1,95.03,92.15,92.89,64718,83.6193103578588,84.4457286217569,81.8864978690403,82.5440779930022,72829.6343743721,0.0,1.0
2019-09-12,93.6,94.52,93.06,94.42,53413,83.5348912878907,84.3559607321734,83.0529592227683,84.266714053447,59848.7257590377,0.405,1.0
2019-09-13,93.46,94.18,92.8,93.43,50560,83.4099459376738,84.0525220245037,82.8209178580797,83.3831719340559,56651.9681421554,0.0,1.0
2019-09-16,93.63,95.0,93.25,94.7,54093,83.5616652915086,84.78434479006,83.2225279123484,84.5166047538809,60610.6588748737,0.0,1.0
2019-09-17,93.78,94.77,93.2,93.45,46127,83.6955353095982,84.5790774289894,83.1779045729852,83.4010212698012,51684.8365208307,0.0,1.0
2019-09-18,93.9,94.36,93.34,94.22,47232,83.8026313240699,84.2131660462112,83.3028499232022,84.0882206959943,52922.9778340641,0.0,1.0
2019-09-19,94.39,95.04,93.62,94.59,47409,84.2399400498291,84.8200434615506,83.552740623636,84.4184334072819,53121.3045421568,0.0,1.0
2019-09-20,94.09,94.68,93.49,94.16,114148,83.97220001365,84.4987554181356,83.4367199412917,84.0346726887585,127901.678391827,0.0,1.0
2019-09-23,93.48,94.11,93.26,93.93,43979,83.4277952734191,83.9900493493953,83.2314525802211,83.8294053276878,49278.0242666901,0.0,1.0
2019-09-24,94.04,94.76,93.6,93.89,79004,83.9275766742868,84.5701527611167,83.5348912878907,83.7937066561972,88523.1821816227,0.0,1.0
2019-09-25,95.84,95.97,93.97,93.97,71241,85.5340168913616,85.6500375737059,83.8651039991783,83.8651039991783,79824.8192724544,0.0,1.0
2019-09-26,95.12,97.0,94.92,96.0,71202,84.8914408045317,86.5692783645876,84.7129474470789,85.6768115773238,79781.1201672814,0.0,1.0
2019-09-27,95.47,96.65,95.21,95.37,59191,85.203804180074,86.2569149890453,84.9717628153854,85.1145575013477,66322.9162638908,0.0,1.0
2019-09-30,95.32,96.39,95.2,95.52,117147,85.0699341619844,86.0248736243567,84.9628381475128,85.2484275194372,131262.027530638,0.0,1.0
2019-10-01,94.77,96.1,94.41,94.41,53016,84.5790774289894,85.7660582560502,84.2577893855744,84.2577893855744,59403.8912781746,0.0,1.0
2019-10-02,94.03,94.65,93.46,94.65,54585,83.9186520064142,84.4719814145177,83.4099459376738,84.4719814145177,61161.9398939785,0.0,1.0
2019-10-03,94.21,94.86,93.36,93.91,51288,84.0792960281216,84.6593994398431,83.3206992589474,83.8115559919425,57467.6847720504,0.0,1.0
2019-10-04,94.83,95.18,93.95,94.25,64949,84.6326254362252,84.9449888117675,83.8472546634331,84.1149946996122,72774.6969712194,0.0,1.0
2019-10-07,94.79,95.27,94.23,94.63,42286,84.5969267647347,85.0253108226213,84.0971453638669,84.4541320787724,47381.0349062338,0.0,1.0
2019-10-08,93.42,94.47,93.13,94.47,51840,83.3742472661833,84.3113373928102,83.1154318978768,84.3113373928102,58086.1951837289,0.0,1.0
2019-10-09,94.02,94.1,93.16,93.85,43725,83.9097273385415,83.9811246815226,83.1422059014947,83.7580079847067,48993.4198381279,0.0,1.0
2019-10-10,93.52,94.18,93.08,94.18,45567,83.4634939449096,84.0525220245037,83.0708085585136,84.0525220245037,51057.3621901423,0.0,1.0
2019-10-11,93.93,95.08,93.76,93.91,54368,83.8294053276878,84.8557421330411,83.677685973853,83.8115559919425,60918.7935908367,0.0,1.0
2019-10-14,93.25,94.23,93.02,94.23,32795,83.2225279123484,84.0971453638669,83.0172605512777,84.0971453638669,36746.4654909412,0.0,1.0
2019-10-15,91.97,93.37,91.8,93.1,68150,82.0801704246508,83.3296239268201,81.9284510708159,83.0886578942588,76361.3850650294,0.0,1.0
2019-10-16,92.01,92.47,91.71,91.82,39275,82.1158690961413,82.5264038182827,81.8481290599622,81.9463004065612,44007.2398889073,0.0,1.0
2019-10-17,93.49,93.73,91.8,91.97,43480,83.4367199412917,83.650911970235,81.9284510708159,82.0801704246508,48718.8998184517,0.0,1.0
2019-10-18,93.31,93.38,92.39,93.28,48762,83.2760759195842,83.3385485946927,82.4550064753016,83.2493019159663,54637.3273446951,0.0,1.0
2019-10-21,93.53,93.87,92.86,92.86,40642,83.4724186127823,83.775857320452,82.8744658653155,82.8744658653155,45538.9495497128,0.0,1.0
2019-10-22,93.29,94.52,93.07,93.67,37909,83.258226583839,84.3559607321734,83.0618838906409,83.5973639629992,42476.650717978,0.0,1.0
2019-10-23,93.3,93.73,92.83,93.57,29676,83.2671512517116,83.650911970235,82.8476918616976,83.5081172842728,33251.6575669819,0.0,1.0
2019-10-24,94.57,94.97,93.24,93.6,51686,84.4005840715366,84.7575707864421,83.2136032444758,83.5348912878907,57913.6397427896,0.0,1.0
2019-10-25,94.44,94.91,93.77,94.91,36899,84.2845633891923,84.7040227792063,83.6866106417256,84.7040227792063,41344.9559429864,0.0,1.0
2019-10-28,93.51,94.38,93.07,94.14,53705,83.454569277037,84.2310153819565,83.0618838906409,84.0168233530132,60175.9088028967,0.0,1.0
2019-10-29,93.55,93.78,93.09,93.49,42312,83.4902679485275,83.6955353095982,83.0797332263862,83.4367199412917,47410.1676430158,0.0,1.0
2019-10-30,95.09,95.28,93.08,93.61,30329,84.8646668009138,85.0342354904939,83.0708085585136,83.5438159557634,33983.3374561596,0.0,1.0
2019-10-31,94.8,95.39,93.83,95.15,64322,84.6058514326073,85.1324068370929,83.7401586489614,84.9182148081496,72072.1498188236,0.0,1.0
2019-11-01,94.51,96.22,93.83,95.08,51382,84.3470360643008,85.8731542705219,83.7401586489614,84.8557421330411,57573.0108204159,0.0,1.0
2019-11-04,91.14,94.52,90.72,93.96,48664,81.3394229912218,84.3559607321734,80.964586940571,83.8561793313057,54527.5193368246,0.0,1.0
2019-11-05,90.14,90.84,89.76,90.74,39099,80.446956203958,81.0716829550427,80.1078188247978,80.9824362763163,43810.033670691,0.0,1.0
2019-11-06,90.82,91.53,90.26,90.26,44256,81.0538336192974,81.6874850382547,80.5540522184297,80.5540522184297,49588.3999624056,0.0,1.0
2019-11-07,89.17,91.0,88.28,91.0,51799,79.5812634203122,81.2144776410049,78.7869679796474,81.2144776410049,58040.2550988035,0.0,1.0
2019-11-08,88.02,89.3,87.23,89.09,80099,78.5549266149588,79.6972841026564,77.8498778530204,79.5098660773311,89750.1185960938,0.0,1.0
2019-11-11,87.08,87.98,86.65,87.94,47336,77.7160078349308,78.5192279434683,77.3322471164074,78.4835292719777,53039.508781192,0.0,1.0
2019-11-12,87.8,87.99,86.82,87.07,32761,78.3585839217608,78.5281526113409,77.4839664702422,77.7070831670582,36708.3688351494,0.0,1.0
2019-11-13,89.14,89.51,87.67,87.67,53820,79.5544894166942,79.8847021279818,78.2425632394165,78.2425632394165,60304.7651386631,0.0,1.0
2019-11-14,89.7,90.18,89.14,89.48,32005,80.054270817562,80.4826548754486,79.5544894166942,79.8579281243639,35861.27848872,0.0,1.0
2019-11-15,89.53,89.94,89.19,89.7,50624,79.9025514637271,80.2684628465053,79.5991127560574,80.054270817562,56723.6794942341,0.0,1.0
2019-11-18,89.67,90.53,89.5,89.5,37749,80.0274968139441,80.7950182509909,79.8757774601092,79.8757774601092,42297.3723377813,0.0,1.0
2019-11-19,90.36,90.89,89.43,89.56,53725,80.6432988971561,81.1163062944059,79.8133047850007,79.929325467345,60198.3186004212,0.0,1.0
2019-11-20,89.98,90.91,89.78,90.19,80791,80.3041615179958,81.1341556301511,80.1256681605431,80.4915795433212,90525.4975904446,0.0,1.0
2019-11-21,89.35,90.33,89.04,89.99,39382,79.7419074420196,80.6165248935381,79.4652427379679,80.3130861858685,44127.1323056639,0.0,1.0
2019-11-22,90.45,90.78,88.84,89.25,54592,80.7236209080098,81.0181349478069,79.2867493805151,79.6526607632933,61169.7833231121,0.0,1.0
2019-11-25,91.14,91.42,90.4,90.64,52532,81.3394229912218,81.5893136916557,80.6789975686466,80.8931895975899,58861.5741780797,0.0,1.0
2019-11-26,90.97,91.86,90.34,91.09,77058,81.187703637387,81.9819990780517,80.6254495614108,81.2947996518586,86342.7088824804,0.0,1.0
2019-11-27,92.02,92.17,90.86,90.86,60801,82.1247937640139,82.2586637821035,81.089532290788,81.089532290788,68126.9049646201,0.0,1.0
2019-11-29,91.14,92.13,90.99,91.87,19102,81.3394229912218,82.222965110613,81.2055529731322,81.9909237459244,21403.5976157328,0.0,1.0
2019-12-02,91.06,91.3,90.27,90.87,66534,81.2680256482407,81.482217677184,80.5629768863023,81.0984569586606,74550.6734250429,0.0,1.0
2019-12-03,91.48,91.64,90.69,91.02,61443,81.6428616988915,81.7856563848537,80.9378129369531,81.2323269767502,68846.2594651593,0.0,1.0
2019-12-04,92.6,92.81,91.5,91.5,91058,82.6424245006269,82.8298425259523,81.6607110346368,81.6607110346368,102029.567149691,0.0,1.0
2019-12-05,93.03,93.06,92.06,92.73,45613,83.0261852191504,83.0529592227683,82.1604924355045,82.7584451829712,51108.9047244488,0.0,1.0
2019-12-06,93.05,94.2,92.57,92.57,71287,83.0440345548957,84.070371360249,82.615650497009,82.615650497009,79876.3618067608,0.0,1.0
2019-12-09,92.46,92.97,92.02,92.97,75929,82.51747915041,82.9726372119146,82.1247937640139,82.9726372119146,85077.6758122175,0.0,1.0
2019-12-10,94.72,94.91,92.63,92.66,97845,84.5344540896262,84.7040227792063,82.6691985042449,82.6959725078628,109634.33193966,0.0,1.0
2019-12-11,95.61,96.26,94.43,95.04,67291,85.328749530291,85.9088529420124,84.2756387213197,84.8200434615506,75398.8842613484,0.0,1.0
2019-12-12,94.54,96.34,94.14,95.75,54411,84.3738100679187,85.9802502849935,84.0168233530132,85.4536948805079,60966.9746555146,0.0,1.0
2019-12-13,94.03,94.2,93.37,94.09,26990,84.280101055256,84.4324738849847,83.6885359516032,84.3338797010426,30112.3238845681,0.405,1.0
2019-12-16,94.9,95.04,93.78,93.99,49799,85.0598914191619,85.1853749259974,84.0560233644784,84.2442486247316,55559.9709939833,0.0,1.0
2019-12-17,95.77,96.0,95.1,95.11,53737,85.8396817830678,86.0458332585832,85.2391535717839,85.2481166794151,59953.5364425727,0.0,1.0
2019-12-18,97.06,97.09,95.02,95.89,50343,86.99592266748,87.0228119903733,85.1674487107351,85.947239074641,56166.9033464547,0.0,1.0
2019-12-19,96.75,97.29,96.57,97.07,48610,86.7180663309159,87.2020741429954,86.556730393556,87.0048857751111,54233.4221574233,0.0,1.0
2019-12-20,97.5,98.55,97.02,97.83,300965,87.3902994032485,88.3314257045143,86.9600702369556,87.6860819550749,335781.976951428,0.0,1.0
2019-12-23,96.44,97.78,95.88,97.73,50427,86.4402099943517,87.6412664169194,85.9382759670099,87.5964508787639,56260.6208420569,0.0,1.0
2019-12-24,95.97,96.62,95.7,96.62,20582,86.0189439356899,86.6015459317115,85.7769400296501,86.6015459317115,22963.017791485,0.0,1.0
2019-12-26,95.14,96.46,94.26,95.88,41396,85.2750060023084,86.4581362096139,84.4862525307714,85.9382759670099,46184.8743803476,0.0,1.0
2019-12-27,95.08,95.31,94.38,95.31,55891,85.2212273565218,85.4273788320371,84.5938098223446,85.4273788320371,62356.7207940865,0.0,1.0
2019-12-30,95.17,95.17,94.49,94.75,31530,85.3018953252017,85.3018953252017,84.6924040062867,84.9254448046954,35177.5313849734,0.0,1.0
2019-12-31,95.83,95.83,94.84,94.84,100035,85.8934604288544,85.8934604288544,85.0061127733753,85.0061127733753,111607.496101992,0.0,1.0
2020-01-02,94.49,96.35,93.53,96.35,92031,84.6924040062867,86.3595420256718,83.8319456737009,86.3595420256718,102677.557592467,0.0,1.0
2020-01-03,94.46,94.83,94.19,94.19,47231,84.6655146833934,84.9971496657442,84.4235107773536,84.4235107773536,52694.893271287,0.0,1.0
2020-01-06,93.41,94.23,93.24,94.23,77990,83.7243883821276,84.4593632078781,83.5720155523989,84.4593632078781,87012.2319287688,0.0,1.0
2020-01-07,92.58,93.89,92.23,93.11,45875,82.9804504487461,84.1546175484206,82.6667416816576,83.4554951531946,51182.0251279942,0.0,1.0
2020-01-08,91.27,92.48,90.91,92.42,104999,81.8062833490717,82.8908193724351,81.483611474352,82.8370407266485,117145.753818294,0.0,1.0
2020-01-09,91.46,91.99,90.83,91.31,50098,81.9765823940627,82.4516270985111,81.4119066133032,81.8421357795961,55893.5606509482,0.0,1.0
2020-01-10,91.75,91.78,91.17,91.66,49106,82.2365125153647,82.263401838258,81.7166522727607,82.1558445466847,54786.801655265,0.0,1.0
2020-01-13,92.85,92.97,91.61,91.61,57108,83.2224543547859,83.3300116463591,82.1110290085292,82.1110290085292,63714.5087958472,0.0,1.0
2020-01-14,93.08,93.21,92.26,93.2,57590,83.4286058303013,83.5451262295056,82.6936310045509,83.5361631218745,64252.2687110885,0.0,1.0
2020-01-15,94.19,94.41,93.12,93.21,41852,84.4235107773536,84.6206991452379,83.4644582608257,83.5451262295056,46693.6264993311,0.0,1.0
2020-01-16,95.54,95.59,94.24,94.24,40302,85.6335303075525,85.678345845708,84.4683263155091,84.4683263155091,44964.3155685759,0.0,1.0
2020-01-17,95.19,95.79,94.57,95.79,51398,85.3198215404639,85.85760799833,84.7641088673355,85.85760799833,57343.9504638396,0.0,1.0
2020-01-21,94.31,94.99,93.81,94.99,53941,84.5310680689269,85.1405593878418,84.0829126873717,85.1405593878418,60181.1360747495,0.0,1.0
2020-01-22,94.61,94.71,93.85,94.28,73465,84.7999612978599,84.889592374171,84.1187651178961,84.5041787460336,81963.7596954353,0.0,1.0
2020-01-23,95.09,95.15,94.18,94.34,59425,85.2301904641529,85.2839691099395,84.4145476697225,84.5579573918202,66299.5497162082,0.0,1.0
2020-01-24,95.68,95.82,94.74,94.94,41234,85.7590138143879,85.8844973212233,84.9164816970643,85.0957438496863,46004.1334959719,0.0,1.0
2020-01-27,95.93,96.29,94.97,95.03,44255,85.9830915051655,86.3057633798851,85.1226331725796,85.1764118183662,49374.6162842372,0.0,1.0
2020-01-28,95.86,96.55,95.05,95.9,42789,85.9203497517477,86.5388041782938,85.1943380336284,85.9562021822722,47739.0228490843,0.0,1.0
2020-01-29,95.97,96.16,94.94,95.89,42135,86.0189439356899,86.1892429806808,85.0957438496863,85.947239074641,47009.3652047528,0.0,1.0
2020-01-30,97.04,97.12,95.24,95.69,49978,86.9779964522178,87.0497013132667,85.3646370786194,85.767976922019,55759.6785143737,0.0,1.0
2020-01-31,96.21,97.15,95.67,96.86,75972,86.2340585188363,87.0765906361599,85.7500507067568,86.816660514858,84760.7806653727,0.0,1.0
2020-02-03,97.87,97.99,96.6,96.6,40890,87.7219343855993,87.8294916771726,86.5836197164493,86.5836197164493,45620.3380377914,0.0,1.0
2020-02-04,98.07,98.6,97.02,98.0,44200,87.9011965382214,88.3762412426698,86.9600702369556,87.8384547848037,49313.2536383072,0.0,1.0
2020-02-05,98.12,98.68,97.5,98.0,53942,87.9460120763769,88.4479461037186,87.3902994032485,87.8384547848037,60182.2517592209,0.0,1.0
2020-02-06,97.85,98.77,97.81,98.22,28151,87.7040081703371,88.5286140723985,87.6681557398127,88.0356431526879,31407.6335559273,0.0,1.0
2020-02-07,97.86,98.25,97.48,98.25,40409,87.7129712779682,88.0625324755812,87.3723731879863,88.0625324755812,45083.6938070216,0.0,1.0
2020-02-10,98.2,98.31,97.41,97.87,36931,88.0177169374257,88.1163111213678,87.3096314345686,87.7219343855993,41203.3432153014,0.0,1.0
2020-02-11,97.67,98.72,97.51,98.72,35396,87.5426722329773,88.483798534243,87.3992625108796,88.483798534243,39490.7675516181,0.0,1.0
2020-02-12,98.08,98.15,97.16,97.77,43910,87.9101596458525,87.9729013992702,87.0855537437911,87.6323033092883,48989.7051415852,0.0,1.0
2020-02-13,100.41,101.29,97.61,97.61,59847,89.9985637238993,90.7873171954364,87.4888935871907,87.4888935871907,66770.3685631623,0.0,1.0
2020-02-14,99.4,101.01,98.83,100.33,27489,89.093289853158,90.5363501817655,88.5823927181852,89.9268588628505,30669.0504358241,0.0,1.0
2020-02-18,99.51,99.67,99.17,99.45,26657,89.1918840371001,89.3352937591978,88.8871383776426,89.1381053913135,29740.8009555736,0.0,1.0
2020-02-19,98.01,99.48,97.91,99.48,30658,87.8474178924348,89.1649947142068,87.7577868161237,89.1649947142068,34204.6545258647,0.0,1.0
2020-02-20,98.42,98.62,97.25,98.1,27497,88.21490530531,88.394167457932,87.166221712471,87.9280858611147,30677.9759115957,0.0,1.0
2020-02-21,98.23,99.45,98.1,98.72,42979,88.044606260319,89.1381053913135,87.9280858611147,88.483798534243,47951.0028986607,0.0,1.0
2020-02-24,96.28,97.36,94.96,97.3,39767,86.296800272254,87.2648158964131,85.1136700649485,87.2110372506265,44367.4243763476,0.0,1.0
2020-02-25,94.64,97.88,94.44,96.56,51813,84.8268506207532,87.7308974932304,84.6475884681312,86.5477672859249,57806.9595194935,0.0,1.0
2020-02-26,94.95,98.2,94.5,94.65,43443,85.1047069573174,88.0177169374257,84.7013671139178,84.8358137283844,48468.6804934158,0.0,1.0
2020-02-27,89.98,100.0,89.98,99.95,68934,80.6500424646595,89.6310763110241,80.6500424646595,89.5862607728686,76908.593355273,0.0,1.0
2020-02-28,85.5,89.23,81.3,88.89,144840,76.6345702459256,79.9778093923268,72.8700650408626,79.6730637328694,161595.73884553,0.0,1.0
2020-03-02,91.34,91.34,85.4,85.62,93634,81.8690251024894,81.8690251024894,76.5449391696146,76.7421275374989,104465.999800209,0.0,1.0
2020-03-03,92.25,93.02,89.81,90.9,95142,82.6846678969198,83.3748271845146,80.4976696349308,81.4746483667209,106148.451983163,0.0,1.0
2020-03-04,95.74,96.44,92.65,93.0,68361,85.8127924601745,86.4402099943517,83.0431922021639,83.3569009692525,76269.3061531293,0.0,1.0
2020-03-05,94.7,95.86,93.39,95.86,83115,84.8806292665399,85.9203497517477,83.7064621668654,85.9203497517477,92730.1148449751,0.0,1.0
2020-03-06,95.95,95.97,92.41,92.42,56213,86.0010177204277,86.0189439356899,82.8280776190174,82.8370407266485,62715.971193895,0.0,1.0
2020-03-09,92.31,94.52,90.69,91.5,73381,82.7384465427064,84.71929332918,81.2864231064678,82.0124348245871,81870.042199833,0.0,1.0
2020-03-10,94.19,95.07,90.93,94.22,94550,84.4235107773536,85.2122642488906,81.5015376896143,84.4504001002469,105487.966776062,0.0,1.0
2020-03-11,93.46,94.04,91.36,92.5,75603,83.7692039202832,84.2890641628871,81.8869513177517,82.9087455876973,84349.0930954058,0.0,1.0
2020-03-12,86.26,86.38,81.14,82.0,189710,77.6787722849491,77.7868345696024,73.0681148064082,73.8425611797568,210667.394947625,0.405,1.0
2020-03-13,94.14,94.14,85.25,86.09,107103,84.7748623105159,84.7748623105159,76.7692480557838,77.5256840483569,118934.742507382,0.0,1.0
2020-03-16,81.25,88.33,81.1,84.73,107857,73.1671719006737,79.5428466952185,73.032094044857,76.3009781556195,119772.037409024,0.0,1.0
2020-03-17,95.16,95.16,80.06,82.69,104158,85.693391730069,85.693391730069,72.0955542445284,74.4639193165133,115664.406319934,0.0,1.0
2020-03-18,90.0,93.49,86.57,90.59,114680,81.046713489977,84.1895249353106,77.9579331869701,81.5780197228557,127348.7789394,0.0,1.0
2020-03-19,89.75,94.18,84.51,89.9,96166,80.8215837302826,84.8108830720671,76.1028639670884,80.9566615860993,106789.524550806,0.0,1.0
2020-03-20,82.44,93.53,79.19,90.45,140485,74.2387895568189,84.2255456968617,71.312102680792,81.4519470574269,156004.475142149,0.0,1.0
2020-03-23,72.35,79.64,69.47,75.49,104910,65.1525524555537,71.7173362482419,62.5590576238745,67.9801822373151,116499.480280193,0.0,1.0
2020-03-24,82.59,82.62,73.03,75.5,108104,74.3738674126356,74.4008829837989,65.7649054019224,67.9891874277029,120046.323669907,0.0,1.0
2020-03-25,78.6,82.22,74.03,82.22,89093,70.7807964479132,74.0406753682879,66.6654244407,74.0406753682879,98935.1653474713,0.0,1.0
2020-03-26,80.74,84.14,78.56,80.78,74801,72.7079071908971,75.7696719227407,70.7447756863621,72.7439279524482,83064.318219795,0.0,1.0
2020-03-27,81.84,85.14,76.41,78.28,61335,73.6984781335524,76.6701909615182,68.8086597529905,70.4926303555044,68110.7198835728,0.0,1.0
2020-03-30,87.71,88.74,81.96,82.59,61773,78.9845248911765,79.9120595011173,73.8065404182057,74.3738674126356,68597.1060465955,0.0,1.0
2020-03-31,85.71,89.23,85.57,86.73,108180,77.1834868136214,80.3533138301183,77.0574141481926,78.1020162331745,120130.719442486,0.0,1.0
2020-04-01,80.06,84.04,77.29,82.19,64592,72.0955542445284,75.679620018863,69.6011165071147,74.0136597971246,71727.5229268726,0.0,1.0
2020-04-02,83.66,85.38,79.59,79.59,56252,75.3374227841275,76.8863155308248,71.672310296303,71.672310296303,62466.197356986,0.0,1.0
2020-04-03,78.75,83.34,76.55,83.34,56431,70.9158743037299,75.0492566917187,68.9347324184193,75.0492566917187,62664.971610824,0.0,1.0
2020-04-06,85.57,85.57,80.51,82.73,75120,77.0574141481926,77.0574141481926,72.5007878119783,74.4999400780644,83418.5583704896,0.0,1.0
2020-04-07,82.76,89.9,79.96,87.4,72411,74.5269556492277,80.9566615860993,72.0055023406507,78.7053639891555,80410.2932663143,0.0,1.0
2020-04-08,85.64,87.16,83.62,84.47,71441,77.120450480907,78.4892394198488,75.3014020225764,76.0668432055373,79333.1366952363,0.0,1.0
2020-04-09,91.68,92.77,86.33,88.36,54134,82.5595854751232,83.5411512273907,77.7418086176635,79.5698622663819,60114.2204316839,0.0,1.0
2020-04-13,87.19,91.37,85.58,90.01,33953,78.5162549910122,82.2804245731022,77.0664193385804,81.0557186803648,37703.8113998034,0.0,1.0
2020-04-14,91.48,91.48,88.35,89.95,46289,82.3794816673677,82.3794816673677,79.5608570759941,81.0016875380381,51402.5778542545,0.0,1.0
2020-04-15,85.07,88.8,84.77,88.05,54713,76.6071546288038,79.966090643444,76.3369989171706,79.2907013643608,60757.1829622551,0.0,1.0
2020-04-16,85.88,86.73,82.91,86.01,67134,77.3365750502136,78.1020162331745,74.6620335050444,77.4536425252547,74550.3394255119,0.0,1.0
2020-04-17,91.19,91.81,86.44,87.55,66593,82.1183311461223,82.6766529501643,77.840865711929,78.8404418449721,73949.5747812302,0.0,1.0
2020-04-20,86.32,90.48,85.64,89.65,40165,77.7328034272757,81.4789626285902,77.120450480907,80.7315318264049,44602.0553374696,0.0,1.0
2020-04-21,87.33,87.8,83.91,84.05,44531,78.642327656441,79.0655716046665,75.5625525438219,75.6886252092507,49450.3703780122,0.0,1.0
2020-04-22,88.76,89.89,87.32,89.03,36775,79.9300698818929,80.9476563957115,78.6333224660532,80.1732100223628,40837.559692156,0.0,1.0
2020-04-23,87.54,91.19,85.08,89.24,45257,78.8314366545843,82.1183311461223,76.6161598191916,80.3623190205061,50256.5721002829,0.0,1.0
2020-04-24,89.71,90.72,86.95,87.27,49786,80.7855629687315,81.6950871978968,78.3001304217056,78.5882965141144,55285.8938635942,0.0,1.0
2020-04-27,91.6,92.84,90.19,90.92,45991,82.487543952021,83.6041875601052,81.2178121073447,81.8751910056523,51071.6575880883,0.0,1.0
2020-04-28,92.47,94.47,90.51,94.47,45634,83.2709955157575,85.0720335933125,81.5059781997535,85.0720335933125,50675.2195511039,0.0,1.0
2020-04-29,93.18,95.0,91.7,95.0,55678,83.9103640332895,85.5493086838646,82.5775958558988,85.5493086838646,61828.7871798739,0.0,1.0
2020-04-30,87.88,91.77,87.61,91.7,55708,79.1376131277687,82.6406321886132,78.8944729872987,82.5775958558988,61862.1013006288,0.0,1.0
2020-05-01,86.68,87.02,85.48,86.18,49351,78.0569902812356,78.36316675442,76.9763674347026,77.6067307618469,54802.8391126469,0.0,1.0
2020-05-04,86.14,87.19,85.03,85.71,61831,77.5707100002958,78.5162549910122,76.5711338672527,77.1834868136214,68661.5133467219,0.0,1.0
2020-05-05,86.85,88.51,86.27,88.33,31829,78.2100785178278,79.7049401221985,77.6877774753368,79.5428466952185,35345.1716503503,0.0,1.0
2020-05-06,83.29,86.34,82.86,86.34,44863,75.0042307397798,77.7508138080513,74.6170075531055,77.7508138080513,49819.0466477007,0.0,1.0
2020-05-07,84.47,85.67,82.15,84.5,70758,76.0668432055373,77.1474660520703,73.9776390355735,76.0938587767006,78574.6852127145,0.0,1.0
2020-05-08,88.7,89.74,86.13,86.51,62072,79.8760387395662,80.8125785398948,77.561704809908,77.9039020446435,68929.1367834536,0.0,1.0
2020-05-11,87.21,89.05,85.78,87.21,62798,78.5342653717877,80.1912204031384,77.2465231463359,78.5342653717877,69735.3385057243,0.0,1.0
2020-05-12,84.04,87.5,83.9,87.34,58234,75.679620018863,78.7954158930332,75.5535473534341,78.6513328468288,64667.1502681988,0.0,1.0
2020-05-13,81.85,83.9,80.52,83.19,118221,73.7074833239402,75.5535473534341,72.5097930023661,74.9141788359021,131280.955659181,0.0,1.0
2020-05-14,82.52,82.77,77.51,80.25,93003,74.3108310799211,74.5359608396155,69.7992306956458,72.2666528618962,103277.105752538,0.0,1.0
2020-05-15,83.56,83.7,81.2,82.69,109388,75.2473708802498,75.3734435456786,73.1221459487348,74.4639193165133,121472.16803822,0.0,1.0
2020-05-18,88.98,90.28,86.5,87.26,60102,80.1281840704239,81.2988588208347,77.8948968542557,78.5792913237266,66741.5095205428,0.0,1.0
2020-05-19,84.74,88.7,84.59,87.96,63104,76.3099833460072,79.8760387395662,76.1749054901906,79.2096546508709,70075.1425374252,0.0,1.0
2020-05-20,88.63,89.79,86.0,86.46,68163,79.8130024068518,80.8576044918337,77.4446373348669,77.8588760927046,75693.013767408,0.0,1.0
2020-05-21,89.36,90.75,88.25,88.63,47767,80.4703813051594,81.7221027690601,79.4708051721163,79.8130024068518,53043.8535367835,0.0,1.0
2020-05-22,92.01,92.27,88.62,90.38,73172,82.8567567579198,83.090891708002,79.803997216464,81.3889107247125,81255.3614627992,0.0,1.0
2020-05-26,90.18,94.5,90.02,94.5,80444,81.208806916957,85.0990491644759,81.0647238707526,85.0990491644759,89330.7043338082,0.0,1.0
2020-05-27,89.12,92.06,86.69,91.85,114092,80.2542567358528,82.9017827098587,78.0659954716234,82.7126737117154,126695.822172603,0.0,1.0
2020-05-28,89.98,92.26,89.14,90.98,88828,81.0287031092015,83.0818865176142,80.2722671166283,81.929222147979,98640.8906141354,0.0,1.0
2020-05-29,90.34,90.78,88.58,89.03,56569,81.3528899631614,81.7491183402235,79.7679764549129,80.1732100223628,62818.216566297,0.0,1.0
2020-06-01,89.6,90.69,89.16,90.34,94741,80.686505874466,81.6680716267335,80.2902774974039,81.3528899631614,105207.103814944,0.0,1.0
2020-06-02,89.8,90.81,89.13,90.81,42798,80.8666096822215,81.7761339113868,80.2632619262406,81.7761339113868,47525.9246690657,0.0,1.0
2020-06-03,90.55,91.77,89.97,90.83,64413,81.5419989613046,82.6406321886132,81.0196979188137,81.7941442921623,71528.7486730345,0.0,1.0
2020-06-04,88.9,89.7,87.92,89.69,43837,80.0561425473217,80.7765577783438,79.1736338893198,80.767552587956,48679.7037178802,0.0,1.0
2020-06-05,90.03,92.05,89.45,91.01,79931,81.0737290611403,82.8927775194709,80.5514280186494,81.9562377191423,88761.0328688979,0.0,1.0
2020-06-08,90.63,92.2,90.06,90.25,87655,81.6140404844068,83.0278553752876,81.1007446323037,81.2718432496714,97338.3084926155,0.0,1.0
2020-06-09,89.64,90.86,87.81,89.65,44919,80.7225266360171,81.8211598633257,79.0745767950542,80.7315318264049,49881.2330064434,0.0,1.0
2020-06-10,88.36,90.16,88.06,89.44,44996,79.5698622663819,81.1907965361814,79.2997065547486,80.5424228282616,49966.7392497145,0.0,1.0
2020-06-11,83.03,86.1,82.35,86.1,61016,74.7700957896977,77.5346892387447,74.157742843329,77.5346892387447,67756.479732878,0.0,1.0
2020-06-12,82.44,85.39,80.02,85.31,51024,74.635017933881,77.3057275761051,72.4441307019549,77.2333015519092,56359.8519360772,0.44,1.0
2020-06-15,83.73,84.42,80.28,80.31,48699,75.80288757404,76.4275620327297,72.6795152805916,72.7066750396651,53791.7142802411,0.0,1.0
2020-06-16,84.6,86.75,83.91,86.72,57400,76.5905205871705,78.5369699874355,75.9658461284808,78.509810228362,63402.6242774151,0.0,1.0
2020-06-17,84.03,85.15,82.83,84.97,60601,76.0744851647747,77.0884495035174,74.9880948018361,76.9254909490766,66938.3699274501,0.0,1.0
2020-06-18,84.79,85.32,82.88,82.88,74513,76.7625323946358,77.2423548049337,75.0333610669585,75.0333610669585,82305.2219997044,0.0,1.0
2020-06-19,84.36,86.42,84.26,85.32,120307,76.3732425145828,78.2382126376274,76.2827099843379,77.2423548049337,132888.14492932,0.0,1.0
2020-06-22,87.86,88.56,83.59,83.59,144604,79.5418810731537,80.1756087848678,75.6761420316972,75.6761420316972,159726.011864309,0.0,1.0
2020-06-23,88.31,92.48,85.19,88.88,270802,79.9492774592557,83.7244839704672,77.1246625156153,80.4653128816515,299121.210097083,0.0,1.0
2020-06-24,86.59,87.2,83.91,86.95,788688,78.3921179390437,78.9443663735374,75.9658461284808,78.7180350479252,871165.312475714,0.0,1.0
2020-06-25,86.42,86.47,84.39,85.96,128560,78.2382126376274,78.2834789027498,76.4004022736563,77.8217629985009,142004.205176036,0.0,1.0
2020-06-26,80.5,86.7,80.22,85.85,263816,72.8786868471303,78.491703722313,72.6251957624447,77.7221772152315,291404.646800881,0.0,1.0
2020-06-29,82.7,83.65,80.86,80.86,115638,74.8704025125177,75.7304615498441,73.2046039560119,73.2046039560119,127730.882686267,0.0,1.0
2020-06-30,84.0,84.66,82.52,82.52,83710,76.0473254057012,76.6448401053174,74.707443958077,74.707443958077,92464.0013634568,0.0,1.0
2020-07-01,84.69,85.36,83.57,83.83,76414,76.6719998643909,77.2785678170316,75.6580355256482,75.8934201042849,84405.0197131428,0.0,1.0
2020-07-02,85.57,86.06,84.7,85.22,41895,77.4686861305459,77.9122955287458,76.6810531174154,77.1518222746888,46276.1836951621,0.0,1.0
2020-07-06,84.77,86.66,83.85,86.61,60819,76.7444258885868,78.4554907102151,75.9115266103339,78.4102244450926,67179.1673506639,0.0,1.0
2020-07-07,83.73,85.19,83.53,83.72,64741,75.80288757404,77.1246625156153,75.6218225135503,75.7938343210155,71511.3118178421,0.0,1.0
2020-07-08,83.26,83.67,81.98,83.18,84051,75.3773846818891,75.7485680558931,74.2185682947546,75.3049586576932,92840.6615529794,0.0,1.0
2020-07-09,82.4,82.75,80.32,82.75,67547,74.5988049217831,74.9156687776402,72.7157282926895,74.9156687776402,74610.7502102188,0.0,1.0
2020-07-10,84.6,85.0,82.22,82.44,59426,76.5905205871705,76.95265070815,74.4358463673423,74.635017933881,65640.493907834,0.0,1.0
2020-07-13,84.42,85.75,83.73,84.84,64874,76.4275620327297,77.6316446849867,75.80288757404,76.8077986597582,71658.2203375093,0.0,1.0
2020-07-14,84.59,85.63,84.03,84.22,63678,76.581467334146,77.5230056486928,76.0744851647747,76.24649697224,70337.1482358405,0.0,1.0
2020-07-15,84.39,87.28,84.31,86.19,76608,76.4004022736563,79.0167923977334,76.3279762494603,78.0299878180641,84619.3073282964,0.0,1.0
2020-07-16,85.0,85.34,84.07,84.46,48871,76.95265070815,77.2604613109826,76.1106981768726,76.4637750448277,53981.7012380062,0.0,1.0
2020-07-17,85.63,85.96,84.72,85.04,56776,77.5230056486928,77.8217629985009,76.6991596234644,76.988863720248,62713.3692678488,0.0,1.0
2020-07-20,83.77,85.3,83.21,85.18,36682,75.839100586138,77.2242482988847,75.3321184167666,77.1156092625908,40518.0324694101,0.0,1.0
2020-07-21,84.27,85.54,83.53,84.45,48215,76.2917632373624,77.4415263714724,75.6218225135503,76.4547217918032,53257.0998176929,0.0,1.0
2020-07-22,85.8,86.045,83.235,83.46,63587,77.6769109501091,77.8987156492091,75.3547515493279,75.5584497423788,70236.6318802787,0.0,1.0
2020-07-23,85.77,86.78,85.02,85.41,35838,77.6497511910356,78.5641297465089,76.970757214199,77.3238340821541,39585.7708859583,0.0,1.0
2020-07-24,84.44,86.35,84.09,85.86,36317,76.4456685387787,78.1748398664559,76.1288046829216,77.731230468256,40114.8624718273,0.0,1.0
2020-07-27,83.96,84.78,83.46,84.26,42291,76.0111123936033,76.7534791416113,75.5584497423788,76.2827099843379,46713.5955281561,0.0,1.0
2020-07-28,85.83,86.96,83.6,83.6,84955,77.7040707091826,78.7270883009497,75.6851952847217,75.6851952847217,93839.1976565819,0.0,1.0
2020-07-29,86.21,87.375,86.04,86.12,158402,78.0480943241131,79.102798301466,77.8941890226968,77.9666150468927,174966.942348277,0.0,1.0
2020-07-30,84.86,85.26,84.29,85.09,42369,76.8259051658072,77.1880352867867,76.3098697434114,77.0341299853704,46799.7524043519,0.0,1.0
2020-07-31,84.49,84.64,82.32,84.54,68584,76.4909348039011,76.6267335992685,74.5263788975872,76.5362010690236,75756.1948334885,0.0,1.0
2020-08-03,83.97,84.66,82.7,84.66,52730,76.0201656466277,76.6448401053174,74.8704025125177,76.6448401053174,58244.2574590262,0.0,1.0
2020-08-04,84.6,84.89,83.69,83.92,37157,76.5905205871705,76.8530649248807,75.7666745619421,75.9748993815053,41042.7057539358,0.0,1.0
2020-08-05,83.79,85.38,83.0715,85.14,53299,75.857207092187,77.2966743230806,75.2067308623775,77.0793962504929,58872.760825121,0.0,1.0
2020-08-06,84.32,85.17,82.72,84.14,40879,76.3370295024848,77.1065560095663,74.8885090185667,76.174070948044,45153.9351539452,0.0,1.0
2020-08-07,86.61,87.18,83.91,83.92,49234,78.4102244450926,78.9262598674885,75.9658461284808,75.9748993815053,54382.6620849174,0.0,1.0
2020-08-10,86.73,87.64,86.38,87.19,47607,78.5188634813865,79.3427095066149,78.2019996255294,78.935313120513,52585.5180135,0.0,1.0
2020-08-11,84.92,87.11,84.53,87.04,52302,76.8802246839541,78.8628870963171,76.5271478159991,78.7995143251457,57771.4992152851,0.0,1.0
2020-08-12,86.23,87.01,85.07,85.3,45433,78.0662008301621,78.7723545660722,77.0160234793214,77.2242482988847,50184.1712333763,0.0,1.0
2020-08-13,85.32,85.87,84.5294,85.73,60688,77.2423548049337,77.7402837212805,76.5266046208176,77.6135381789377,67034.4679816684,0.0,1.0
2020-08-14,85.39,85.7,84.53,84.78,56699,77.3057275761051,77.5863784198642,76.5271478159991,76.7534791416113,62628.3169669888,0.0,1.0
2020-08-17,85.41,85.9,84.46,85.31,60546,77.3238340821541,77.767443480354,76.4637750448277,77.2333015519092,66877.6182839786,0.0,1.0
2020-08-18,84.35,85.37,83.98,84.94,45789,76.3641892615583,77.2876210700561,76.0292188996522,76.8983311900031,50577.4000529366,0.0,1.0
2020-08-19,84.36,85.34,83.8116,84.25,30620,76.3732425145828,77.2604613109826,75.8767621187199,76.2736567313134,33822.096783527,0.0,1.0
2020-08-20,82.35,84.17,82.35,84.1,55977,74.5535386566606,76.2012307071175,74.5535386566606,76.1378579359461,61830.8135745099,0.0,1.0
2020-08-21,83.22,83.8,81.2145,82.09,61534,75.3411716697911,75.8662603452114,73.52554177573,74.318154078024,67968.9387157921,0.0,1.0
2020-08-24,83.73,83.94,82.68,83.8,32330,75.80288757404,75.9930058875543,74.8522960064688,75.8662603452114,35710.9206078194,0.0,1.0
2020-08-25,82.77,83.9,82.48,83.9,20097,74.9337752836892,75.9567928754563,74.671230945979,75.9567928754563,22198.6505244462,0.0,1.0
2020-08-26,81.45,82.88,80.9,82.53,35118,73.7387458844567,75.0333610669585,73.2408169681099,74.7164972111014,38790.476644151,0.0,1.0
2020-08-27,81.6,82.85,81.43,81.89,34157,73.874544679824,75.0062013078851,73.7206393784077,74.1370890175342,37728.9797464054,0.0,1.0
2020-08-28,82.31,82.385,80.73,82.07,31874,74.5173256445627,74.5852250422464,73.0869116666936,74.300047571975,35207.2342546747,0.0,1.0
2020-08-31,81.8,82.52,81.64,81.81,64482,74.0556097403138,74.707443958077,73.910757691922,74.0646629933383,71225.2268058586,0.0,1.0
2020-09-01,80.3,81.97,79.92,81.41,48308,72.6976217866406,74.2095150417301,72.35359817171,73.7025328723588,53359.8253239263,0.0,1.0
2020-09-02,82.62,83.26,80.26,80.26,33934,74.7979764883218,75.3773846818891,72.6614087745426,72.6614087745426,37482.6594465123,0.0,1.0
2020-09-03,82.24,83.2,81.84,82.67,36971,74.4539528733913,75.3230651637422,74.0918227524118,74.8432427534443,40837.2547414689,0.0,1.0
2020-09-04,81.04,83.09,80.29,83.09,43221,73.3675625104527,75.2234793804728,72.6885685336161,75.2234793804728,47740.8505904906,0.0,1.0
2020-09-08,79.12,81.01,78.67,81.01,50197,71.629337929751,73.3404027513792,71.221941543649,73.3404027513792,55446.3681333346,0.0,1.0
2020-09-09,79.2,80.69,78.7,79.77,43023,71.7017639539469,73.0506986545956,71.2491013027225,72.2177993763427,47522.1446739936,0.0,1.0
2020-09-10,78.02,78.94,77.5,78.68,41427,70.6334800970572,71.4663793753102,70.1627109397839,71.2309947966735,45759.2424379874,0.0,1.0
2020-09-11,76.82,78.24,75.34,78.24,46797,69.5470897341187,70.832651663596,68.2072082864944,70.832651663596,51690.8119914668,0.0,1.0
2020-09-14,77.16,77.61,76.21,76.77,54086,70.2532434700287,70.662963008151,69.3882800006595,69.8981532036561,59403.3179661007,0.44,1.0
2020-09-15,76.33,78.82,76.11,77.87,61129,69.4975385441588,71.7646533217686,69.2972312144101,70.8996898523994,67138.7313528411,0.0,1.0
2020-09-16,76.78,77.39,76.265,76.42,63073,69.9072580822811,70.4626556784023,69.4383568330967,69.5794824517833,69273.8504248024,0.0,1.0
2020-09-17,76.41,76.78,75.6378,76.09,60807,69.5703775731583,69.9072580822811,68.8672988457405,69.2790214571603,66785.0747987406,0.0,1.0
2020-09-18,74.3,76.85,73.88,76.85,196182,67.6492481832962,69.9709922326556,67.2668432810488,69.9709922326556,215469.099678763,0.0,1.0
2020-09-21,75.13,75.49,72.886,73.27,95686,68.4049531091661,68.7327287396639,66.3618183457298,66.7114456849275,105093.108806425,0.0,1.0
2020-09-22,76.99,77.46,75.34,75.7,96621,70.0984605334048,70.5263898287769,68.5961555602899,68.9239311907877,106120.030788052,0.0,1.0
2020-09-23,74.5,77.45,74.41,76.8,194248,67.831345755795,70.517284950152,67.7494018481705,69.9254678395309,213344.963729599,0.0,1.0
2020-09-24,75.59,76.855,73.85,74.46,69507,68.8237775259133,69.9755446719681,67.2395286451739,67.7949262412952,76340.3916331353,0.0,1.0
2020-09-25,76.41,76.57,74.88,74.88,58897,69.5703775731583,69.7160556311573,68.1773311435427,68.1773311435427,64687.298344293,0.0,1.0
2020-09-28,86.56,89.1,83.78,84.79,1039720,78.8118293774713,81.1244685482058,76.2806731197383,77.2002658608571,1141937.24356976,0.0,1.0
2020-09-29,86.01,86.63,84.74,86.02,489251,78.3110610530997,78.8755635278459,77.1547414677324,78.3201659317246,537350.381212009,0.0,1.0
2020-09-30,84.3,87.7,83.5,86.3,3359606,76.7541268082351,79.8497855407144,76.02573651824,78.5751025332229,3689896.5251418,0.0,1.0
2020-10-01,83.8,84.3761,82.43,84.22,246837,76.2988828769882,76.8234149345709,75.0515145053716,76.6812877792356,271104.108212816,0.0,1.0
2020-10-02,85.25,85.38,82.95,83.03,179799,77.6190902776043,77.7374536997285,75.5249681938684,75.5978072228679,197475.449598545,0.0,1.0
2020-10-05,84.15,85.66,83.85,84.81,153717,76.617553628861,77.9923903012268,76.3444072701129,77.218475618107,168829.268716398,0.0,1.0
2020-10-06,86.47,87.46,83.65,84.61,186660,78.7298854698469,79.6312684537158,76.1623096976141,77.0363780456082,205010.970150359,0.0,1.0
2020-10-07,86.31,86.8,85.24,86.67,133583,78.5842074118479,79.0303464644699,77.6099853989794,78.9119830423457,146715.849274593,0.0,1.0
2020-10-08,89.04,89.06,86.09,87.17,117451,81.0698392764562,81.0880490337061,78.3839000820992,79.3672269735926,128997.875576609,0.0,1.0
2020-10-09,88.82,90.04,87.35,89.77,91327,80.8695319467075,81.9803271389501,79.5311147888415,81.7344954160767,100305.565578709,0.0,1.0
2020-10-12,89.39,89.86,88.34,88.68,89789,81.388510028329,81.8164393237012,80.4324977727105,80.7420636459584,98616.3612923532,0.0,1.0
2020-10-13,89.61,90.01,88.01,88.58,91389,81.5888173580777,81.9530125030753,80.1320367780875,80.651014859709,100373.660940058,0.0,1.0
2020-10-14,89.25,89.81,88.16,89.61,74089,81.2610417275799,81.7709149305765,80.2686099574615,81.5888173580777,81372.8584992499,0.0,1.0
2020-10-15,88.34,89.525,88.0,88.04,101263,80.4324977727105,81.5114258897657,80.1229318994625,80.1593514139623,111218.396390956,0.0,1.0
2020-10-16,88.27,89.5,86.84,88.05,87637,80.3687636223359,81.4886636932034,79.0667659789696,80.1684562925872,96252.7932661901,0.0,1.0
2020-10-19,87.64,88.85,87.48,88.44,80724,79.7951562689647,80.8968465825823,79.6494782109657,80.5235465589598,88660.1604758257,0.0,1.0
2020-10-20,88.16,88.58,86.745,87.93,58229,80.2686099574615,80.651014859709,78.9802696320327,80.059197749088,63953.6257413763,0.0,1.0
2020-10-21,90.67,91.425,88.14,88.14,77172,82.5539344923212,83.2413528285041,80.2504002002117,80.2504002002117,84758.9552579211,0.0,1.0
2020-10-22,92.82,92.83,89.83,91.17,94755,84.5114833966831,84.520588275308,81.7891246878264,83.0091784235682,104070.580073917,0.0,1.0
2020-10-23,93.89,94.155,92.805,93.31,45690,85.4857054095516,85.7269846931124,84.4978260787457,84.9576224493051,50181.8880647698,0.0,1.0
2020-10-26,93.74,94.03,92.79,93.37,70809,85.3491322301775,85.6131737103007,84.4841687608083,85.0122517210547,77770.394221455,0.0,1.0
2020-10-27,95.99,97.3,93.63,93.63,131190,87.3977299207887,88.5904690206557,85.2489785653031,85.2489785653031,144087.587988994,0.0,1.0
2020-10-28,95.81,97.15,94.22,94.52,353306,87.2338421055398,88.4538958412816,85.7861664041745,86.0593127629227,388040.318332492,0.0,1.0
2020-10-29,96.68,97.95,93.305,95.3,151460,88.0259665459095,89.1822861312768,84.9530700099926,86.7694932956679,166350.377900854,0.0,1.0
2020-10-30,97.21,97.26,95.21,96.51,107013,88.5085251130313,88.554049506156,86.6875493880435,87.8711836092856,117533.691999895,0.0,1.0
2020-11-02,99.24,100.39,97.99,97.99,157988,90.3568154738939,91.4038765157619,89.2187056457765,89.2187056457765,173520.16046349,0.0,1.0
2020-11-03,100.1,102.025,99.5,100.49,145586,91.1398350356386,92.8925241709394,90.5935423181423,91.4949253020112,159898.891569218,0.0,1.0
2020-11-04,99.63,102.185,98.35,99.35,100309,90.7119057402665,93.0382022289384,89.5464812762743,90.4569691387682,110170.606476012,0.0,1.0
2020-11-05,100.83,104.57,98.81,98.81,58631,91.8044911752592,95.2097157809863,89.9653056930215,89.9653056930215,64395.147277862,0.0,1.0
2020-11-06,98.81,101.5,98.44,101.18,55357,89.9653056930215,92.4145180431301,89.6284251838988,92.123161927132,60799.2728737461,0.0,1.0
2020-11-09,102.74,106.04,100.18,101.06,98154,93.5435229926225,96.5481329388524,91.2126740646382,92.0139033836328,107803.74351301,0.0,1.0
2020-11-10,109.98,109.99,103.61,103.61,106010,100.135455117078,100.144559995703,94.3356474329922,94.3356474329922,116432.084783241,0.0,1.0
2020-11-11,108.97,109.4,107.02,109.4,101249,99.2158623759595,99.6073721568318,97.4404110440964,99.6073721568318,111203.020019039,0.0,1.0
2020-11-12,105.72,108.14,103.75,108.14,96587,96.2567768228543,98.4601574500895,94.4631157337413,98.4601574500895,106082.688170539,0.0,1.0
2020-11-13,109.55,110.0,105.67,105.72,65186,99.7439453362059,100.153664874328,96.2112524297296,96.2567768228543,71594.5842720526,0.0,1.0
2020-11-16,109.05,111.31,107.33,110.0,111908,99.288701404959,101.346403974195,97.7226622814695,100.153664874328,122909.930609592,0.0,1.0
2020-11-17,108.86,110.035,106.86,107.92,84147,99.1157087110851,100.185531949515,97.2947329860973,98.2598501203409,92419.6834096341,0.0,1.0
2020-11-18,104.85,110.615,104.83,109.93,75109,95.4646523824846,100.713614909762,95.4464426252347,100.089930723954,82493.1370246617,0.0,1.0
2020-11-19,104.61,105.5983,102.54,104.5,92580,95.2461352954861,96.1459704499888,93.3614254201237,95.1459816306118,101681.750865318,0.0,1.0
2020-11-20,105.06,106.78,103.8,104.61,230685,95.6558548336083,97.2218939570978,94.508640126866,95.2461352954861,253364.168269237,0.0,1.0
2020-11-23,104.38,106.1,103.91,105.16,92810,95.0367230871125,96.602762210602,94.6087937917404,95.7469036198577,101934.362689676,0.0,1.0
2020-11-24,107.63,108.84,104.8,105.37,78484,97.9958086402176,99.0974989538353,95.4191279893599,95.9381060709814,86199.940969039,0.0,1.0
2020-11-25,107.3,108.04,106.26,107.63,109451,97.6953476455947,98.3691086638401,96.748440268601,97.9958086402176,120211.377338085,0.0,1.0
2020-11-27,105.92,106.79,105.52,106.79,29353,96.4388743953531,97.2309988357228,96.0746792503555,97.2309988357228,32238.7603494241,0.0,1.0
2020-11-30,104.01,105.91,103.58,105.11,83019,94.6998425779898,96.4297695167281,94.3083327971174,95.701379226733,91180.7871580022,0.0,1.0
2020-12-01,104.53,106.45,103.42,104.89,66321,95.1732962664866,96.9214329624749,94.1626547391184,95.5010718969844,72841.1687096431,0.0,1.0
2020-12-02,104.07,105.21,102.26,105.09,47354,94.7544718497394,95.7924280129824,93.1064888186254,95.6831694694832,52009.4796983827,0.0,1.0
2020-12-03,102.36,103.96,101.96,103.58,64699,93.1975376048748,94.654318184865,92.8333424598773,94.3083327971174,71059.7061917825,0.0,1.0
2020-12-04,104.26,105.59,102.89,102.89,51769,94.9274645436132,96.1384134007301,93.6800961719966,93.6800961719966,56858.5284137682,0.0,1.0
2020-12-07,103.17,104.9,102.67,104.11,101960,93.9350327734949,95.5101767756093,93.4797888422479,94.7908913642391,111983.920049987,0.0,1.0
2020-12-08,103.7,104.31,101.775,102.66,70792,94.4175913406166,94.9729889367379,92.6649022053159,93.470683963623,77751.7229126983,0.0,1.0
2020-12-09,104.49,105.46,103.42,104.25,85170,95.1368767519868,96.0200499786059,94.1626547391184,94.9183596649883,93543.2568718853,0.0,1.0
2020-12-10,104.61,105.08,103.13,105.08,76378,95.2461352954861,95.6740645908582,93.8986132589951,95.6740645908582,83886.8953077475,0.0,1.0
2020-12-11,105.28,105.97,104.04,104.04,65020,95.856162163357,96.4843987884778,94.7271572138646,94.7271572138646,71412.2644336032,0.0,1.0
2020-12-14,107.59,110.635,105.35,105.35,109303,98.3600037852152,101.14377747725,96.3121702646382,96.3121702646382,119559.875126476,0.44,1.0
2020-12-15,110.37,111.35,108.13,108.13,76979,100.901511458074,101.797438623327,98.8536779374972,98.8536779374972,84202.6259788019,0.0,1.0
2020-12-16,109.3,111.14,108.53,111.14,77247,99.9233052674414,101.605454230773,99.2193624947431,101.605454230773,84495.7748085127,0.0,1.0
2020-12-17,110.15,110.71,109.3,109.49,128645,100.700384951589,101.212343331733,99.9233052674414,100.097005432133,140716.907455838,0.0,1.0
2020-12-18,107.0,111.4,106.57,110.05,548172,97.8206190632775,101.843149192982,97.4275081642381,100.608963812277,599611.866717569,0.0,1.0
2020-12-21,103.38,104.91,102.155,104.91,95339,94.5111738202021,95.9099172516677,93.3912648636366,95.9099172516677,104285.508491835,0.0,1.0
2020-12-22,105.14,105.16,102.84,102.84,78987,96.1201858720841,96.1384700999464,94.0174996679202,94.0174996679202,86399.0545238002,0.0,1.0
2020-12-23,106.67,107.77,105.2,105.2,75593,97.5189293035496,98.5245618359758,96.175038555671,96.175038555671,82686.5652400728,0.0,1.0
2020-12-24,107.06,107.45,106.05,107.45,17738,97.8754717468644,98.2320141901791,96.9521182398185,98.2320141901791,19402.514706764,0.0,1.0
2020-12-28,107.77,108.785,107.01,107.88,49909,98.5245618359758,99.4524863999873,97.8297611772087,98.6251250892185,54592.4065001626,0.0,1.0
2020-12-29,106.5,108.04,105.62,107.64,64251,97.3635133667201,98.7713989121168,96.5590073407792,98.4057143548709,70280.2442453655,0.0,1.0
2020-12-30,106.68,108.425,106.48,106.78,38627,97.5280714174808,99.123370298466,97.3452291388578,97.6194925567923,42251.7158404653,0.0,1.0
2020-12-31,108.21,108.64,106.4,106.4,73705,98.9268148489463,99.3199257479857,97.2720922274086,97.2720922274086,80621.3973650942,0.0,1.0
2021-01-04,105.65,107.94,105.11,107.0,112952,96.5864336825726,98.6799777728054,96.0927595302906,97.8206190632775,123551.293333995,0.0,1.0
2021-01-05,103.54,106.5299,102.6559,105.84,61791,94.6574476431005,97.3908482873743,93.8491933504477,96.7601338472644,67589.4005099591,0.0,1.0
2021-01-06,106.37,106.94,102.57,102.57,120976,97.2446658856152,97.7657663796906,93.7706625917792,93.7706625917792,132328.256802654,0.0,1.0
2021-01-07,102.93,106.85,102.6044,106.15,93057,94.0997786933005,97.6834873543103,93.8021114637023,97.04353937913,101789.368083625,0.0,1.0
2021-01-08,102.76,103.82,101.8,102.68,95049,93.944362756471,94.9134268331726,93.0667198190808,93.8712258450218,103968.295205954,0.0,1.0
2021-01-11,102.05,103.12,100.8703,102.15,97541,93.2952726673595,94.2734788579923,92.2167774869021,93.386693806671,106694.141786699,0.0,1.0
2021-01-12,102.11,102.79,101.55,101.93,65734,93.3501253509464,93.9717890982644,92.8381669708021,93.1855673001858,71902.4073590272,0.0,1.0
2021-01-13,104.55,104.67,101.302,102.03,82898,95.5808011501464,95.6905065173201,92.6114425453097,93.2769884394972,90677.0585275297,0.0,1.0
2021-01-14,103.49,104.66,102.72,104.29,85162,94.6117370734447,95.681364403389,93.9077943007464,95.3431061879365,93153.5098352371,0.0,1.0
2021-01-15,105.3,106.67,102.42,103.18,91620,96.2664596949824,97.5189293035496,93.633530882812,94.3283315415792,100217.521560137,0.0,1.0
2021-01-19,104.4,106.17,103.9615,106.15,52177,95.4436694411792,97.0618236069923,95.0427877452984,97.04353937913,57073.2331635373,0.0,1.0
2021-01-20,103.28,105.25,102.5,103.92,55692,94.4197526808907,96.2207491253267,93.7066677942612,95.0048479724841,60918.0769562014,0.0,1.0
2021-01-21,102.39,103.67,102.12,103.09,46667,93.6061045410185,94.7762951242054,93.3592674648775,94.2460525161989,51046.1807317936,0.0,1.0
2021-01-22,103.16,103.25,100.8,102.28,76665,94.3100473137169,94.3923263390972,92.1525084259661,93.5055412877759,83859.1605589165,0.0,1.0
2021-01-25,104.49,104.82,102.63,102.63,64485,95.5259484665595,95.8276382262873,93.8255152753661,93.8255152753661,70536.2025519042,0.0,1.0
2021-01-26,103.06,105.15,102.6,105.15,41066,94.2186261744054,96.1293279860152,93.7980889335726,96.1293279860152,44919.5889586182,0.0,1.0
2021-01-27,102.01,102.505,100.1,101.65,90253,93.2587042116349,93.7112388512267,91.5125604507858,92.9295881101136,98722.2437608282,0.0,1.0
2021-01-28,100.98,104.79,100.38,103.18,72753,92.3170664767268,95.8002118844939,91.7685396408579,94.3283315415792,79580.0627162702,0.0,1.0
2021-01-29,101.43,102.27,99.635,100.57,84055,92.7284616036284,93.4963991738448,91.0874521529874,91.9422398055497,91942.6301543042,0.0,1.0
2021-02-01,101.97,102.745,100.84,101.73,47432,93.2221357559103,93.9306495855743,92.1890768816907,93.0027250215628,51882.96750317,0.0,1.0
2021-02-02,102.01,104.44,100.29,102.46,39968,93.2587042116349,95.4802378969037,91.6862606154776,93.6700993385366,43718.5538279368,0.0,1.0
2021-02-03,100.92,103.0919,99.75,101.17,44833,92.2622137931399,94.2477895178458,91.1925864631956,92.4907666414185,49040.0801583239,0.0,1.0
2021-02-04,102.38,102.66,100.58,100.58,42210,93.5969624270874,93.8529416171595,91.9513819194808,91.9513819194808,46170.9406794739,0.0,1.0
2021-02-05,104.16,104.19,102.82,103.29,39052,95.2242587068316,95.2516850486251,93.9992154400579,94.4288947948218,42716.5973801188,0.0,1.0
2021-02-08,104.09,104.85,102.5,104.85,33581,95.1602639093136,95.8550645680808,93.7066677942612,95.8550645680808,36732.2046661316,0.0,1.0
2021-02-09,104.74,105.3,103.24,104.56,42195,95.7545013148382,96.2664596949824,94.3831842251661,95.5899432640775,46154.5330957214,0.0,1.0
2021-02-10,104.49,105.66,104.06,105.0,54355,95.5259484665595,96.5955757965037,95.1328375675202,95.992196277048,59455.6143243972,0.0,1.0
2021-02-11,105.03,105.15,103.59,104.26,66983,96.0196226188415,96.1293279860152,94.7031582127562,95.3156798461431,73268.6121661502,0.0,1.0
2021-02-12,101.89,105.1499,101.12,104.71,95754,93.1489988444612,96.1292365648759,92.4450560717628,95.7270749730447,104739.45164232,0.0,1.0
2021-02-16,101.89,102.64,100.75,102.06,93695,93.1489988444612,93.8346573892972,92.1067978563104,93.3044147812907,102487.237312564,0.0,1.0
2021-02-17,103.3,104.43,101.86,101.94,61964,94.4380369087529,95.4710957829726,93.1215725026677,93.1947094141169,67778.634642571,0.0,1.0
2021-02-18,103.28,104.49,102.54,103.45,91662,94.4197526808907,95.5259484665595,93.7432362499857,94.5751686177202,100263.462794644,0.0,1.0
2021-02-19,102.51,103.63,101.175,102.75,95462,93.7158099081923,94.7397266684808,92.4953376983841,93.9352206425398,104420.050678606,0.0,1.0
2021-02-22,101.63,102.16,100.04,101.75,57713,92.9113038822513,93.3958359206021,91.4577077671989,93.0210092494251,63128.7254071187,0.0,1.0
2021-02-23,104.01,105.0,100.6292,102.06,54621,95.0871269978644,95.992196277048,91.9963611200221,93.3044147812907,59746.5754762745,0.0,1.0
2021-02-24,105.4,105.69,103.58,104.77,85468,96.3578808342939,96.6230021382972,94.6940160988251,95.7819276566316,93488.2245437877,0.0,1.0
2021-02-25,106.55,108.0,104.92,105.98,73840,97.4092239363759,98.7348304563922,95.9190593655988,96.8881234423005,80769.0656188664,0.0,1.0
2021-02-26,105.73,109.1892,105.63,107.66,87239,96.6595705940218,99.8220106450843,96.5681494547103,98.4239985827332,95425.4132654969,0.0,1.0
2021-03-01,107.44,109.4915,106.85,106.85,63397,98.222872076248,100.098376749223,97.6834873543103,97.6834873543103,69346.1058103911,0.0,1.0
2021-03-02,106.93,107.6988,105.3,107.45,38036,97.7566242657595,98.4594699847861,96.2664596949824,98.2320141901791,41605.2570406176,0.0,1.0
2021-03-03,106.72,108.33,105.88,107.27,51845,97.5646398732054,99.0365202161201,96.796702302989,98.0674561394185,56710.0786431491,0.0,1.0
2021-03-04,108.29,110.89,106.75,106.75,61391,98.9999517603955,101.376901382494,97.5920662149988,97.5920662149988,67151.8649432263,0.0,1.0
2021-03-05,112.82,113.2,108.82,109.01,70417,103.141329371205,103.488729700589,99.4844837987463,99.6581839634381,77024.8550065511,0.0,1.0
2021-03-08,116.1,116.33,111.94,113.13,74231,106.139942740622,106.350211361038,102.336823345264,103.424734903071,81196.7566353475,0.0,1.0
2021-03-09,116.11,117.23,115.66,115.85,65534,106.149084854553,107.173001614841,105.737689727651,105.911389892343,71683.6395756607,0.0,1.0
2021-03-10,118.03,119.76,114.49,115.58,59272,107.904370729333,109.485956439422,104.668062397707,105.664552816202,64834.0202784596,0.0,1.0
2021-03-11,118.34,118.78,116.9867,117.1,53924,108.187776261199,108.590029274169,106.950573982897,107.054154133736,58984.1697512424,0.0,1.0
2021-03-12,118.69,119.41,116.9401,118.26,81844,108.910003261759,109.570675621254,107.304294148037,108.515435047061,89193.4998537535,0.44,1.0
2021-03-15,120.09,120.85,117.665,117.97,52124,110.194643960777,110.892020340244,107.969462749978,108.249330902264,56804.677024303,0.0,1.0
2021-03-16,120.38,120.75,118.4,119.1,38689,110.460748105574,110.800260290315,108.643899116963,109.286219466472,42163.2290191323,0.0,1.0
2021-03-17,116.32,121.04,116.09,121.04,50613,106.735290078421,111.066364435111,106.524241963583,111.066364435111,55157.990910733,0.0,1.0
2021-03-18,115.99,116.445,114.89,115.74,52380,106.432481913653,106.849990140834,105.423121364424,106.203081788828,57083.6655385806,0.0,1.0
2021-03-19,118.11,118.8,115.48,115.84,215183,108.377794972166,109.010939316682,105.964505659011,106.294841838758,234506.193233838,0.0,1.0
2021-03-22,114.96,118.02,113.33,118.02,48133,105.487353399375,108.295210927229,103.991664585518,108.295210927229,52455.2896786657,0.0,1.0
2021-03-23,115.9,117.85,112.7,113.73,35594,106.349897868716,108.139218842348,103.41357627096,104.358704785238,38790.3014734678,0.0,1.0
2021-03-24,116.93,118.83,115.6,116.57,85757,107.295026382994,109.038467331661,106.074617718926,106.964690203246,93457.8828864461,0.0,1.0
2021-03-25,116.36,118.49,114.45,116.91,49606,106.771994098393,108.7264831619,105.019377144733,107.276674373008,54060.5634346477,0.0,1.0
2021-03-26,117.58,118.5133,116.099,117.26,34635,107.891466707538,108.747863253533,106.532500368076,107.597834547762,37745.1843438094,0.0,1.0
2021-03-29,118.14,118.235,115.6837,116.62,50057,108.405322987145,108.492495034578,106.151420880718,107.010570228211,54552.0627312855,0.0,1.0
2021-03-30,116.09,117.54,115.94,117.54,45128,106.524241963583,107.854762687566,106.386601888688,107.854762687566,49180.4440325518,0.0,1.0
2021-03-31,116.08,118.1144,114.0,116.34,80516,106.51506595859,108.381832414363,104.606456920049,106.753642088407,87746.2469359365,0.0,1.0
2021-04-01,115.81,116.49,114.8,116.36,38458,106.267313823779,106.891282163302,105.340537319487,106.771994098393,41911.4854769519,0.0,1.0
2021-04-05,116.18,117.41,115.46,116.25,43909,106.60682600852,107.735474622657,105.946153649025,106.671058043471,47851.97919308,0.0,1.0
2021-04-06,116.31,116.53,114.635,116.2,51867,106.726114073428,106.927986183274,105.189133237103,106.625178018506,56524.5987111412,0.0,1.0
2021-04-07,115.27,116.5,114.7,115.87,43294,105.771809554158,106.900458168295,105.248777269558,106.322369853737,47181.7528794828,0.0,1.0
2021-04-08,116.05,116.2,114.49,115.2,37428,106.487537943611,106.625178018506,105.056081164705,105.707577519207,40788.9926265367,0.0,1.0
2021-04-09,116.12,116.93,115.32,115.68,39952,106.551769978562,107.295026382994,105.817689579123,106.14802575887,43539.6450094954,0.0,1.0
2021-04-12,116.77,117.51,115.36,116.44,28718,107.148210303106,107.827234672587,105.854393599095,106.845402138337,31296.8443477846,0.0,1.0
2021-04-13,116.81,118.01,115.07,116.07,29627,107.184914323078,108.286034922236,105.588289454298,106.505889953597,32287.4715332479,0.0,1.0
2021-04-14,117.6,118.14,116.6,116.6,27880,107.909818717524,108.405322987145,106.992218218225,106.992218218225,30383.592883078,0.0,1.0
2021-04-15,119.37,119.38,116.85,118.1,34890,109.533971601282,109.543147606275,107.22161834305,108.368618967173,38023.0830592037,0.0,1.0
2021-04-16,120.12,120.14,118.9874,120.14,30415,110.222171975756,110.240523985742,109.182897650251,110.240523985742,33146.2330537598,0.0,1.0
2021-04-19,119.38,120.0,118.7,120.0,31549,109.543147606275,110.112059915841,108.919179266752,110.112059915841,34382.0649881002,0.0,1.0
2021-04-20,120.68,121.16,118.88,118.88,45062,110.736028255364,111.176476495027,109.084347356626,109.084347356626,49108.5173062145,0.0,1.0
2021-04-21,120.3,121.85,119.06,119.75,40296,110.38734006563,111.809620839543,109.2495154465,109.882659791016,43914.5358255565,0.0,1.0
2021-04-22,120.44,121.1995,119.85,119.98,29963,110.515804135532,111.212721714749,109.974419840946,110.093707905855,32653.6439582377,0.0,1.0
2021-04-23,121.93,122.72,121.12,121.12,38044,111.883028879487,112.607933273933,111.139772475055,111.139772475055,41460.308739018,0.0,1.0
2021-04-26,119.89,121.71,119.84,121.68,32899,110.011123860918,111.681156769641,109.965243835953,111.653628754662,35853.2934813624,0.0,1.0
2021-04-27,118.55,119.84,118.12,119.19,36380,108.781539191858,109.965243835953,108.386970977159,109.368803511409,39646.8833962115,0.0,1.0
2021-04-28,117.07,119.155,117.04,118.94,59332,107.423490452895,109.336687493933,107.395962437917,109.139403386584,64659.9473794403,0.0,1.0
2021-04-29,118.25,119.9599,116.81,117.94,46614,108.506259042068,110.075264135819,107.184914323078,108.221802887285,50799.8851740244,0.0,1.0
2021-04-30,118.52,118.715,116.075,117.35,61132,108.754011176879,108.932943274242,106.510477956093,107.680418592699,66621.5853704563,0.0,1.0
2021-05-03,120.89,121.95,118.12,119.42,81652,110.928724360216,111.901380889473,108.386970977159,109.579851626247,88984.2584680452,0.0,1.0
2021-05-04,118.8,120.735,118.2728,120.68,29179,109.010939316682,110.786496282825,108.527180333452,110.736028255364,31799.2416332617,0.0,1.0
2021-05-05,117.11,121.05,115.1,120.31,38700,107.460194472867,111.075540440104,105.615817469277,110.396516070623,42175.2168068553,0.0,1.0
2021-05-06,119.08,119.74,116.03,118.01,53502,109.267867456486,109.873483786023,106.469185933625,108.286034922236,58306.4198863142,0.0,1.0
2021-05-07,119.8,120.09,118.64,119.53,38680,109.928539815981,110.194643960777,108.864123236794,109.68078768117,42153.4208291771,0.0,1.0
2021-05-10,118.71,119.895,118.64,119.19,66842,108.928355271745,110.015711863414,108.864123236794,109.368803511409,72844.3369975147,0.0,1.0
2021-05-11,118.15,118.74,116.76,118.62,31986,108.414498992138,108.955883286724,107.139034298113,108.845771226808,34858.3071003635,0.0,1.0
2021-05-12,116.67,118.3,116.11,117.85,71318,107.056450253176,108.552139067033,106.542593973569,108.139218842348,77722.2768018423,0.0,1.0
2021-05-13,121.64,121.8,116.59,116.59,72880,111.61692473469,111.763740814578,106.983042213232,106.983042213232,79424.5426584913,0.0,1.0
2021-05-14,119.61,121.74,118.99,121.66,51027,109.754195721114,111.70868478462,109.185283411549,111.635276744676,55609.1676486666,0.0,1.0
2021-05-17,116.43,119.93,115.96,119.93,35174,106.836226133344,110.04782788089,106.404953898674,110.04782788089,38332.5859422307,0.0,1.0
2021-05-18,115.51,117.2399,115.16,117.0,30458,105.99203367399,107.579390777726,105.670873499235,107.359258417945,33193.0944057671,0.0,1.0
2021-05-19,116.06,116.72,115.01,115.91,34721,106.496713948604,107.102330278141,105.53323342434,106.359073873709,37838.9070478247,0.0,1.0
2021-05-20,116.82,117.59,115.79,115.79,27961,107.194090328071,107.900642712531,106.248961813793,106.248961813793,30471.8665926738,0.0,1.0
2021-05-21,116.7,118.11,115.42,117.99,44395,107.083978268155,108.377794972166,105.909449629053,108.26768291225,48381.6214506546,0.0,1.0
2021-05-24,116.94,117.9,115.9,117.0,43224,107.304202387987,108.185098867313,106.349897868716,107.359258417945,47105.4669576098,0.0,1.0
2021-05-25,115.26,117.85,115.16,117.0,42735,105.762633549165,108.139218842348,105.670873499235,107.359258417945,46572.5553033838,0.0,1.0
2021-05-26,116.36,117.93,115.01,115.01,73803,106.771994098393,108.212626882292,105.53323342434,105.53323342434,80430.4270283293,0.0,1.0
2021-05-27,115.64,117.86,115.5,117.46,61932,106.111321738898,108.148394847341,105.982857668997,107.781354647622,67493.4244775752,0.0,1.0
2021-05-28,114.56,116.6,114.22,115.5,65235,105.120313199656,106.992218218225,104.808329029894,105.982857668997,71093.0301910902,0.0,1.0
2021-06-01,116.27,116.46,113.49,114.42,41831,106.689410053457,106.863754148323,104.138480665406,104.991849129754,45587.3771123398,0.0,1.0
2021-06-02,116.18,117.55,115.76,115.76,38749,106.60682600852,107.863938692559,106.221433798814,106.221433798814,42228.616952166,0.0,1.0
2021-06-03,116.98,117.21,115.24,116.39,32295,107.340906407959,107.551954522797,105.744281539179,106.799522113372,35195.0549554879,0.0,1.0
2021-06-04,116.37,117.51,116.2,116.9,29639,106.781170103386,107.827234672587,106.625178018506,107.267498368015,32300.5491198549,0.0,1.0
2021-06-07,118.63,118.71,116.41,116.41,54054,108.854947231801,108.928355271745,106.817874123358,106.817874123358,58907.9888702263,0.0,1.0
2021-06-08,118.11,118.38,117.0518,118.38,29491,108.377794972166,108.625547106977,107.406790123808,108.625547106977,32139.2588850379,0.0,1.0
2021-06-09,118.51,118.61,117.6697,118.34,36271,108.744835171886,108.836595221815,107.973775472325,108.588843087005,39528.0953178666,0.0,1.0
2021-06-10,118.85,119.11,118.375,118.51,34166,109.056819341647,109.295395471465,108.62095910448,108.744835171886,37234.0686672614,0.0,1.0
2021-06-11,120.55,120.9,118.64,118.96,46090,110.616740190455,110.937900365209,108.864123236794,109.15775539657,50228.8305588618,0.0,1.0
2021-06-14,120.26,122.0,119.3,119.67,47663,110.791084285322,112.394081846077,109.906671838008,110.24753913541,51736.5852764688,0.48,1.0
2021-06-15,120.28,120.85,118.58,119.77,27912,110.809509544641,111.334629435233,109.243362502523,110.339665432005,30297.5383051171,0.0,1.0
2021-06-16,121.18,121.45,119.43,120.88,42901,111.638646213997,111.887387214804,110.026436023582,111.362267324212,46567.5942543649,0.0,1.0
2021-06-17,121.47,122.26,120.555,121.08,30009,111.905812474123,112.633610217225,111.062856860277,111.546519917402,32573.7613570601,0.0,1.0
2021-06-18,117.33,120.56,116.82,120.56,90209,108.091783795084,111.067463175107,107.621939682449,111.067463175107,97918.8389569473,0.0,1.0
2021-06-21,119.62,120.425,116.83,116.95,54357,110.201475987113,110.943092674704,107.631152312108,107.741703868022,59002.697393639,0.0,1.0
2021-06-22,119.01,119.94,118.19,119.94,69171,109.639505577882,110.496280136217,108.884069945802,110.496280136217,75082.7967219571,0.0,1.0
2021-06-23,118.07,118.92,117.5701,118.42,125691,108.773518389888,109.556591910947,108.312979033209,109.095960427971,136433.35795029,0.0,1.0
2021-06-24,119.6,119.92,117.49,118.56,42562,110.183050727794,110.477854876898,108.239185869636,109.224937243204,46199.6211429634,0.0,1.0
2021-06-25,123.09,123.67,118.795,119.26,677163,113.398258478964,113.932590999216,109.441434040203,109.86982131937,735037.687421472,0.0,1.0
2021-06-28,122.41,124.94,121.79,123.47,65304,112.771799662117,115.102594965974,112.200616623227,113.748338406026,70885.2981326088,0.0,1.0
2021-06-29,122.26,124.1446,120.81,122.78,84977,112.633610217225,114.369822402857,111.297778916595,113.112666959519,92239.6787243456,0.0,1.0
2021-06-30,120.33,122.45,119.99,121.66,46603,110.855572692938,112.808650180755,110.542343284515,112.080852437654,50585.9908868365,0.0,1.0
2021-07-01,122.09,122.48,118.42,119.89,62466,112.476995513013,112.836288069734,109.095960427971,110.45021698792,67804.7444743282,0.0,1.0
2021-07-02,121.6,122.44,121.24,121.88,28458,112.025576659697,112.799437551096,111.693921991954,112.283530290163,30890.2029624184,0.0,1.0
2021-07-06,119.98,121.96,118.15,121.75,40203,110.533130654855,112.357231327439,108.847219427164,112.163766104589,43639.0058928285,0.0,1.0
2021-07-07,119.59,120.21,118.89,119.39,34859,110.173838098134,110.745021137024,109.528954021968,109.989585504944,37838.2734228318,0.0,1.0
2021-07-08,118.53,119.54,118.15,119.08,43688,109.197299354226,110.127774949837,108.847219427164,109.703993985499,47421.8563153466,0.0,1.0
2021-07-09,118.97,119.04,118.32,119.04,29067,109.602655059244,109.667143466861,109.003834131376,109.667143466861,31551.2520032546,0.0,1.0
2021-07-12,120.88,120.89,117.98,118.3,39136,111.362267324212,111.371479953871,108.690604722952,108.985408872057,42480.8132383585,0.0,1.0
2021-07-13,119.07,120.57,119.04,120.14,28118,109.694781355839,111.076675804767,109.667143466861,110.680532729407,30521.1443846119,0.0,1.0
2021-07-14,120.19,120.64,118.89,119.85,27620,110.726595877705,111.141164212383,109.528954021968,110.413366469282,29980.5821147656,0.0,1.0
2021-07-15,121.51,121.54,119.27,119.53,28541,111.942662992761,111.970300881739,109.87903394903,110.118562320177,30980.2966740595,0.0,1.0
2021-07-16,121.33,123.24,120.925,122.0,38923,111.77683565889,113.536447923857,111.403724157679,112.394081846077,42249.6088940267,0.0,1.0
2021-07-19,119.22,121.35,117.41,120.55,42620,109.832970800732,111.795260918209,108.16548483236,111.058250545448,46262.5781944718,0.0,1.0
2021-07-20,120.53,121.895,119.54,119.54,31252,111.039825286129,112.297349234652,110.127774949837,110.127774949837,33922.996098865,0.0,1.0
2021-07-21,119.44,121.79,119.28,121.48,26713,110.035648653241,112.200616623227,109.888246578689,111.915025103782,28996.0640851461,0.0,1.0
2021-07-22,118.97,119.83,118.49,119.01,23142,109.602655059244,110.394941209962,109.160448835588,109.639505577882,25119.8635517707,0.0,1.0
2021-07-23,121.59,121.77,117.99,119.44,28608,112.016364030037,112.182191363908,108.699817352612,110.035648653241,31053.0229232156,0.0,1.0
2021-07-26,122.21,122.27,121.0,121.0,20903,112.587547068927,112.642822846884,111.472818880126,111.472818880126,22689.5042702732,0.0,1.0
2021-07-27,124.28,124.4,121.33,121.33,31543,114.494561408446,114.605112964361,111.77683565889,111.77683565889,34238.8668228115,0.0,1.0
2021-07-28,124.33,125.4,123.1,123.66,42314,114.540624556744,115.526375930312,113.407471108624,113.923378369557,45930.4254744457,0.0,1.0
2021-07-29,125.12,126.22,124.07,124.52,20569,115.268422299846,116.281811562392,114.301096185597,114.715664520275,22326.9584908983,0.0,1.0
2021-07-30,124.59,125.62,124.2513,125.1,26744,114.780152927891,115.729053782821,114.468121161324,115.249997040527,29029.7135437109,0.0,1.0
2021-08-02,125.71,127.05,124.64,124.64,30416,115.811967449757,117.046459824132,114.826216076189,114.826216076189,33015.5461840228,0.0,1.0
2021-08-03,128.55,128.55,125.355,125.48,60226,118.428354273059,118.428354273059,115.484919096844,115.600076967588,65373.2997264256,0.0,1.0
2021-08-04,127.33,128.27,125.77,128.27,28683,117.304413454598,118.170400642593,115.867243227714,118.170400642593,31134.4329036142,0.0,1.0
2021-08-05,129.91,129.91,126.4,128.14,34685,119.681271906753,119.681271906753,116.447638896264,118.050636457019,37649.4022683072,0.0,1.0
2021-08-06,130.87,131.535,129.7,130.86,45626,120.565684354067,121.178324226424,119.487806683903,120.556471724407,49525.4902088446,0.0,1.0
2021-08-09,128.83,131.59,127.99,131.59,27352,118.686307903526,121.228993689552,117.912447012126,121.228993689552,29689.6771181414,0.0,1.0
2021-08-10,129.26,129.26,127.75,128.66,31381,119.082450978885,119.082450978885,117.691343900298,118.529693199314,34063.0212651505,0.0,1.0
2021-08-11,129.86,130.4999,128.54,128.89,20106,119.635208758456,120.224724930368,118.4191416434,118.741583681483,21824.387545238,0.0,1.0
2021-08-12,129.14,129.71,128.67,129.65,26693,118.97189942297,119.497019313563,118.538905828973,119.441743535606,28974.3547570399,0.0,1.0
2021-08-13,131.56,132.0,129.2,129.2,25600,121.201355800573,121.606711505592,119.027175200928,119.027175200928,27787.9399760318,0.0,1.0
2021-08-16,130.95,132.43,130.48,131.39,26653,120.639385391343,122.002854580951,120.206391797345,121.044741096361,28930.9361008271,0.0,1.0
2021-08-17,132.06,132.26,128.67,130.01,22066,121.661987283549,121.846239876739,118.538905828973,119.773398203348,23951.901699653,0.0,1.0
2021-08-18,130.09,132.39,129.9,132.39,30332,119.847099240624,121.966004062313,119.672059277094,121.966004062313,32924.3670059766,0.0,1.0
2021-08-19,127.73,130.78,127.48,129.65,45699,117.672918640979,120.482770687131,117.442602899491,119.441743535606,49604.7292564327,0.0,1.0
2021-08-20,128.4,129.405,127.03,127.37,67355,118.290164828166,119.216034108948,117.028034564813,117.341263973236,73111.5897299074,0.0,1.0
2021-08-23,129.89,130.05,128.77,129.18,38934,119.662846647434,119.810248721986,118.631032125568,119.008749941609,42261.5490244853,0.0,1.0
2021-08-24,127.77,129.14,127.33,129.14,42527,117.709769159617,118.97189942297,117.304413454598,118.97189942297,46161.6298187776,0.0,1.0
2021-08-25,128.5,128.71,127.455,127.97,53883,118.382291124762,118.575756347611,117.419571325342,117.894021752807,58488.1863175202,0.0,1.0
2021-08-26,126.26,128.42,126.26,128.16,30475,116.31866208103,118.308590087485,116.31866208103,118.069061716338,33079.5887019364,0.0,1.0
2021-08-27,129.16,129.8,126.31,126.31,43975,118.99032468229,119.579932980498,116.364725229328,116.364725229328,47733.3851736717,0.0,1.0
2021-08-30,129.51,130.258,128.825,128.86,29301,119.312766720373,120.001871418904,118.681701588696,118.713945792504,31805.2511420979,0.0,1.0
2021-08-31,130.7,130.91,129.42,129.52,39082,120.409069649855,120.602534872705,119.229853053437,119.321979350032,42422.1980524716,0.0,1.0
2021-09-01,132.27,132.43,130.32,131.36,28080,121.855452506399,122.002854580951,120.058989722793,121.017103207383,30479.8966612098,0.0,1.0
2021-09-02,132.22,133.4,131.545,132.51,26449,121.809389358101,122.896479657924,121.187536856084,122.076555618227,28709.5009541432,0.0,1.0
2021-09-03,130.77,131.88,130.66,131.65,26139,120.473558057471,121.496159949677,120.372219131217,121.284269467509,28373.006368496,0.0,1.0
2021-09-07,130.09,130.56,129.09,130.56,31387,119.847099240624,120.280092834622,118.925836274673,120.280092834622,34069.5340635826,0.0,1.0
2021-09-08,132.22,132.755,129.19,129.19,30726,121.809389358101,122.302265044885,119.017962571268,119.017962571268,33352.0407696701,0.0,1.0
2021-09-09,131.2,132.65,131.04,132.65,45827,120.86970113283,122.20553243346,120.722299058278,122.20553243346,49743.6689563131,0.0,1.0
2021-09-10,128.32,131.12,128.01,131.12,37255,118.21646379089,120.796000095554,117.930872271445,120.796000095554,40439.0509299636,0.0,1.0
2021-09-13,128.15,130.1,126.82,128.05,37246,118.059849086679,119.856311870284,116.834569341963,117.967722790083,40429.2817323155,0.0,1.0
2021-09-14,125.3,127.52,124.235,127.52,45295,115.876455857374,117.929494420848,114.891552222193,117.929494420848,48978.5734125802,0.48,1.0
2021-09-15,124.75,125.8581,124.04,124.64,41174,115.367820177234,116.392582353894,114.71121775378,115.266093041205,44522.4369508682,0.0,1.0
2021-09-16,123.56,124.62,121.51,124.62,44204,114.267317523839,115.247597198291,112.371493625135,115.247597198291,47798.8488603535,0.0,1.0
2021-09-17,125.07,125.93,122.25,123.82,255768,115.66375366386,116.45907490917,113.05583981296,114.507763481724,276568.092826778,0.0,1.0
2021-09-20,122.32,124.41,121.18,123.46,53802,113.12057526316,115.053390847692,112.066312217051,114.174838309269,58177.3972125764,0.0,1.0
2021-09-21,122.2,124.3,122.2,123.45,34590,113.009600205675,114.951663711664,113.009600205675,114.165590387811,37402.9993231295,0.0,1.0
2021-09-22,121.97,123.57,121.59,123.37,48829,112.796898012162,114.276565445297,112.445476996792,114.091607016155,52799.9726495834,0.0,1.0
2021-09-23,122.58,124.23,121.8,121.8,29333,113.361021221044,114.886928261465,112.639683347391,112.639683347391,31718.4787263765,0.0,1.0
2021-09-24,122.2,123.48,122.1,122.24,32271,113.009600205675,114.193334152183,112.917120991104,113.046591891503,34895.4088221079,0.0,1.0
2021-09-27,122.04,125.13,121.81,122.63,38084,112.861633462361,115.719241192603,112.648931268848,113.40726082833,41181.1455976314,0.0,1.0
2021-09-28,119.79,121.81,117.78,121.81,33996,110.780851134515,112.648931268848,108.92201892164,112.648931268848,36760.6928299832,0.0,1.0
2021-09-29,122.25,122.94,120.205,120.74,45001,113.05583981296,113.6939463935,111.164639874985,111.659403672939,48660.6641381948,0.0,1.0
2021-09-30,120.05,124.1,120.0,122.88,49415,111.0212970924,114.766705282522,110.975057485114,113.638458864757,53433.6285502297,0.0,1.0
2021-10-01,124.4,124.63,120.765,120.95,81042,115.044142926235,115.256845119748,111.682523476582,111.853610023538,87632.6646760646,0.0,1.0
2021-10-04,127.31,127.51,123.28,124.66,44506,117.735288070249,117.920246499391,114.008375723041,115.28458888412,48125.4087272393,0.0,1.0
2021-10-05,126.61,128.69,126.34,127.98,63286,117.087933568253,119.011501231328,116.838239688911,118.354898807875,68432.6746216702,0.0,1.0
2021-10-06,128.78,128.98,124.12,126.66,45656,119.094732524442,119.279690953584,114.785201125437,117.134173175538,49368.9313991559,0.0,1.0
2021-10-07,127.01,129.86,126.42,128.78,42847,117.457850426537,120.093508041808,116.912223060568,119.094732524442,46331.4921074914,0.0,1.0
2021-10-08,126.84,127.58,126.36,127.47,17842,117.300635761766,117.984981949591,116.856735531825,117.883254813563,19292.9839237721,0.0,1.0
2021-10-11,126.35,127.34,124.87,127.09,20664,116.847487610368,117.763031834621,115.478795234719,117.531833798193,22344.4804282495,0.0,1.0
2021-10-12,127.85,128.61,126.9,126.9,21461,118.234675828932,118.937517859671,117.356123290508,117.356123290508,23206.295706091,0.0,1.0
2021-10-13,127.9,128.62,125.9238,127.0,23534,118.280915436218,118.946765781128,116.453341197867,117.448602505079,25447.8804877285,0.0,1.0
2021-10-14,129.09,129.723,127.24,128.91,36575,119.381418089612,119.966811517846,117.67055262005,119.214955503384,39549.427587264,0.0,1.0
2021-10-15,127.46,130.64,127.32,130.47,43989,117.874006892106,120.814845915461,117.744535991706,120.657631250691,47566.3641869078,0.0,1.0
2021-10-18,126.4,127.81,126.33,126.94,26211,116.893727217654,118.197684143104,116.828991767454,117.393114976337,28342.5850031381,0.0,1.0
2021-10-19,126.82,127.42,125.13,127.42,27753,117.282139918852,117.837015206277,115.719241192603,117.837015206277,30009.986707569,0.0,1.0
2021-10-20,128.37,129.07,126.54,126.54,25250,118.715567744701,119.362922246698,117.023198118053,117.023198118053,27303.4325790408,0.0,1.0
2021-10-21,129.37,129.75,128.73,128.73,30572,119.64035989041,119.99178090578,119.048492917156,119.048492917156,33058.239239859,0.0,1.0
2021-10-22,130.03,130.58,128.842,130.14,30578,120.250722706579,120.759358386719,119.152069637476,120.352449842607,33064.7271842339,0.0,1.0
2021-10-25,130.86,131.81,128.94,129.67,36058,121.018300187517,121.896852725941,119.242699267755,119.917797534123,38990.3830469329,0.0,1.0
2021-10-26,132.05,133.39,130.55,131.07,51051,122.118802840911,123.358024316162,120.731614622347,121.212506538116,55202.6747165393,0.0,1.0
2021-10-27,128.31,132.405,127.85,131.0,70282,118.660080215959,122.447104052638,118.234675828932,121.147771087917,75997.6177631739,0.0,1.0
2021-10-28,130.84,131.09,128.61,128.61,32666,120.999804344603,121.23100238103,118.937517859671,118.937517859671,35322.5318268098,0.0,1.0
2021-10-29,131.07,131.38,130.07,130.13,56086,121.212506538116,121.499192103286,120.287714392407,120.343201921149,60647.1413714093,0.0,1.0
2021-11-01,133.19,133.775,131.19,131.22,57091,123.17306588702,123.71406929226,121.323481595601,121.351225359973,61733.8720542581,0.0,1.0
2021-11-02,132.02,134.0,131.78,134.0,47879,122.09105907654,123.922147525044,121.86910896157,123.922147525044,51772.7147901741,0.0,1.0
2021-11-03,133.57,134.46,130.92,131.58,52979,123.524486902389,124.347551912071,121.07378771626,121.684150532428,57287.4675091092,0.0,1.0
2021-11-04,132.21,135.175,130.97,134.63,40874,122.266769584225,125.008778296253,121.120027323545,124.504766576841,44198.0397321074,0.0,1.0
2021-11-05,135.44,137.44,133.27,133.27,49419,125.253848214866,127.103432506284,123.247049258677,123.247049258677,53437.9538464798,0.0,1.0
2021-11-08,132.21,135.0,130.26,135.0,65450,122.266769584225,124.846939670754,120.463424900092,124.846939670754,70772.6598929988,0.0,1.0
2021-11-09,130.74,132.59,130.71,132.59,40245,120.907325130032,122.618190599594,120.879581365661,122.618190599594,43517.8868967722,0.0,1.0
2021-11-10,132.14,132.75,130.915,130.96,46823,122.202034134025,122.766157342908,121.069163755531,121.110779402088,50630.8365801358,0.0,1.0
2021-11-11,131.2,132.54,130.82,132.4,31887,121.332729517058,122.571950992309,120.981308501689,122.44248009191,34480.1803820942,0.0,1.0
2021-11-12,132.14,132.84,131.09,131.89,25256,122.202034134025,122.849388636022,121.23100238103,121.970836097598,27309.9205234161,0.0,1.0
2021-11-15,133.69,133.87,131.81,131.81,53281,123.635461959875,123.801924546102,121.896852725941,121.896852725941,57614.0273759948,0.0,1.0
2021-11-16,133.97,134.86,132.94,133.55,56403,123.894403760673,124.717468770354,122.941867850593,123.505991059475,60989.9210992333,0.0,1.0
2021-11-17,132.84,133.75,132.51,133.15,54430,122.849388636022,123.690949488617,122.544207227938,123.136074201192,58856.468723849,0.0,1.0
2021-11-18,130.1,133.63,129.19,132.33,51431,120.315458156778,123.579974431132,119.473897304183,122.37774464171,55613.577860303,0.0,1.0
2021-11-19,132.17,132.68,129.77,129.77,42184,122.229777898396,122.701421892708,120.010276748694,120.010276748694,45614.5742540302,0.0,1.0
2021-11-22,134.02,134.53,131.86,132.35,30491,123.940643367959,124.41228736227,121.943092333227,122.396240484624,32970.6519907933,0.0,1.0
2021-11-23,134.67,135.0,133.6,133.6,33410,124.54175826267,124.846939670754,123.552230666761,123.552230666761,36127.0369293367,0.0,1.0
2021-11-24,134.29,135.0,133.28,133.75,40123,124.1903372473,124.846939670754,123.256297180134,123.690949488617,43385.9653611428,0.0,1.0
2021-11-26,130.56,133.015,129.22,132.57,35063,120.740862543804,123.011227261521,119.501641068554,122.59969475668,37914.4656047094,0.0,1.0
2021-11-29,130.24,131.96,129.79,131.65,40680,120.444929057178,122.035571547797,120.028772591608,121.748885982628,43988.2628639753,0.0,1.0
2021-11-30,127.36,130.295,127.36,129.8,63711,117.781527677535,120.495792625191,117.781527677535,120.038020513065,68892.2373482481,0.0,1.0
2021-12-01,128.33,133.21,128.33,129.13,39645,118.678576058873,123.191561729934,118.678576058873,119.41840977544,42869.0924592503,0.0,1.0
2021-12-02,131.01,132.7698,129.39,129.39,50866,121.157019009374,122.784468227393,119.658855733325,119.658855733325,55002.6297649697,0.0,1.0
2021-12-03,131.9,132.36,130.79,131.66,48621,121.980084019055,122.405488406081,120.953564737318,121.758133904085,52575.0572445759,0.0,1.0
2021-12-06,134.62,135.8338,133.1,133.1,66560,124.495518655384,125.618031361846,123.089834593906,123.089834593906,71972.9296024142,0.0,1.0
2021-12-07,134.4,140.47,134.15,140.47,54304,124.292064383328,129.905552707783,124.060866346901,129.905552707783,58720.2218919697,0.0,1.0
2021-12-08,137.29,137.49,133.71,133.71,53113,126.964713684428,127.14967211357,123.653957802789,123.653957802789,57432.3649334889,0.0,1.0
2021-12-09,134.84,136.64,134.63,136.64,53005,124.69897292744,126.363598789717,124.504766576841,126.363598789717,57315.5819347351,0.0,1.0
2021-12-10,135.1,136.395,134.54,135.35,51508,124.939418885325,126.137024714018,124.421535283727,125.170616921752,55696.839813118,0.0,1.0
2021-12-13,136.51,137.77,134.1764,134.54,53786,126.243375810775,127.408613914368,124.085280859548,124.421535283727,58160.0960275757,0.0,1.0
2021-12-14,136.4,138.24,136.0,136.05,91617,126.585548904687,128.293154549736,126.214330286198,126.260732613509,98720.263949002,0.48,1.0
2021-12-15,135.99,139.41,135.99,136.92,155775,126.205049820736,129.378969008816,126.205049820736,127.068133108723,167852.572302693,0.0,1.0
2021-12-16,140.27,141.56,136.25,137.07,93256,130.177089038566,131.374269083193,126.446341922754,127.207340090656,100486.33916007,0.0,1.0
2021-12-17,140.76,141.46,139.21,139.28,231148,130.631831846215,131.281464428571,129.193359699571,129.258322957807,249069.403836449,0.0,1.0
2021-12-20,140.96,141.37,137.51,139.61,58350,130.81744115546,131.197940239411,127.615680570994,129.56457831806,62874.0015654763,0.0,1.0
2021-12-21,139.96,143.16,139.785,140.99,54157,129.889394609238,132.859143557148,129.726986463649,130.845282551846,58355.9092164782,0.0,1.0
2021-12-22,141.31,141.36,139.53,140.0,25020,131.142257446637,131.188659773949,129.490334594362,129.926516471087,26959.8546558394,0.0,1.0
2021-12-23,141.73,142.0,140.16,142.0,23932,131.532036996051,131.782609563531,130.075003918482,131.782609563531,25787.4996652096,0.0,1.0
2021-12-27,142.87,143.0,140.73,142.0,46088,132.590010058744,132.710656109753,130.603990449829,131.782609563531,49661.302213362,0.0,1.0
2021-12-28,141.88,143.0,141.185,142.19,28990,131.671243977984,132.710656109753,131.02625162836,131.958938407313,31237.6573330448,0.0,1.0
2021-12-29,143.22,143.22,141.3,142.28,61044,132.914826349921,132.914826349921,131.132976981175,132.042462596473,65776.8732058777,0.0,1.0
2021-12-30,143.96,145.05,142.49,143.18,69669,133.601580794126,134.613151529508,132.237352371179,132.877704488073,75070.5880902344,0.0,1.0
2021-12-31,145.81,146.07,143.97,144.0,33451,135.318466904637,135.559759006654,133.610861259588,133.638702655975,36044.5283010582,0.0,1.0
2022-01-03,142.65,146.3,142.2,145.88,59746,132.385839818575,135.773209712285,131.968218872775,135.383430162872,64378.2364615417,0.0,1.0
2022-01-04,141.42,143.82,140.93,142.48,53109,131.244342566722,133.471654277655,130.789599759073,132.228071905717,57226.6555122688,0.0,1.0
2022-01-05,140.71,143.32,140.64,141.42,42562,130.585429518904,133.007631004544,130.520466260669,131.244342566722,45861.923815421,0.0,1.0
2022-01-06,139.91,141.22,139.32,141.22,34105,129.842992281927,131.058733257477,129.295444819656,131.058733257477,36749.2343340286,0.0,1.0
2022-01-07,139.08,140.05,138.66,138.98,57302,129.072713648562,129.972918798398,128.682934099149,128.97990899394,61744.7478612672,0.0,1.0
2022-01-10,138.36,139.96,137.69,138.49,53633,128.404520135282,129.889394609238,127.782728949314,128.525166186291,57791.2823643738,0.0,1.0
2022-01-11,135.33,138.57,132.34,138.57,41161,125.59253910023,128.599409909989,122.817679927026,128.599409909989,44352.301258553,0.0,1.0
2022-01-12,134.43,135.4673,134.065,135.0,37161,124.75729720863,125.719959891026,124.418560219259,125.286283739976,40042.1726165324,0.0,1.0
2022-01-13,135.46,136.66,132.54,134.03,44960,125.713185151238,126.826841006705,123.00328923627,124.386078590141,48445.8459363125,0.0,1.0
2022-01-14,135.91,136.14,134.7,135.8,36870,126.130806097038,126.344256802669,125.00786977611,126.028720976954,39728.6107578256,0.0,1.0
2022-01-18,133.65,135.7,132.55,134.83,40947,124.033420902577,125.935916322332,123.012569701732,125.128515827119,44121.7093762049,0.0,1.0
2022-01-19,132.74,135.63,132.61,133.49,39575,123.188898545514,125.870953064096,123.068252494506,123.884933455181,42643.3352519921,0.0,1.0
2022-01-20,132.92,134.345,132.48,132.74,41274,123.355946923834,124.678413252201,122.947606443497,123.188898545514,44474.0623926904,0.0,1.0
2022-01-21,133.32,136.07,133.19,133.75,71843,123.727165542323,126.279293544434,123.606519491314,124.126225557199,77413.1430071729,0.0,1.0
2022-01-24,133.35,134.61,130.4,133.44,84546,123.75500693871,124.92434558695,121.017269627355,123.83853112787,91101.0340420698,0.0,1.0
2022-01-25,133.08,134.67,130.38,132.86,54086,123.50443437123,124.980028379723,120.99870869643,123.300264131061,58279.4044330824,0.0,1.0
2022-01-26,132.79,136.355,130.89,134.18,135050,123.235300872826,126.543786810107,121.472012435004,124.525285572074,145520.718276222,0.0,1.0
2022-01-27,131.77,135.74,131.22,133.92,45927,122.288693395679,125.973038184181,121.778267795257,124.283993470056,49487.8195355208,0.0,1.0
2022-01-28,134.43,134.45,131.21,132.19,35073,124.75729720863,124.775858139554,121.768987329795,122.678472945092,37792.2854653976,0.0,1.0
2022-01-31,136.21,136.28,132.58,132.94,70077,126.409220060905,126.474183319141,123.040411098119,123.374507854759,75510.2212117206,0.0,1.0
2022-02-01,134.18,135.34,132.63,135.15,44942,124.525285572074,125.601819565692,123.08681342543,125.42549072191,48426.4503574233,0.0,1.0
2022-02-02,134.17,135.17,132.3529,134.17,36436,124.516005106612,125.444051652834,122.829651727472,124.516005106612,39260.9618001663,0.0,1.0
2022-02-03,133.22,134.95,132.79,134.12,61163,123.634360887701,125.239881412665,123.235300872826,124.469602779301,65905.0995329775,0.0,1.0
2022-02-04,132.0,133.38,130.06,132.27,56572,122.50214410131,123.782848335097,120.701733801639,122.75271666879,60958.1493840984,0.0,1.0
2022-02-07,132.13,133.17,131.31,131.31,42772,122.622790152319,123.58795856039,121.861791984417,121.861791984417,46088.205569127,0.0,1.0
2022-02-08,132.05,133.58,131.49,132.16,36620,122.548546428621,123.968457644341,122.028840362737,122.650631548706,39459.2277176993,0.0,1.0
2022-02-09,131.69,132.94,130.61,132.94,50707,122.214449671981,123.374507854759,121.212159402062,123.374507854759,54638.4232627356,0.0,1.0
2022-02-10,129.0,131.47,127.9,130.07,66468,119.718004462644,122.010279431812,118.6971532618,120.711014267102,71621.4076444574,0.0,1.0
2022-02-11,130.35,131.13,128.91,129.95,39862,120.970867300044,121.694743606097,119.634480273484,120.599648681555,42952.5869820569,0.0,1.0
2022-02-14,129.01,130.74,127.71,130.74,42006,119.727284928106,121.33280545307,118.520824418018,121.33280545307,45262.8159341801,0.0,1.0
2022-02-15,129.48,130.41,128.91,130.13,33882,120.163466804831,121.026550092817,119.634480273484,120.766697059875,36508.9446622359,0.0,1.0
2022-02-16,129.08,129.91,128.21,128.76,46385,119.792248186342,120.562526819706,118.984847691129,119.495273291551,49981.3292650321,0.0,1.0
2022-02-17,129.33,129.545,126.7787,128.18,54601,120.024259822897,120.223789830335,117.656534669521,118.957006294742,58834.3334957428,0.0,1.0
2022-02-18,129.55,130.71,127.8,128.35,57783,120.228430063066,121.304964056684,118.604348607178,119.1147742076,62263.0408304701,0.0,1.0
2022-02-22,130.75,131.69,129.26,129.65,43259,121.342085918533,122.214449671981,119.959296564662,120.321234717688,46612.9637312929,0.0,1.0
2022-02-23,129.99,131.67,129.4,131.61,48729,120.636770543404,122.195888741057,120.089223081133,122.140205948284,52507.0646492562,0.0,1.0
2022-02-24,127.48,130.49,125.39,126.3,69578,118.307373712386,121.100793816515,116.367756430782,117.212278787844,74972.5326636288,0.0,1.0
2022-02-25,132.02,132.565,128.47,128.63,49135,122.520705032235,123.026490399926,119.226139793146,119.374627240542,52944.5427064212,0.0,1.0
2022-02-28,132.95,133.24,130.39,130.39,66239,123.383788320221,123.652921818625,121.007989161893,121.007989161893,71374.6527797018,0.0,1.0
2022-03-01,131.98,133.15,129.81,132.0,67333,122.483583170386,123.569397629465,120.469722165084,122.50214410131,72553.4729632942,0.0,1.0
2022-03-02,135.09,135.4,132.2701,132.91,40844,125.369807929136,125.657502358465,122.752809473445,123.346666458372,44010.7235636731,0.0,1.0
2022-03-03,136.5,136.95,135.27,136.23,38087,126.678353559309,127.095974505109,125.536856307456,126.427780991829,41039.9673971604,0.0,1.0
2022-03-04,140.19,140.32,135.44,135.44,43725,130.102845314869,130.223491365878,125.694624220314,125.694624220314,47115.0937180883,0.0,1.0
2022-03-07,141.89,142.81,139.405,140.0,51257,131.680524443446,132.53432726597,129.374328776084,129.926516471087,55231.0659510134,0.0,1.0
2022-03-08,138.7,141.96,138.24,141.96,75966,128.720055960998,131.745487701682,128.293154549736,131.745487701682,81855.8081049354,0.0,1.0
2022-03-09,138.32,140.13,137.33,140.13,77446,128.367398273433,130.047162522095,127.448632192674,130.047162522095,83450.5557024835,0.0,1.0
2022-03-10,141.0,141.09,137.11,137.11,56885,130.854563017309,130.938087206469,127.244461952505,127.244461952505,61295.4169503362,0.0,1.0
2022-03-11,140.51,142.76,137.4,140.28,62984,130.39982020966,132.487924938659,127.513595450909,130.186369504029,67867.2855972573,0.0,1.0
2022-03-14,137.51,141.1,137.27,141.1,73875,128.06114291318,131.404459785105,127.837634264361,131.404459785105,79325.7893761503,0.48,1.0
2022-03-15,137.5,139.38,137.015,138.71,76014,128.051830052813,129.802647801898,127.60015632499,129.178686157277,81622.6132472239,0.0,1.0
2022-03-16,135.32,137.395,133.47,137.34,80491,126.021626492703,127.954045018954,124.298747324719,127.902824286933,86429.94399561,0.0,1.0
2022-03-17,135.86,137.57,135.3,135.3,55199,126.524520952546,128.117020075385,126.003000771968,126.003000771968,59271.8003082793,0.0,1.0
2022-03-18,131.24,136.41,131.13,136.3,244518,122.221979462772,127.036728272758,122.11953799873,126.934286808715,262559.504117462,0.0,1.0
2022-03-21,134.6,135.6,132.17,132.17,99100,125.351100546244,126.282386582992,123.088075476947,123.088075476947,106411.989538768,0.0,1.0
2022-03-22,132.61,135.39,132.28,135.39,57045,123.497841333116,126.086816515275,123.19051694099,126.086816515275,61254.0054817259,0.0,1.0
2022-03-23,131.24,132.495,129.98,132.29,68115,122.221979462772,123.39074343889,121.04855905647,123.199829801357,73140.7938187001,0.0,1.0
2022-03-24,132.1,132.255,131.24,131.62,38392,123.022885454375,123.167234790071,122.221979462772,122.575868156736,41224.7134447263,0.0,1.0
2022-03-25,134.52,135.15,130.81,131.39,43969,125.276597663304,125.863307866456,121.82152646697,122.361672368284,47213.2065391535,0.0,1.0
2022-03-28,134.14,134.69,132.8471,134.44,51995,124.92270896934,125.434916289552,123.718649252429,125.202094780365,55831.3965294476,0.0,1.0
2022-03-29,138.49,138.82,134.8,135.42,88217,128.973803229193,129.28112762132,125.537357753594,126.114755096377,94725.9988006205,0.0,1.0
2022-03-30,138.24,139.66,137.47,138.92,49529,128.740981720006,130.063407892188,128.02389147171,129.374256224994,53183.4453064141,0.0,1.0
2022-03-31,137.76,139.785,137.3,137.42,56671,128.293964422367,130.179818646781,127.865572845463,127.977327169873,60852.4102840719,0.0,1.0
2022-04-01,140.57,140.72,137.54,137.59,94348,130.910878185628,131.05057109114,128.089081494283,128.13564579612,101309.368203872,0.0,1.0
2022-04-04,140.21,141.4847,137.86,140.83,76778,130.575615212399,131.762725523441,128.387093026042,131.153012555183,82442.984185747,0.0,1.0
2022-04-05,138.99,142.392,138.66,140.73,83078,129.439446247567,132.607681344583,129.13212185544,131.059883951508,89207.8230767079,0.0,1.0
2022-04-06,139.37,141.09,139.02,139.33,92177,129.793334941531,131.395146924737,129.467384828669,129.756083500061,98978.1832463674,0.0,1.0
2022-04-07,138.91,140.985,138.6,140.35,85139,129.364943364627,131.297361890879,129.076244693235,130.705995257544,91420.8917996081,0.0,1.0
2022-04-08,139.68,140.46,138.1918,138.81,56779,130.082033612923,130.808436721586,128.696093733035,129.271814760952,60968.3789507739,0.0,1.0
2022-04-11,137.95,140.16,137.2602,140.16,48340,128.470908769349,130.529050910562,127.828507661201,130.529050910562,51906.7161887392,0.0,1.0
2022-04-12,139.12,139.98,137.83,139.04,66302,129.560513432344,130.361419423947,128.359154444939,129.486010549404,71194.0235156347,0.0,1.0
2022-04-13,137.49,139.18,137.17,139.0,41849,128.042517192445,129.616390594549,127.744505660686,129.448759107934,44936.7845631474,0.0,1.0
2022-04-14,136.56,138.72,136.56,138.0,36491,127.17642117827,129.187999017645,127.17642117827,128.517473071187,39183.4501539776,0.0,1.0
2022-04-18,135.5,137.44,134.49,136.6,39964,126.189257979317,127.995952890608,125.248659082202,127.21367261974,42912.7018156138,0.0,1.0
2022-04-19,137.94,138.53,136.28,136.28,44827,128.461595908982,129.011054670663,126.91566108798,126.91566108798,48134.513169065,0.0,1.0
2022-04-20,138.72,140.55,138.65,139.18,30130,129.187999017645,130.892252464893,129.122808995073,129.616390594549,32353.1104420088,0.0,1.0
2022-04-21,137.53,140.04,137.39,139.56,31102,128.079768633915,130.417296586152,127.94938858877,129.970279288513,33396.8284423286,0.0,1.0
2022-04-22,135.16,137.71,134.86,136.63,53819,125.872620726823,128.24740012053,125.593234915799,127.241611200842,57789.9784559733,0.0,1.0
2022-04-25,131.56,135.67,130.55,135.67,71278,122.519990994531,126.347576605564,121.579392097416,126.347576605564,76537.1724555431,0.0,1.0
2022-04-26,132.59,133.99,130.57,130.57,63378,123.479215612381,124.783016063828,121.598017818151,121.598017818151,68054.2792430682,0.0,1.0
2022-04-27,129.6,132.615,128.81,131.79,61955,120.694670362506,123.5024977633,119.958954393475,122.734186782983,66526.2846808714,0.0,1.0
2022-04-28,129.0,130.745,128.87,130.42,43167,120.135898740457,121.760992874582,120.01483155568,121.458324912639,46352.0318104944,0.0,1.0
2022-04-29,125.17,128.7,124.69,128.7,55916,116.569073219713,119.856512929433,116.122055922074,119.856512929433,60041.7034011076,0.0,1.0
2022-05-02,122.0,126.11,121.595,125.8,86249,113.616896483223,117.444482094256,113.23972563834,117.155783422864,92612.7919851583,0.0,1.0
2022-05-03,122.09,124.35,121.02,122.0,74342,113.70071222653,115.80541866958,112.70423616721,113.616896483223,79827.2464812422,0.0,1.0
2022-05-04,130.36,130.47,125.0,125.0,62313,121.402447750434,121.504889214476,116.410754593466,116.410754593466,66910.6993353102,0.0,1.0
2022-05-05,128.53,130.91,127.24,129.45,57236,119.698194303186,121.914655070645,118.496835315781,120.554977456993,61459.0982163562,0.0,1.0
2022-05-06,127.56,128.33,125.36,128.33,37311,118.79484684754,119.511937095836,116.746017566695,119.511937095836,40063.9529937536,0.0,1.0
2022-05-09,127.66,128.53,126.03,126.03,48735,118.887975451215,119.698194303186,117.369979211316,117.369979211316,52330.8608493629,0.0,1.0
2022-05-10,125.57,129.99,123.88,128.0,67345,116.941587634412,121.057871916837,115.367714232309,119.204612703709,72313.9801764717,0.0,1.0
2022-05-11,127.66,130.0,126.48,126.48,45331,118.887975451215,121.067184777205,117.789057927853,117.789057927853,48675.700280342,0.0,1.0
2022-05-12,127.01,128.84,125.55,128.3,66685,118.282639527329,119.986892974577,116.922961913677,119.483998514734,71605.2827688471,0.0,1.0
2022-05-13,126.57,127.18,124.73,127.03,39326,117.87287367116,118.440958153576,116.159307363544,118.301265248064,42227.6276549101,0.0,1.0
2022-05-16,127.45,127.68,125.98,127.48,48037,118.692405383498,118.90660117195,117.323414909479,118.7203439646,51581.3596516024,0.0,1.0
2022-05-17,127.84,128.41,126.21,127.76,62363,119.05560693783,119.586439978776,117.537610697931,118.98110405489,66964.3885328574,0.0,1.0
2022-05-18,128.47,130.52,127.36,128.41,80801,119.642317140981,121.551453516314,118.608589640191,119.586439978776,86762.8170204033,0.0,1.0
2022-05-19,128.84,129.99,125.98,128.75,111505,119.986892974577,121.057871916837,117.323414909479,119.90307723127,119732.279450256,0.0,1.0
2022-05-20,131.13,131.61,127.9814,128.7,78785,122.11953799873,122.566555296369,119.187290783426,119.856512929433,84598.0685752958,0.0,1.0
2022-05-23,133.28,134.37,132.705,133.18,75050,124.121802977737,125.136904757792,123.586313506607,124.028674374063,80587.4855185122,0.0,1.0
2022-05-24,133.94,135.29,130.71,132.68,99247,124.736451761991,125.9936879116,121.728397863296,123.563031355689,106569.835779557,0.0,1.0
2022-05-25,133.53,135.32,132.68,134.63,68305,124.354624486924,126.021626492703,123.563031355689,125.379039127347,73344.81276938,0.0,1.0
2022-05-26,135.69,137.79,134.91,135.12,66653,126.366202326299,128.32190300347,125.639799217636,125.835369285353,71570.9216824169,0.0,1.0
2022-05-27,135.55,136.9,134.7611,135.35,27092,126.235822281155,127.493058430764,125.501130726764,126.049565073805,29090.9547990343,0.0,1.0
2022-05-31,133.57,134.51,132.64,134.0,53967,124.391875928394,125.267284802937,123.525779914219,124.792328924196,57948.8984807134,0.0,1.0
2022-06-01,133.5,134.71,132.35,134.71,43223,124.326685905822,125.453542010287,123.255706963562,125.453542010287,46412.1637117473,0.0,1.0
2022-06-02,135.79,135.82,131.41,134.36,44876,126.459330929974,126.487269511077,122.380298089019,125.127591897425,48187.1285826615,0.0,1.0
2022-06-03,133.38,135.23,133.32,135.23,66881,124.214931581412,125.937810749395,124.159054419207,125.937810749395,71815.7444232325,0.0,1.0
2022-06-06,134.94,135.9,134.16,135.22,67973,125.667737798739,126.561772394016,124.941334690075,125.928497889028,72988.3164976655,0.0,1.0
2022-06-07,134.12,134.47,133.285,134.47,61808,124.904083248605,125.230033361467,124.126459407921,125.230033361467,66368.4384400827,0.0,1.0
2022-06-08,130.48,134.41,129.96,134.41,73525,121.514202074844,125.174156199262,121.029933335735,125.174156199262,78949.9649933188,0.0,1.0
2022-06-09,129.03,132.74,128.96,130.23,61188,120.163837321559,123.618908517894,120.098647298987,121.281380565657,65702.6923904961,0.0,1.0
2022-06-10,129.31,130.9,127.655,127.99,58770,120.424597411849,121.905342210278,118.883319021031,119.195299843342,63106.2827971078,0.0,1.0
2022-06-13,124.3,127.81,123.65,127.81,72100,115.758854367743,119.027668356727,115.153518443857,119.027668356727,77419.8228632205,0.0,1.0
2022-06-14,119.96,124.04,118.065,123.85,80020,112.215310997918,116.031903769437,110.442653325851,115.854170282528,85542.6867745178,0.535,1.0
2022-06-15,120.78,122.8046,118.75,121.46,67028,112.982371309841,114.876261928767,111.083429318129,113.618470105094,71654.0266073779,0.0,1.0
2022-06-16,120.29,120.9,117.43,119.6,89051,112.524006001496,113.094624038415,109.848649303813,111.878552812195,95196.9732561564,0.0,1.0
2022-06-17,119.0,121.22,118.11,121.22,108278,111.317289169325,113.393964647946,110.484748099067,113.393964647946,115750.950244579,0.0,1.0
2022-06-21,120.96,122.23,118.23,120.24,95987,113.150750402702,114.338758446778,110.597000827641,112.477234031257,102611.670525189,0.0,1.0
2022-06-22,120.57,121.79,119.56,119.91,64458,112.785929034836,113.927165108673,111.841135236004,112.168539027678,68906.6546377391,0.0,1.0
2022-06-23,120.81,121.33,119.6,120.67,103066,113.010434491984,113.496862982472,111.878552812195,112.879472975314,110179.237129499,0.0,1.0
2022-06-24,120.53,122.93,120.06,121.54,305356,112.748511458645,114.993566030127,112.308854938396,113.693305257477,326430.550646334,0.0,1.0
2022-06-27,126.59,126.71,121.86,121.97,115152,118.417274251637,118.529526980211,113.992645867008,114.095544201534,123099.368501116,0.0,1.0
2022-06-28,126.55,129.92,126.33,127.0,78962,118.379856675446,121.532287469569,118.174060006393,118.800804407599,84411.6674967443,0.0,1.0
2022-06-29,126.45,127.27,125.6,126.64,54804,118.286312734967,119.05337304689,117.491189240901,118.464046221876,58586.3709821382,0.0,1.0
2022-06-30,129.55,129.98,125.5,126.41,108353,121.186174889798,121.588413833856,117.397645300422,118.248895158776,115831.126469375,0.0,1.0
2022-07-01,132.06,132.06,128.22,128.89,85935,123.534127795807,123.534127795807,119.942040481435,120.568784882641,91865.9183700101,0.0,1.0
2022-07-05,125.79,131.22,123.11,131.22,119920,117.66892272781,122.748358695788,115.161945122988,122.748358695788,128196.438365411,0.0,1.0
2022-07-06,128.09,128.6,125.145,125.24,69385,119.820433358813,120.297507455253,117.065564311724,117.154431055178,74173.6980985999,0.0,1.0
2022-07-07,125.81,128.76,125.54,128.11,43682,117.687631515905,120.447177760019,117.435062876614,119.839142146909,46696.7713532181,0.0,1.0
2022-07-08,125.32,127.19,124.52,125.33,38481,117.229266207561,118.978537894508,116.480914683734,117.238620601609,41136.8174177735,0.0,1.0
2022-07-11,125.48,126.5,123.98,124.59,35802,117.378936512327,118.333084705207,115.97577740515,116.546395442069,38272.9226680991,0.0,1.0
2022-07-12,124.85,127.53,124.18,125.23,44873,116.789609687312,119.296587292134,116.162865286107,117.145076661131,47969.9698029614,0.0,1.0
2022-07-13,125.81,126.97,123.58,124.22,48830,117.687631515905,118.772741225455,115.601601643237,116.200282862298,52200.0674231409,0.0,1.0
2022-07-14,126.28,126.72,123.67,124.04,51021,118.127288036154,118.538881374259,115.685791189667,116.031903769437,54542.2822034827,0.0,1.0
2022-07-15,127.79,128.43,125.65,128.03,62428,119.539801537378,120.13848275644,117.53796121114,119.764306994526,66736.5514866236,0.0,1.0
2022-07-18,126.21,128.78,125.95,128.78,37563,118.061807277819,120.465886548115,117.818593032575,120.465886548115,40155.4604262838,0.0,1.0
2022-07-19,128.06,128.37,126.27,126.53,43100,119.79237017667,120.082356392153,118.117933642106,118.36114788735,46074.6038488094,0.0,1.0
2022-07-20,127.06,128.61,125.55,128.61,70125,118.856930771886,120.306861849301,117.444417270661,120.306861849301,74964.7701832425,0.0,1.0
2022-07-21,126.5,126.5,124.14,126.47,73636,118.333084705207,118.333084705207,116.125447709916,118.305021523063,78718.0865199749,0.0,1.0
2022-07-22,128.01,128.01,126.47,127.78,70545,119.745598206431,119.745598206431,118.305021523063,119.53044714333,75413.757042094,0.0,1.0
2022-07-25,129.74,130.0,128.13,128.37,48307,121.363908376707,121.607122621951,119.857850935005,120.082356392153,51640.9718822377,0.0,1.0
2022-07-26,131.62,132.18,129.65,130.38,53723,123.122534457702,123.646380524381,121.279718830277,121.962589595769,57430.7643287607,0.0,1.0
2022-07-27,132.59,132.77,130.12,130.69,87199,124.029910680343,124.198289773204,121.719375350525,122.252575811252,93217.1550118867,0.0,1.0
2022-07-28,136.63,136.895,132.185,134.09,56996,127.809085875671,128.056977317939,123.651057721405,125.433069787519,60929.6547788107,0.0,1.0
2022-07-29,137.13,138.045,136.24,136.24,52741,128.276805578063,129.132732633441,127.444264507805,127.444264507805,56380.9902921127,0.0,1.0
2022-08-01,136.7,137.96,134.98,137.13,75464,127.874566634006,129.053220284034,126.265610857777,128.276805578063,80672.2483723097,0.0,1.0
2022-08-02,136.17,138.41,135.89,136.74,47598,127.37878374947,129.474168016187,127.116860716131,127.911984210197,50883.039303843,0.0,1.0
2022-08-03,136.42,137.26,132.6,135.27,59754,127.612643600666,128.398412700685,124.03926507439,126.536888285164,63878.0018186024,0.0,1.0
2022-08-04,133.74,137.66,133.05,133.98,63446,125.105665995844,128.772588462599,124.460212806543,125.330171452993,67824.8101111734,0.0,1.0
2022-08-05,132.72,133.525,130.46,133.0,56831,124.151517802964,124.904546523816,122.037424748152,124.413440836304,60753.2670842622,0.0,1.0
2022-08-08,132.72,135.01,132.3,133.98,60244,124.151517802964,126.29367403992,123.758633252955,125.330171452993,64401.819820596,0.0,1.0
2022-08-09,133.0,134.22,130.23,133.19,64395,124.413440836304,125.554676910141,121.822273685052,124.591174323213,68839.3066089115,0.0,1.0
2022-08-10,131.52,133.77,131.22,133.0,78048,123.028990517223,125.133729177988,122.748358695788,124.413440836304,83434.5865705775,0.0,1.0
2022-08-11,132.25,133.69,131.43,132.77,41689,123.711861282716,125.058894025605,122.944800970793,124.198289773204,44566.2218063344,0.0,1.0
2022-08-12,133.63,134.38,132.3,132.3,50418,125.002767661318,125.704347214906,123.758633252955,123.758633252955,53897.6653561317,0.0,1.0
2022-08-15,135.35,135.555,132.7,132.7,43216,126.611723437547,126.803488515528,124.132809014869,124.132809014869,46198.6097431589,0.0,1.0
2022-08-16,135.78,136.96,134.1348,135.0,70320,127.013962381604,128.11778087925,125.474977472853,126.284319645873,75173.2283677097,0.0,1.0
2022-08-17,136.15,136.75,135.2243,135.29,52637,127.360074961374,127.921338604245,126.494138704366,126.55559707326,56269.8125937306,0.0,1.0
2022-08-18,137.75,138.11,136.15,137.26,42159,128.856778009029,129.193536194752,127.360074961374,128.398412700685,45068.659481716,0.0,1.0
2022-08-19,138.16,138.49,137.31,137.89,51519,129.240308164991,129.54900316857,128.445184670924,128.987739525699,55074.6523361208,0.0,1.0
2022-08-22,134.26,137.66,133.33,137.66,48694,125.592094486332,128.772588462599,124.722135839883,128.772588462599,52054.6812021794,0.0,1.0
2022-08-23,132.54,134.385,131.96,133.55,43732,123.983138710103,125.70902441193,123.440583855328,124.927932508935,46750.222169748,0.0,1.0
2022-08-24,132.5,132.77,131.3,132.56,40996,123.945721133912,124.198289773204,122.823193848171,124.001847498199,43825.3934892295,0.0,1.0
2022-08-25,133.84,134.07,132.34,133.04,37296,125.199209936323,125.414360999423,123.796050829146,124.450858412495,39870.0330660138,0.0,1.0
2022-08-26,131.35,134.41,131.26,133.14,56044,122.86996581841,125.73241039705,122.785776271979,124.544402352974,59911.9512320807,0.0,1.0
2022-08-29,130.74,132.015,129.56,130.28,29327,122.299347781492,123.492033022592,121.195529283846,121.869045655291,31351.0419274717,0.0,1.0
2022-08-30,127.33,130.61,126.99,130.61,36640,119.109499411177,122.17774065887,118.791450013551,122.17774065887,39168.7583531412,0.0,1.0
2022-08-31,126.3,127.83,125.98,127.29,43672,118.14599682425,119.57721911357,117.846656214719,119.072081834986,46686.0811899118,0.0,1.0
2022-09-01,127.06,129.2953,125.8499,125.9,64700,118.856930771886,120.9479184734,117.724955548156,117.771821062336,69165.3565897439,0.0,1.0
2022-09-02,127.03,128.74,125.75,127.43,49444,118.828867589742,120.428468971923,117.631505151618,119.203043351656,52856.4434501285,0.0,1.0
2022-09-06,126.27,127.15,124.65,127.15,83870,118.117933642106,118.941120318316,116.602521806356,118.941120318316,89658.3996473237,0.0,1.0
2022-09-07,128.83,129.49,125.79,126.89,135525,120.512658518354,121.130048525511,117.66892272781,118.697906073072,144878.438204406,0.0,1.0
2022-09-08,127.43,128.93,126.6,128.5,62698,119.203043351656,120.606202458832,118.426628645685,120.203963514775,67025.1858958852,0.0,1.0
2022-09-09,127.72,128.88,126.89,128.16,57204,119.474320779043,120.559430488593,118.697906073072,119.885914117148,61152.0101755754,0.0,1.0
2022-09-12,130.39,130.39,127.56,128.79,58763,121.971943989817,121.971943989817,119.324650474278,120.475240942162,62818.6066349789,0.0,1.0
2022-09-13,126.4,128.62,125.33,128.62,64134,118.239540764728,120.316216243349,117.238620601609,120.316216243349,68560.2933466252,0.0,1.0
2022-09-14,127.68,127.68,125.98,125.98,61194,119.937363284411,119.937363284411,118.340452902335,118.340452902335,65144.4196040246,0.535,1.0
2022-09-15,126.46,127.1,125.22,126.57,60491,118.79134524551,119.392535036409,117.626540025642,118.89467474082,64396.0369687718,0.0,1.0
2022-09-16,128.23,128.39,126.05,126.41,143441,120.454010760966,120.60430820869,118.406208035715,118.744377293096,152700.929705867,0.0,1.0
2022-09-19,129.22,129.88,127.25,127.6,67600,121.383976218763,122.003953190628,119.533438893651,119.862214560549,71963.9632191398,0.0,1.0
2022-09-20,128.71,130.1128,127.21,127.97,67792,120.90490310414,122.222635977067,119.49586453172,120.209777408413,72168.3579075729,0.0,1.0
2022-09-21,127.42,132.35,127.17,130.02,99290,119.693129931859,124.32417003988,119.458290169789,122.135463457387,105699.732367284,0.0,1.0
2022-09-22,128.2,129.86,126.44,126.76,70455,120.425829989517,121.985166009662,118.772558064544,119.073152959994,75003.2696539128,0.0,1.0
2022-09-23,125.83,128.2,124.01,127.01,75924,118.199549045093,120.425829989517,116.489915577223,119.307992722064,80825.3246072482,0.0,1.0
2022-09-26,124.81,126.98,123.13,125.46,84419,117.241402815847,119.279811950615,115.663279614737,117.851986197229,89868.7250147424,0.0,1.0
2022-09-27,121.16,126.17,120.99,126.17,69720,113.812742289625,118.518931121508,113.653051251417,118.518931121508,74220.8212372547,0.0,1.0
2022-09-28,122.22,124.03,121.07,121.79,85754,114.808462880802,116.508702758189,113.72819997528,114.404538490041,91289.906832753,0.0,1.0
2022-09-29,118.12,121.27,117.1,121.27,55564,110.957090782853,113.916071784936,109.998944553607,113.916071784936,59150.9711879924,0.0,1.0
2022-09-30,115.39,118.95,114.49,118.95,105560,108.392640581048,111.736758792926,107.547217437596,111.736758792926,112374.496411426,0.0,1.0
2022-10-03,119.51,120.27,116.92,116.92,69948,112.262799859963,112.976712736655,109.829859924917,109.829859924917,74463.5399297688,0.0,1.0
2022-10-04,121.41,122.03,119.69,120.67,76180,114.047582051695,114.629984661629,112.431884488653,113.352456355968,81097.8508584921,0.0,1.0
2022-10-05,116.52,119.74,116.42,119.71,74891,109.454116305605,112.478852441067,109.360180400777,112.450671669619,79725.6386012514,0.0,1.0
2022-10-06,114.64,117.165,113.25,116.67,87877,107.688121294838,110.060002891746,106.382412217729,109.595020162847,93549.9585178751,0.0,1.0
2022-10-07,112.15,114.5,111.565,113.93,81959,105.349117264621,107.556611028079,104.799592221377,107.021176370559,87249.9180691931,0.0,1.0
2022-10-10,114.12,115.18,111.89,112.58,49013,107.199654589732,108.195375180909,105.104883912068,105.753041655381,52177.0670008834,0.0,1.0
2022-10-11,117.53,117.92,113.59,114.08,78084,110.402868944368,110.769218973197,106.701794294144,107.162080227801,83124.7648521199,0.0,1.0
2022-10-12,114.16,117.82,113.94,117.82,48708,107.237228951664,110.675283068369,107.030569961042,110.675283068369,51852.3775218617,0.0,1.0
2022-10-13,118.12,118.88,111.79,111.83,110367,110.957090782853,111.671003659546,105.01094800724,105.048522369171,117491.815511935,0.0,1.0
2022-10-14,116.69,120.04,115.7,119.18,87010,109.613807343812,112.760660155551,108.683841886015,111.95281137403,92626.9887529199,0.0,1.0
2022-10-17,119.35,120.63,117.35,117.35,60326,112.112502412238,113.314881994036,110.233784315677,110.233784315677,64220.3852833997,0.0,1.0
2022-10-18,120.48,121.51,119.9976,120.51,42349,113.173978136794,114.141517956523,112.720831331904,113.202158908243,45082.8680231858,0.0,1.0
2022-10-19,120.22,120.61,118.72,118.72,74108,112.929744784241,113.296094813071,111.520706211821,111.520706211821,78892.0915124857,0.0,1.0
2022-10-20,117.41,120.14,116.7,120.14,61705,110.290145858574,112.854596060379,109.623200934295,112.854596060379,65688.4075508437,0.0,1.0
2022-10-21,119.38,120.55,117.51,118.71,40970,112.140683183686,113.239733270174,110.384081763402,111.511312621338,43614.845755742,0.0,1.0
2022-10-24,119.14,119.8,118.53,119.67,51991,111.915237012099,112.535213983964,111.342227992648,112.413097307687,55347.3137829334,0.0,1.0
2022-10-25,122.51,122.56,119.1,119.1,87099,115.080877004803,115.127844957217,111.877662650168,111.877662650168,92721.7342074536,0.0,1.0
2022-10-26,123.49,124.47,121.55,123.12,115962,116.001448872118,116.922020739432,114.179092318454,115.653886024254,123448.004479554,0.0,1.0
2022-10-27,124.02,125.8,123.19,123.64,50831,116.499309167706,118.171368273645,115.719641157634,116.14235272936,54112.4292069837,0.0,1.0
2022-10-28,126.19,126.85,124.5,124.95,103445,118.537718302474,119.157695274339,116.950201510881,117.372913082607,110122.961171656,0.0,1.0
2022-10-31,124.38,126.12,124.27,125.8,71998,116.837478425087,118.471963169094,116.734148929776,118.171368273645,76645.8790510596,0.0,1.0
2022-11-01,123.89,126.37,123.54,125.22,65253,116.37719249143,118.706802931164,116.048416824532,117.626540025642,69465.4510641793,0.0,1.0
2022-11-02,123.85,126.57,122.52,123.49,78129,116.339618129498,118.89467474082,115.090270595286,116.001448872118,83172.6698572219,0.0,1.0
2022-11-03,109.47,117.66,107.4408,117.66,104270,102.83163501523,110.524985620644,100.92548763446,110.524985620644,111001.219598516,0.0,1.0
2022-11-04,107.57,109.02,106.158,109.02,97805,101.046852823497,102.408923443504,99.7204778473257,102.408923443504,104118.867198935,0.0,1.0
2022-11-07,106.25,108.42,105.79,107.17,89706,99.8068988797675,101.845308014535,99.3747937175586,100.671109204185,95497.0308363337,0.0,1.0
2022-11-08,107.84,109.205,105.88,107.3,165206,101.300479766533,102.582704867435,99.4593360319039,100.793225880462,175870.983839959,0.0,1.0
2022-11-09,107.94,109.48,107.7,108.86,63273,101.394415671361,102.841028605712,101.168969499774,102.258625995779,67357.6308397135,0.0,1.0
2022-11-10,110.17,111.37,109.0,110.06,98967,103.489186349026,104.616417206962,102.390136262538,103.385856853715,105355.880886222,0.0,1.0
2022-11-11,110.48,111.33,108.81,110.09,58776,103.780387653993,104.578842845031,102.211658043365,103.414037625163,62570.3239965702,0.0,1.0
2022-11-14,110.41,111.89,110.03,111.5,64847,103.714632520613,105.104883912068,103.357676082267,104.738533883238,69033.2414625971,0.0,1.0
2022-11-15,111.72,111.97,109.96,111.14,59383,104.94519287386,105.18003263593,103.291920948887,104.400364625858,63216.5092876062,0.0,1.0
2022-11-16,113.0,113.26,110.07,112.02,71924,106.147572455659,106.391805808211,103.395250444198,105.227000588344,76567.1019315591,0.0,1.0
2022-11-17,113.71,114.34,111.5,111.75,81040,106.814517379938,107.406313580354,104.738533883238,104.973373645308,86271.5914094537,0.0,1.0
2022-11-18,116.7,117.2,114.64,114.98,63571,109.623200934295,110.092880458435,107.688121294838,108.007503371253,67674.8684290525,0.0,1.0
2022-11-21,118.5,118.9,117.01,117.01,106889,111.3140472212,111.689790840512,109.914402239262,109.914402239262,113789.290895423,0.0,1.0
2022-11-22,118.62,119.87,116.905,119.6,79867,111.426770306993,112.600969117343,109.815769539193,112.347342174308,85022.8676098084,0.0,1.0
2022-11-23,119.17,119.74,116.97,118.36,137407,111.943417783547,112.478852441067,109.876827877331,111.18253695444,146277.400799591,0.0,1.0
2022-11-25,119.62,120.24,119.0,119.85,22696,112.366129355273,112.948531965207,111.78372674534,112.582181936378,24161.155461858,0.0,1.0
2022-11-28,118.21,119.08,116.74,116.74,59850,111.041633097198,111.858875469202,109.660775296226,109.660775296226,63713.6567849931,0.0,1.0
2022-11-29,115.99,118.73,115.68,117.0,59366,108.956256010016,111.530099802304,108.665054705049,109.905008648779,63198.4118412347,0.0,1.0
2022-11-30,119.73,119.73,114.19,115.53,99960,112.469458850584,112.469458850584,107.265409723112,108.524150847807,106412.984665462,0.0,1.0
2022-12-01,118.17,120.73,117.01,120.73,69261,111.004058735267,113.408817898864,109.914402239262,113.408817898864,73732.1901852197,0.0,1.0
2022-12-02,116.92,117.92,115.09,117.56,55136,109.829859924917,110.769218973197,108.110832866564,110.431049715816,58695.3413616936,0.0,1.0
2022-12-05,117.6,117.84,114.03,114.91,132813,110.468624077747,110.694070249335,107.115112275387,107.941748237874,141386.832056563,0.0,1.0
2022-12-06,119.89,119.915,116.63,116.74,77641,112.619756298309,112.643240274516,109.557445800916,109.660775296226,82653.1666907875,0.0,1.0
2022-12-07,120.28,122.46,118.67,119.39,68511,112.986106327138,115.033909052389,111.473738259407,112.150076774169,72933.7734335281,0.0,1.0
2022-12-08,118.57,120.32,117.26,120.32,57217,111.379802354579,113.023680689069,110.149242001332,113.023680689069,60910.6817087209,0.0,1.0
2022-12-09,119.59,119.66,117.04,117.67,63864,112.337948583825,112.403703717205,109.942583010711,110.534379211127,67986.7832400465,0.0,1.0
2022-12-12,120.25,120.505,118.52,120.06,41914,112.95792555569,113.197462113001,111.332834402165,112.779447336517,44619.7863072045,0.0,1.0
2022-12-13,119.93,124.0,119.68,122.19,105994,112.65733066024,116.48052198674,112.42249089817,114.780282109353,112836.513571738,0.0,1.0
2022-12-14,118.11,121.2,117.73,120.45,92039,111.4502542832,114.366021667292,111.09168094794,113.658311137173,97538.8199866912,0.535,1.0
2022-12-15,116.29,117.8,115.01,117.77,90737,109.73287673011,111.157733930751,108.525050758707,111.129425509546,96159.0185587894,0.0,1.0
2022-12-16,117.17,117.19,112.9,115.0,256981,110.563257085451,110.582129366254,106.534025133971,108.515614618305,272336.982138004,0.0,1.0
2022-12-19,118.13,118.21,115.95,115.99,93283,111.469126564003,111.544615687216,109.412047956456,109.449792518063,98857.1556059771,0.0,1.0
2022-12-20,117.77,118.266,116.74,117.07,85812,111.129425509546,111.597458073465,110.157503048182,110.468895681435,90939.7236030154,0.0,1.0
2022-12-21,119.45,120.215,117.47,117.79,51924,112.714697097013,113.436561837735,110.846341297498,111.148297790349,55026.7352860088,0.0,1.0
2022-12-22,118.2,119.3,115.96,118.64,66395,111.535179546814,112.57315499099,109.421484096858,111.950369724485,70362.4545357553,0.0,1.0
2022-12-23,119.47,120.92,117.64,117.64,62386,112.733569377817,114.101809736047,111.006755684325,111.006755684325,66113.8954539889,0.0,1.0
2022-12-27,119.33,119.465,118.11,119.0,83126,112.601463412194,112.728851307616,111.4502542832,112.290070778942,88093.2208108921,0.0,1.0
2022-12-28,118.74,120.13,118.47,120.13,52874,112.0447311285,113.356354644322,111.789955337657,113.356354644322,56033.5028409296,0.0,1.0
2022-12-29,120.91,121.04,118.375,119.83,52745,114.092373595646,114.215043420867,111.700312003842,113.073270432274,55896.7944045243,0.0,1.0
2022-12-30,118.18,121.27,117.22,120.76,80093,111.516307266011,114.432074650103,110.610437787458,113.950831489622,84878.9829223923,0.0,1.0
2023-01-03,117.11,118.91,115.63,118.51,100204,110.506640243041,112.205145515328,109.110091463605,111.827699899264,106191.722182405,0.0,1.0
2023-01-04,117.43,118.9199,117.01,118.26,61797,110.808596735892,112.214487294325,110.412278839025,111.591796389224,65489.6995699382,0.0,1.0
2023-01-05,115.46,117.16,113.83,117.12,86315,108.949677076778,110.553820945049,107.411586191319,110.516076383443,91472.7805294632,0.0,1.0
2023-01-06,120.11,120.96,117.29,117.29,86168,113.337482363519,114.139554297654,110.67649077027,110.67649077027,91316.99649728,0.0,1.0
2023-01-09,121.88,122.17,118.4,119.52,77701,115.0076792146,115.281327286246,111.723902354846,112.780750079825,82344.0481946337,0.0,1.0
2023-01-10,121.08,122.58,118.9,121.81,93989,114.252787982473,115.668209042712,112.195709374926,114.941626231789,99605.342862581,0.0,1.0
2023-01-11,123.67,123.67,121.5,121.73,54036,116.696748346485,116.696748346485,114.64910587934,114.866137108576,57264.9385238958,0.0,1.0
2023-01-12,122.79,124.8,122.7,123.71,73094,115.866367991145,117.763032211865,115.781442727531,116.734492908092,77461.7554309282,0.0,1.0
2023-01-13,124.1,124.95,121.98,123.12,61897,117.102502383754,117.904574317889,115.102040618616,116.177760624398,65595.6751020349,0.0,1.0
2023-01-17,122.96,124.76,121.31,124.24,63383,116.026782377972,117.725287650259,114.46981921171,117.234608349376,67170.4715089956,0.0,1.0
2023-01-18,120.73,123.82,120.36,123.82,55681,113.922523068417,116.838290452509,113.573385873558,116.838290452509,59008.2360268903,0.0,1.0
2023-01-19,120.56,121.6,118.97,120.46,68058,113.76210868159,114.743467283356,112.261762357737,113.667747277574,72124.8276345269,0.0,1.0
2023-01-20,121.44,121.57,119.0,121.57,85617,114.59248903693,114.715158862151,112.290070778942,114.715158862151,90733.0713154265,0.0,1.0
2023-01-23,121.03,123.09,120.4,121.06,44228,114.205607280465,116.149452203193,113.611130435165,114.23391570167,46870.858335829,0.0,1.0
2023-01-24,122.86,123.9,120.58,121.24,42964,115.932420973956,116.913779575722,113.780980962393,114.403766228898,45531.327610124,0.0,1.0
2023-01-25,122.79,123.67,121.41,122.61,84603,115.866367991145,116.696748346485,114.564180615725,115.696517463916,89658.4794199636,0.0,1.0
2023-01-26,123.12,124.45,121.51,123.27,77949,116.177760624398,117.432767297809,114.658542019741,116.319302730421,82606.8675142337,0.0,1.0
2023-01-27,124.32,124.62,122.01,122.42,77334,117.310097472589,117.593181684636,115.130349039821,115.517230796286,81955.1179918376,0.0,1.0
2023-01-30,123.08,125.0,122.9,124.09,83726,116.140016062791,117.951755019897,115.970165535563,117.093066243352,88729.0740034736,0.0,1.0
2023-01-31,126.08,126.14,122.67,123.49,94667,118.970858183269,119.027475025678,115.753134306326,116.526897819257,100323.856970198,0.0,1.0
2023-02-01,125.53,127.32,124.25,125.6,61825,118.451870461181,120.140939593066,117.244044489777,118.517923443992,65519.3727189255,0.0,1.0
2023-02-02,126.17,129.28,125.28,126.0,89344,119.055783446883,121.990423111778,118.215966951141,118.895369060056,94682.7793966789,0.0,1.0
2023-02-03,126.52,126.9,122.6901,126.54,101699,119.386048360939,119.744621696199,115.772100948533,119.404920641742,107776.056387254,0.0,1.0
2023-02-06,125.66,126.74,123.82,126.51,74683,118.574540286402,119.593643449774,116.838290452509,119.376612220537,79145.7066359482,0.0,1.0
2023-02-07,125.09,126.02,123.32,125.1,83460,118.036680283511,118.914241340859,116.366483432429,118.046116423913,88447.1790880958,0.0,1.0
2023-02-08,122.0,124.53,121.52,124.11,75129,115.120912899419,117.508256421022,114.667978160143,117.111938524155,79618.3575091008,0.0,1.0
2023-02-09,120.02,122.95,119.51,122.31,74890,113.252557099904,116.017346237571,112.771313939423,115.413433251869,79365.0759873891,0.0,1.0
2023-02-10,123.35,123.35,119.69,120.12,67657,116.394791853634,116.394791853634,112.941164466652,113.34691850392,71699.8657508183,0.0,1.0
2023-02-13,122.5,124.04,121.87,122.94,94998,115.592719919499,117.045885541344,114.998243074199,116.007910097169,100674.635981439,0.0,1.0
2023-02-14,120.53,122.81,119.95,121.94,103383,113.733800260385,115.885240271948,113.186504117093,115.06429605701,109560.684347767,0.0,1.0
2023-02-15,121.35,121.8526,119.55,119.69,76243,114.507563773316,114.9818241899,112.809058501029,112.941164466652,80798.9249366603,0.0,1.0
2023-02-16,120.61,122.23,119.22,120.18,72160,113.809289383598,115.337944128656,112.497665867777,113.40353534633,76471.9439611429,0.0,1.0
2023-02-17,122.83,123.85,119.86,121.2,83257,115.904112552751,116.866598873714,113.101578853479,114.366021667292,88232.0487579392,0.0,1.0
2023-02-21,122.9,123.22,120.5,121.94,99981,115.970165535563,116.272122028414,113.705491839181,115.06429605701,105955.396745829,0.0,1.0
2023-02-22,123.6,125.59,121.9,122.28,107147,116.630695363674,118.508487303591,115.026551495403,115.385124830664,113549.603375895,0.0,1.0
2023-02-23,125.49,128.03,121.95,124.84,121922,118.414125899575,120.810905561579,115.073732197411,117.800776773471,129207.488243216,0.0,1.0
2023-02-24,128.14,128.14,123.5,124.77,94801,120.914703105997,120.914703105997,116.536333959658,117.73472379066,100465.864183208,0.0,1.0
2023-02-27,127.59,130.0,127.04,128.33,88015,120.395715383909,122.669825220693,119.876727661822,121.093989773627,93274.3645751108,0.0,1.0
2023-02-28,128.09,129.6,126.68,127.67,78880,120.867522403989,122.292379604629,119.537026607364,120.471204507122,83593.4997180562,0.0,1.0
2023-03-01,125.41,127.77,123.9,127.77,83382,118.338636776362,120.565565911138,116.913779575722,120.565565911138,88364.5181730601,0.0,1.0
2023-03-02,127.42,127.42,123.76,124.81,44030,120.235300997082,120.235300997082,116.7816736101,117.772468352267,46661.0267822772,0.0,1.0
2023-03-03,129.37,129.67,126.3,127.6,101912,122.075348375392,122.35843258744,119.178453272104,120.405151524311,108001.784270621,0.0,1.0
2023-03-06,127.51,129.47,126.91,129.34,91674,120.320226260696,122.169709779408,119.754057836601,122.047039954188,97152.0092945376,0.0,1.0
2023-03-07,126.17,128.0,125.32,127.43,99052,119.055783446883,120.782597140374,118.253711512748,120.244737137484,104970.884052649,0.0,1.0
2023-03-08,126.66,128.11,125.54,126.78,78263,119.518154326561,120.886394684792,118.461306601583,119.63138801138,82939.6306850184,0.0,1.0
2023-03-09,124.73,127.59,124.66,127.08,82176,117.696979229054,120.395715383909,117.630926246243,119.914472223428,87086.453255971,0.0,1.0
2023-03-10,123.81,125.21,122.1,124.5,93358,116.828854312107,118.14991396833,115.215274303435,117.479947999817,98936.6372550499,0.0,1.0
2023-03-13,123.2,127.11,122.55,123.09,77593,116.25324974761,119.942780644633,115.639900621507,116.149452203193,82229.5946199691,0.0,1.0
2023-03-14,126.63,128.1,124.25,124.25,80288,119.994679416841,121.387652478065,117.73938969867,117.73938969867,84727.6686717253,0.535,1.0
2023-03-15,127.99,129.0,124.51,125.4,121540,121.283416398654,122.240493127794,117.985765886369,118.829130528879,128260.771850855,0.0,1.0
2023-03-16,129.44,131.18,126.2,127.07,104540,122.657437445439,124.306262701582,119.587211106416,120.411623734487,110320.726421659,0.0,1.0
2023-03-17,128.43,128.81,126.65,128.81,290082,121.700360716299,122.060448990629,120.01363143128,122.060448990629,306122.603423069,0.0,1.0
2023-03-20,128.09,129.72,127.87,128.77,107347,121.378176470846,122.922765647577,121.169704312023,122.022544961752,113282.944511056,0.0,1.0
2023-03-21,126.88,130.24,124.15,129.41,191534,120.231579597322,123.415518022976,117.644629626478,122.629009423782,202125.215366806,0.0,1.0
2023-03-22,124.15,128.02,123.87,127.31,96144,117.644629626478,121.311844420312,117.37930142434,120.639047907748,101460.454573215,0.0,1.0
2023-03-23,121.33,124.76,121.09,124.29,69992,114.972395590661,118.222666066849,114.7449714174,117.777293727547,73862.3329223715,0.0,1.0
2023-03-24,125.8,125.95,121.13,121.13,71263,119.208170817647,119.350310925935,114.782875446277,114.782875446277,75203.6151424016,0.0,1.0
2023-03-27,125.74,126.92,125.2,126.41,58328,119.151314774332,120.269483626199,118.639610384495,119.786207258019,61553.3511643629,0.0,1.0
2023-03-28,125.91,127.06,124.5,124.96,64633,119.312406897058,120.402147727267,117.97628987915,118.412186211234,68206.9974250152,0.0,1.0
2023-03-29,127.49,127.9999,126.2,126.27,107466,120.809616037693,121.292797645801,119.587211106416,119.65354315695,113408.524829061,0.0,1.0
2023-03-30,126.6,128.96,126.27,128.0,48323,119.966251395184,122.202589098917,119.65354315695,121.292892405873,50995.1067808858,0.0,1.0
2023-03-31,127.99,128.4799,126.57,127.27,92318,121.283416398654,121.747645992323,119.937823373526,120.601143878871,97422.8890548562,0.0,1.0
2023-04-03,127.11,128.5,126.09,127.91,71539,120.449527763364,121.766692766834,119.482975027004,121.2076083409,75494.8770564282,0.0,1.0
2023-04-04,127.14,127.31,125.53,127.06,54937,120.477955785021,120.639047907748,118.952318622729,120.402147727267,57974.8397496333,0.0,1.0
2023-04-05,130.34,131.43,126.73,127.67,94784,123.510278095168,124.543162882062,120.089439489034,120.980184167639,100025.25093888,0.0,1.0
2023-04-06,130.48,131.48,129.16,131.43,60680,123.642942196237,124.590542918158,122.392109243301,124.543162882062,64035.4092143317,0.0,1.0
2023-04-10,130.79,131.465,128.5,130.06,88639,123.936698420032,124.576328907329,121.766692766834,123.24494989303,93540.4521646205,0.0,1.0
2023-04-11,131.48,132.095,130.5,130.79,63896,124.590542918158,125.173317362139,123.661894210675,123.936698420032,67429.2436908196,0.0,1.0
2023-04-12,130.66,132.03,130.18,131.53,47322,123.813510326183,125.111723315214,123.358661979661,124.637922954254,49938.754694143,0.0,1.0
2023-04-13,129.73,130.88,127.84,130.56,77522,122.932241654796,124.021982485005,121.141276290366,123.718750253991,81808.7177507158,0.0,1.0
2023-04-14,129.55,130.16,128.605,129.16,51226,122.76167352485,123.339709965222,121.866190842635,122.392109243301,54058.6333621189,0.0,1.0
2023-04-17,129.92,130.25,128.86,129.45,30827,123.112285791961,123.424994030195,122.107829026725,122.666913452658,32531.6341438729,0.0,1.0
2023-04-18,128.24,130.0,126.93,128.98,59625,121.520316579134,123.188093849715,120.278959633418,122.221541113356,62922.0711009317,0.0,1.0
2023-04-19,128.52,129.95,124.9401,127.93,60218,121.785644781272,123.140713813619,118.393328956867,121.226560355339,63547.8620973736,0.0,1.0
2023-04-20,129.07,129.39,127.53,127.92,53018,122.306825178328,122.610057409343,120.84752006657,121.217084348119,55949.7252097142,0.0,1.0
2023-04-21,128.77,130.5,127.9,129.81,57909,122.022544961752,123.661894210675,121.198132333681,123.00804971255,61111.1818093729,0.0,1.0
2023-04-24,127.99,129.07,127.7,128.13,44677,121.283416398654,122.306825178328,121.008612189297,121.416080499723,47147.4946847182,0.0,1.0
2023-04-25,127.64,128.5,126.95,127.18,45491,120.951756145982,121.766692766834,120.297911647856,120.515859813898,48006.5062717396,0.0,1.0
2023-04-26,123.46,127.99,122.94,126.36,76634,116.990785128352,121.283416398654,116.498032752953,119.738827221923,80871.6142012379,0.0,1.0
2023-04-27,124.28,124.805,123.37,123.53,44548,117.767817720327,118.265308099336,116.905501063379,117.057117178887,47011.3613988145,0.0,1.0
2023-04-28,123.5,125.83,123.01,123.67,48867,117.028689157229,119.236598839305,116.564364803488,117.189781279956,51569.1882346202,0.0,1.0
2023-05-01,123.5,126.13,123.1,123.22,58310,117.028689157229,119.520879055881,116.649648868461,116.763360955091,61534.3558221439,0.0,1.0
2023-05-02,122.64,123.49,121.03,122.65,61384,116.213752536377,117.01921315001,114.688115374085,116.223228543596,64778.3381544586,0.0,1.0
2023-05-03,124.12,126.12,120.75,122.41,68229,117.61620160482,119.511403048662,114.422787171947,115.995804370335,72001.844681685,0.0,1.0
2023-05-04,124.94,124.94,120.51,120.76,107076,118.393234196795,118.393234196795,114.195362998686,114.432263179166,112996.959080979,0.0,1.0
2023-05-05,127.8,128.245,125.09,125.42,78846,121.103372261489,121.525054582744,118.535374305083,118.848082543317,83205.9307006131,0.0,1.0
2023-05-08,126.54,127.45,125.74,127.45,59773,119.909395351869,120.771712008817,119.151314774332,120.771712008817,63078.2550258445,0.0,1.0
2023-05-09,126.89,127.39,125.45,126.27,53628,120.241055604541,120.714855965501,118.876510564975,119.65354315695,56593.4562515851,0.0,1.0
2023-05-10,127.87,128.58,125.805,128.27,45072,121.169704312023,121.842500824587,119.212908821257,121.548744600792,47564.3369167497,0.0,1.0
2023-05-11,125.4,127.33,124.92,127.33,34186,118.829130528879,120.657999922186,118.374282182357,120.657999922186,36076.376061324,0.0,1.0
2023-05-12,126.47,127.3974,125.05,126.0,66783,119.843063301334,120.721868210844,118.497470276206,119.397690962031,70475.8855234134,0.0,1.0
2023-05-15,125.95,126.79,124.76,125.12,56099,119.350310925935,120.146295532349,118.222666066849,118.563802326741,59201.0946195585,0.0,1.0
2023-05-16,123.64,125.55,123.61,125.55,50307,117.161353258298,118.971270637167,117.13292523664,118.971270637167,53088.8156121521,0.0,1.0
2023-05-17,123.35,124.25,122.75,123.81,83109,116.886549048941,117.73938969867,116.317988615788,117.322445381025,87704.6609161816,0.0,1.0
2023-05-18,125.23,125.41,122.28,122.5,304553,118.668038406152,118.838606536098,115.872616276486,116.081088435308,321393.803270475,0.0,1.0
2023-05-19,125.73,126.33,124.805,126.33,73257,119.141838767113,119.710399200265,118.265308099336,119.710399200265,77307.8769415671,0.0,1.0
2023-05-22,126.8,127.27,125.02,126.09,57632,120.155771539568,120.601143878871,118.469042254549,119.482975027004,60818.8645985559,0.0,1.0
2023-05-23,127.49,128.79,126.06,126.43,81275,120.809616037693,122.041496976191,119.454547005347,119.805159272457,85769.2466034086,0.0,1.0
2023-05-24,126.47,127.14,126.01,126.61,87395,119.843063301334,120.477955785021,119.407166969251,119.975727402403,92227.6629579191,0.0,1.0
2023-05-25,126.87,127.51,125.2925,125.74,66688,120.222103590103,120.828568052132,118.727263451272,119.151314774332,70375.6323283675,0.0,1.0
2023-05-26,126.75,127.31,126.0,126.45,63830,120.108391503472,120.639047907748,119.397690962031,119.824111286896,67359.5941026829,0.0,1.0
2023-05-30,125.4,126.94,125.31,126.43,94436,118.829130528879,120.288435640637,118.743846463906,119.805159272457,99658.007655976,0.0,1.0
2023-05-31,127.7,127.9,125.085,125.15,99638,121.008612189297,121.198132333681,118.530636301474,118.592230348399,105147.66155731,0.0,1.0
2023-06-01,126.51,127.6,124.59,127.6,65101,119.880967330211,120.913852117105,118.061573944123,120.913852117105,68700.8763227128,0.0,1.0
2023-06-02,130.04,130.37,125.42,127.34,148834,123.225997878592,123.538706116826,118.848082543317,120.667475929405,157064.042435825,0.0,1.0
2023-06-05,127.82,129.04,126.07,129.04,89200,121.122324275927,122.278397156671,119.464023012566,122.278397156671,94132.473663784,0.0,1.0
2023-06-06,128.7,129.56,127.47,128.21,108095,121.956212911218,122.77114953207,120.790664023255,121.491888557476,114072.30650994,0.0,1.0
2023-06-07,131.75,132.91,128.84,129.55,119060,124.846395113076,125.945611950505,122.088877012287,122.76167352485,125643.635811773,0.0,1.0
2023-06-08,130.99,131.79,129.46,131.45,43781,124.126218564417,124.884299141953,122.676389459878,124.5621148965,46201.9487609204,0.0,1.0
2023-06-09,130.53,131.15,129.68,130.51,76493,123.690322232333,124.277834679924,122.8848616187,123.671370217895,80722.8173538543,0.0,1.0
2023-06-12,129.24,131.18,128.46,130.63,64391,122.467917301055,124.306262701582,121.728788737957,123.785082304525,67951.6156018464,0.0,1.0
2023-06-13,128.02,129.95,127.92,128.97,70212,121.311844420312,123.140713813619,121.217084348119,122.212065106136,74094.4982161609,0.0,1.0
2023-06-14,126.66,128.17,126.63,127.93,69498,120.582191864432,122.019734180201,120.553631421073,121.791250633324,73000.9675881211,0.59,1.0
2023-06-15,126.56,127.83,125.44,126.96,72881,120.486990386567,121.696049155459,119.420733834473,120.867796298029,76554.4838526265,0.0,1.0
2023-06-16,126.65,127.9,125.57,127.76,199606,120.572671716646,121.762690189965,119.544495755699,121.629408120953,209666.913240589,0.0,1.0
2023-06-20,125.4,126.75,124.68,126.21,72691,119.382653243327,120.667873194511,118.697202602696,120.153785214038,76354.9071188826,0.0,1.0
2023-06-21,125.61,126.94,124.91,125.59,51271,119.582576346845,120.848756002456,118.916166001786,119.563536051272,53855.2563988969,0.0,1.0
2023-06-22,124.35,126.23,123.41,126.23,79465,118.38303772574,120.172825509611,117.488143833804,120.172825509611,83470.3428787879,0.0,1.0
2023-06-23,120.31,124.735,119.72,124.35,160164,114.536898019974,118.749563415522,113.975209300567,118.38303772574,168236.88412305,0.0,1.0
2023-06-26,121.66,122.705,120.52,120.71,54847,115.822117971158,116.816973414852,114.736821123491,114.917703931436,57611.500608732,0.0,1.0
2023-06-27,121.88,123.17,121.52,121.97,63008,116.031561222462,117.259660286927,115.688835902146,116.117242552541,66183.8465249693,0.0,1.0
2023-06-28,118.4,122.15,118.12,122.06,91245,112.718549792743,116.288605212699,112.451985654719,116.20292388262,95844.1003709182,0.0,1.0
2023-06-29,118.83,119.368,117.43,118.08,106119,113.127916147564,113.640100098481,111.795095457448,112.413905063573,111467.807411491,0.0,1.0
2023-06-30,119.0,119.5861,118.335,118.91,76160,113.289758659936,113.847734521705,112.65666883213,113.204077329857,79998.7581155036,0.0,1.0
2023-07-03,118.79,119.768,118.15,118.21,36889,113.089835556418,114.020906009943,112.480546098079,112.537666984798,38748.3480583354,0.0,1.0
2023-07-05,118.65,120.76,118.41,118.87,75501,112.956553487407,114.965304670368,112.728069940529,113.165996738711,79306.5419705702,0.0,1.0
2023-07-06,118.75,118.83,116.92,118.0,61357,113.051754965272,113.127916147564,111.309567920334,112.337743881281,64449.6297491198,0.0,1.0
2023-07-07,118.0,118.23,116.75,118.23,88479,112.337743881281,112.556707280371,111.147725407962,112.556707280371,92938.6832891498,0.0,1.0
2023-07-10,118.29,118.69,117.07,117.81,83288,112.613828167091,112.994634078553,111.452370137132,112.156861073336,87486.0368424903,0.0,1.0
2023-07-11,118.84,119.24,117.82,119.03,80562,113.137436295351,113.518242206813,112.166381221123,113.318319103295,84622.6359151945,0.0,1.0
2023-07-12,120.79,121.12,118.9,119.67,59722,114.993865113728,115.308029990684,113.19455718207,113.927608561635,62732.2194350593,0.0,1.0
2023-07-13,121.84,121.955,120.0,120.55,56321,115.993480631316,116.102962330861,114.241773438591,114.765381566851,59159.7959010409,0.0,1.0
2023-07-14,121.45,122.175,119.9436,121.73,54064,115.62219486764,116.312405582165,114.188079805075,115.888759005664,56789.0343849345,0.0,1.0
2023-07-17,119.66,121.416,119.3,121.39,70499,113.918088413848,115.589826365166,113.575363093532,115.565073980921,74052.4218537933,0.0,1.0
2023-07-18,119.56,121.1615,117.16,120.07,78637,113.822886935983,115.347538603998,111.538051467211,114.308414473097,82600.6084812086,0.0,1.0
2023-07-19,121.1,121.46,118.78,119.7,80938,115.288989695111,115.631715015427,113.080315408632,113.956169004994,85017.5877672354,0.0,1.0
2023-07-20,122.77,123.14,120.76,120.76,61947,116.878854375465,117.231099843567,114.965304670368,114.965304670368,65069.368027588,0.0,1.0
2023-07-21,123.01,124.23,120.055,123.26,46788,117.107337922342,118.268795952301,114.294134251417,117.345341617006,49146.2958863996,0.0,1.0
2023-07-24,122.05,123.655,121.173,122.94,89269,116.193403734833,117.721387454574,115.358486773953,117.040696887836,93768.5023399806,0.0,1.0
2023-07-25,122.3,123.59,121.47,121.8,41921,116.431407429497,117.659506493962,115.641235163213,115.95540004017,44033.9802909668,0.0,1.0
2023-07-26,122.71,124.69,121.66,122.4,50010,116.821733488746,118.706722750482,115.822117971158,116.526608907362,52530.6971291535,0.0,1.0
2023-07-27,120.04,124.72,119.08,123.37,49992,114.279854029737,118.735283193842,113.365919842228,117.450063242658,52511.789859641,0.0,1.0
2023-07-28,118.36,120.67,118.32,120.67,49292,112.680469201597,114.879623340289,112.64238861045,114.879623340289,51776.5071563734,0.0,1.0
2023-07-31,118.24,119.295,117.84,117.84,64188,112.566227428158,113.570603019639,112.185421516696,112.185421516696,67423.3230819059,0.0,1.0
2023-08-01,116.87,118.23,116.81,118.14,44695,111.261967181401,112.556707280371,111.204846294681,112.471025950293,46947.8006036297,0.0,1.0
2023-08-02,117.22,118.16,115.85,116.52,33851,111.59517235393,112.490066245866,110.290912107173,110.928762008872,35557.2211261544,0.0,1.0
2023-08-03,114.96,117.29,114.96,117.29,57209,109.44361895417,111.661813388436,109.44361895417,111.661813388436,60092.5545303289,0.0,1.0
2023-08-04,112.71,118.63,111.77,115.19,43996,107.301585702196,112.937513191833,106.406691810261,109.66258235326,46213.5683042242,0.0,1.0
2023-08-07,113.25,114.145,111.05,112.94,53255,107.81567368267,108.667726909566,105.721241169629,107.520549101287,55939.2576607294,0.0,1.0
2023-08-08,112.09,112.58,110.96,112.2,44611,106.71133653943,107.177823780971,105.63555983955,106.816058165082,46859.5666792378,0.0,1.0
2023-08-09,113.95,113.96,111.87,112.08,44424,108.482084027728,108.491604175515,106.501893288126,106.701816391644,46663.1411570792,0.0,1.0
2023-08-10,113.34,113.955,112.95,113.2,41737,107.901355012749,108.486844101622,107.530069249073,107.768072943737,43840.7059803936,0.0,1.0
2023-08-11,113.81,113.86,112.6,113.12,37387,108.348801958717,108.396402697649,107.196864076544,107.691911761445,39271.449181517,0.0,1.0
2023-08-14,111.95,113.05,111.1,112.92,67442,106.578054470419,107.625270726939,105.768841908562,107.501508805714,70841.3372482377,0.0,1.0
2023-08-15,110.54,111.8305,110.45,111.44,36691,105.235713632515,106.464288704369,105.150032302436,106.092526933305,38540.3680936969,0.0,1.0
2023-08-16,111.11,112.29,110.0,110.92,67212,105.778362056348,106.901739495161,104.721625652041,105.597479248404,70599.7443600218,0.0,1.0
2023-08-17,111.16,112.38,110.5,111.0,86702,105.825962795281,106.98742082524,105.197633041369,105.673640430696,91072.1156267124,0.0,1.0
2023-08-18,110.88,112.23,110.8,111.37,51640,105.559398657258,106.844618608442,105.483237474965,106.025885898799,54242.855423905,0.0,1.0
2023-08-21,110.91,111.25,109.0,111.25,52647,105.587959100617,105.91164412536,103.769610873387,105.91164412536,55300.6121127487,0.0,1.0
2023-08-22,111.0,111.59,110.64,110.73,34839,105.673640430696,106.235329150103,105.330915110381,105.41659644046,36595.0201416235,0.0,1.0
2023-08-23,111.69,111.9,110.96,111.31,97215,106.330530627968,106.530453731486,105.63555983955,105.968765012079,102115.011425929,0.0,1.0
2023-08-24,110.78,111.81,110.29,110.99,57004,105.464197179392,106.444772401407,104.997709937851,105.66412028291,59877.221738658,0.0,1.0
2023-08-25,111.56,112.57,110.01,111.43,41149,106.206768706743,107.168303633185,104.731145799828,106.083006785518,43223.068509649,0.0,1.0
2023-08-28,110.59,112.81,110.38,111.9,47118,105.283314371448,107.396787180062,105.08339126793,106.530453731486,49492.929160797,0.0,1.0
2023-08-29,110.83,111.42,110.395,110.43,39988,105.511797918325,106.073486637731,105.09767148961,105.130992006863,42003.5496260867,0.0,1.0
2023-08-30,111.15,111.81,110.18,110.82,42847,105.816442647495,106.444772401407,104.892988312199,105.502277770538,45006.6542670034,0.0,1.0
2023-08-31,110.1,111.175,109.88,111.11,54149,104.816827129907,105.840243016961,104.607383878603,105.778362056348,56878.3187131882,0.0,1.0
2023-09-01,110.45,110.79,109.61,110.2,50664,105.150032302436,105.473717327179,104.350339888366,104.912028607772,53217.661254778,0.0,1.0
2023-09-05,106.8,110.0175,105.45,109.3,66466,101.675178360346,104.738285910668,100.389958409162,104.055215306983,69816.1430791105,0.0,1.0
2023-09-06,107.27,107.54,105.0101,105.28,54803,102.122625306314,102.37966929655,99.9711671080313,100.22811589679,57565.2828388121,0.0,1.0
2023-09-07,107.37,108.985,106.66,107.08,55243,102.217826784179,103.755330651707,101.541896291334,101.941742498369,58027.4605380091,0.0,1.0
2023-09-08,108.15,108.46,106.11,107.37,112780,102.96039831153,103.255522892913,101.018288163074,102.217826784179,118464.547535012,0.0,1.0
2023-09-11,109.3,109.92,108.32,108.32,71654,104.055215306983,104.645464469749,103.122240823901,103.122240823901,75265.6383141847,0.0,1.0
2023-09-12,109.39,109.4,107.91,109.0,46288,104.140896637062,104.150416784849,102.731914764653,103.769610873387,48621.0939554942,0.0,1.0
2023-09-13,110.37,110.925,108.97,109.57,44228,105.073871120144,105.602239322297,103.741050430027,104.31225929722,46457.262000164,0.0,1.0
2023-09-14,111.08,111.51,110.31,110.49,51016,106.311490332395,106.723031031377,105.574545359799,105.746818210536,53304.2784207231,0.59,1.0
2023-09-15,111.13,112.19,109.35,111.07,262120,106.359343902044,107.373839578605,104.655756822537,106.301919618465,273877.165196016,0.0,1.0
2023-09-18,110.28,111.18,110.0,111.18,54424,105.54583321801,106.407197471693,105.277853227975,106.407197471693,56865.1413040895,0.0,1.0
2023-09-19,109.57,111.75,109.365,110.73,133695,104.866312528993,106.952728165693,104.670112893432,105.976515344852,139691.773236996,0.0,1.0
2023-09-20,109.01,110.1571,108.72,109.83,35140,104.330352548923,105.428209143812,104.052801844959,105.115151091168,36716.1742140547,0.0,1.0
2023-09-21,107.41,108.94,107.26,108.3,35789,102.799038320153,104.263357551415,102.655477611205,103.650831859906,37394.2845460101,0.0,1.0
2023-09-22,107.13,108.11,106.264,107.06,36439,102.531058330118,103.46898829524,101.702234503796,102.464063332609,38073.4397320983,0.0,1.0
2023-09-25,107.49,107.94,106.41,106.86,35595,102.875604031591,103.306286158433,101.841966927171,102.272649054013,37191.5828443163,0.0,1.0
2023-09-26,105.9,107.07,105.8,107.02,59054,101.353860516751,102.473634046539,101.258153377452,102.42578047689,61702.8159373013,0.0,1.0
2023-09-27,101.28,107.0834,100.845,105.94,178374,96.9321906811756,102.486458803205,96.5158646252286,101.39214337247,186374.811020426,0.0,1.0
2023-09-28,100.89,102.96,100.395,101.14,197857,96.5589328379128,98.5400706213846,96.0851824983869,96.7982006861582,206731.704082817,0.0,1.0
2023-09-29,97.75,102.62,97.45,101.89,149481,93.5537286639506,98.2146663477709,93.2666072460561,97.5160042308944,156185.840571744,0.0,1.0
2023-10-02,91.99,97.31,89.0,97.31,205268,88.0409974403766,93.1326172510387,85.1793539753616,93.1326172510387,214475.118058354,0.0,1.0
2023-10-03,93.97,94.495,91.14,91.92,165397,89.9359987984801,90.4384612797955,87.2274867563422,87.9740024428679,172815.738943711,0.0,1.0
2023-10-04,94.19,94.67,91.9801,94.29,86838,90.1465545049361,90.6059487735673,88.0315224335861,90.2422616442343,90733.0431531039,0.0,1.0
2023-10-05,95.01,95.99,93.86,93.94,86114,90.931353047181,91.869283012303,89.8307209452522,89.9072866566907,89976.568761215,0.0,1.0
2023-10-06,93.42,95.37,91.62,94.3,83248,89.4096095323403,91.2758987486544,87.6868810249734,90.2518323581641,86982.0168176327,0.0,1.0
2023-10-09,92.19,95.24,92.08,92.84,90397,88.2324117189729,91.1514794675668,88.1271338657449,88.854508124411,94451.6790104693,0.0,1.0
2023-10-10,92.6,94.105,91.6248,93.0,127215,88.6248109900954,90.0652034365327,87.6914749676597,89.007639547288,132921.118458764,0.0,1.0
2023-10-11,92.94,93.6847,91.79,92.69,71310,88.9502152637091,89.6629463300625,87.8495831617803,88.7109474154637,74508.5481845257,0.0,1.0
2023-10-12,92.05,93.845,91.235,93.65,87720,88.0984217239555,89.8163648743574,87.3184085386755,89.629735952726,91654.6044979188,0.0,1.0
2023-10-13,91.8,93.22,91.15,92.72,112851,87.8591538757101,89.218195253744,87.2370574702721,88.7396595572531,117912.833700349,0.0,1.0
2023-10-16,94.6,95.39,92.21,93.8,139594,90.5389537760585,91.295040176514,88.2515531468325,89.7732966616733,145855.367764278,0.0,1.0
2023-10-17,93.56,95.25,92.9,94.46,164836,89.5435995273577,91.1610501814966,88.9119324079899,90.4049637810411,172229.57577541,0.0,1.0
2023-10-18,92.32,94.31,91.62,93.41,113726,88.3568310000605,90.2614030720939,87.6868810249734,89.4000388184105,118827.081066237,0.0,1.0
2023-10-19,91.29,93.72,90.52,91.61,72845,87.3710474652895,89.6967309502348,86.6341024926937,87.6773103110436,76112.399277826,0.0,1.0
2023-10-20,90.43,94.69,90.01,91.7,72972,86.5479660673253,90.6250902014269,86.145996082273,87.7634467364119,76245.0957526463,0.0,1.0
2023-10-23,89.18,91.37,88.7,90.08,120125,85.3516268260983,87.447613176728,84.8922325574672,86.2129910797818,125513.102659741,0.0,1.0
2023-10-24,91.48,91.61,89.26,90.13,132511,87.552891029956,87.6773103110436,85.4281925375369,86.2608446494308,138454.665944183,0.0,1.0
2023-10-25,91.64,92.23,87.05,88.23,291468,87.706022452833,88.2706945746922,83.3130647590475,84.4424090027658,304541.544274959,0.0,1.0
2023-10-26,91.49,92.75,90.8,92.45,55328,87.5624617438858,88.7683716990426,86.9020824827285,88.4812502811481,57809.6894398182,0.0,1.0
2023-10-27,88.38,91.77,87.92,90.99,75126,84.585969711713,87.8304417339206,84.1457168709415,87.083926047395,78495.711553929,0.0,1.0
2023-10-30,88.61,90.1499,87.71,89.37,111643,84.8060961320988,86.2798903701512,83.9447318784154,85.5334703907648,116650.649908358,0.0,1.0
2023-10-31,88.61,90.35,87.76,89.15,86059,84.8060961320988,86.4714003558868,83.9925854480645,85.3229146843089,89919.1017839307,0.0,1.0
2023-11-01,89.26,89.78,86.24,88.8,79325,85.4281925375369,85.9258696618873,82.5378369307324,84.9879396967653,82883.054056058,0.0,1.0
2023-11-02,91.33,91.51,84.1,84.1,107777,87.4093303210087,87.5816031717454,80.4897041497518,80.4897041497518,112611.243832332,0.0,1.0
2023-11-03,92.71,96.0,92.16,95.33,110713,88.7300888433233,91.8788537262328,88.2036995771835,91.2376158929351,115678.935565186,0.0,1.0
2023-11-06,91.33,92.35,88.51,91.0,175204,87.4093303210087,88.38554314185,84.7103889928007,87.0934967613248,183062.623420581,0.0,1.0
2023-11-07,88.7,90.88,88.11,90.88,70095,84.8922325574672,86.978648194167,84.327560435608,86.978648194167,73239.0504136071,0.0,1.0
2023-11-08,88.07,89.43,86.65,89.43,74543,84.2892775798887,85.5908946743437,82.9302362018549,85.5908946743437,77886.5615947146,0.0,1.0
2023-11-09,87.02,87.31,83.795,84.69,349608,83.2843526172581,83.5619033212227,80.1977973748925,81.054376271611,365289.363535207,0.0,1.0
2023-11-10,86.71,88.27,86.0,87.44,1864707,82.9876604854338,84.4806918584851,82.3081397964169,83.6863226023104,1948346.81474579,0.0,1.0
2023-11-13,90.96,91.865,85.15,86.29,1654121,87.0552139056056,87.9213635162539,81.4946291123825,82.5856905003815,1728315.1624111,0.0,1.0
2023-11-14,94.21,94.37,90.73,92.21,858348,90.1656959327957,90.3188273556728,86.8350874852198,88.2515531468325,896848.454874369,0.0,1.0
2023-11-15,92.76,94.85,92.0,93.96,330602,88.7779424129724,90.7782216243039,88.0505681543064,89.9264280845503,345430.865893992,0.0,1.0
2023-11-16,93.04,94.65,91.65,93.33,278159,89.0459224030073,90.5868073457076,87.7155931667629,89.3234731069719,290635.580626272,0.0,1.0
2023-11-17,93.66,94.09,91.99,93.49,162025,89.6393066666559,90.0508473656379,88.0409974403766,89.476604529849,169292.490809112,0.0,1.0
2023-11-20,93.24,93.51,91.43,93.17,159912,89.2373366816036,89.4957459577086,87.5050374603069,89.1703416840949,167084.714027259,0.0,1.0
2023-11-21,91.24,92.97,90.83,92.97,189350,87.3231938956404,88.9789274054986,86.9307946245179,88.9789274054986,197843.129978123,0.0,1.0
2023-11-22,91.69,91.85,90.215,91.69,209959,87.7538760224821,87.9070074453592,86.3421957178343,87.7538760224821,219376.528793645,0.0,1.0
2023-11-24,92.69,92.69,90.85,92.0,53069,88.7109474154637,88.7109474154637,86.9499360523776,88.0505681543064,55449.363954629,0.0,1.0
2023-11-27,92.59,93.13,90.8,92.47,142784,88.6152402761656,89.1320588283756,86.9020824827285,88.5003917090078,149188.452446772,0.0,1.0
2023-11-28,92.29,94.53,91.17,92.46,351954,88.3281188582711,90.4719587785498,87.2561988981317,88.4908209950779,367740.591329919,0.0,1.0
2023-11-29,92.43,92.97,91.975,92.79,175599,88.4621088532885,88.9789274054986,88.0266413694819,88.8066545547619,183475.340802896,0.0,1.0
2023-11-30,95.6,96.28,91.45,92.51,318646,91.4960251690401,92.1468337162676,87.5241788881665,88.538674564727,332938.589886501,0.0,1.0
2023-12-01,99.12,99.3,94.69,95.22,237522,94.8649164723354,95.037189323072,90.6250902014269,91.1323380397071,248175.843246177,0.0,1.0
2023-12-04,100.75,101.985,98.3,98.3,208378,96.4249428428953,97.6069260132276,94.0801179300904,94.0801179300904,217724.614410252,0.0,1.0
2023-12-05,99.04,102.12,98.22,100.95,158258,94.7883507608968,97.7361306512801,94.0035522186519,96.6163571214917,165356.525292198,0.0,1.0
2023-12-06,100.55,101.08,98.5501,99.5,167278,96.233528564299,96.7407764025793,94.3194814854751,95.2286036016683,174781.109566836,0.0,1.0
2023-12-07,100.49,101.49,99.87,100.57,226622,96.1761042807201,97.1331756737017,95.5827200170715,96.2526699921586,236786.933202546,0.0,1.0
2023-12-08,100.26,102.42,99.26,100.43,141224,95.9559778603344,98.0232520691746,94.9989064673528,96.1186799971412,147558.480000161,0.0,1.0
2023-12-11,100.98,101.23,99.05,99.94,154452,96.6450692632811,96.8843371115265,94.7979214748266,95.6497150145802,161379.810464119,0.0,1.0
2023-12-12,102.36,102.8,99.74,101.02,163748,97.9658277855957,98.3869391985076,95.4583007359839,96.6833521190004,171092.774479312,0.0,1.0
2023-12-13,106.88,107.66,101.005,102.0,209433,102.291790481872,103.038306168398,96.6689960481056,97.6212820841223,218826.935519981,0.0,1.0
2023-12-14,105.58,107.98,105.115,107.4,178880,101.612269792856,103.922077024366,101.16474464175,103.363873610084,185864.860990713,0.59,1.0
2023-12-15,102.01,106.64,101.44,105.79,532185,98.1764315359841,102.632434653439,97.6278523185004,101.814377925613,552965.625259073,0.0,1.0
2023-12-18,102.38,102.91,101.13,102.65,200001,98.5325268175085,99.0426092478004,97.3295022177636,98.7923801310535,207810.588455969,0.0,1.0
2023-12-19,104.42,104.86,101.885,102.94,222218,100.495862964292,100.919327623402,98.0561290760096,99.0714818381943,230895.112251982,0.0,1.0
2023-12-20,102.36,105.6064,102.19,104.28,148645,98.5132784239126,101.637677672402,98.3496670783473,100.361124209121,154449.252358926,0.0,1.0
2023-12-21,104.1,104.6,102.21,102.77,191706,100.187888666758,100.669098506656,98.3689154719432,98.907870492629,199191.687394262,0.0,1.0
2023-12-22,106.42,107.5,103.32,105.01,242117,102.420702323884,103.460115578064,99.4372013165167,101.063690575372,251571.123370353,0.0,1.0
2023-12-26,106.62,107.575,106.4314,106.8,90423,102.613186259843,103.532297054048,102.431673908234,102.786421802207,93953.8144306986,0.0,1.0
2023-12-27,106.1,106.93,104.42,106.66,128414,102.112728026349,102.91153636058,100.495862964292,102.651683047035,133428.277388538,0.0,1.0
2023-12-28,106.19,107.29,104.25,105.68,219118,102.199345797531,103.258007445307,100.332251618727,101.708511760835,227674.064236154,0.0,1.0
2023-12-29,105.63,106.54,104.2713,106.07,158006,101.660390776845,102.53619268546,100.352751157907,102.083855435956,164175.778318978,0.0,1.0
2024-01-02,105.78,107.48,105.02,105.02,137234,101.804753728815,103.440867184468,101.07331477217,101.07331477217,142592.678517439,0.0,1.0
2024-01-03,105.8,107.415,104.69,105.32,147499,101.824002122411,103.378309905281,100.755716277837,101.362040676109,153258.503640816,0.0,1.0
2024-01-04,105.06,106.9999,104.82,106.45,152551,101.111811559362,102.978809496198,100.880830836211,102.449574914278,158507.772858868,0.0,1.0
2024-01-05,102.98,106.095,102.89,104.06,104049,99.1099786253861,102.10791592795,99.0233608542045,100.149391879566,108111.87903188,0.0,1.0
2024-01-08,105.15,105.815,102.76,102.76,163060,101.198429330543,101.838438417608,98.898246295831,98.898246295831,169427.125632524,0.0,1.0
2024-01-09,103.13,104.04,102.155,104.04,189249,99.2543415773555,100.13014348597,98.3159823895545,100.13014348597,196638.747079783,0.0,1.0
2024-01-10,105.58,106.17,103.63,104.92,156592,101.612269792856,102.180097403935,99.7355514172535,100.97707280419,162706.564804661,0.0,1.0
2024-01-11,102.56,104.98,101.06,104.98,106990,98.7057623598718,101.034817984978,97.2621328401779,101.034817984978,111167.718455928,0.0,1.0
2024-01-12,103.29,104.515,102.94,104.06,77072,99.4083287261229,100.587292833873,99.0714818381943,100.149391879566,80081.4879599524,0.0,1.0
2024-01-16,100.72,103.3938,100.6,102.3,151894,96.9349101490473,99.5082278888857,96.8194197874718,98.4555332431249,157825.118489062,0.0,1.0
2024-01-17,101.12,101.18,99.32,100.0,122373,97.3198780209657,97.3776232017534,95.587522597333,96.2419679795942,127151.389948662,0.0,1.0
2024-01-18,100.32,102.27,100.27,101.33,126781,96.5499422771289,98.426660652731,96.5018212931391,97.5219861537228,131731.512417619,0.0,1.0
2024-01-19,100.74,100.84,99.22,100.84,115288,96.9541585426432,97.0504005106228,95.4912806293534,97.0504005106228,119789.736660875,0.0,1.0
2024-01-22,102.01,103.22,101.67,101.77,212170,98.1764315359841,99.3409593485371,97.8492088448534,97.945450812833,220454.760489712,0.0,1.0
2024-01-23,103.99,104.0,102.28,102.89,148221,100.08202250198,100.091646698778,98.436284849529,99.0233608542045,154008.69611418,0.0,1.0
2024-01-24,103.82,105.16,103.5997,105.16,263887,99.9184111564147,101.208053527341,99.7063901009557,101.208053527341,274191.192823437,0.0,1.0
2024-01-25,102.85,105.265,101.88,105.11,184003,98.9848640670126,101.30910759372,98.0513169776106,101.159932543351,191187.902598805,0.0,1.0
2024-01-26,101.85,104.2,101.53,103.79,118143,98.0224443872167,100.284130634737,97.714470089682,99.8895385660208,122756.217978678,0.0,1.0
2024-01-29,103.08,103.145,101.13,101.64,116781,99.2062205933657,99.2687778725524,97.3295022177636,97.8203362544595,121341.034947208,0.0,1.0
2024-01-30,102.3,103.16,101.99,102.42,104464,98.4555332431249,99.2832141677494,98.1571831423881,98.5710236047004,108543.083846902,0.0,1.0
2024-01-31,101.28,103.5,100.36,103.04,810719,97.473865169733,99.61043685888,96.5884390643207,99.1677238061739,842375.750433422,0.0,1.0
2024-02-01,104.04,104.4,100.925,101.64,110774,100.13014348597,100.476614570696,97.1322061834054,97.8203362544595,115099.475130732,0.0,1.0
2024-02-02,102.61,103.07,100.3,102.59,96765,98.7538833438616,99.1965963965677,96.530693883533,98.7346349502657,100543.455242433,0.0,1.0
2024-02-05,99.98,101.4,99.97,101.35,87126,96.2227195859983,97.5893555313085,96.2130953892003,97.5412345473187,90528.0740087037,0.0,1.0
2024-02-06,100.81,101.16,99.413,100.18,141940,97.0215279202289,97.3583748081575,95.677027627554,96.4152035219575,147482.437215015,0.0,1.0
2024-02-07,99.88,100.9,99.46,100.86,71054,96.1264776180187,97.1081456914106,95.7222613525044,97.0696489042187,73828.498618259,0.0,1.0
2024-02-08,101.88,101.89,99.49,99.49,109289,98.0513169776106,98.0609411744085,95.7511339428983,95.7511339428983,113556.489226376,0.0,1.0
2024-02-09,103.42,103.65,101.63,101.63,119544,99.5334432844963,99.7547998108494,97.8107120576616,97.8107120576616,124211.923872282,0.0,1.0
2024-02-12,105.22,105.735,103.25,103.69,113015,101.265798708129,101.761444843224,99.369831938931,99.7932965980412,117427.981131851,0.0,1.0
2024-02-13,100.41,103.38,99.64,103.38,168184,96.6365600483105,99.4949464973045,95.8954968948677,99.4949464973045,174751.206288362,0.0,1.0
2024-02-14,102.15,102.46,99.7508,101.36,99324,98.3111702911555,98.6095203918922,96.0021329953891,97.5508587441167,103202.378427111,0.0,1.0
2024-02-15,105.57,106.15,102.75,102.75,104919,101.602645596058,102.160849010339,98.888622099033,98.888622099033,109015.850571806,0.0,1.0
2024-02-16,105.0,105.98,104.92,105.44,104095,101.054066378574,101.997237664774,100.97707280419,101.477531037684,108159.675228244,0.0,1.0
2024-02-20,105.02,107.395,104.11,104.17,168741,101.07331477217,103.359061511685,100.197512863556,100.255258044343,175329.955883464,0.0,1.0
2024-02-21,105.53,106.47,105.07,105.31,128121,101.564148808866,102.468823307874,101.12143575616,101.352416479311,133123.836398654,0.0,1.0
2024-02-22,103.74,106.85,99.25,103.45,253061,99.841417582031,102.834542786196,95.5201532197472,99.5623158748902,262942.46191397,0.0,1.0
2024-02-23,99.82,103.445,99.23,103.16,237123,96.0687324372309,99.5575037764912,95.5009048261513,99.2832141677494,246382.118921629,0.0,1.0
2024-02-26,100.8,100.9,98.245,99.82,146055,97.011903723431,97.1081456914106,94.5529214415523,96.0687324372309,151758.118694089,0.0,1.0
2024-02-27,101.19,101.64,100.1,101.0,102272,97.3872473985514,97.8203362544595,96.3382099475738,97.2043876593902,106265.491185388,0.0,1.0
2024-02-28,100.54,101.73,100.52,100.63,71629,96.761674606684,97.9069540256412,96.7424262130881,96.8482923778656,74425.9510728077,0.0,1.0
2024-02-29,102.03,102.77,100.78,101.68,200637,98.19567992958,98.907870492629,96.992655329835,97.8588330416514,208471.422823087,0.0,1.0
2024-03-01,102.58,103.09,99.36,101.53,159661,98.7250107534677,99.2158447901637,95.6260193845248,97.714470089682,165895.402340331,0.0,1.0
2024-03-04,103.47,103.71,102.05,102.33,112724,99.5815642684861,99.8125449916371,98.2149283231759,98.4844058335187,117125.618237462,0.0,1.0
2024-03-05,103.19,105.81,102.76,103.77,167700,99.3120867581433,101.833626319209,98.898246295831,99.8702901724249,174248.307178794,0.0,1.0
2024-03-06,103.01,105.27,102.565,104.21,181233,99.13885121578,101.313919692119,98.7105744582708,100.293754831535,188309.740339501,0.0,1.0
2024-03-07,104.55,105.31,103.795,104.14,122395,100.620977522666,101.352416479311,99.8943506644198,100.226385453949,127174.248999096,0.0,1.0
2024-03-08,105.03,106.28,104.99,105.32,69089,101.082938968968,102.285963568713,101.044442181776,101.362040676109,71786.7697953231,0.0,1.0
2024-03-11,105.43,105.98,104.67,104.67,102851,101.467906840886,101.997237664774,100.736467884241,100.736467884241,106867.099830925,0.0,1.0
2024-03-12,104.27,105.1,103.495,105.09,76350,100.351500012323,101.150308346554,99.605624760481,101.140684149756,79331.2954865886,0.0,1.0
2024-03-13,103.92,105.65,103.86,104.13,102853,100.014653124394,101.679639170441,99.9569079436065,100.216761257151,106869.17792642,0.0,1.0
2024-03-14,101.94,102.87,100.23,102.87,116327,98.6768897694779,99.577120370671,97.0216270511553,99.577120370671,120173.775315605,0.59,1.0
2024-03-15,103.01,103.37,101.5,101.5,487617,99.7126389557968,100.061115317549,98.2509742162253,98.2509742162253,503741.829481286,0.0,1.0
2024-03-18,102.53,102.9,102.02,102.5,95765,99.2480038067939,99.6061600674836,98.7543289609784,99.2189641099813,98931.8180052692,0.0,1.0
2024-03-19,103.99,104.24,102.78,102.78,85971,100.661269051678,100.903266525117,99.4900012802329,99.4900012802329,88813.9437762331,0.0,1.0
2024-03-20,105.04,105.55,103.54,103.54,143474,101.677658440121,102.171333285937,100.225673599487,100.225673599487,148218.489599416,0.0,1.0
2024-03-21,105.68,106.39,104.16,105.28,158306,102.297171972125,102.984444796692,100.825827333616,101.909976014623,163540.963620761,0.0,1.0
2024-03-22,104.85,106.39,104.64,106.39,78122,101.493740360308,102.984444796692,101.290462482619,102.984444796692,80705.3880458164,0.0,1.0
2024-03-25,105.06,106.01,104.015,105.19,136341,101.697018237996,102.616608637065,100.685468799021,101.822856924185,140849.611012964,0.0,1.0
2024-03-26,103.5,105.355,103.25,105.2,117747,100.186954003737,101.982575256654,99.9449565302982,101.832536823122,121640.732779893,0.0,1.0
2024-03-27,106.49,106.5,103.82,103.95,187182,103.081243786067,103.090923685005,100.496710769739,100.622549455927,193371.853577637,0.0,1.0
2024-03-28,107.3,108.215,106.58,106.58,128025,103.86531560001,104.751026352796,103.168362876505,103.168362876505,132258.61222915,0.0,1.0
2024-04-01,106.52,107.75,105.365,107.75,57808,103.11028348288,104.3009110522,101.992255155592,104.3009110522,59719.6317574124,0.0,1.0
2024-04-02,105.06,106.43,104.51,105.53,103893,101.697018237996,103.023164392442,101.164623796431,102.151973488062,107328.59988536,0.0,1.0
2024-04-03,104.61,105.1,104.1,104.47,84411,101.261422785806,101.735737833747,100.767747939991,101.12590420068,87202.3567027912,0.0,1.0
2024-04-04,104.11,105.71,103.17,105.71,90289,100.777427838928,102.326211668938,99.8675173387977,102.326211668938,93274.7341500316,0.0,1.0
2024-04-05,103.22,103.97,102.57,103.59,81725,99.9159168334855,100.641909253802,99.2867234025442,100.274073094175,84427.5343442868,0.0,1.0
2024-04-08,104.26,104.3,103.31,103.63,53171,100.922626322992,100.961345918742,100.003035923924,100.312792689925,54929.2924884681,0.0,1.0
2024-04-09,104.85,105.62,104.685,104.73,67052,101.493740360308,102.2390925785,101.334022027838,101.377581573057,69269.3182361957,0.0,1.0
2024-04-10,100.91,102.545,100.18,102.41,100601,97.6798601789094,99.2625236552003,96.9732275564675,99.1318450195432,103927.737932941,0.0,1.0
2024-04-11,100.72,101.61,100.25,101.61,70251,97.4959420990957,98.3574531045385,97.0409868490304,98.3574531045385,72574.1048053899,0.0,1.0
2024-04-12,102.06,102.5,101.0,101.0,114473,98.7930485567287,99.2189641099813,97.7669792693474,97.7669792693474,118258.466062937,0.0,1.0
2024-04-15,100.5,101.74,99.41,101.74,78668,97.2829843224694,98.4832917907268,96.2278753382755,98.4832917907268,81269.4435215216,0.0,1.0
2024-04-16,99.66,99.835,98.32,99.73,87500,96.4698728117145,96.6392710431217,95.1727663540815,96.5376321042774,90393.5057219344,0.0,1.0
2024-04-17,100.75,101.415,100.33,100.47,70937,97.5249817959084,98.1686950752561,97.1184260405309,97.2539446256568,73282.7898902499,0.0,1.0
2024-04-18,102.51,102.56,100.93,100.93,101311,99.2286440089188,99.2770435036066,97.6992199767845,97.6992199767845,104661.216665085,0.0,1.0
2024-04-19,104.81,105.02,102.15,102.29,86051,101.455020764557,101.658298642246,98.8801676471667,99.0156862322925,88896.5892671796,0.0,1.0
2024-04-22,105.72,105.78,104.8,104.8,54486,102.335891567875,102.393970961501,101.44534086562,101.44534086562,56287.7777458896,0.0,1.0
2024-04-23,105.67,106.25,105.01,105.3,73089,102.287492073188,102.848926211566,101.648618743309,101.929335812498,75505.9535966907,0.0,1.0
2024-04-24,106.89,107.16,104.66,104.78,148732,103.46843974357,103.729797014884,101.309822280494,101.425981067745,153650.364491825,0.0,1.0
2024-04-25,106.17,106.17,104.74,106.16,70931,102.771487020065,102.771487020065,101.387261471995,102.761807121128,73276.5914784293,0.0,1.0
2024-04-26,105.13,106.5,105.13,106.5,72166,101.764777530559,103.090923685005,101.764777530559,103.090923685005,74552.4312449045,0.0,1.0
2024-04-29,106.33,106.55,104.9,105.73,81603,102.926365403066,103.139323179693,101.542139854995,102.345571466813,84301.4999705948,0.0,1.0
2024-04-30,105.87,106.835,104.63,105.26,97144,102.481090051939,103.415200299413,101.280782583681,101.890616216748,100356.419655447,0.0,1.0
2024-05-01,107.14,108.37,105.76,106.12,58810,103.710437217009,104.901064786328,102.374611163626,102.723087525378,60754.766531508,0.0,1.0
2024-05-02,109.22,109.23,107.34,107.83,82462,105.723856196021,105.733536094959,103.90403519576,104.3783502437,85188.9059296247,0.0,1.0
2024-05-03,110.05,110.95,109.105,110.53,79293,106.527287807838,107.398478712219,105.612537358239,106.991922956841,81915.1114195357,0.0,1.0
2024-05-06,109.59,111.82,109.42,110.94,75543,106.082012456711,108.240629919786,105.917454174772,107.388798813281,78041.1040314523,0.0,1.0
2024-05-07,110.87,111.0,109.78,109.82,106625,107.321039520718,107.446878206907,106.265930536524,106.304650132275,110150.943401158,0.0,1.0
2024-05-08,110.53,111.67,109.9574,110.42,64278,106.991922956841,108.095431435723,106.437651943677,106.885444068528,66403.5858376516,0.0,1.0
2024-05-09,111.4,113.01,109.73,109.73,112847,107.834074164409,109.392537893356,106.217531041837,106.217531041837,116578.696459464,0.0,1.0
2024-05-10,111.76,112.27,110.355,111.61,79030,108.182550526161,108.676225371977,106.822524725434,108.037352042098,81643.4143680512,0.0,1.0
2024-05-13,110.37,113.24,110.2,112.47,71548,106.83704457384,109.61517556892,106.672486291902,108.869823350728,73913.9948273484,0.0,1.0
2024-05-14,110.75,112.2,110.52,112.2,68676,107.204880733468,108.608466079414,106.982243057904,108.608466079414,70947.0217023948,0.0,1.0
2024-05-15,112.78,113.15,111.44,111.92,89344,109.169900217792,109.528056478482,107.872793760159,108.337428909162,92298.4842882345,0.0,1.0
2024-05-16,113.95,114.18,110.33,112.28,69367,110.302448393486,110.52508606905,106.79832497809,108.685905270914,71660.8721304395,0.0,1.0
2024-05-17,113.42,114.29,112.9223,114.24,66112,109.789413749796,110.631564957363,109.307645179674,110.583165462676,68298.2337175831,0.0,1.0
2024-05-20,112.4,113.52,112.225,113.15,79902,108.802064058165,109.886212739171,108.632665826758,109.528056478482,82544.2502193599,0.0,1.0
2024-05-21,112.26,113.19,111.37,112.28,98875,108.666545473039,109.566776074232,107.805034467596,108.685905270914,102144.661465786,0.0,1.0
2024-05-22,110.16,112.6,109.92,112.07,84995,106.633766696152,108.995662036916,106.40144912165,108.482627393225,87805.6687866947,0.0,1.0
2024-05-23,107.72,109.98,107.39,109.98,87050,104.271871355387,106.459528515276,103.952434690448,106.459528515276,89928.6248353646,0.0,1.0
2024-05-24,108.36,109.545,107.42,108.48,108736,104.891384887391,106.038452911492,103.98147438726,105.007543674642,112331.751293489,0.0,1.0
2024-05-28,108.16,109.7,107.5,109.21,96370,104.69778690864,106.188491345024,104.058913578761,105.714176297083,99556.8245305463,0.0,1.0
2024-05-29,106.87,108.395,106.54,107.43,80153,103.449079945695,104.925264533672,103.129643280755,103.991154286198,82803.5504472021,0.0,1.0
2024-05-30,108.51,109.35,107.124,107.25,125535,105.036583371454,105.849694882209,103.694949378709,103.816916105322,129686.271323464,0.0,1.0
2024-05-31,112.01,112.13,108.995,109.09,127922,108.4245479996,108.540706786851,105.506058469926,105.598017509833,132152.206159558,0.0,1.0
2024-06-03,111.35,113.31,111.13,111.91,77506,107.785674669721,109.682934861483,107.572716893095,108.327749010224,80069.0177655344,0.0,1.0
2024-06-04,111.69,112.225,110.42,110.94,48163,108.114791233598,108.632665826758,106.885444068528,107.388798813281,49755.6847552632,0.0,1.0
2024-06-05,110.18,112.2,110.18,112.2,49850,106.653126494027,108.608466079414,106.653126494027,108.608466079414,51498.4715455819,0.0,1.0
2024-06-06,109.58,110.93,109.18,109.52,54391,106.072332557773,107.379118914344,105.685136600271,106.014253164148,56189.6362253914,0.0,1.0
2024-06-07,108.09,108.88,107.52,108.35,66491,104.630027616077,105.394739632144,104.078273376636,104.881704988453,68689.7667309387,0.0,1.0
2024-06-10,106.84,107.33,105.62,107.33,81718,103.420040248882,103.894355296822,102.2390925785,103.894355296822,84420.302863829,0.0,1.0
2024-06-11,106.44,106.95,105.19,106.52,72463,103.03284429138,103.526519137195,101.822856924185,103.11028348288,74859.2526300401,0.0,1.0
2024-06-12,107.16,109.2,106.71,108.97,68582,103.729797014884,105.704496398146,103.294201562694,105.481858722582,70849.9132505337,0.0,1.0
2024-06-13,106.76,106.92,105.79,106.54,52041,103.342601057381,103.497479440382,102.403650860438,103.129643280755,53761.9249288596,0.0,1.0
2024-06-14,105.47,105.93,104.98,105.02,53247,102.71340762644,103.161384942342,102.236214398632,102.275168947841,54676.0274026228,0.64,1.0
2024-06-17,104.72,106.13,104.36,104.65,78408,101.983009828774,103.356157688386,101.632418885894,101.914839367659,80512.2909569525,0.0,1.0
2024-06-18,103.54,105.45,103.53,104.54,58226,100.833850627113,102.693930351836,100.824111989811,101.807714357334,59788.6523474583,0.0,1.0
2024-06-20,103.64,104.31,102.64,102.9,99322,100.931237000135,101.583725699383,99.9573732699138,100.210577839771,101987.574768218,0.0,1.0
2024-06-21,105.04,106.105,103.28,103.91,359277,102.294646222445,103.331811095131,100.580646057255,101.194180207295,368919.170979249,0.0,1.0
2024-06-24,106.93,107.26,105.34,105.7,89937,104.135248672563,104.456623703536,102.586805341511,102.937396284391,92350.7028848516,0.0,1.0
2024-06-25,105.21,107.16,104.805,106.7,83830,102.460203056583,104.359237330514,102.065788245843,103.911260014612,86079.8050061383,0.0,1.0
2024-06-26,105.24,105.515,103.74,104.5,121395,102.489418968489,102.7572314943,101.028623373157,101.768759808125,124652.963482288,0.0,1.0
2024-06-27,107.28,107.36,105.12,105.71,90779,104.476100978141,104.554010076558,102.372555320863,102.947134921693,93215.3002344296,0.0,1.0
2024-06-28,106.2,108.04,105.63,108.04,735222,103.424328149502,105.216237413109,102.869225823276,105.216237413109,754953.672864405,0.0,1.0
2024-07-01,106.02,106.83,104.56,106.83,187067,103.249032678062,104.037862299541,101.827191631939,104.037862299541,192087.449398584,0.0,1.0
2024-07-02,107.88,108.5,106.04,106.46,215461,105.060419216273,105.664214729011,103.268509952666,103.677532719359,221243.479260739,0.0,1.0
2024-07-03,107.01,108.73,106.49,107.99,68840,104.213157770981,105.888203386962,103.706748631266,105.167544226598,70687.507773143,0.0,1.0
2024-07-05,106.4,107.84,106.29,106.7,119026,103.619100895546,105.021464667065,103.511975885222,103.911260014612,122220.384953604,0.0,1.0
2024-07-08,106.79,107.38,106.55,107.16,95063,103.998907750332,104.573487351163,103.765180455079,104.359237330514,97614.2729726659,0.0,1.0
2024-07-09,107.1,107.8,105.79,106.49,87806,104.300805506701,104.982510117856,103.025044020111,103.706748631266,90162.5117305141,0.0,1.0
2024-07-10,107.6,108.05,107.0,107.76,103587,104.787737371811,105.225976050411,104.203419133679,104.943555568647,106367.037590015,0.0,1.0
2024-07-11,108.82,111.2,108.425,109.74,146624,105.975851122681,108.293646800608,105.591174949244,106.871805754485,150559.052000717,0.0,1.0
2024-07-12,111.62,111.89,109.4,109.81,227904,108.702669567301,108.965612774461,106.54069208621,106.939976215601,234020.420853144,0.0,1.0
2024-07-15,113.74,113.82,110.37,111.74,164538,110.76726067537,110.845169773788,107.485339904524,108.819533214928,168953.822689969,0.0,1.0
2024-07-16,116.26,116.9309,112.61,114.73,120091,113.221397275528,113.874762452133,109.66679466022,111.731385768289,123313.967111919,0.0,1.0
2024-07-17,118.81,119.53,115.47,116.26,106943,115.704749787592,116.405931673352,112.452044928653,113.221397275528,109813.10493584,0.0,1.0
2024-07-18,116.4,119.3,116.31,117.6,81642,113.357738197759,116.181943015401,113.270090462039,114.526374674024,83833.0841024832,0.0,1.0
2024-07-19,116.73,116.795,114.73,116.25,114896,113.679113228732,113.742414371196,111.731385768289,113.211658638226,117979.545222299,0.0,1.0
2024-07-22,117.93,118.42,115.925,116.46,82349,114.847749704997,115.324942932806,112.895152925904,113.416170021572,84559.0583615715,0.0,1.0
2024-07-23,119.42,120.34,118.01,118.01,91190,116.298806663027,117.194761294831,114.925658803415,114.925658803415,93637.330532146,0.0,1.0
2024-07-24,118.15,120.84,117.8,119.29,163911,115.061999725646,117.681693159941,114.721147420069,116.172204378098,168309.995447468,0.0,1.0
2024-07-25,117.81,120.38,117.58,118.33,196614,114.730886057371,117.23371584404,114.50689739942,115.237295197086,201890.66899054,0.0,1.0
2024-07-26,119.46,119.635,117.395,118.94,114110,116.337761212236,116.508187365025,114.326732609329,115.831352072521,117172.450784331,0.0,1.0
2024-07-29,117.75,119.46,116.72,119.39,99493,114.672454233558,116.337761212236,113.66937459143,116.269590751121,102163.164016172,0.0,1.0
2024-07-30,118.5,119.7,117.5,118.41,76874,115.402852031224,116.571488507489,114.428988301002,115.315204295504,78937.1219138957,0.0,1.0
2024-07-31,118.03,119.8,116.8,118.32,231896,114.94513607802,116.668874880511,113.747283689847,115.227556559784,238119.556980836,0.0,1.0
2024-08-01,118.31,119.15,116.42,118.43,131993,115.217817922482,116.035863455867,113.377215472363,115.334681570108,135535.389504655,0.0,1.0
2024-08-02,119.21,119.68,116.22,116.22,138043,116.094295279681,116.552011232885,113.182442726319,113.182442726319,141747.75763405,0.0,1.0
2024-08-05,115.09,116.95,113.74,116.95,96331,112.081976711169,113.893363249381,110.76726067537,113.893363249381,98916.3031855701,0.0,1.0
2024-08-06,114.15,116.05,113.84,114.72,108831,111.166544804761,113.016885892181,110.864647048392,111.721647130987,111751.774527294,0.0,1.0
2024-08-07,115.01,115.715,113.95,114.52,101125,112.004067612751,112.690641542557,110.971772058717,111.526874384943,103838.963154548,0.0,1.0
2024-08-08,115.2,116.17,114.39,115.83,84837,112.189101721493,113.133749539808,111.400272100014,112.802635871533,87113.8305774282,0.0,1.0
2024-08-09,113.9,114.53,111.0,112.9,113780,110.923078872206,111.536613022245,108.098874054564,109.949215141984,116833.594340909,0.0,1.0
2024-08-12,113.55,114.53,113.11,114.53,115675,110.582226566628,111.536613022245,110.153726525331,111.536613022245,118779.451796315,0.0,1.0
2024-08-13,114.0,114.41,112.975,114.41,88751,111.020465245228,111.419749374619,110.022254921751,111.419749374619,91132.8733639484,0.0,1.0
2024-08-14,113.89,114.15,113.36,113.88,87364,110.913340234903,111.166544804761,110.397192457886,110.903601597601,89708.6494638712,0.0,1.0
2024-08-15,114.74,115.635,113.63,115.09,65702,111.741124405592,112.61273244414,110.660135665046,112.081976711169,67465.2910475164,0.0,1.0
2024-08-16,114.57,115.17,114.16,114.89,50928,111.575567571454,112.159885809587,111.176283442063,111.887203965125,52294.790759306,0.0,1.0
2024-08-19,115.41,115.65,114.52,114.59,44482,112.39361310484,112.627340400093,111.526874384943,111.595044846058,45675.7948978057,0.0,1.0
2024-08-20,114.93,115.35,114.42,115.12,52691,111.926158514334,112.335181281027,111.429488011921,112.111192623076,54105.1056373427,0.0,1.0
2024-08-21,115.23,116.24,114.51,115.31,57880,112.2183176334,113.201920000923,111.517135747641,112.296226731818,59433.3665007194,0.0,1.0
2024-08-22,114.63,115.38,114.01,115.08,47660,111.633999395267,112.364397192933,111.03020388253,112.072238073867,48939.0851317258,0.0,1.0
2024-08-23,116.88,117.47,112.92,114.62,79450,113.825192788265,114.399772389096,109.968692416589,111.624260757965,81582.2558479986,0.0,1.0
2024-08-26,117.81,118.98,117.1516,117.96,64523,114.730886057371,115.87030662173,114.089694177393,114.876965616904,66254.6493905652,0.0,1.0
2024-08-27,116.59,118.3665,116.4401,117.5,58064,113.542772306501,115.272841223239,113.396790133341,114.428988301002,59622.3046388695,0.0,1.0
2024-08-28,116.38,117.97,116.21,116.39,75630,113.338260923154,114.886704254206,113.172704089017,113.347999560457,77659.735805968,0.0,1.0
2024-08-29,117.57,118.15,115.825,117.07,77737,114.497158762118,115.061999725646,112.797766552882,114.010226897007,79823.2828553285,0.0,1.0
2024-08-30,118.42,118.85,117.03,117.59,81908,115.324942932806,115.743704336801,113.971272347798,114.516636036722,84106.2229326351,0.0,1.0
2024-09-03,118.06,118.495,117.38,117.59,80724,114.974351989926,115.397982712572,114.312124653376,114.516636036722,82890.4470871472,0.0,1.0
2024-09-04,119.57,119.81,118.03,118.03,55687,116.44488622256,116.678613517814,114.94513607802,114.94513607802,57181.5114085275,0.0,1.0
2024-09-05,120.78,121.36,119.85,120.0,88710,117.623261336128,118.188102299657,116.717568067022,116.863647626556,91090.7730179479,0.0,1.0
2024-09-06,118.32,120.83,118.31,120.83,57259,115.227556559784,117.671954522639,115.217817922482,117.671954522639,58795.7002844624,0.0,1.0
2024-09-09,117.99,118.342,117.035,117.95,59716,114.906181528811,115.248981561849,113.976141666449,114.867226979602,61318.6405313917,0.0,1.0
2024-09-10,120.43,120.59,117.83,118.24,72018,117.282409030551,117.438227227386,114.750363331975,115.149647461366,73950.7980070629,0.0,1.0
2024-09-11,119.26,120.53,118.09,119.46,155158,116.142988466192,117.379795403573,115.003567901833,116.337761212236,159322.084995138,0.0,1.0
2024-09-12,120.57,120.87,119.04,119.67,108111,117.418749952782,117.710909071848,115.928738445543,116.542272595583,111012.451378011,0.0,1.0
2024-09-13,122.55,123.43,120.415,121.42,81213,119.34700013862,120.204000221215,117.267801074597,118.24653412347,83392.5707260352,0.0,1.0
2024-09-16,123.36,123.74,122.1,122.77,108363,120.759102547441,121.131090703796,119.525668134262,120.181541988889,110696.911437781,0.64,1.0
2024-09-17,123.76,125.34,123.085,123.99,114766,121.150669027815,122.697356625294,120.489900592183,121.37581975403,117237.818610304,0.0,1.0
2024-09-18,122.67,124.49,122.6,123.76,210361,120.083650368795,121.865277854498,120.01512623473,121.150669027815,214891.734143233,0.0,1.0
2024-09-19,122.72,123.98,121.97,123.82,143902,120.132596178842,121.366030592021,119.39840902814,121.209403999871,147001.346859349,0.0,1.0
2024-09-20,122.23,124.13,121.2,122.63,443516,119.652927240383,121.512868022161,118.644643553419,120.044493720758,453068.403174877,0.0,1.0
2024-09-23,124.05,124.44,122.47,122.63,99934,121.434554726086,121.816332044451,119.887867128608,120.044493720758,102086.368480231,0.0,1.0
2024-09-24,122.7,124.055,122.58,123.71,68347,120.113017854823,121.439449307091,119.995547910711,121.101723217768,69819.0508387369,0.0,1.0
2024-09-25,122.52,123.74,121.51,123.21,100808,119.936812938655,121.131090703796,118.948107575709,120.6122651173,102979.19260467,0.0,1.0
2024-09-26,122.18,124.04,122.081,123.16,74286,119.603981430336,121.424765564077,119.507068726444,120.563319307254,75885.9644257455,0.0,1.0
2024-09-27,123.3,123.94,122.455,123.23,58389,120.700367575385,121.326873943983,119.873183385594,120.631843441319,59646.5764323671,0.0,1.0
2024-09-30,124.17,124.35,122.47,123.23,80864,121.552024670199,121.728229586367,119.887867128608,120.631843441319,82605.6407307359,0.0,1.0
2024-10-01,123.3,124.272,122.85,124.19,66899,120.700367575385,121.651874122694,120.259855284963,121.571602994217,68339.8639598028,0.0,1.0
2024-10-02,122.17,123.252,121.05,122.34,51751,119.594192268327,120.65337959774,118.497806123279,119.760608022486,52865.6078533875,0.0,1.0
2024-10-03,120.97,122.342,120.67,121.6,66918,118.419492827204,119.762565854888,118.125817966923,119.036210033794,68359.2731798996,0.0,1.0
2024-10-04,122.59,122.59,120.57,121.51,71726,120.00533707272,120.00533707272,118.02792634683,118.948107575709,73270.8274022158,0.0,1.0
2024-10-07,118.61,121.9,118.21,121.9,102493,116.109250592996,119.329884894074,115.717684112621,119.329884894074,104700.48396586,0.0,1.0
2024-10-08,117.56,119.41,117.37,119.41,81208,115.081388582013,116.892383553744,114.895394503835,116.892383553744,82957.0497682728,0.0,1.0
2024-10-09,116.77,119.04,116.29,117.2,110455,114.308044783274,116.530184559398,113.838165006825,114.728978749676,112833.968724197,0.0,1.0
2024-10-10,116.24,116.855,115.73,116.01,76957,113.789219196778,114.391252660353,113.289971934301,113.564068470563,78614.4921561541,0.0,1.0
2024-10-11,117.6,118.21,115.88,115.88,64177,115.12054523005,115.717684112621,113.436809364441,113.436809364441,65559.2377965036,0.0,1.0
2024-10-14,119.36,119.88,117.27,117.27,44969,116.843437743698,117.352474168184,114.797502883742,114.797502883742,45937.5378168339,0.0,1.0
2024-10-15,120.24,122.21,119.94,119.94,63776,117.704884000521,119.633348916365,117.41120914024,117.41120914024,65149.6010986771,0.0,1.0
2024-10-16,122.75,122.8565,120.775,121.26,69110,120.16196366487,120.26621824027,118.228604168022,118.703378525476,70598.4842562965,0.0,1.0
2024-10-17,121.81,122.54,121.0201,122.49,61224,119.24178243599,119.956391262673,118.468536528871,119.907445452627,62542.6363783463,0.0,1.0
2024-10-18,122.21,122.49,121.61,121.88,111410,119.633348916365,119.907445452627,119.045999195803,119.310306570056,113809.537418521,0.0,1.0
2024-10-21,120.53,122.525,119.51,122.32,92698,117.988769698792,119.941707519659,116.990275173838,119.741029698467,94694.5202371611,0.0,1.0
2024-10-22,120.85,120.9,119.6,119.78,62290,118.302022883092,118.350968693139,117.078377631922,117.254582548091,63631.5957795501,0.0,1.0
2024-10-23,120.84,121.4048,120.02,120.02,65365,118.292233721083,118.845125591371,117.489522436315,117.489522436315,66772.8248214847,0.0,1.0
2024-10-24,120.21,121.75,119.65,121.44,61883,117.675516514493,119.183047463934,117.127323441969,118.879583441644,63215.829854325,0.0,1.0
2024-10-25,120.65,121.67,120.25,121.04,72339,118.106239642905,119.104734167859,117.71467316253,118.48801696127,73897.0301348029,0.0,1.0
2024-10-28,121.56,122.22,120.89,120.98,54964,118.997053385756,119.643138078374,118.341179531129,118.429281989214,56147.809125497,0.0,1.0
2024-10-29,120.78,121.28,119.895,120.75,63606,118.233498749026,118.722956849494,117.367157911198,118.204131262998,64975.9396557085,0.0,1.0
2024-10-30,120.63,122.215,120.595,120.72,117108,118.086661318886,119.638243497369,118.052399251853,118.17476377697,119630.260371674,0.0,1.0
2024-10-31,119.79,121.36,119.38,121.07,123177,117.2643717101,118.801270145569,116.863016067716,118.517384447298,125829.973885658,0.0,1.0
2024-11-01,117.5,120.44,117.11,120.44,102980,115.022653609957,117.900667240708,114.640876291592,117.900667240708,105197.972923071,0.0,1.0
2024-11-04,117.16,118.52,117.04,117.21,57752,114.689822101639,116.021148134911,114.572352157526,114.738767911686,58995.8567901842,0.0,1.0
2024-11-05,119.87,119.99,116.94,116.94,68184,117.342685006175,117.460154950287,114.474460537433,114.474460537433,69652.5401610667,0.0,1.0
2024-11-06,124.5,126.36,122.28,122.28,173712,121.875067016508,123.695851150248,119.70187305043,119.70187305043,177453.391652869,0.0,1.0
2024-11-07,121.53,124.85,121.0,124.24,170293,118.967685899728,122.217687686835,118.448860313232,121.620548804264,173960.753573398,0.0,1.0
2024-11-08,124.63,128.135,123.85,123.85,106384,122.002326122629,125.433427406909,121.238771485899,121.238771485899,108675.287934045,0.0,1.0
2024-11-11,126.44,127.4,124.435,125.63,78465,123.774164446323,124.713923999221,121.811437463447,122.981242323565,80154.971309077,0.0,1.0
2024-11-12,126.03,128.54,125.74,126.85,116432,123.372808803939,125.829888468288,123.088923105668,124.175520088707,118939.700751398,0.0,1.0
2024-11-13,126.45,128.295,125.94,126.82,89563,123.783953608332,125.590053999059,123.284706345855,124.146152602679,91491.9989212373,0.0,1.0
2024-11-14,126.18,128.81,125.955,127.48,92789,123.51964623408,126.094195842541,123.299390088869,124.792237295296,94787.4801860438,0.0,1.0
2024-11-15,126.97,128.24,125.28,126.96,69022,124.292990032819,125.536213608007,122.638621653237,124.28320087081,70508.5889211128,0.0,1.0
2024-11-18,129.28,129.54,127.3,127.55,95084,126.554286456981,126.808804669224,124.616032379128,124.860761429362,97131.909666122,0.0,1.0
2024-11-19,130.61,130.93,126.97,128.71,92083,127.856245004225,128.169498188525,124.292990032819,125.996304222447,94066.274428774,0.0,1.0
2024-11-20,129.02,130.39,127.6996,129.98,94164,126.299768244737,127.640883440019,125.007207293022,127.239527797636,96192.0947982916,0.0,1.0
2024-11-21,130.39,130.72,129.1,130.2,82228,127.640883440019,127.963925786328,126.378081540812,127.454889361842,83999.0184260856,0.0,1.0
2024-11-22,132.32,133.0,130.16,130.16,119663,129.530191707826,130.195854724462,127.415732713804,127.415732713804,122240.289705704,0.0,1.0
2024-11-25,133.18,134.2,131.47,131.61,156582,130.37205964063,131.370554165585,128.69811293703,128.835161205161,159954.447429018,0.0,1.0
2024-11-26,130.78,133.41,129.91,133.41,85094,128.022660758384,130.597210366846,127.17100366357,130.597210366846,86926.7460469588,0.0,1.0
2024-11-27,131.78,132.8764,131.17,131.88,83245,129.00157695932,130.074860682026,128.404438076749,129.099468579414,85037.9224701985,0.0,1.0
2024-11-29,131.75,133.07,131.32,132.71,48456,128.972209473292,130.264378858527,128.55127550689,129.91196902619,49499.6404734931,0.0,1.0
2024-12-02,132.39,132.875,129.86,132.18,101281,129.598715841891,130.073490199345,127.122057853523,129.393143439695,103462.380031283,0.0,1.0
2024-12-03,130.23,133.22,129.87,133.22,82152,127.48425684787,130.411216288668,127.131847015533,130.411216288668,83921.3815456991,0.0,1.0
2024-12-04,130.43,130.82,128.05,130.09,82392,127.680040088057,128.061817406422,125.35021952983,127.347208579739,84166.5506416551,0.0,1.0
2024-12-05,129.75,130.62,129.175,129.98,65831,127.014377071421,127.866034166235,126.451500255882,127.239527797636,67248.8614827991,0.0,1.0
2024-12-06,129.75,130.0,128.8,129.75,65197,127.014377071421,127.259106121654,126.084406680532,127.014377071421,66601.2064543156,0.0,1.0
2024-12-09,127.69,131.11,127.47,129.76,128623,124.997809697493,128.345703104693,124.782448133287,127.02416623343,131393.269288057,0.0,1.0
2024-12-10,127.65,128.945,125.0,127.35,182250,124.958653049455,126.226349529667,122.364525116975,124.664978189175,186175.2822415,0.0,1.0
2024-12-11,127.73,128.49,126.77,127.89,92833,125.03696634553,125.780942658241,124.097206792632,125.19359293768,94832.4278536361,0.0,1.0
2024-12-12,127.45,128.36,126.42,128.36,74916,124.762869809268,125.65368355212,123.754586122304,125.65368355212,76529.5333026295,0.0,1.0
2024-12-13,127.37,128.269,125.86,127.0,92426,124.684556513193,125.564602177835,123.20639304978,124.322357518847,94416.661928411,0.0,1.0
2024-12-16,126.08,127.94,125.35,127.17,114697,124.048260982585,125.87828767538,123.330024699929,125.120695979976,116575.578290696,0.64,1.0
2024-12-17,125.16,126.82,124.36,125.59,115539,123.143086489375,124.776336118428,122.355978234409,123.566157176419,117431.369086625,0.0,1.0
2024-12-18,119.11,125.79,118.9,125.43,101280,117.190580311197,123.76293424016,116.983964394268,123.408735525425,102938.82637978,0.0,1.0
2024-12-19,118.4,120.56,118.35,119.29,92819,116.492021734915,118.617214023322,116.44282746898,117.367679668564,94339.2468971645,0.0,1.0
2024-12-20,119.56,120.97,116.37,117.02,363320,117.633328704615,119.020607003992,114.49473453794,115.134259995099,369270.679307877,0.0,1.0
2024-12-23,119.93,120.0,118.085,118.76,66687,117.997366272537,118.066238244846,116.182097859522,116.846220449649,67779.2408648143,0.0,1.0
2024-12-24,121.32,121.32,120.125,120.4,29866,119.364966865539,119.364966865539,118.189223909685,118.459792372329,30355.1637900724,0.0,1.0
2024-12-26,122.13,122.68,119.615,120.79,76857,120.161913973692,120.703050898981,117.687442397144,118.843507646625,78115.8114047274,0.0,1.0
2024-12-27,120.83,122.22,119.91,121.04,54241,118.882863059373,120.250463652376,117.977688566163,119.089478976301,55129.3925914856,0.0,1.0
2024-12-30,120.57,121.21,119.3,120.57,47170,118.627052876509,119.256739480482,117.377518521751,118.627052876509,47942.5793871865,0.0,1.0
2024-12-31,121.35,122.0,119.98,120.47,50239,119.394483425101,120.03400888226,118.046560538472,118.528664344638,51061.845364275,0.0,1.0
2025-01-02,119.76,122.39,118.77,121.71,58710,117.830105768356,120.417724156556,116.856059302836,119.748682139835,59671.588633066,0.0,1.0
2025-01-03,121.74,121.74,119.425,119.65,107448,119.778198699396,119.778198699396,117.50050418659,117.721878383299,109207.849692483,0.0,1.0
2025-01-06,118.35,121.12,117.86,121.12,98161,116.44282746898,119.168189801798,115.960723662813,119.168189801798,99768.7414718165,0.0,1.0
2025-01-07,118.66,119.585,117.605,117.97,74360,116.747831917779,117.657925837583,115.709832906543,116.068951047871,75577.9139968449,0.0,1.0
2025-01-08,118.92,119.025,117.15,117.75,66697,117.003642100643,117.106950059107,115.262165086531,115.852496277755,67789.4046509891,0.0,1.0
2025-01-10,116.55,117.5,115.12,117.48,85673,114.671833895307,115.606524948079,113.264877889556,115.586847241704,87076.2052965532,0.0,1.0
2025-01-13,117.37,117.37,116.03,116.22,75762,115.478619856647,115.478619856647,114.160213529579,114.347151740133,77002.8768185712,0.0,1.0
2025-01-14,119.17,119.22,117.37,117.53,53785,117.249613430319,117.298807696255,115.478619856647,115.63604150764,54665.9239419086,0.0,1.0
2025-01-15,120.16,121.395,119.4001,121.23,63716,118.223659895839,119.438758264442,117.476005442154,119.276417186856,64759.5799922403,0.0,1.0
2025-01-16,123.34,123.41,120.32,120.32,69625,121.352415209328,121.421287181637,118.381081546832,118.381081546832,70765.3612430114,0.0,1.0
2025-01-17,123.83,124.51,122.7,123.81,89614,121.834519015494,122.503561032215,120.722728605355,121.81484130912,91081.7534280968,0.0,1.0
2025-01-21,125.22,127.38,124.05,125.0,64102,123.202119608497,125.327311896904,122.05097378561,122.985664838381,65151.9021385928,0.0,1.0
2025-01-22,120.87,124.41,119.825,124.41,89511,118.922218472121,122.405172500344,117.894058314072,122.405172500344,90977.0664304951,0.0,1.0
2025-01-23,120.88,120.9,119.1,120.46,73148,118.932057325308,118.951735031683,117.18074145801,118.518825491451,74346.0631124427,0.0,1.0
2025-01-24,121.15,121.1915,119.8,120.18,58990,119.197706361359,119.238537602086,117.869461181105,118.243337602213,59956.1746459642,0.0,1.0
2025-01-27,124.06,124.26,120.75,121.99,126857,122.060812638797,122.257589702538,118.804152233876,120.024170029073,128934.742279421,0.0,1.0
2025-01-28,122.95,123.83,122.2,123.78,51648,120.968699935032,121.834519015494,120.230785946002,121.785324749559,52493.922836324,0.0,1.0
2025-01-29,121.19,123.39,120.58,122.6,56846,119.237061774108,121.401609475263,118.636891729696,120.624340073484,57777.058890057,0.0,1.0
2025-01-30,123.11,124.9,122.28,122.28,66439,121.126121586025,122.887276306511,120.309496771498,120.309496771498,67527.1789676761,0.0,1.0
2025-01-31,122.25,123.94,121.435,122.54,103963,120.279980211937,121.942746400552,119.478113677191,120.565306954362,105665.770210516,0.0,1.0
2025-02-03,123.21,123.24,119.94,121.19,71932,121.224510117896,121.254026677457,118.007205125724,119.237061774108,73110.1467135698,0.0,1.0
2025-02-04,123.28,123.96,121.125,121.91,67510,121.293382090205,121.962424106926,119.173109228392,119.945459203577,68615.7204670121,0.0,1.0
2025-02-05,125.4,125.87,122.95,123.7,59173,123.379218965864,123.841645065657,120.968699935032,121.706613924062,60142.1719329656,0.0,1.0
2025-02-06,125.16,127.4319,124.41,126.55,62629,123.143086489375,125.378375544945,122.405172500344,124.510687082377,63654.7764350241,0.0,1.0
2025-02-07,123.57,125.63,123.147,124.83,45894,121.57870883263,123.605512589167,121.162525342817,122.818404334201,46645.6802712643,0.0,1.0
2025-02-10,122.32,123.8,121.92,123.59,56786,120.348852184246,121.805002455933,119.955298056764,121.598386539004,57716.0761730078,0.0,1.0
2025-02-11,123.0,123.34,121.94,121.95,71533,121.017894200967,121.352415209328,119.974975763138,119.984814616325,72704.61164519,0.0,1.0
2025-02-12,122.06,122.54,120.98,120.98,74255,120.093042001383,120.565306954362,119.030445857179,119.030445857179,75471.194242008,0.0,1.0
2025-02-13,123.0,123.2,121.63,122.29,69134,121.017894200967,121.214671264709,119.669971314339,120.319335624685,70266.3193418222,0.0,1.0
2025-02-14,121.8,123.515,121.59,123.07,46213,119.837231818519,121.524595140101,119.63061590159,121.086766173277,46969.9050502447,0.0,1.0
2025-02-18,124.81,125.07,121.635,121.67,116539,122.798726627827,123.054536810691,119.674890740932,119.709326727087,118447.74770412,0.0,1.0
2025-02-19,124.34,125.08,123.735,123.94,76909,122.336300528035,123.064375663878,121.741049910217,121.942746400552,78168.6630928368,0.0,1.0
2025-02-20,123.65,124.74,122.34,123.26,64489,121.657419658127,122.729854655518,120.368529890621,121.273704383831,65545.2406635629,0.0,1.0
2025-02-21,124.25,124.9,123.615,124.69,112711,122.247750849351,122.887276306511,121.622983671972,122.680660389582,114557.050356353,0.0,1.0
2025-02-24,124.54,125.955,123.645,124.94,102435,122.533077591776,123.925275317747,121.652500231533,122.926631719259,104112.743682986,0.0,1.0
2025-02-25,126.58,127.41,124.96,124.96,91357,124.540203641939,125.356828456465,122.946309425633,122.946309425633,92853.3013583882,0.0,1.0
2025-02-26,126.58,127.43,125.75,126.58,102992,124.540203641939,125.37650616284,123.723578827412,124.540203641939,104678.866572929,0.0,1.0
2025-02-27,126.38,127.28,117.52,122.93,188936,124.343426578197,125.228923365033,115.626202654453,120.949022228658,192030.510474824,0.0,1.0
2025-02-28,126.93,128.375,124.805,126.85,126760,124.884563503486,126.306277789018,122.793807201234,124.805852677989,128836.153553524,0.0,1.0
2025-03-03,128.65,129.235,126.36,126.36,69632,126.576846251662,127.152419163106,124.323748871823,124.323748871823,70772.475893334,0.0,1.0
2025-03-04,127.25,129.75,127.16,128.4,74492,125.199406805472,127.65912010224,125.110857126789,126.330874921985,75712.0759743544,0.0,1.0
2025-03-05,126.64,128.0238,124.84,127.14,57756,124.599236761061,125.960737265088,122.828243187388,125.091179420414,58701.9634319766,0.0,1.0
2025-03-06,127.19,127.91,124.36,125.96,70388,125.14037368635,125.848771115819,122.355978234409,123.93019474434,71540.8581281593,0.0,1.0
2025-03-07,130.37,130.48,127.68,127.68,87099,128.269128999838,128.377356384896,125.622477492516,125.622477492516,88525.5612050998,0.0,1.0
2025-03-10,128.89,131.46,128.36,130.38,88248,126.812978728152,129.341563997229,126.291519509237,128.278967853025,89693.3802365999,0.0,1.0
2025-03-11,128.36,130.4499,127.885,129.74,126283,126.291519509237,128.347741436803,125.824173982851,127.649281249053,128351.34095298,0.0,1.0
2025-03-12,126.04,129.18,125.43,128.07,82757,124.008905569837,127.098305470577,123.408735525425,126.006192766812,84112.445247941,0.0,1.0
2025-03-13,125.67,126.78,125.02,125.88,105987,123.644868001915,124.73698070568,123.005342544756,123.851483918844,107722.920532324,0.0,1.0
2025-03-14,127.29,127.82,124.9133,126.06,86683,125.868448822193,126.392529880216,123.518291368224,124.652185234705,87661.9929239528,0.64,1.0
2025-03-17,127.69,128.71,126.51,126.51,102601,126.263981696173,127.272590524821,125.097159717933,125.097159717933,103759.769920174,0.0,1.0
2025-03-18,126.72,127.24,125.4,127.24,112286,125.304814476772,125.819007212946,123.999555992639,125.819007212946,113554.151765155,0.0,1.0
2025-03-19,126.23,127.57,125.455,126.94,90841,124.820286706147,126.145321833979,124.053941762811,125.522357557461,91866.9531419631,0.0,1.0
2025-03-20,125.54,126.83,125.14,125.36,70721,124.137992498532,125.413586017116,123.742459624552,123.960002705241,71519.7189942071,0.0,1.0
2025-03-21,124.07,126.845,122.73,124.76,251103,122.684409186656,125.428418499891,121.359374058824,123.366703394271,253938.943151291,0.0,1.0
2025-03-24,125.92,126.161,124.1248,124.58,168394,124.513748728813,124.752057285385,122.738597190392,123.188713600981,170295.832359702,0.0,1.0
2025-03-25,124.41,125.525,123.67,125.4,99399,123.020612129539,124.123160015758,122.288876312677,123.999555992639,100521.606712366,0.0,1.0
2025-03-26,124.62,125.79,122.8201,124.22,82544,123.228266888378,124.385200544769,121.448467838688,122.832734014399,83476.2472908735,0.0,1.0
2025-03-27,125.62,125.8942,122.645,125.26,72407,124.217099073328,124.488236858441,121.275323323104,123.861119486746,73224.7605833282,0.0,1.0
2025-03-28,128.0,129.105,126.225,126.29,96482,126.570519673507,127.663179237876,124.815342545222,124.879616637244,97571.6622785185,0.0,1.0
2025-03-31,128.43,129.645,127.4,128.0,112600,126.995717513035,128.197148617749,125.977220362537,126.570519673507,113871.698063485,0.0,1.0
2025-04-01,129.56,130.08,127.46,128.16,83955,128.113097882028,128.627290618202,126.036550293634,126.728732823099,84903.1830454697,0.0,1.0
2025-04-02,129.9,131.5999,128.73,128.77,85529,128.449300824911,130.130216656106,127.29236716852,127.331920455918,86494.9597128934,0.0,1.0
2025-04-03,133.4,134.13,128.69,129.5,218899,131.910213472233,132.632060967246,127.252813881122,128.053767950931,221371.232987556,0.0,1.0
2025-04-04,130.52,134.8599,127.935,132.89,350930,129.062376779579,133.353809579041,126.506245581485,131.405909057909,354893.383671571,0.0,1.0
2025-04-07,126.28,131.33,124.985,126.1,304663,124.869728315394,129.863330849388,123.589190635885,124.691738522103,308103.846777226,0.0,1.0
2025-04-08,125.1,129.0,124.02,127.93,137527,123.702906337154,127.559351858456,122.634967577409,126.501301420561,139080.222198729,0.0,1.0
2025-04-09,126.77,129.41,121.765,124.88,194110,125.354256086019,127.964773054286,120.405151000348,123.485363256465,196302.267416547,0.0,1.0
2025-04-10,127.5,129.685,125.0,125.09,238700,126.076103581032,128.236701905147,123.604023118659,123.693018015305,241395.864367265,0.0,1.0
2025-04-11,131.11,132.77,126.655,127.4,276029,129.645787768699,131.287249195715,125.24054038475,125.977220362537,279146.455992592,0.0,1.0
2025-04-14,134.23,134.931,131.035,132.0,132843,132.730944185741,133.42411554739,129.571625354828,130.525848413304,134343.321366319,0.0,1.0
2025-04-15,135.11,136.18,133.865,134.66,151012,133.601116508496,134.659166946392,132.370020438235,133.156142025269,152717.521029867,0.0,1.0
2025-04-16,133.49,135.73,132.99,135.73,167159,131.999208368879,134.214192463165,131.504792276404,134.214192463165,169046.884339201,0.0,1.0
2025-04-17,135.5,136.52,132.74,132.83,171797,133.986761060627,134.995369889275,131.257584230167,131.346579126812,173737.2656502,0.0,1.0
2025-04-21,133.69,135.6,132.275,135.6,135668,132.196974805868,134.085644279122,130.797777264165,134.085644279122,137200.226757344,0.0,1.0
2025-04-22,135.17,136.73,134.16,135.07,151536,133.660446439593,135.203024648114,132.661725932795,133.561563221098,153247.439056379,0.0,1.0
2025-04-23,132.76,135.62,132.22,134.87,213518,131.277360873866,134.105420922821,130.743391493993,133.363796784109,215929.460276369,0.0,1.0
2025-04-24,133.57,134.195,132.17,132.77,124918,132.078314943674,132.696335059268,130.693949884746,131.287249195715,126328.816862296,0.0,1.0
2025-04-25,132.2,133.09,130.7402,133.0,95491,130.723614850294,131.603675494899,129.280117626705,131.514680598253,96569.4699802865,0.0,1.0
2025-04-28,131.4,132.95,130.235,131.81,125824,129.932549102335,131.465238989006,128.780559606869,130.337970298164,127245.04917531,0.0,1.0
2025-04-29,131.98,132.84,130.1,130.41,91512,130.506071769605,131.356467448662,128.647067261901,128.953605239235,92545.5313782031,0.0,1.0
2025-04-30,131.67,131.94,128.0,131.94,150790,130.199533792271,130.466518482207,126.570519673507,130.466518482207,152493.01377436,0.0,1.0
2025-05-01,132.12,132.97,128.68,132.26,119343,130.644508275498,131.485015632705,127.242925559273,130.782944781391,120690.853126026,0.0,1.0
2025-05-02,132.86,133.23,131.39,132.53,90472,131.376244092361,131.742112000792,129.922660780485,131.049929471327,91493.7856767282,0.0,1.0
2025-05-05,132.38,133.4,131.64,132.36,75215,130.901604643585,131.910213472233,130.169868826722,130.881827999886,76064.4739773093,0.0,1.0
2025-05-06,133.33,133.72,131.5801,132.46,77990,131.840995219287,132.226639771417,130.110637778844,130.980711218381,78870.8146711473,0.0,1.0
2025-05-07,134.05,134.28,133.035,133.6,98804,132.55295439245,132.780385794988,131.549289724727,132.107979909223,99919.886815849,0.0,1.0
2025-05-08,130.16,136.275,129.21,134.0,152203,128.706397192997,134.753106003962,127.767006617296,132.503512783203,153921.972116844,0.0,1.0
2025-05-09,126.83,130.357,126.23,129.17,120743,125.413586017116,128.901197133432,124.820286706147,127.727453329898,122106.664647242,0.0,1.0
2025-05-12,122.91,127.41,122.91,127.41,115594,121.537363852115,125.987108684387,121.537363852115,125.987108684387,116899.512130999,0.0,1.0
2025-05-13,119.03,123.892,119.01,123.4,158075,117.700694974512,122.508397057735,117.680918330813,122.02189162274,159860.2901544,0.0,1.0
2025-05-14,116.0,118.7,115.24,118.61,250931,114.704533454116,117.374380353479,113.953020993554,117.285385456833,253765.000592969,0.0,1.0
2025-05-15,120.31,121.43,116.2974,117.07,149454,118.966400171247,120.07389221839,114.99861214592,115.762583892011,151141.925065543,0.0,1.0
2025-05-16,123.11,123.21,120.17,120.17,126754,121.735130289105,121.8340135076,118.827963665354,118.827963665354,128185.552542975,0.0,1.0
2025-05-19,124.9,125.59,121.8748,123.02,146418,123.505139900164,124.187434107779,120.513724774256,121.64613539246,148071.636652393,0.0,1.0
2025-05-20,125.04,126.5,124.35,124.35,85507,123.643576406057,125.087271396083,122.961282198442,122.961282198442,86472.7112461318,0.0,1.0
2025-05-21,122.31,125.175,122.1,124.27,73249,120.944064541146,123.777068751025,120.736409782306,122.882175623646,74076.270083945,0.0,1.0
2025-05-22,121.03,121.58,119.8,121.06,63616,119.678359344411,120.222217046133,118.462095756923,119.708024309959,64334.4755240377,0.0,1.0
2025-05-23,121.87,122.135,120.16,121.6,65587,120.508978379768,120.77101890878,118.818075343505,120.241993689832,66327.7358871208,0.0,1.0
2025-05-27,123.0,123.58,121.97,122.42,73377,121.626358748761,122.199881416031,120.607861598263,121.05283608149,74205.7157087418,0.0,1.0
2025-05-28,120.33,123.06,120.29,122.18,71087,118.986176814946,121.685688679858,118.946623527548,120.815516357102,71889.8525776108,0.0,1.0
2025-05-29,121.56,121.64,119.65,119.72,125147,120.202440402434,120.28154697723,118.313770929181,118.382989182127,126560.403175408,0.0,1.0
2025-05-30,122.19,122.25,121.0,121.8,96707,120.825404678952,120.884734610049,119.648694378862,120.439760126822,97799.2034158564,0.0,1.0
2025-06-02,121.87,122.815,120.68,122.0,98542,120.508978379768,121.443424794545,119.332268079678,120.637526563811,99654.9278025928,0.0,1.0
2025-06-03,122.62,122.71,119.9562,122.08,103576,121.25060251848,121.339597415125,118.616551344212,120.716633138607,104745.781515307,0.0,1.0
2025-06-04,119.86,121.97,119.665,121.97,113557,118.52142568802,120.607861598263,118.328603411955,120.607861598263,114839.50636763,0.0,1.0
2025-06-05,119.45,119.87,118.4,119.56,93593,118.116004492191,118.531314009869,117.077730697994,118.224776032535,94650.0340750954,0.0,1.0
2025-06-06,118.7,120.555,118.245,120.49,57305,117.374380353479,119.20866405656,116.924461709327,119.144389964538,57952.1994451865,0.0,1.0
2025-06-09,119.38,120.39,118.4085,118.7,70343,118.046786239244,119.045506746043,117.086135771566,117.374380353479,71137.4498834792,0.0,1.0
2025-06-10,120.53,120.9,119.705,119.76,56535,119.183943251936,119.549811160367,118.368156699353,118.422542469525,57173.503108518,0.0,1.0
2025-06-11,120.11,121.735,119.81,121.46,66388,118.768633734257,120.3754860348,118.471984078772,120.103557183939,67137.782336045,0.0,1.0
2025-06-12,121.12,121.18,119.28,120.21,81799,119.767354241056,119.826684172153,117.947903020749,118.867516952752,82722.8333027977,0.0,1.0
2025-06-13,119.39,121.54,119.14,120.9,101463,118.056674561094,120.182663758735,117.809466514856,119.549811160367,102608.917412215,0.0,1.0
2025-06-16,119.01,121.25,117.85,119.63,167298,118.358268377503,120.586001518967,117.204620857817,118.974873086301,168219.214871383,0.685,1.0
2025-06-17,118.75,119.01,117.64,118.05,79713,118.099692209298,118.358268377503,116.995770875804,117.40352560259,80151.934123794,0.0,1.0
2025-06-18,120.85,120.94,118.14,118.5,180351,120.18819202942,120.277699164568,117.493032737738,117.851061278331,181344.090313505,0.0,1.0
2025-06-20,120.29,121.56,119.52,121.25,489237,119.631258744054,120.894303873366,118.865475476676,120.586001518967,491930.94971865,0.0,1.0
2025-06-23,124.37,124.52,120.57,120.57,160542,123.688915537435,123.838094096015,119.909725386737,119.909725386737,161426.013424437,0.0,1.0
2025-06-24,124.12,124.59,122.59,124.0,217259,123.440284606468,123.907710756685,121.91866330895,123.320941759603,218455.321663986,0.0,1.0
2025-06-25,120.29,123.87,120.02,123.67,184043,119.631258744054,123.191653675501,119.36273733861,122.992748930727,185056.42005627,0.0,1.0
2025-06-26,121.44,121.58,120.06,120.62,96151,120.774961026502,120.914194347843,119.402518287564,119.95945157293,96680.4488344051,0.0,1.0
2025-06-27,120.83,122.11,120.68,121.06,454635,120.168301554943,121.441291921493,120.019122996362,120.397042011432,457138.416197748,0.0,1.0
2025-06-30,120.22,121.375,118.9816,121.02,153086,119.561642083383,120.710316984451,118.330023903745,120.357261062478,153928.957475885,0.0,1.0
2025-07-01,121.39,122.8,119.52,119.52,137094,120.725234840309,122.127513290962,118.865475476676,118.865475476676,137848.89863344,0.0,1.0
2025-07-02,121.87,122.9,119.84,121.09,158944,121.202606227765,122.226965663349,119.183723068314,120.426877723148,159819.21414791,0.0,1.0
2025-07-03,123.03,123.03,121.36,122.33,46993,122.356253747452,122.356253747452,120.695399128593,121.660087140744,47251.7637057877,0.0,1.0
2025-07-07,121.83,123.065,121.22,122.43,98777,121.16282527881,122.391062077787,120.556165807251,121.759539513131,99320.9087218653,0.0,1.0
2025-07-08,121.89,122.57,120.22,121.16,110917,121.222496702242,121.898772834473,119.561642083383,120.496494383819,111527.756792605,0.0,1.0
2025-07-09,123.39,123.4,121.06,121.78,108578,122.714282288044,122.724227525283,120.397042011432,121.113099092617,109175.877250804,0.0,1.0
2025-07-10,123.55,124.33,122.025,122.79,128305,122.873406083863,123.64913458848,121.356757404965,122.117568053723,129011.50261254,0.0,1.0
2025-07-11,123.22,124.085,122.49,123.41,73646,122.545213254987,123.405476276132,121.819210936563,122.734172762521,74051.5266077168,0.0,1.0
2025-07-14,123.75,124.75,123.007329,123.08,104186,123.072310828637,124.066834552504,122.333706900108,122.405979933645,104759.69300643,0.0,1.0
2025-07-15,121.41,123.67,121.41,123.5,121057,120.745125314786,122.992748930727,120.745125314786,122.82367989767,121723.592001608,0.0,1.0
2025-07-16,122.61,123.265,121.88,121.96,125071,121.938553783427,122.589966822561,121.212551465004,121.292113362913,125759.694815113,0.0,1.0
2025-07-17,121.45,123.35,121.25,123.0,118221,120.784906263741,122.674501339089,120.586001518967,122.326418035736,118871.975763665,0.0,1.0
2025-07-18,122.11,123.365,121.41,121.68,133659,121.441291921493,122.689419194947,120.745125314786,121.01364672023,134394.984043409,0.0,1.0
2025-07-21,123.11,124.16,121.62,121.83,120597,122.435815645361,123.480065555422,120.953975296798,121.16282527881,121261.059043409,0.0,1.0
2025-07-22,122.78,124.73,122.51,122.51,153264,122.107622816485,124.046944078027,121.839101411041,121.839101411041,154107.937620579,0.0,1.0
2025-07-23,120.86,123.23,120.36,122.78,102340,120.198137266659,122.555158492225,119.700875404725,122.107622816485,102903.528135048,0.0,1.0
2025-07-24,121.32,121.88,119.725,120.44,148524,120.655618179638,121.212551465004,119.069352840069,119.780437302634,149341.837138263,0.0,1.0
2025-07-25,121.56,122.16,120.3251,121.96,100495,120.894303873366,121.491018107687,119.666166526762,121.292113362913,101048.368770097,0.0,1.0
2025-07-28,121.11,121.34,119.98,120.95,97896,120.446768197626,120.675508654115,119.322956389655,120.287644401807,98435.0575562698,0.0,1.0
2025-07-29,120.67,121.94,120.105,121.94,70888,120.009177759124,121.272222888436,119.447271855139,121.272222888436,71278.3398713825,0.0,1.0
2025-07-30,120.62,122.16,120.265,121.15,91686,119.95945157293,121.491018107687,119.606395650957,120.48654914658,92190.8626205791,0.0,1.0
2025-07-31,119.88,120.57,118.91,119.55,109536,119.223504017268,119.909725386737,118.258816005117,118.895311188392,110139.152411576,0.0,1.0
2025-08-01,119.5,120.54,118.98,120.54,127057,118.845585002199,119.879889675021,118.328432665787,119.879889675021,127756.630586816,0.0,1.0
2025-08-04,120.63,120.85,119.5,119.5,70147,119.969396810169,120.18819202942,118.845585002199,118.845585002199,70533.2596061094,0.0,1.0
2025-08-05,119.85,120.475,118.835,120.44,109741,119.193668305552,119.81524563297,118.184226725826,119.780437302634,110345.281229904,0.0,1.0
2025-08-06,120.54,120.92,119.22,119.85,101184,119.879889675021,120.257808690091,118.567118359516,119.193668305552,101741.162700965,0.0,1.0
2025-08-07,121.31,122.01,120.25,121.04,81543,120.645672942399,121.341839549107,119.591477795099,120.377151536955,81992.0108922831,0.0,1.0
2025-08-08,123.46,123.67,120.03,121.41,286456,122.783898948715,122.992748930727,119.372682575848,120.745125314786,288033.350160771,0.0,1.0
2025-08-11,123.61,125.0,122.945,123.92,119884,122.933077507295,124.315465483471,122.271719230923,123.241379861694,120544.132958199,0.0,1.0
2025-08-12,124.45,124.58,122.355,124.58,100357,123.768477435344,123.897765519447,121.684950233841,123.897765519447,100909.608882637,0.0,1.0
2025-08-13,125.96,126.06,124.185,125.0,75745,125.270208258384,125.369660630771,123.504928648519,124.315465483471,76162.0846061095,0.0,1.0
2025-08-14,124.81,126.13,124.405,126.13,79754,124.126505975936,125.439277291442,123.72372386777,125.439277291442,80193.15988746,0.0,1.0
2025-08-15,124.6,124.85,123.09,124.85,94251,123.917655993924,124.166286924891,122.415925170884,124.166286924891,94769.9866157557,0.0,1.0
2025-08-18,123.16,125.15,123.03,123.95,68165,122.485541831555,124.464644042051,122.356253747452,123.27121557341,68540.3458601284,0.0,1.0
2025-08-19,124.39,124.825,122.9756,123.73,97844,123.708806011912,124.141423831794,122.302151656873,123.052420354159,98382.7712218649,0.0,1.0
2025-08-20,124.52,126.05,123.955,125.2,76706,123.838094096015,125.359715393532,123.276188192029,124.514370228245,77128.3762861735,0.0,1.0
2025-08-21,124.61,125.39,123.625,124.06,60457,123.927601231163,124.70332973578,122.947995363153,123.380613183036,60789.9022909967,0.0,1.0
2025-08-22,127.19,127.72,125.105,125.66,108558,126.493472438742,127.020570012392,124.419890474477,124.971851141224,109155.767122186,0.0,1.0
2025-08-25,124.42,126.47,124.27,126.47,70092,123.738641723628,125.777415357557,123.589463165048,125.777415357557,70477.9567524115,0.0,1.0
2025-08-26,124.0,124.89,122.86,124.53,129220,123.320941759603,124.206067873846,122.187184714394,123.848039333253,129931.540996785,0.0,1.0
2025-08-27,123.82,124.68,123.405,123.79,103324,123.141927489307,123.997217891834,122.729200143902,123.112091777591,103892.946463023,0.0,1.0
2025-08-28,123.44,124.2,122.0,124.2,88554,122.764008474238,123.519846504377,121.331894311868,123.519846504377,89041.6164790993,0.0,1.0
2025-08-29,123.58,124.72,123.325,123.74,73635,122.903241795579,124.036998840788,122.649638245993,123.062365591398,74040.4660369775,0.0,1.0
2025-09-02,123.15,124.1988,122.955,123.0,112754,122.475596594316,123.518653075908,122.281664468162,122.326418035736,113374.872106109,0.0,1.0
2025-09-03,123.08,124.1,122.57,122.98,155356,122.405979933645,123.42039413199,121.898772834473,122.306527561258,156211.457073955,0.0,1.0
2025-09-04,124.46,124.47,122.34,123.95,87660,123.778422672583,123.788367909821,121.670032377983,123.27121557341,88142.6937299033,0.0,1.0
2025-09-05,125.58,125.73,123.6784,124.8,97339,124.892289243315,125.041467801895,123.001102930008,124.116560738698,97874.9904742762,0.0,1.0
2025-09-08,123.33,125.47,122.88,125.47,92486,122.654610864612,124.782891633689,122.207075188872,124.782891633689,92995.2677652734,0.0,1.0
2025-09-09,124.24,124.81,123.06,123.25,119210,123.559627453332,124.126505975936,122.386089459168,122.575048966703,119866.421623794,0.0,1.0
2025-09-10,123.58,125.6,123.26,124.23,94816,122.903241795579,124.912179717792,122.584994203941,123.549682216093,95338.0977491961,0.0,1.0
2025-09-11,125.24,125.785,123.905,124.12,97235,124.5541511772,125.096166606707,123.226462005836,123.440284606468,97770.4178054658,0.0,1.0
2025-09-12,125.15,125.34,124.42,125.1,177785,124.464644042051,124.653603549586,123.738641723628,124.414917855858,178763.960811898,0.0,1.0
2025-09-15,124.4,125.33,123.5,124.41,122667,124.4,125.33,123.5,124.41,122667,0.685,1.0
2025-09-16,122.73,124.9025,121.93,124.0,193663,122.73,124.9025,121.93,124.0,193663,0.0,1.0
2025-09-17,124.45,126.06,121.86,122.94,160124,124.45,126.06,121.86,122.94,160124,0.0,1.0
2025-09-18,126.31,127.16,123.76,123.76,156015,126.31,127.16,123.76,123.76,156015,0.0,1.0
2025-09-19,128.56,129.15,126.5,127.55,361175,128.56,129.15,126.5,127.55,361175,0.0,1.0
2025-09-22,129.0,129.395,127.5625,128.22,126220,129.0,129.395,127.5625,128.22,126220,0.0,1.0
2025-09-23,132.92,133.39,128.68,128.68,158197,132.92,133.39,128.68,128.68,158197,0.0,1.0
2025-09-24,131.52,132.795,130.5,132.19,124503,131.52,132.795,130.5,132.19,124503,0.0,1.0
2025-09-25,131.87,132.8475,131.2477,132.18,192842,131.87,132.8475,131.2477,132.18,192842,0.0,1.0
2025-09-26,134.08,134.5,131.64,132.34,170055,134.08,134.5,131.64,132.34,170055,0.0,1.0
2025-09-29,135.26,135.31,132.475,133.42,148643,135.26,135.31,132.475,133.42,148643,0.0,1.0
2025-09-30,134.69,136.23,134.125,135.26,163558,134.69,136.23,134.125,135.26,163558,0.0,1.0
2025-10-01,134.72,135.67,134.325,134.49,110393,134.72,135.67,134.325,134.49,110393,0.0,1.0
2025-10-02,134.38,135.03,132.93,133.99,126581,134.38,135.03,132.93,133.99,126581,0.0,1.0
2025-10-03,136.47,137.28,133.985,134.25,146393,136.47,137.28,133.985,134.25,146393,0.0,1.0
2025-10-06,136.57,138.37,135.975,136.42,146726,136.57,138.37,135.975,136.42,146726,0.0,1.0
2025-10-07,138.12,139.51,136.475,136.73,180891,138.12,139.51,136.475,136.73,180891,0.0,1.0
2025-10-08,138.81,139.28,136.83,138.52,112010,138.81,139.28,136.83,138.52,112010,0.0,1.0
2025-10-09,138.7,139.495,136.15,138.7,82539,138.7,139.495,136.15,138.7,82539,0.0,1.0
2025-10-10,137.58,140.59,137.5,139.25,153034,137.58,140.59,137.5,139.25,153034,0.0,1.0
2025-10-13,134.92,137.77,134.55,137.77,151062,134.92,137.77,134.55,137.77,151062,0.0,1.0
2025-10-14,134.31,136.0,133.83,135.37,151080,134.31,136.0,133.83,135.37,151080,0.0,1.0
2025-10-15,132.57,135.55,131.52,134.0,245335,132.57,135.55,131.52,134.0,245335,0.0,1.0
2025-10-16,133.06,134.56,131.59,132.3,158187,133.06,134.56,131.59,132.3,158187,0.0,1.0
2025-10-17,133.42,133.69,131.97,133.49,149042,133.42,133.69,131.97,133.49,149042,0.0,1.0
2025-10-20,134.32,134.755,133.113,133.92,140532,134.32,134.755,133.113,133.92,140532,0.0,1.0
2025-10-21,132.03,135.03,131.84,135.03,108353,132.03,135.03,131.84,135.03,108353,0.0,1.0
2025-10-22,131.48,132.55,129.65,132.06,155409,131.48,132.55,129.65,132.06,155409,0.0,1.0
2025-10-23,130.3,131.86,128.99,131.86,140782,130.3,131.86,128.99,131.86,140782,0.0,1.0
2025-10-24,131.87,132.03,129.0,131.09,108178,131.87,132.03,129.0,131.09,108178,0.0,1.0
2025-10-27,131.48,132.22,130.56,131.7,102048,131.48,132.22,130.56,131.7,102048,0.0,1.0
2025-10-28,131.8,132.405,129.04,131.47,121670,131.8,132.405,129.04,131.47,121670,0.0,1.0
2025-10-29,128.52,132.08,128.14,132.08,118495,128.52,132.08,128.14,132.08,118495,0.0,1.0
2025-10-30,128.58,129.52,127.27,129.0,97317,128.58,129.52,127.27,129.0,97317,0.0,1.0
2025-10-31,127.28,128.37,126.17,127.35,138267,127.28,128.37,126.17,127.35,138267,0.0,1.0
2025-11-03,129.54,130.16,125.23,127.35,119421,129.54,130.16,125.23,127.35,119421,0.0,1.0
2025-11-04,131.64,132.13,129.06,129.99,88555,131.64,132.13,129.06,129.99,88555,0.0,1.0
2025-11-05,130.33,132.4,130.27,130.91,101943,130.33,132.4,130.27,130.91,101943,0.0,1.0
2025-11-06,133.14,134.145,129.96,130.3,146505,133.14,134.145,129.96,130.3,146505,0.0,1.0
2025-11-07,135.8,137.0,133.1802,135.71,128485,135.8,137.0,133.1802,135.71,128485,0.0,1.0
2025-11-10,133.5,134.99,132.245,134.54,157849,133.5,134.99,132.245,134.54,157849,0.0,1.0
2025-11-11,135.0,135.5,132.765,133.89,115538,135.0,135.5,132.765,133.89,115538,0.0,1.0
2025-11-12,134.75,135.9,134.02,134.27,167778,134.75,135.9,134.02,134.27,167778,0.0,1.0
2025-11-13,133.89,135.64,133.84,133.84,102783,133.89,135.64,133.84,133.84,102783,0.0,1.0
2025-11-14,134.58,135.85,131.43,134.38,171839,134.58,135.85,131.43,134.38,171839,0.0,1.0
2025-11-17,134.54,135.86,133.7349,134.81,89472,134.54,135.86,133.7349,134.81,89472,0.0,1.0
2025-11-18,135.98,137.23,133.75,135.32,206571,135.98,137.23,133.75,135.32,206571,0.0,1.0
2025-11-19,135.54,137.62,134.61,135.12,120671,135.54,137.62,134.61,135.12,120671,0.0,1.0
2025-11-20,136.89,138.42,135.63,135.88,191469,136.89,138.42,135.63,135.88,191469,0.0,1.0
2025-11-21,137.14,138.62,136.17,137.34,221734,137.14,138.62,136.17,137.34,221734,0.0,1.0
2025-11-24,137.52,138.27,134.85,136.17,203900,137.52,138.27,134.85,136.17,203900,0.0,1.0
2025-11-25,137.19,139.545,135.6485,137.62,216110,137.19,139.545,135.6485,137.62,216110,0.0,1.0
2025-11-26,138.38,139.57,136.59,136.59,241160,138.38,139.57,136.59,136.59,241160,0.0,1.0