date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-12-14,12.63,12.88,12.63,12.88,2100,1.24443764842669,1.26907022262358,1.24443764842669,1.26907022262358,21313.2413934377,0.0,1.0
1992-12-15,12.38,12.5,12.38,12.5,2000,1.21980507422981,1.23162870984431,1.21980507422981,1.23162870984431,20298.3251366072,0.0,1.0
1992-12-16,12.0,12.38,12.0,12.38,3400,1.18236356145054,1.21980507422981,1.18236356145054,1.21980507422981,34507.1527322324,0.0,1.0
1992-12-17,11.63,11.88,11.63,11.88,2200,1.14590735163915,1.17053992583603,1.14590735163915,1.17053992583603,22328.157650268,0.0,1.0
1992-12-18,12.13,12.13,11.75,11.75,1600,1.19517250003292,1.19517250003292,1.15773098725365,1.15773098725365,16238.6601092858,0.0,1.0
1992-12-21,12.25,12.25,12.25,12.25,2000,1.20699613564742,1.20699613564742,1.20699613564742,1.20699613564742,20298.3251366074,0.0,1.0
1992-12-22,12.25,12.25,12.25,12.25,0,1.20699613564742,1.20699613564742,1.20699613564742,1.20699613564742,0,0.0,1.0
1992-12-23,12.25,12.25,12.25,12.25,200,1.20699613564742,1.20699613564742,1.20699613564742,1.20699613564742,2029.83251366074,0.0,1.0
1992-12-24,12.25,12.25,12.25,12.25,0,1.20699613564742,1.20699613564742,1.20699613564742,1.20699613564742,0,0.0,1.0
1992-12-28,12.25,12.25,12.25,12.25,0,1.20699613564742,1.20699613564742,1.20699613564742,1.20699613564742,0,0.0,1.0
1992-12-29,12.38,12.38,12.25,12.25,1000,1.21980507422981,1.21980507422981,1.20699613564742,1.20699613564742,10149.1625683036,0.0,1.0
1992-12-30,12.5,12.5,12.25,12.25,2200,1.23162870984431,1.23162870984431,1.20699613564742,1.20699613564742,22328.1576502681,0.0,1.0
1992-12-31,12.75,12.75,12.5,12.5,7600,1.2562612840412,1.2562612840412,1.23162870984431,1.23162870984431,77133.6355191076,0.0,1.0
1993-01-04,12.38,12.5,12.38,12.5,700,1.21980507422981,1.23162870984431,1.21980507422981,1.23162870984431,7104.41379781253,0.0,1.0
1993-01-05,12.25,12.25,12.25,12.25,200,1.20699613564742,1.20699613564742,1.20699613564742,1.20699613564742,2029.83251366074,0.0,1.0
1993-01-06,12.25,12.25,12.25,12.25,0,1.20699613564742,1.20699613564742,1.20699613564742,1.20699613564742,0,0.0,1.0
1993-01-07,12.63,12.63,12.38,12.38,1300,1.24443764842669,1.24443764842669,1.21980507422981,1.21980507422981,13193.9113387948,0.0,1.0
1993-01-08,12.5,12.5,12.5,12.5,100,1.23162870984431,1.23162870984431,1.23162870984431,1.23162870984431,1014.91625683037,0.0,1.0
1993-01-11,12.5,12.5,12.5,12.5,0,1.23162870984431,1.23162870984431,1.23162870984431,1.23162870984431,0,0.0,1.0
1993-01-12,12.13,12.38,12.13,12.38,2700,1.19517250003292,1.21980507422981,1.19517250003292,1.21980507422981,27402.7389344198,0.0,1.0
1993-01-13,12.38,12.38,12.38,12.38,500,1.21980507422981,1.21980507422981,1.21980507422981,1.21980507422981,5074.58128415181,0.0,1.0
1993-01-14,12.5,12.5,12.13,12.13,2100,1.23162870984431,1.23162870984431,1.19517250003292,1.19517250003292,21313.2413934377,0.0,1.0
1993-01-15,12.38,12.38,12.38,12.38,400,1.21980507422981,1.21980507422981,1.21980507422981,1.21980507422981,4059.66502732145,0.0,1.0
1993-01-18,12.38,12.38,12.38,12.38,0,1.21980507422981,1.21980507422981,1.21980507422981,1.21980507422981,0,0.0,1.0
1993-01-19,12.13,12.13,12.13,12.13,500,1.19517250003292,1.19517250003292,1.19517250003292,1.19517250003292,5074.58128415182,0.0,1.0
1993-01-20,12.12,12.12,12.12,12.12,0,1.19418719706504,1.19418719706504,1.19418719706504,1.19418719706504,0,0.0,1.0
1993-01-21,12.12,12.12,12.12,12.12,0,1.19418719706504,1.19418719706504,1.19418719706504,1.19418719706504,0,0.0,1.0
1993-01-22,12.38,12.38,12.38,12.38,1000,1.21980507422981,1.21980507422981,1.21980507422981,1.21980507422981,10149.1625683036,0.0,1.0
1993-01-25,12.38,12.38,12.38,12.38,0,1.21980507422981,1.21980507422981,1.21980507422981,1.21980507422981,0,0.0,1.0
1993-01-26,12.38,12.38,12.38,12.38,1400,1.21980507422981,1.21980507422981,1.21980507422981,1.21980507422981,14208.8275956251,0.0,1.0
1993-01-27,12.38,12.38,12.38,12.38,400,1.21980507422981,1.21980507422981,1.21980507422981,1.21980507422981,4059.66502732145,0.0,1.0
1993-01-28,12.38,12.38,12.38,12.38,100,1.21980507422981,1.21980507422981,1.21980507422981,1.21980507422981,1014.91625683036,0.0,1.0
1993-01-29,12.25,12.25,12.25,12.25,200,1.20699613564742,1.20699613564742,1.20699613564742,1.20699613564742,2029.83251366074,0.0,1.0
1993-02-01,12.25,12.25,12.25,12.25,0,1.20699613564742,1.20699613564742,1.20699613564742,1.20699613564742,0,0.0,1.0
1993-02-02,12.63,12.63,12.25,12.25,800,1.25921719294482,1.25921719294482,1.22133100661711,1.22133100661711,8024.03275353211,0.15,1.0
1993-02-03,14.0,14.0,12.75,12.75,9100,1.39580686470527,1.39580686470527,1.27118125178515,1.27118125178515,91273.3725714274,0.0,1.0
1993-02-04,14.0,14.0,13.75,14.0,3500,1.39580686470527,1.39580686470527,1.37088174212124,1.39580686470527,35105.1432967028,0.0,1.0
1993-02-05,14.0,14.0,14.0,14.0,3000,1.39580686470527,1.39580686470527,1.39580686470527,1.39580686470527,30090.1228257453,0.0,1.0
1993-02-08,13.75,13.75,13.75,13.75,800,1.37088174212124,1.37088174212124,1.37088174212124,1.37088174212124,8024.03275353212,0.0,1.0
1993-02-09,13.75,14.0,13.75,14.0,2800,1.37088174212124,1.39580686470527,1.37088174212124,1.39580686470527,28084.1146373624,0.0,1.0
1993-02-10,13.75,13.75,13.75,13.75,0,1.37088174212124,1.37088174212124,1.37088174212124,1.37088174212124,0,0.0,1.0
1993-02-11,13.75,13.75,13.75,13.75,0,1.37088174212124,1.37088174212124,1.37088174212124,1.37088174212124,0,0.0,1.0
1993-02-12,13.75,13.75,13.75,13.75,0,1.37088174212124,1.37088174212124,1.37088174212124,1.37088174212124,0,0.0,1.0
1993-02-16,13.75,14.0,13.75,14.0,2500,1.37088174212124,1.39580686470527,1.37088174212124,1.39580686470527,25075.1023547879,0.0,1.0
1993-02-17,13.63,13.63,13.5,13.5,600,1.35891768328091,1.35891768328091,1.34595661953722,1.34595661953722,6018.02456514908,0.0,1.0
1993-02-18,13.62,13.62,13.62,13.62,0,1.35792067837755,1.35792067837755,1.35792067837755,1.35792067837755,0,0.0,1.0
1993-02-19,13.62,13.62,13.62,13.62,0,1.35792067837755,1.35792067837755,1.35792067837755,1.35792067837755,0,0.0,1.0
1993-02-22,13.63,13.63,13.63,13.63,200,1.35891768328091,1.35891768328091,1.35891768328091,1.35891768328091,2006.00818838303,0.0,1.0
1993-02-23,13.38,13.38,13.38,13.38,500,1.33399256069689,1.33399256069689,1.33399256069689,1.33399256069689,5015.02047095756,0.0,1.0
1993-02-24,13.25,13.25,13.25,13.25,400,1.3210314969532,1.3210314969532,1.3210314969532,1.3210314969532,4012.01637676604,0.0,1.0
1993-02-25,13.5,13.5,13.5,13.5,300,1.34595661953722,1.34595661953722,1.34595661953722,1.34595661953722,3009.01228257454,0.0,1.0
1993-02-26,13.5,13.5,13.5,13.5,0,1.34595661953722,1.34595661953722,1.34595661953722,1.34595661953722,0,0.0,1.0
1993-03-01,13.38,13.38,13.38,13.38,100,1.33399256069689,1.33399256069689,1.33399256069689,1.33399256069689,1003.00409419151,0.0,1.0
1993-03-02,13.63,13.63,13.63,13.63,500,1.35891768328091,1.35891768328091,1.35891768328091,1.35891768328091,5015.02047095757,0.0,1.0
1993-03-03,13.88,13.88,13.75,13.75,700,1.38384280586494,1.38384280586494,1.37088174212124,1.37088174212124,7021.02865934056,0.0,1.0
1993-03-04,13.88,13.88,13.88,13.88,1000,1.38384280586494,1.38384280586494,1.38384280586494,1.38384280586494,10030.0409419151,0.0,1.0
1993-03-05,13.63,13.88,13.63,13.88,700,1.35891768328091,1.38384280586494,1.35891768328091,1.38384280586494,7021.0286593406,0.0,1.0
1993-03-08,13.0,13.75,13.0,13.63,10400,1.29610637436918,1.37088174212124,1.29610637436918,1.35891768328091,104312.425795917,0.0,1.0
1993-03-09,13.25,13.25,13.25,13.25,200,1.3210314969532,1.3210314969532,1.3210314969532,1.3210314969532,2006.00818838302,0.0,1.0
1993-03-10,13.25,13.25,13.25,13.25,0,1.3210314969532,1.3210314969532,1.3210314969532,1.3210314969532,0,0.0,1.0
1993-03-11,13.25,13.25,13.25,13.25,0,1.3210314969532,1.3210314969532,1.3210314969532,1.3210314969532,0,0.0,1.0
1993-03-12,13.25,13.25,13.25,13.25,0,1.3210314969532,1.3210314969532,1.3210314969532,1.3210314969532,0,0.0,1.0
1993-03-15,13.25,13.25,13.25,13.25,0,1.3210314969532,1.3210314969532,1.3210314969532,1.3210314969532,0,0.0,1.0
1993-03-16,13.25,13.25,13.25,13.25,1000,1.3210314969532,1.3210314969532,1.3210314969532,1.3210314969532,10030.0409419151,0.0,1.0
1993-03-17,13.0,13.0,13.0,13.0,500,1.29610637436918,1.29610637436918,1.29610637436918,1.29610637436918,5015.02047095754,0.0,1.0
1993-03-18,12.75,13.0,12.75,13.0,4200,1.27118125178515,1.29610637436918,1.27118125178515,1.29610637436918,42126.1719560436,0.0,1.0
1993-03-19,12.75,12.75,12.75,12.75,0,1.27118125178515,1.27118125178515,1.27118125178515,1.27118125178515,0,0.0,1.0
1993-03-22,12.75,12.75,12.75,12.75,0,1.27118125178515,1.27118125178515,1.27118125178515,1.27118125178515,0,0.0,1.0
1993-03-23,13.13,13.13,13.0,13.0,2500,1.30906743811287,1.30906743811287,1.29610637436918,1.29610637436918,25075.1023547878,0.0,1.0
1993-03-24,13.12,13.12,13.12,13.12,0,1.30807043320951,1.30807043320951,1.30807043320951,1.30807043320951,0,0.0,1.0
1993-03-25,13.0,13.0,13.0,13.0,500,1.29610637436918,1.29610637436918,1.29610637436918,1.29610637436918,5015.02047095754,0.0,1.0
1993-03-26,13.0,13.0,13.0,13.0,0,1.29610637436918,1.29610637436918,1.29610637436918,1.29610637436918,0,0.0,1.0
1993-03-29,13.0,13.0,13.0,13.0,0,1.29610637436918,1.29610637436918,1.29610637436918,1.29610637436918,0,0.0,1.0
1993-03-30,13.0,13.0,13.0,13.0,0,1.29610637436918,1.29610637436918,1.29610637436918,1.29610637436918,0,0.0,1.0
1993-03-31,13.0,13.0,13.0,13.0,0,1.29610637436918,1.29610637436918,1.29610637436918,1.29610637436918,0,0.0,1.0
1993-04-01,13.13,13.13,13.13,13.13,100,1.30906743811287,1.30906743811287,1.30906743811287,1.30906743811287,1003.00409419151,0.0,1.0
1993-04-02,13.38,13.38,13.13,13.13,2100,1.33399256069689,1.33399256069689,1.30906743811287,1.30906743811287,21063.0859780218,0.0,1.0
1993-04-05,13.38,13.38,13.38,13.38,0,1.33399256069689,1.33399256069689,1.33399256069689,1.33399256069689,0,0.0,1.0
1993-04-06,13.13,13.13,12.75,12.75,9300,1.30906743811287,1.30906743811287,1.27118125178515,1.27118125178515,93279.3807598104,0.0,1.0
1993-04-07,13.0,13.0,13.0,13.0,600,1.29610637436918,1.29610637436918,1.29610637436918,1.29610637436918,6018.02456514905,0.0,1.0
1993-04-08,13.13,13.13,13.0,13.13,300,1.30906743811287,1.30906743811287,1.29610637436918,1.30906743811287,3009.01228257453,0.0,1.0
1993-04-12,13.12,13.12,13.12,13.12,0,1.30807043320951,1.30807043320951,1.30807043320951,1.30807043320951,0,0.0,1.0
1993-04-13,13.0,13.13,12.88,12.88,1500,1.29610637436918,1.30906743811287,1.28414231552885,1.28414231552885,15045.0614128726,0.0,1.0
1993-04-14,13.0,13.13,13.0,13.13,500,1.29610637436918,1.30906743811287,1.29610637436918,1.30906743811287,5015.02047095754,0.0,1.0
1993-04-15,13.13,13.13,13.0,13.0,1000,1.30906743811287,1.30906743811287,1.29610637436918,1.29610637436918,10030.0409419151,0.0,1.0
1993-04-16,13.25,13.25,13.13,13.13,4000,1.3210314969532,1.3210314969532,1.30906743811287,1.30906743811287,40120.1637676604,0.0,1.0
1993-04-19,13.5,13.5,13.5,13.5,300,1.34595661953722,1.34595661953722,1.34595661953722,1.34595661953722,3009.01228257454,0.0,1.0
1993-04-20,13.5,13.5,13.5,13.5,2000,1.34595661953722,1.34595661953722,1.34595661953722,1.34595661953722,20060.0818838303,0.0,1.0
1993-04-21,13.38,13.38,13.38,13.38,500,1.33399256069689,1.33399256069689,1.33399256069689,1.33399256069689,5015.02047095756,0.0,1.0
1993-04-22,13.63,13.63,13.63,13.63,700,1.35891768328091,1.35891768328091,1.35891768328091,1.35891768328091,7021.0286593406,0.0,1.0
1993-04-23,13.75,13.75,13.63,13.75,3100,1.37088174212124,1.37088174212124,1.35891768328091,1.37088174212124,31093.126919937,0.0,1.0
1993-04-26,14.25,14.25,14.13,14.13,3900,1.42073198728929,1.42073198728929,1.40876792844896,1.40876792844896,39117.1596734689,0.0,1.0
1993-04-27,14.5,14.5,14.25,14.25,1000,1.44565710987331,1.44565710987331,1.42073198728929,1.42073198728929,10030.0409419151,0.0,1.0
1993-04-28,14.5,14.5,14.5,14.5,0,1.44565710987331,1.44565710987331,1.44565710987331,1.44565710987331,0,0.0,1.0
1993-04-29,14.5,14.5,14.5,14.5,0,1.44565710987331,1.44565710987331,1.44565710987331,1.44565710987331,0,0.0,1.0
1993-04-30,14.25,14.38,14.13,14.38,2200,1.42073198728929,1.43369305103298,1.40876792844896,1.43369305103298,22066.0900722132,0.0,1.0
1993-05-03,14.38,14.38,14.13,14.13,800,1.43369305103298,1.43369305103298,1.40876792844896,1.40876792844896,8024.0327535321,0.0,1.0
1993-05-04,14.38,14.63,14.38,14.63,2500,1.43369305103298,1.458618173617,1.43369305103298,1.458618173617,25075.1023547878,0.0,1.0
1993-05-05,14.38,14.38,14.38,14.38,0,1.43369305103298,1.43369305103298,1.43369305103298,1.43369305103298,0,0.0,1.0
1993-05-06,14.25,14.25,14.13,14.13,2200,1.42073198728929,1.42073198728929,1.40876792844896,1.40876792844896,22066.0900722132,0.0,1.0
1993-05-07,14.38,14.38,14.38,14.38,2500,1.43369305103298,1.43369305103298,1.43369305103298,1.43369305103298,25075.1023547878,0.0,1.0
1993-05-10,14.38,14.38,14.38,14.38,0,1.43369305103298,1.43369305103298,1.43369305103298,1.43369305103298,0,0.0,1.0
1993-05-11,14.13,14.38,14.13,14.25,3000,1.40876792844896,1.43369305103298,1.40876792844896,1.42073198728929,30090.1228257453,0.0,1.0
1993-05-12,14.38,14.38,14.13,14.13,1200,1.43369305103298,1.43369305103298,1.40876792844896,1.40876792844896,12036.0491302981,0.0,1.0
1993-05-13,14.5,14.5,14.5,14.5,600,1.44565710987331,1.44565710987331,1.44565710987331,1.44565710987331,6018.02456514908,0.0,1.0
1993-05-14,14.63,14.63,14.5,14.5,2000,1.458618173617,1.458618173617,1.44565710987331,1.44565710987331,20060.0818838303,0.0,1.0
1993-05-17,14.75,14.75,14.63,14.63,3200,1.47058223245734,1.47058223245734,1.458618173617,1.458618173617,32096.1310141283,0.0,1.0
1993-05-18,14.88,14.88,14.88,14.88,100,1.48354329620103,1.48354329620103,1.48354329620103,1.48354329620103,1003.00409419151,0.0,1.0
1993-05-19,14.88,14.88,14.88,14.88,100,1.48354329620103,1.48354329620103,1.48354329620103,1.48354329620103,1003.00409419151,0.0,1.0
1993-05-20,14.88,14.88,14.88,14.88,0,1.48354329620103,1.48354329620103,1.48354329620103,1.48354329620103,0,0.0,1.0
1993-05-21,14.75,14.88,14.75,14.88,3600,1.47058223245734,1.48354329620103,1.47058223245734,1.48354329620103,36108.1473908943,0.0,1.0
1993-05-24,14.75,14.75,14.75,14.75,2800,1.47058223245734,1.47058223245734,1.47058223245734,1.47058223245734,28084.1146373622,0.0,1.0
1993-05-25,15.0,15.0,15.0,15.0,1200,1.49550735504136,1.49550735504136,1.49550735504136,1.49550735504136,12036.0491302981,0.0,1.0
1993-05-26,14.75,14.88,14.75,14.88,1100,1.47058223245734,1.48354329620103,1.47058223245734,1.48354329620103,11033.0450361066,0.0,1.0
1993-05-27,14.88,14.88,14.88,14.88,300,1.48354329620103,1.48354329620103,1.48354329620103,1.48354329620103,3009.01228257453,0.0,1.0
1993-05-28,14.88,14.88,14.88,14.88,300,1.48354329620103,1.48354329620103,1.48354329620103,1.48354329620103,3009.01228257453,0.0,1.0
1993-06-01,15.0,15.0,15.0,15.0,1000,1.49550735504136,1.49550735504136,1.49550735504136,1.49550735504136,10030.0409419151,0.0,1.0
1993-06-02,14.88,14.88,14.63,14.75,4900,1.48354329620103,1.48354329620103,1.458618173617,1.47058223245734,49147.200615384,0.0,1.0
1993-06-03,14.88,14.88,14.88,14.88,100,1.48354329620103,1.48354329620103,1.48354329620103,1.48354329620103,1003.00409419151,0.0,1.0
1993-06-04,14.63,14.63,14.63,14.63,500,1.458618173617,1.458618173617,1.458618173617,1.458618173617,5015.02047095757,0.0,1.0
1993-06-07,14.63,14.63,14.63,14.63,100,1.458618173617,1.458618173617,1.458618173617,1.458618173617,1003.00409419151,0.0,1.0
1993-06-08,14.5,14.5,14.5,14.5,600,1.44565710987331,1.44565710987331,1.44565710987331,1.44565710987331,6018.02456514908,0.0,1.0
1993-06-09,14.38,14.38,14.38,14.38,200,1.43369305103298,1.43369305103298,1.43369305103298,1.43369305103298,2006.00818838303,0.0,1.0
1993-06-10,14.25,14.25,14.13,14.25,3500,1.42073198728929,1.42073198728929,1.40876792844896,1.42073198728929,35105.1432967029,0.0,1.0
1993-06-11,14.25,14.25,14.25,14.25,0,1.42073198728929,1.42073198728929,1.42073198728929,1.42073198728929,0,0.0,1.0
1993-06-14,14.25,14.25,14.25,14.25,1200,1.42073198728929,1.42073198728929,1.42073198728929,1.42073198728929,12036.0491302981,0.0,1.0
1993-06-15,14.25,14.25,14.25,14.25,0,1.42073198728929,1.42073198728929,1.42073198728929,1.42073198728929,0,0.0,1.0
1993-06-16,14.25,14.25,14.25,14.25,1500,1.42073198728929,1.42073198728929,1.42073198728929,1.42073198728929,15045.0614128727,0.0,1.0
1993-06-17,14.0,14.13,14.0,14.13,800,1.39580686470527,1.40876792844896,1.39580686470527,1.40876792844896,8024.03275353208,0.0,1.0
1993-06-18,14.0,14.0,14.0,14.0,100,1.39580686470527,1.39580686470527,1.39580686470527,1.39580686470527,1003.00409419151,0.0,1.0
1993-06-21,14.13,14.13,14.13,14.13,1000,1.40876792844896,1.40876792844896,1.40876792844896,1.40876792844896,10030.0409419151,0.0,1.0
1993-06-22,14.12,14.12,14.12,14.12,0,1.4077709235456,1.4077709235456,1.4077709235456,1.4077709235456,0,0.0,1.0
1993-06-23,13.88,13.88,13.88,13.88,500,1.38384280586494,1.38384280586494,1.38384280586494,1.38384280586494,5015.02047095754,0.0,1.0
1993-06-24,13.88,13.88,13.75,13.75,800,1.38384280586494,1.38384280586494,1.37088174212124,1.37088174212124,8024.03275353207,0.0,1.0
1993-06-25,13.63,13.63,13.63,13.63,900,1.35891768328091,1.35891768328091,1.35891768328091,1.35891768328091,9027.03684772363,0.0,1.0
1993-06-28,13.88,13.88,13.88,13.88,500,1.38384280586494,1.38384280586494,1.38384280586494,1.38384280586494,5015.02047095754,0.0,1.0
1993-06-29,13.88,13.88,13.88,13.88,0,1.38384280586494,1.38384280586494,1.38384280586494,1.38384280586494,0,0.0,1.0
1993-06-30,14.13,14.13,14.13,14.13,1000,1.40876792844896,1.40876792844896,1.40876792844896,1.40876792844896,10030.0409419151,0.0,1.0
1993-07-01,14.13,14.13,14.13,14.13,100,1.40876792844896,1.40876792844896,1.40876792844896,1.40876792844896,1003.00409419151,0.0,1.0
1993-07-02,14.25,14.38,14.13,14.13,1100,1.42073198728929,1.43369305103298,1.40876792844896,1.40876792844896,11033.0450361066,0.0,1.0
1993-07-06,14.25,14.5,14.25,14.5,3000,1.42073198728929,1.44565710987331,1.42073198728929,1.44565710987331,30090.1228257453,0.0,1.0
1993-07-07,14.25,14.25,14.25,14.25,100,1.42073198728929,1.42073198728929,1.42073198728929,1.42073198728929,1003.00409419151,0.0,1.0
1993-07-08,14.25,14.25,14.25,14.25,0,1.42073198728929,1.42073198728929,1.42073198728929,1.42073198728929,0,0.0,1.0
1993-07-09,14.25,14.25,14.25,14.25,200,1.42073198728929,1.42073198728929,1.42073198728929,1.42073198728929,2006.00818838302,0.0,1.0
1993-07-12,14.25,14.25,14.25,14.25,700,1.42073198728929,1.42073198728929,1.42073198728929,1.42073198728929,7021.02865934058,0.0,1.0
1993-07-13,14.13,14.5,14.13,14.5,1000,1.40876792844896,1.44565710987331,1.40876792844896,1.44565710987331,10030.0409419151,0.0,1.0
1993-07-14,14.25,14.25,14.25,14.25,500,1.42073198728929,1.42073198728929,1.42073198728929,1.42073198728929,5015.02047095756,0.0,1.0
1993-07-15,14.38,14.38,14.38,14.38,2000,1.43369305103298,1.43369305103298,1.43369305103298,1.43369305103298,20060.0818838303,0.0,1.0
1993-07-16,14.38,14.38,14.38,14.38,0,1.43369305103298,1.43369305103298,1.43369305103298,1.43369305103298,0,0.0,1.0
1993-07-19,14.25,14.25,14.25,14.25,1200,1.42073198728929,1.42073198728929,1.42073198728929,1.42073198728929,12036.0491302981,0.0,1.0
1993-07-20,14.25,14.25,14.25,14.25,0,1.42073198728929,1.42073198728929,1.42073198728929,1.42073198728929,0,0.0,1.0
1993-07-21,14.38,14.38,14.38,14.38,700,1.43369305103298,1.43369305103298,1.43369305103298,1.43369305103298,7021.02865934059,0.0,1.0
1993-07-22,14.38,14.38,14.38,14.38,0,1.43369305103298,1.43369305103298,1.43369305103298,1.43369305103298,0,0.0,1.0
1993-07-23,14.38,14.38,14.25,14.25,700,1.43369305103298,1.43369305103298,1.42073198728929,1.42073198728929,7021.02865934059,0.0,1.0
1993-07-26,14.25,14.25,14.25,14.25,200,1.42073198728929,1.42073198728929,1.42073198728929,1.42073198728929,2006.00818838302,0.0,1.0
1993-07-27,14.0,14.0,14.0,14.0,0,1.41076193825568,1.41076193825568,1.41076193825568,1.41076193825568,0,0.15,1.0
1993-07-28,14.0,14.0,14.0,14.0,0,1.41076193825568,1.41076193825568,1.41076193825568,1.41076193825568,0,0.0,1.0
1993-07-29,14.0,14.0,14.0,14.0,0,1.41076193825568,1.41076193825568,1.41076193825568,1.41076193825568,0,0.0,1.0
1993-07-30,14.13,14.13,14.0,14.0,1000,1.42386187053948,1.42386187053948,1.41076193825568,1.41076193825568,9923.71541956268,0.0,1.0
1993-08-02,14.0,14.0,14.0,14.0,1000,1.41076193825568,1.41076193825568,1.41076193825568,1.41076193825568,9923.71541956266,0.0,1.0
1993-08-03,13.75,13.88,13.75,13.88,1100,1.38556976078683,1.39866969307063,1.38556976078683,1.39866969307063,10916.0869615189,0.0,1.0
1993-08-04,13.63,13.75,13.63,13.75,400,1.37347751560178,1.38556976078683,1.37347751560178,1.38556976078683,3969.48616782506,0.0,1.0
1993-08-05,13.62,13.62,13.62,13.62,0,1.37246982850303,1.37246982850303,1.37246982850303,1.37246982850303,0,0.0,1.0
1993-08-06,13.62,13.62,13.62,13.62,0,1.37246982850303,1.37246982850303,1.37246982850303,1.37246982850303,0,0.0,1.0
1993-08-09,13.63,13.63,13.63,13.63,100,1.37347751560178,1.37347751560178,1.37347751560178,1.37347751560178,992.371541956266,0.0,1.0
1993-08-10,13.62,13.62,13.62,13.62,0,1.37246982850303,1.37246982850303,1.37246982850303,1.37246982850303,0,0.0,1.0
1993-08-11,13.63,13.63,13.63,13.63,100,1.37347751560178,1.37347751560178,1.37347751560178,1.37347751560178,992.371541956266,0.0,1.0
1993-08-12,13.63,13.63,13.63,13.63,1200,1.37347751560178,1.37347751560178,1.37347751560178,1.37347751560178,11908.4585034752,0.0,1.0
1993-08-13,13.62,13.62,13.62,13.62,0,1.37246982850303,1.37246982850303,1.37246982850303,1.37246982850303,0,0.0,1.0
1993-08-16,13.5,13.63,13.5,13.63,700,1.36037758331798,1.37347751560178,1.36037758331798,1.37347751560178,6946.60079369385,0.0,1.0
1993-08-17,13.5,13.5,13.5,13.5,0,1.36037758331798,1.36037758331798,1.36037758331798,1.36037758331798,0,0.0,1.0
1993-08-18,13.63,13.63,13.63,13.63,300,1.37347751560178,1.37347751560178,1.37347751560178,1.37347751560178,2977.1146258688,0.0,1.0
1993-08-19,13.62,13.62,13.62,13.62,0,1.37246982850303,1.37246982850303,1.37246982850303,1.37246982850303,0,0.0,1.0
1993-08-20,13.5,13.5,13.5,13.5,1500,1.36037758331798,1.36037758331798,1.36037758331798,1.36037758331798,14885.573129344,0.0,1.0
1993-08-23,13.5,13.5,13.5,13.5,2500,1.36037758331798,1.36037758331798,1.36037758331798,1.36037758331798,24809.2885489066,0.0,1.0
1993-08-24,13.63,13.63,13.63,13.63,700,1.37347751560178,1.37347751560178,1.37347751560178,1.37347751560178,6946.60079369386,0.0,1.0
1993-08-25,13.75,13.75,13.63,13.63,800,1.38556976078683,1.38556976078683,1.37347751560178,1.37347751560178,7938.97233565012,0.0,1.0
1993-08-26,14.0,14.0,14.0,14.0,400,1.41076193825568,1.41076193825568,1.41076193825568,1.41076193825568,3969.48616782506,0.0,1.0
1993-08-27,13.75,13.75,13.75,13.75,200,1.38556976078683,1.38556976078683,1.38556976078683,1.38556976078683,1984.74308391253,0.0,1.0
1993-08-30,14.0,14.0,14.0,14.0,100,1.41076193825568,1.41076193825568,1.41076193825568,1.41076193825568,992.371541956266,0.0,1.0
1993-08-31,14.38,14.5,14.13,14.38,3100,1.44905404800834,1.46114629319338,1.42386187053948,1.44905404800834,30763.5178006441,0.0,1.0
1993-09-01,14.88,14.88,14.5,14.63,2100,1.49943840294604,1.49943840294604,1.46114629319338,1.47424622547719,20839.8023810816,0.0,1.0
1993-09-02,14.88,14.88,14.88,14.88,500,1.49943840294604,1.49943840294604,1.49943840294604,1.49943840294604,4961.85770978132,0.0,1.0
1993-09-03,15.38,15.5,15.0,15.0,3500,1.54982275788374,1.56191500306879,1.51153064813109,1.51153064813109,34733.0039684693,0.0,1.0
1993-09-07,15.75,15.88,15.25,15.38,8300,1.58710718053764,1.60020711282144,1.53672282559994,1.54982275788374,82366.8379823701,0.0,1.0
1993-09-08,15.38,15.63,15.38,15.63,1300,1.54982275788374,1.57501493535259,1.54982275788374,1.57501493535259,12900.8300454315,0.0,1.0
1993-09-09,15.63,15.63,15.63,15.63,200,1.57501493535259,1.57501493535259,1.57501493535259,1.57501493535259,1984.74308391253,0.0,1.0
1993-09-10,15.75,15.75,15.63,15.63,1200,1.58710718053764,1.58710718053764,1.57501493535259,1.57501493535259,11908.4585034752,0.0,1.0
1993-09-13,16.38,16.63,15.88,15.88,2300,1.65059146775915,1.675783645228,1.60020711282144,1.60020711282144,22824.5454649941,0.0,1.0
1993-09-14,16.0,16.25,16.0,16.25,1600,1.61229935800649,1.63749153547534,1.61229935800649,1.63749153547534,15877.9446713003,0.0,1.0
1993-09-15,15.75,15.75,15.75,15.75,500,1.58710718053764,1.58710718053764,1.58710718053764,1.58710718053764,4961.85770978133,0.0,1.0
1993-09-16,15.63,15.88,15.63,15.88,1400,1.57501493535259,1.60020711282144,1.57501493535259,1.60020711282144,13893.2015873877,0.0,1.0
1993-09-17,15.5,15.5,15.5,15.5,200,1.56191500306879,1.56191500306879,1.56191500306879,1.56191500306879,1984.74308391253,0.0,1.0
1993-09-20,15.75,15.75,15.63,15.63,200,1.58710718053764,1.58710718053764,1.57501493535259,1.57501493535259,1984.74308391253,0.0,1.0
1993-09-21,15.75,15.75,15.75,15.75,500,1.58710718053764,1.58710718053764,1.58710718053764,1.58710718053764,4961.85770978133,0.0,1.0
1993-09-22,15.88,15.88,15.88,15.88,100,1.60020711282144,1.60020711282144,1.60020711282144,1.60020711282144,992.371541956268,0.0,1.0
1993-09-23,15.88,15.88,15.88,15.88,100,1.60020711282144,1.60020711282144,1.60020711282144,1.60020711282144,992.371541956268,0.0,1.0
1993-09-24,15.88,15.88,15.88,15.88,0,1.60020711282144,1.60020711282144,1.60020711282144,1.60020711282144,0,0.0,1.0
1993-09-27,15.5,15.63,15.5,15.63,3200,1.56191500306879,1.57501493535259,1.56191500306879,1.57501493535259,31755.8893426005,0.0,1.0
1993-09-28,15.38,15.38,15.38,15.38,500,1.54982275788374,1.54982275788374,1.54982275788374,1.54982275788374,4961.85770978133,0.0,1.0
1993-09-29,15.25,15.25,15.25,15.25,300,1.53672282559994,1.53672282559994,1.53672282559994,1.53672282559994,2977.11462586879,0.0,1.0
1993-09-30,15.25,15.25,15.25,15.25,1300,1.53672282559994,1.53672282559994,1.53672282559994,1.53672282559994,12900.8300454314,0.0,1.0
1993-10-01,15.38,15.5,15.13,15.13,2000,1.54982275788374,1.56191500306879,1.52463058041489,1.52463058041489,19847.4308391253,0.0,1.0
1993-10-04,15.25,15.38,15.25,15.38,600,1.53672282559994,1.54982275788374,1.53672282559994,1.54982275788374,5954.22925173759,0.0,1.0
1993-10-05,15.13,15.13,15.13,15.13,200,1.52463058041489,1.52463058041489,1.52463058041489,1.52463058041489,1984.74308391253,0.0,1.0
1993-10-06,15.25,15.25,15.13,15.25,400,1.53672282559994,1.53672282559994,1.52463058041489,1.53672282559994,3969.48616782506,0.0,1.0
1993-10-07,15.25,15.25,15.25,15.25,0,1.53672282559994,1.53672282559994,1.53672282559994,1.53672282559994,0,0.0,1.0
1993-10-08,15.38,15.5,15.38,15.5,800,1.54982275788374,1.56191500306879,1.54982275788374,1.56191500306879,7938.97233565013,0.0,1.0
1993-10-11,15.25,15.25,15.25,15.25,100,1.53672282559994,1.53672282559994,1.53672282559994,1.53672282559994,992.371541956264,0.0,1.0
1993-10-12,15.25,15.25,15.25,15.25,300,1.53672282559994,1.53672282559994,1.53672282559994,1.53672282559994,2977.11462586879,0.0,1.0
1993-10-13,15.25,15.25,15.0,15.13,2200,1.53672282559994,1.53672282559994,1.51153064813109,1.52463058041489,21832.1739230378,0.0,1.0
1993-10-14,15.13,15.13,15.13,15.13,100,1.52463058041489,1.52463058041489,1.52463058041489,1.52463058041489,992.371541956265,0.0,1.0
1993-10-15,15.13,15.38,15.0,15.38,2600,1.52463058041489,1.54982275788374,1.51153064813109,1.54982275788374,25801.6600908629,0.0,1.0
1993-10-18,15.25,15.25,15.0,15.0,3500,1.53672282559994,1.53672282559994,1.51153064813109,1.51153064813109,34733.0039684693,0.0,1.0
1993-10-19,15.25,15.25,15.25,15.25,0,1.53672282559994,1.53672282559994,1.53672282559994,1.53672282559994,0,0.0,1.0
1993-10-20,15.25,15.25,15.25,15.25,0,1.53672282559994,1.53672282559994,1.53672282559994,1.53672282559994,0,0.0,1.0
1993-10-21,15.13,15.13,15.13,15.13,100,1.52463058041489,1.52463058041489,1.52463058041489,1.52463058041489,992.371541956265,0.0,1.0
1993-10-22,15.12,15.12,15.12,15.12,0,1.52362289331614,1.52362289331614,1.52362289331614,1.52362289331614,0,0.0,1.0
1993-10-25,15.13,15.13,15.13,15.13,1000,1.52463058041489,1.52463058041489,1.52463058041489,1.52463058041489,9923.71541956265,0.0,1.0
1993-10-26,15.25,15.25,15.13,15.13,500,1.53672282559994,1.53672282559994,1.52463058041489,1.52463058041489,4961.85770978132,0.0,1.0
1993-10-27,15.25,15.25,15.25,15.25,0,1.53672282559994,1.53672282559994,1.53672282559994,1.53672282559994,0,0.0,1.0
1993-10-28,15.0,15.13,15.0,15.13,3200,1.51153064813109,1.52463058041489,1.51153064813109,1.52463058041489,31755.8893426004,0.0,1.0
1993-10-29,15.0,15.0,15.0,15.0,0,1.51153064813109,1.51153064813109,1.51153064813109,1.51153064813109,0,0.0,1.0
1993-11-01,15.13,15.13,15.13,15.13,1000,1.52463058041489,1.52463058041489,1.52463058041489,1.52463058041489,9923.71541956265,0.0,1.0
1993-11-02,15.0,15.13,15.0,15.13,1100,1.51153064813109,1.52463058041489,1.51153064813109,1.52463058041489,10916.0869615189,0.0,1.0
1993-11-03,14.75,15.0,14.75,14.75,800,1.48633847066224,1.51153064813109,1.48633847066224,1.48633847066224,7938.9723356501,0.0,1.0
1993-11-04,14.75,14.75,14.75,14.75,0,1.48633847066224,1.48633847066224,1.48633847066224,1.48633847066224,0,0.0,1.0
1993-11-05,14.38,14.5,14.38,14.5,800,1.44905404800834,1.46114629319338,1.44905404800834,1.46114629319338,7938.9723356501,0.0,1.0
1993-11-08,14.0,14.25,14.0,14.25,2200,1.41076193825568,1.43595411572453,1.41076193825568,1.43595411572453,21832.1739230379,0.0,1.0
1993-11-09,14.0,14.0,13.88,13.88,1300,1.41076193825568,1.41076193825568,1.39866969307063,1.39866969307063,12900.8300454315,0.0,1.0
1993-11-10,14.25,14.25,14.13,14.13,500,1.43595411572453,1.43595411572453,1.42386187053948,1.42386187053948,4961.85770978134,0.0,1.0
1993-11-11,14.25,14.25,14.25,14.25,0,1.43595411572453,1.43595411572453,1.43595411572453,1.43595411572453,0,0.0,1.0
1993-11-12,14.25,14.25,14.25,14.25,0,1.43595411572453,1.43595411572453,1.43595411572453,1.43595411572453,0,0.0,1.0
1993-11-15,14.0,14.0,14.0,14.0,500,1.41076193825568,1.41076193825568,1.41076193825568,1.41076193825568,4961.85770978133,0.0,1.0
1993-11-16,14.0,14.0,14.0,14.0,0,1.41076193825568,1.41076193825568,1.41076193825568,1.41076193825568,0,0.0,1.0
1993-11-17,14.13,14.13,14.13,14.13,1000,1.42386187053948,1.42386187053948,1.42386187053948,1.42386187053948,9923.71541956268,0.0,1.0
1993-11-18,14.12,14.12,14.12,14.12,0,1.42285418344073,1.42285418344073,1.42285418344073,1.42285418344073,0,0.0,1.0
1993-11-19,14.0,14.0,14.0,14.0,600,1.41076193825568,1.41076193825568,1.41076193825568,1.41076193825568,5954.2292517376,0.0,1.0
1993-11-22,13.75,13.75,13.75,13.75,500,1.38556976078683,1.38556976078683,1.38556976078683,1.38556976078683,4961.85770978133,0.0,1.0
1993-11-23,13.75,13.75,13.75,13.75,0,1.38556976078683,1.38556976078683,1.38556976078683,1.38556976078683,0,0.0,1.0
1993-11-24,14.0,14.0,14.0,14.0,300,1.41076193825568,1.41076193825568,1.41076193825568,1.41076193825568,2977.1146258688,0.0,1.0
1993-11-26,14.0,14.0,14.0,14.0,0,1.41076193825568,1.41076193825568,1.41076193825568,1.41076193825568,0,0.0,1.0
1993-11-29,14.0,14.25,14.0,14.25,3000,1.41076193825568,1.43595411572453,1.41076193825568,1.43595411572453,29771.146258688,0.0,1.0
1993-11-30,14.75,14.75,14.38,14.38,2400,1.48633847066224,1.48633847066224,1.44905404800834,1.44905404800834,23816.9170069503,0.0,1.0
1993-12-01,14.63,14.88,14.63,14.63,500,1.47424622547719,1.49943840294604,1.47424622547719,1.47424622547719,4961.85770978132,0.0,1.0
1993-12-02,14.63,14.88,14.63,14.88,500,1.47424622547719,1.49943840294604,1.47424622547719,1.49943840294604,4961.85770978132,0.0,1.0
1993-12-03,14.88,14.88,14.63,14.88,1200,1.49943840294604,1.49943840294604,1.47424622547719,1.49943840294604,11908.4585034752,0.0,1.0
1993-12-06,14.75,14.75,14.75,14.75,100,1.48633847066224,1.48633847066224,1.48633847066224,1.48633847066224,992.371541956262,0.0,1.0
1993-12-07,14.88,14.88,14.75,14.75,1000,1.49943840294604,1.49943840294604,1.48633847066224,1.48633847066224,9923.71541956264,0.0,1.0
1993-12-08,14.5,14.75,14.5,14.75,600,1.46114629319338,1.48633847066224,1.46114629319338,1.48633847066224,5954.22925173761,0.0,1.0
1993-12-09,14.38,14.38,14.38,14.38,400,1.44905404800834,1.44905404800834,1.44905404800834,1.44905404800834,3969.48616782505,0.0,1.0
1993-12-10,14.38,14.38,14.38,14.38,0,1.44905404800834,1.44905404800834,1.44905404800834,1.44905404800834,0,0.0,1.0
1993-12-13,14.38,14.38,14.38,14.38,200,1.44905404800834,1.44905404800834,1.44905404800834,1.44905404800834,1984.74308391252,0.0,1.0
1993-12-14,14.38,14.38,14.38,14.38,0,1.44905404800834,1.44905404800834,1.44905404800834,1.44905404800834,0,0.0,1.0
1993-12-15,14.13,14.13,14.13,14.13,1000,1.42386187053948,1.42386187053948,1.42386187053948,1.42386187053948,9923.71541956268,0.0,1.0
1993-12-16,14.13,14.13,14.13,14.13,1000,1.42386187053948,1.42386187053948,1.42386187053948,1.42386187053948,9923.71541956268,0.0,1.0
1993-12-17,14.38,14.38,14.25,14.25,600,1.44905404800834,1.44905404800834,1.43595411572453,1.43595411572453,5954.22925173757,0.0,1.0
1993-12-20,14.25,14.5,14.25,14.5,1400,1.43595411572453,1.46114629319338,1.43595411572453,1.46114629319338,13893.2015873877,0.0,1.0
1993-12-21,14.25,14.25,14.25,14.25,0,1.43595411572453,1.43595411572453,1.43595411572453,1.43595411572453,0,0.0,1.0
1993-12-22,14.25,14.25,14.25,14.25,0,1.43595411572453,1.43595411572453,1.43595411572453,1.43595411572453,0,0.0,1.0
1993-12-23,14.0,14.25,14.0,14.25,2100,1.41076193825568,1.43595411572453,1.41076193825568,1.43595411572453,20839.8023810816,0.0,1.0
1993-12-27,14.0,14.0,14.0,14.0,0,1.41076193825568,1.41076193825568,1.41076193825568,1.41076193825568,0,0.0,1.0
1993-12-28,14.25,14.25,14.25,14.25,100,1.43595411572453,1.43595411572453,1.43595411572453,1.43595411572453,992.371541956267,0.0,1.0
1993-12-29,14.38,14.38,14.25,14.25,2100,1.44905404800834,1.44905404800834,1.43595411572453,1.43595411572453,20839.8023810815,0.0,1.0
1993-12-30,14.38,14.5,14.38,14.5,1600,1.44905404800834,1.46114629319338,1.44905404800834,1.46114629319338,15877.9446713002,0.0,1.0
1993-12-31,15.0,15.13,15.0,15.13,21000,1.51153064813109,1.52463058041489,1.51153064813109,1.52463058041489,208398.023810815,0.0,1.0
1994-01-03,15.0,15.0,14.75,14.88,5200,1.51153064813109,1.51153064813109,1.48633847066224,1.49943840294604,51603.3201817257,0.0,1.0
1994-01-04,15.0,15.0,15.0,15.0,0,1.51153064813109,1.51153064813109,1.51153064813109,1.51153064813109,0,0.0,1.0
1994-01-05,15.0,15.0,15.0,15.0,0,1.51153064813109,1.51153064813109,1.51153064813109,1.51153064813109,0,0.0,1.0
1994-01-06,15.0,15.0,15.0,15.0,0,1.51153064813109,1.51153064813109,1.51153064813109,1.51153064813109,0,0.0,1.0
1994-01-07,14.88,14.88,14.88,14.88,500,1.49943840294604,1.49943840294604,1.49943840294604,1.49943840294604,4961.85770978132,0.0,1.0
1994-01-10,14.88,14.88,14.88,14.88,0,1.49943840294604,1.49943840294604,1.49943840294604,1.49943840294604,0,0.0,1.0
1994-01-11,14.88,14.88,14.88,14.88,0,1.49943840294604,1.49943840294604,1.49943840294604,1.49943840294604,0,0.0,1.0
1994-01-12,14.88,14.88,14.88,14.88,0,1.49943840294604,1.49943840294604,1.49943840294604,1.49943840294604,0,0.0,1.0
1994-01-13,14.88,14.88,14.88,14.88,0,1.49943840294604,1.49943840294604,1.49943840294604,1.49943840294604,0,0.0,1.0
1994-01-14,14.88,14.88,14.88,14.88,0,1.49943840294604,1.49943840294604,1.49943840294604,1.49943840294604,0,0.0,1.0
1994-01-17,15.0,15.0,15.0,15.0,100,1.51153064813109,1.51153064813109,1.51153064813109,1.51153064813109,992.371541956264,0.0,1.0
1994-01-18,15.0,15.0,15.0,15.0,0,1.51153064813109,1.51153064813109,1.51153064813109,1.51153064813109,0,0.0,1.0
1994-01-19,15.13,15.25,15.13,15.25,1000,1.52463058041489,1.53672282559994,1.52463058041489,1.53672282559994,9923.71541956265,0.0,1.0
1994-01-20,15.12,15.12,15.12,15.12,0,1.52362289331614,1.52362289331614,1.52362289331614,1.52362289331614,0,0.0,1.0
1994-01-21,15.38,15.38,15.38,15.38,500,1.54982275788374,1.54982275788374,1.54982275788374,1.54982275788374,4961.85770978133,0.0,1.0
1994-01-24,15.38,15.38,15.38,15.38,200,1.54982275788374,1.54982275788374,1.54982275788374,1.54982275788374,1984.74308391253,0.0,1.0
1994-01-25,15.25,15.25,15.13,15.13,1200,1.53672282559994,1.53672282559994,1.52463058041489,1.52463058041489,11908.4585034752,0.0,1.0
1994-01-26,14.88,15.0,14.88,15.0,1100,1.49943840294604,1.51153064813109,1.49943840294604,1.51153064813109,10916.0869615189,0.0,1.0
1994-01-27,14.75,14.75,14.75,14.75,300,1.48633847066224,1.48633847066224,1.48633847066224,1.48633847066224,2977.11462586879,0.0,1.0
1994-01-28,15.0,15.0,15.0,15.0,400,1.51153064813109,1.51153064813109,1.51153064813109,1.51153064813109,3969.48616782505,0.0,1.0
1994-01-31,15.0,15.0,15.0,15.0,0,1.51153064813109,1.51153064813109,1.51153064813109,1.51153064813109,0,0.0,1.0
1994-02-01,14.75,14.75,14.75,14.75,0,1.50145377714355,1.50145377714355,1.50145377714355,1.50145377714355,0,0.15,1.0
1994-02-02,14.63,14.75,14.63,14.75,2000,1.48923855997356,1.50145377714355,1.48923855997356,1.50145377714355,19647.6244883959,0.0,1.0
1994-02-03,14.62,14.62,14.62,14.62,0,1.4882206252094,1.4882206252094,1.4882206252094,1.4882206252094,0,0.0,1.0
1994-02-04,14.63,14.63,14.63,14.63,200,1.48923855997356,1.48923855997356,1.48923855997356,1.48923855997356,1964.76244883959,0.0,1.0
1994-02-07,14.63,14.63,14.63,14.63,200,1.48923855997356,1.48923855997356,1.48923855997356,1.48923855997356,1964.76244883959,0.0,1.0
1994-02-08,14.88,14.88,14.63,14.88,3100,1.51468692907769,1.51468692907769,1.48923855997356,1.51468692907769,30453.8179570136,0.0,1.0
1994-02-09,14.88,14.88,14.88,14.88,0,1.51468692907769,1.51468692907769,1.51468692907769,1.51468692907769,0,0.0,1.0
1994-02-10,14.63,14.88,14.63,14.88,800,1.48923855997356,1.51468692907769,1.48923855997356,1.51468692907769,7859.04979535837,0.0,1.0
1994-02-11,14.5,14.63,14.5,14.63,1200,1.47600540803942,1.48923855997356,1.47600540803942,1.48923855997356,11788.5746930375,0.0,1.0
1994-02-14,14.5,14.5,14.5,14.5,0,1.47600540803942,1.47600540803942,1.47600540803942,1.47600540803942,0,0.0,1.0
1994-02-15,14.75,14.75,14.5,14.5,400,1.50145377714355,1.50145377714355,1.47600540803942,1.47600540803942,3929.52489767916,0.0,1.0
1994-02-16,14.75,14.75,14.75,14.75,0,1.50145377714355,1.50145377714355,1.50145377714355,1.50145377714355,0,0.0,1.0
1994-02-17,14.63,14.88,14.63,14.88,400,1.48923855997356,1.51468692907769,1.48923855997356,1.51468692907769,3929.52489767919,0.0,1.0
1994-02-18,14.88,15.13,14.63,14.88,4400,1.51468692907769,1.54013529818182,1.48923855997356,1.51468692907769,43224.773874471,0.0,1.0
1994-02-22,14.63,14.63,14.5,14.63,800,1.48923855997356,1.48923855997356,1.47600540803942,1.48923855997356,7859.04979535837,0.0,1.0
1994-02-23,14.38,14.5,14.38,14.5,5000,1.46379019086944,1.47600540803942,1.46379019086944,1.47600540803942,49119.0612209895,0.0,1.0
1994-02-24,14.38,14.38,14.38,14.38,0,1.46379019086944,1.46379019086944,1.46379019086944,1.46379019086944,0,0.0,1.0
1994-02-25,14.25,14.38,14.25,14.38,2100,1.45055703893529,1.46379019086944,1.45055703893529,1.46379019086944,20630.0057128157,0.0,1.0
1994-02-28,14.25,14.25,14.25,14.25,0,1.45055703893529,1.45055703893529,1.45055703893529,1.45055703893529,0,0.0,1.0
1994-03-01,14.25,14.25,14.25,14.25,500,1.45055703893529,1.45055703893529,1.45055703893529,1.45055703893529,4911.90612209897,0.0,1.0
1994-03-02,14.25,14.38,14.0,14.13,3900,1.45055703893529,1.46379019086944,1.42510866983116,1.43834182176531,38312.8677523719,0.0,1.0
1994-03-03,14.25,14.25,14.25,14.25,0,1.45055703893529,1.45055703893529,1.45055703893529,1.45055703893529,0,0.0,1.0
1994-03-04,14.25,14.25,14.13,14.13,1000,1.45055703893529,1.45055703893529,1.43834182176531,1.43834182176531,9823.81224419793,0.0,1.0
1994-03-07,14.25,14.25,14.25,14.25,0,1.45055703893529,1.45055703893529,1.45055703893529,1.45055703893529,0,0.0,1.0
1994-03-08,14.25,14.25,14.25,14.25,0,1.45055703893529,1.45055703893529,1.45055703893529,1.45055703893529,0,0.0,1.0
1994-03-09,14.25,14.25,14.25,14.25,0,1.45055703893529,1.45055703893529,1.45055703893529,1.45055703893529,0,0.0,1.0
1994-03-10,14.25,14.25,14.25,14.25,0,1.45055703893529,1.45055703893529,1.45055703893529,1.45055703893529,0,0.0,1.0
1994-03-11,14.5,14.63,14.5,14.5,2200,1.47600540803942,1.48923855997356,1.47600540803942,1.47600540803942,21612.3869372354,0.0,1.0
1994-03-14,14.5,14.5,14.5,14.5,0,1.47600540803942,1.47600540803942,1.47600540803942,1.47600540803942,0,0.0,1.0
1994-03-15,14.63,14.75,14.63,14.63,2200,1.48923855997356,1.50145377714355,1.48923855997356,1.48923855997356,21612.3869372355,0.0,1.0
1994-03-16,15.0,15.0,14.88,14.88,900,1.52690214624767,1.52690214624767,1.51468692907769,1.51468692907769,8841.43101977816,0.0,1.0
1994-03-17,15.13,15.13,15.13,15.13,700,1.54013529818182,1.54013529818182,1.54013529818182,1.54013529818182,6876.66857093855,0.0,1.0
1994-03-18,15.13,15.13,15.0,15.0,500,1.54013529818182,1.54013529818182,1.52690214624767,1.52690214624767,4911.90612209897,0.0,1.0
1994-03-21,15.5,15.5,15.25,15.25,2200,1.57779888445593,1.57779888445593,1.5523505153518,1.5523505153518,21612.3869372354,0.0,1.0
1994-03-22,15.0,15.25,15.0,15.25,3500,1.52690214624767,1.5523505153518,1.52690214624767,1.5523505153518,34383.3428546928,0.0,1.0
1994-03-23,15.13,15.13,15.13,15.13,200,1.54013529818182,1.54013529818182,1.54013529818182,1.54013529818182,1964.76244883959,0.0,1.0
1994-03-24,15.25,15.25,15.0,15.13,1100,1.5523505153518,1.5523505153518,1.52690214624767,1.54013529818182,10806.1934686177,0.0,1.0
1994-03-25,15.5,15.5,15.38,15.38,1600,1.57779888445593,1.57779888445593,1.56558366728595,1.56558366728595,15718.0995907167,0.0,1.0
1994-03-28,15.13,15.63,15.13,15.63,2900,1.54013529818182,1.59103203639008,1.54013529818182,1.59103203639008,28489.055508174,0.0,1.0
1994-03-29,14.75,14.88,14.75,14.88,4500,1.50145377714355,1.51468692907769,1.50145377714355,1.51468692907769,44207.1550988906,0.0,1.0
1994-03-30,14.63,14.63,14.63,14.63,100,1.48923855997356,1.48923855997356,1.48923855997356,1.48923855997356,982.381224419796,0.0,1.0
1994-03-31,14.75,14.75,14.75,14.75,300,1.50145377714355,1.50145377714355,1.50145377714355,1.50145377714355,2947.14367325937,0.0,1.0
1994-04-04,13.0,14.5,13.0,14.5,21700,1.32331519341465,1.47600540803942,1.32331519341465,1.47600540803942,213176.725699095,0.0,1.0
1994-04-05,13.25,13.25,13.13,13.13,3100,1.34876356251878,1.34876356251878,1.3365483453488,1.3365483453488,30453.8179570136,0.0,1.0
1994-04-06,13.25,13.25,13.25,13.25,2000,1.34876356251878,1.34876356251878,1.34876356251878,1.34876356251878,19647.6244883958,0.0,1.0
1994-04-07,13.38,13.38,13.0,13.38,5700,1.36199671445293,1.36199671445293,1.32331519341465,1.36199671445293,55995.729791928,0.0,1.0
1994-04-08,13.38,13.38,13.38,13.38,0,1.36199671445293,1.36199671445293,1.36199671445293,1.36199671445293,0,0.0,1.0
1994-04-11,13.38,13.38,13.38,13.38,0,1.36199671445293,1.36199671445293,1.36199671445293,1.36199671445293,0,0.0,1.0
1994-04-12,13.25,13.5,13.25,13.5,2000,1.34876356251878,1.37421193162291,1.34876356251878,1.37421193162291,19647.6244883958,0.0,1.0
1994-04-13,13.25,13.25,13.25,13.25,0,1.34876356251878,1.34876356251878,1.34876356251878,1.34876356251878,0,0.0,1.0
1994-04-14,13.13,13.13,13.13,13.13,200,1.3365483453488,1.3365483453488,1.3365483453488,1.3365483453488,1964.76244883958,0.0,1.0
1994-04-15,13.13,13.13,13.0,13.13,3200,1.3365483453488,1.3365483453488,1.32331519341465,1.3365483453488,31436.1991814333,0.0,1.0
1994-04-18,13.0,13.0,13.0,13.0,100,1.32331519341465,1.32331519341465,1.32331519341465,1.32331519341465,982.381224419794,0.0,1.0
1994-04-19,13.0,13.13,13.0,13.13,1000,1.32331519341465,1.3365483453488,1.32331519341465,1.3365483453488,9823.81224419794,0.0,1.0
1994-04-20,13.25,13.25,13.13,13.25,3300,1.34876356251878,1.34876356251878,1.3365483453488,1.34876356251878,32418.5804058531,0.0,1.0
1994-04-21,13.25,13.25,13.25,13.25,0,1.34876356251878,1.34876356251878,1.34876356251878,1.34876356251878,0,0.0,1.0
1994-04-22,13.25,13.25,13.25,13.25,100,1.34876356251878,1.34876356251878,1.34876356251878,1.34876356251878,982.381224419792,0.0,1.0
1994-04-25,13.38,13.38,13.13,13.13,1200,1.36199671445293,1.36199671445293,1.3365483453488,1.3365483453488,11788.5746930375,0.0,1.0
1994-04-26,13.13,13.13,13.13,13.13,700,1.3365483453488,1.3365483453488,1.3365483453488,1.3365483453488,6876.66857093854,0.0,1.0
1994-04-28,13.38,13.38,13.38,13.38,1000,1.36199671445293,1.36199671445293,1.36199671445293,1.36199671445293,9823.8122441979,0.0,1.0
1994-04-29,13.38,13.5,13.25,13.5,2500,1.36199671445293,1.37421193162291,1.34876356251878,1.37421193162291,24559.5306104947,0.0,1.0
1994-05-02,13.25,13.38,13.25,13.38,1500,1.34876356251878,1.36199671445293,1.34876356251878,1.36199671445293,14735.7183662969,0.0,1.0
1994-05-03,13.25,13.5,13.25,13.5,1400,1.34876356251878,1.37421193162291,1.34876356251878,1.37421193162291,13753.3371418771,0.0,1.0
1994-05-04,13.38,13.38,13.13,13.13,3300,1.36199671445293,1.36199671445293,1.3365483453488,1.3365483453488,32418.5804058531,0.0,1.0
1994-05-05,13.38,13.38,13.38,13.38,0,1.36199671445293,1.36199671445293,1.36199671445293,1.36199671445293,0,0.0,1.0
1994-05-06,13.38,13.38,13.38,13.38,0,1.36199671445293,1.36199671445293,1.36199671445293,1.36199671445293,0,0.0,1.0
1994-05-09,13.38,13.38,13.38,13.38,0,1.36199671445293,1.36199671445293,1.36199671445293,1.36199671445293,0,0.0,1.0
1994-05-10,13.5,13.5,13.25,13.25,400,1.37421193162291,1.37421193162291,1.34876356251878,1.34876356251878,3929.52489767916,0.0,1.0
1994-05-11,14.13,14.13,13.75,13.75,6900,1.43834182176531,1.43834182176531,1.39966030072703,1.39966030072703,67784.3044849657,0.0,1.0
1994-05-12,14.0,14.0,14.0,14.0,2500,1.42510866983116,1.42510866983116,1.42510866983116,1.42510866983116,24559.5306104949,0.0,1.0
1994-05-13,13.75,13.75,13.75,13.75,700,1.39966030072703,1.39966030072703,1.39966030072703,1.39966030072703,6876.66857093857,0.0,1.0
1994-05-16,13.88,13.88,13.63,13.75,1000,1.41289345266118,1.41289345266118,1.38744508355705,1.39966030072703,9823.81224419794,0.0,1.0
1994-05-17,14.25,14.5,14.0,14.0,7100,1.45055703893529,1.47600540803942,1.42510866983116,1.42510866983116,69749.0669338053,0.0,1.0
1994-05-18,14.25,14.25,14.25,14.25,0,1.45055703893529,1.45055703893529,1.45055703893529,1.45055703893529,0,0.0,1.0
1994-05-19,14.38,14.5,14.38,14.38,1400,1.46379019086944,1.47600540803942,1.46379019086944,1.46379019086944,13753.3371418771,0.0,1.0
1994-05-20,14.63,14.63,14.38,14.38,4900,1.48923855997356,1.48923855997356,1.46379019086944,1.46379019086944,48136.67999657,0.0,1.0
1994-05-23,14.38,14.38,14.38,14.38,1000,1.46379019086944,1.46379019086944,1.46379019086944,1.46379019086944,9823.81224419791,0.0,1.0
1994-05-24,14.0,14.25,14.0,14.25,2300,1.42510866983116,1.45055703893529,1.42510866983116,1.45055703893529,22594.7681616553,0.0,1.0
1994-05-25,14.0,14.0,14.0,14.0,0,1.42510866983116,1.42510866983116,1.42510866983116,1.42510866983116,0,0.0,1.0
1994-05-26,14.0,14.0,14.0,14.0,0,1.42510866983116,1.42510866983116,1.42510866983116,1.42510866983116,0,0.0,1.0
1994-05-27,14.13,14.13,14.0,14.0,800,1.43834182176531,1.43834182176531,1.42510866983116,1.42510866983116,7859.04979535834,0.0,1.0
1994-05-31,14.13,14.13,14.13,14.13,200,1.43834182176531,1.43834182176531,1.43834182176531,1.43834182176531,1964.76244883958,0.0,1.0
1994-06-01,14.13,14.13,14.0,14.0,900,1.43834182176531,1.43834182176531,1.42510866983116,1.42510866983116,8841.43101977813,0.0,1.0
1994-06-02,14.12,14.12,14.12,14.12,0,1.43732388700114,1.43732388700114,1.43732388700114,1.43732388700114,0,0.0,1.0
1994-06-03,14.0,14.0,14.0,14.0,200,1.42510866983116,1.42510866983116,1.42510866983116,1.42510866983116,1964.76244883959,0.0,1.0
1994-06-06,14.0,14.0,14.0,14.0,0,1.42510866983116,1.42510866983116,1.42510866983116,1.42510866983116,0,0.0,1.0
1994-06-07,13.75,13.75,13.75,13.75,500,1.39966030072703,1.39966030072703,1.39966030072703,1.39966030072703,4911.90612209898,0.0,1.0
1994-06-08,13.63,13.63,13.63,13.63,2500,1.38744508355705,1.38744508355705,1.38744508355705,1.38744508355705,24559.5306104949,0.0,1.0
1994-06-09,13.75,13.75,13.75,13.75,500,1.39966030072703,1.39966030072703,1.39966030072703,1.39966030072703,4911.90612209898,0.0,1.0
1994-06-10,13.75,13.75,13.75,13.75,0,1.39966030072703,1.39966030072703,1.39966030072703,1.39966030072703,0,0.0,1.0
1994-06-13,13.75,13.75,13.5,13.5,700,1.39966030072703,1.39966030072703,1.37421193162291,1.37421193162291,6876.66857093857,0.0,1.0
1994-06-14,14.0,14.0,13.88,13.88,1600,1.42510866983116,1.42510866983116,1.41289345266118,1.41289345266118,15718.0995907167,0.0,1.0
1994-06-15,14.0,14.25,14.0,14.25,1100,1.42510866983116,1.45055703893529,1.42510866983116,1.45055703893529,10806.1934686177,0.0,1.0
1994-06-16,14.13,14.13,14.13,14.13,100,1.43834182176531,1.43834182176531,1.43834182176531,1.43834182176531,982.381224419792,0.0,1.0
1994-06-17,14.5,14.5,14.25,14.25,2500,1.47600540803942,1.47600540803942,1.45055703893529,1.45055703893529,24559.5306104948,0.0,1.0
1994-06-20,14.38,14.38,14.38,14.38,1100,1.46379019086944,1.46379019086944,1.46379019086944,1.46379019086944,10806.1934686177,0.0,1.0
1994-06-21,14.25,14.25,14.25,14.25,1100,1.45055703893529,1.45055703893529,1.45055703893529,1.45055703893529,10806.1934686177,0.0,1.0
1994-06-22,14.25,14.25,14.25,14.25,200,1.45055703893529,1.45055703893529,1.45055703893529,1.45055703893529,1964.76244883959,0.0,1.0
1994-06-23,14.25,14.25,14.13,14.13,700,1.45055703893529,1.45055703893529,1.43834182176531,1.43834182176531,6876.66857093855,0.0,1.0
1994-06-24,13.75,14.13,13.63,14.13,6000,1.39966030072703,1.43834182176531,1.38744508355705,1.43834182176531,58942.8734651878,0.0,1.0
1994-06-27,13.88,13.88,13.75,13.75,1200,1.41289345266118,1.41289345266118,1.39966030072703,1.39966030072703,11788.5746930375,0.0,1.0
1994-06-28,13.5,13.75,13.5,13.75,1000,1.37421193162291,1.39966030072703,1.37421193162291,1.39966030072703,9823.81224419791,0.0,1.0
1994-06-29,13.25,13.5,13.25,13.5,400,1.34876356251878,1.37421193162291,1.34876356251878,1.37421193162291,3929.52489767917,0.0,1.0
1994-06-30,13.13,13.13,13.13,13.13,1600,1.3365483453488,1.3365483453488,1.3365483453488,1.3365483453488,15718.0995907167,0.0,1.0
1994-07-01,13.13,13.13,13.13,13.13,1700,1.3365483453488,1.3365483453488,1.3365483453488,1.3365483453488,16700.4808151364,0.0,1.0
1994-07-05,13.0,13.0,13.0,13.0,300,1.32331519341465,1.32331519341465,1.32331519341465,1.32331519341465,2947.14367325938,0.0,1.0
1994-07-06,13.0,13.0,13.0,13.0,0,1.32331519341465,1.32331519341465,1.32331519341465,1.32331519341465,0,0.0,1.0
1994-07-07,12.88,12.88,12.88,12.88,400,1.31109997624467,1.31109997624467,1.31109997624467,1.31109997624467,3929.52489767917,0.0,1.0
1994-07-08,12.88,12.88,12.88,12.88,0,1.31109997624467,1.31109997624467,1.31109997624467,1.31109997624467,0,0.0,1.0
1994-07-11,12.88,12.88,12.88,12.88,0,1.31109997624467,1.31109997624467,1.31109997624467,1.31109997624467,0,0.0,1.0
1994-07-12,13.0,13.0,13.0,13.0,600,1.32331519341465,1.32331519341465,1.32331519341465,1.32331519341465,5894.28734651876,0.0,1.0
1994-07-13,13.0,13.0,13.0,13.0,100,1.32331519341465,1.32331519341465,1.32331519341465,1.32331519341465,982.381224419794,0.0,1.0
1994-07-14,12.75,12.75,12.75,12.75,700,1.29786682431052,1.29786682431052,1.29786682431052,1.29786682431052,6876.66857093857,0.0,1.0
1994-07-15,12.63,12.88,12.63,12.88,2800,1.28565160714054,1.31109997624467,1.28565160714054,1.31109997624467,27506.6742837542,0.0,1.0
1994-07-18,12.62,12.62,12.62,12.62,0,1.28463367237638,1.28463367237638,1.28463367237638,1.28463367237638,0,0.0,1.0
1994-07-19,12.88,12.88,12.88,12.88,300,1.31109997624467,1.31109997624467,1.31109997624467,1.31109997624467,2947.14367325938,0.0,1.0
1994-07-20,12.88,12.88,12.88,12.88,0,1.31109997624467,1.31109997624467,1.31109997624467,1.31109997624467,0,0.0,1.0
1994-07-21,12.88,12.88,12.88,12.88,0,1.31109997624467,1.31109997624467,1.31109997624467,1.31109997624467,0,0.0,1.0
1994-07-22,12.88,12.88,12.88,12.88,0,1.31109997624467,1.31109997624467,1.31109997624467,1.31109997624467,0,0.0,1.0
1994-07-25,12.88,12.88,12.88,12.88,600,1.31109997624467,1.31109997624467,1.31109997624467,1.31109997624467,5894.28734651876,0.0,1.0
1994-07-26,12.63,12.75,12.63,12.75,1400,1.28565160714054,1.29786682431052,1.28565160714054,1.29786682431052,13753.3371418771,0.0,1.0
1994-07-27,12.5,12.63,12.5,12.5,800,1.2724184552064,1.28565160714054,1.2724184552064,1.2724184552064,7859.04979535831,0.0,1.0
1994-07-28,12.5,12.5,12.5,12.5,100,1.2724184552064,1.2724184552064,1.2724184552064,1.2724184552064,982.381224419789,0.0,1.0
1994-07-29,12.5,12.5,12.38,12.38,1600,1.2927771504897,1.2927771504897,1.280366489845,1.280366489845,15470.5704633038,0.2,1.0
1994-08-01,12.63,12.63,12.38,12.38,2200,1.30622203285479,1.30622203285479,1.280366489845,1.280366489845,21272.0343870428,0.0,1.0
1994-08-02,12.63,12.63,12.63,12.63,800,1.30622203285479,1.30622203285479,1.30622203285479,1.30622203285479,7735.28523165192,0.0,1.0
1994-08-03,12.63,12.63,12.5,12.5,2500,1.30622203285479,1.30622203285479,1.2927771504897,1.2927771504897,24172.7663489122,0.0,1.0
1994-08-04,12.75,12.75,12.63,12.63,2500,1.31863269349949,1.31863269349949,1.30622203285479,1.30622203285479,24172.7663489123,0.0,1.0
1994-08-05,12.75,12.75,12.75,12.75,0,1.31863269349949,1.31863269349949,1.31863269349949,1.31863269349949,0,0.0,1.0
1994-08-08,12.75,12.75,12.75,12.75,0,1.31863269349949,1.31863269349949,1.31863269349949,1.31863269349949,0,0.0,1.0
1994-08-09,12.75,12.75,12.75,12.75,0,1.31863269349949,1.31863269349949,1.31863269349949,1.31863269349949,0,0.0,1.0
1994-08-10,12.75,12.75,12.75,12.75,0,1.31863269349949,1.31863269349949,1.31863269349949,1.31863269349949,0,0.0,1.0
1994-08-11,12.63,12.63,12.63,12.63,400,1.30622203285479,1.30622203285479,1.30622203285479,1.30622203285479,3867.64261582596,0.0,1.0
1994-08-12,12.62,12.62,12.62,12.62,0,1.3051878111344,1.3051878111344,1.3051878111344,1.3051878111344,0,0.0,1.0
1994-08-15,12.5,12.5,12.5,12.5,500,1.2927771504897,1.2927771504897,1.2927771504897,1.2927771504897,4834.55326978244,0.0,1.0
1994-08-16,12.5,12.5,12.5,12.5,0,1.2927771504897,1.2927771504897,1.2927771504897,1.2927771504897,0,0.0,1.0
1994-08-17,12.5,12.5,12.5,12.5,0,1.2927771504897,1.2927771504897,1.2927771504897,1.2927771504897,0,0.0,1.0
1994-08-18,12.5,12.5,12.38,12.38,2500,1.2927771504897,1.2927771504897,1.280366489845,1.280366489845,24172.7663489122,0.0,1.0
1994-08-19,12.63,12.63,12.63,12.63,2000,1.30622203285479,1.30622203285479,1.30622203285479,1.30622203285479,19338.2130791298,0.0,1.0
1994-08-22,12.62,12.62,12.62,12.62,0,1.3051878111344,1.3051878111344,1.3051878111344,1.3051878111344,0,0.0,1.0
1994-08-23,12.38,12.38,12.38,12.38,1000,1.280366489845,1.280366489845,1.280366489845,1.280366489845,9669.10653956487,0.0,1.0
1994-08-24,12.63,12.63,12.5,12.5,1000,1.30622203285479,1.30622203285479,1.2927771504897,1.2927771504897,9669.10653956489,0.0,1.0
1994-08-25,12.75,12.75,12.75,12.75,1000,1.31863269349949,1.31863269349949,1.31863269349949,1.31863269349949,9669.1065395649,0.0,1.0
1994-08-26,12.75,12.75,12.75,12.75,1900,1.31863269349949,1.31863269349949,1.31863269349949,1.31863269349949,18371.3024251733,0.0,1.0
1994-08-29,13.38,13.38,12.75,12.75,3200,1.38378866188417,1.38378866188417,1.31863269349949,1.31863269349949,30941.1409266077,0.0,1.0
1994-08-30,13.38,13.38,13.38,13.38,0,1.38378866188417,1.38378866188417,1.38378866188417,1.38378866188417,0,0.0,1.0
1994-08-31,13.13,13.13,13.13,13.13,1000,1.35793311887438,1.35793311887438,1.35793311887438,1.35793311887438,9669.10653956488,0.0,1.0
1994-09-01,13.12,13.12,13.12,13.12,0,1.35689889715399,1.35689889715399,1.35689889715399,1.35689889715399,0,0.0,1.0
1994-09-02,13.5,13.5,13.38,13.38,1300,1.39619932252887,1.39619932252887,1.38378866188417,1.38378866188417,12569.8385014344,0.0,1.0
1994-09-06,13.38,13.38,13.38,13.38,1000,1.38378866188417,1.38378866188417,1.38378866188417,1.38378866188417,9669.10653956491,0.0,1.0
1994-09-07,13.38,13.38,13.38,13.38,0,1.38378866188417,1.38378866188417,1.38378866188417,1.38378866188417,0,0.0,1.0
1994-09-08,13.25,13.25,13.25,13.25,1000,1.37034377951908,1.37034377951908,1.37034377951908,1.37034377951908,9669.10653956489,0.0,1.0
1994-09-09,13.25,13.25,13.25,13.25,0,1.37034377951908,1.37034377951908,1.37034377951908,1.37034377951908,0,0.0,1.0
1994-09-12,13.25,13.25,13.25,13.25,0,1.37034377951908,1.37034377951908,1.37034377951908,1.37034377951908,0,0.0,1.0
1994-09-13,13.25,13.25,13.25,13.25,0,1.37034377951908,1.37034377951908,1.37034377951908,1.37034377951908,0,0.0,1.0
1994-09-14,13.13,13.13,13.13,13.13,1000,1.35793311887438,1.35793311887438,1.35793311887438,1.35793311887438,9669.10653956488,0.0,1.0
1994-09-15,12.63,13.0,12.63,13.0,2800,1.30622203285479,1.34448823650929,1.30622203285479,1.34448823650929,27073.4983107817,0.0,1.0
1994-09-16,12.63,12.63,12.63,12.63,4500,1.30622203285479,1.30622203285479,1.30622203285479,1.30622203285479,43510.979428042,0.0,1.0
1994-09-19,12.63,12.63,12.5,12.5,1400,1.30622203285479,1.30622203285479,1.2927771504897,1.2927771504897,13536.7491553909,0.0,1.0
1994-09-20,12.5,12.5,12.38,12.38,1300,1.2927771504897,1.2927771504897,1.280366489845,1.280366489845,12569.8385014343,0.0,1.0
1994-09-21,12.5,12.5,12.5,12.5,0,1.2927771504897,1.2927771504897,1.2927771504897,1.2927771504897,0,0.0,1.0
1994-09-22,12.5,12.5,12.5,12.5,0,1.2927771504897,1.2927771504897,1.2927771504897,1.2927771504897,0,0.0,1.0
1994-09-23,12.38,12.38,12.25,12.25,300,1.280366489845,1.280366489845,1.2669216074799,1.2669216074799,2900.73196186946,0.0,1.0
1994-09-26,12.5,12.5,12.5,12.5,100,1.2927771504897,1.2927771504897,1.2927771504897,1.2927771504897,966.910653956487,0.0,1.0
1994-09-27,12.5,12.5,12.5,12.5,0,1.2927771504897,1.2927771504897,1.2927771504897,1.2927771504897,0,0.0,1.0
1994-09-28,12.5,12.5,12.5,12.5,0,1.2927771504897,1.2927771504897,1.2927771504897,1.2927771504897,0,0.0,1.0
1994-09-29,12.5,12.5,12.5,12.5,500,1.2927771504897,1.2927771504897,1.2927771504897,1.2927771504897,4834.55326978244,0.0,1.0
1994-09-30,12.38,12.38,12.38,12.38,1000,1.280366489845,1.280366489845,1.280366489845,1.280366489845,9669.10653956487,0.0,1.0
1994-10-03,12.38,12.38,12.38,12.38,0,1.280366489845,1.280366489845,1.280366489845,1.280366489845,0,0.0,1.0
1994-10-04,12.38,12.38,12.38,12.38,0,1.280366489845,1.280366489845,1.280366489845,1.280366489845,0,0.0,1.0
1994-10-05,12.5,12.5,12.5,12.5,2000,1.2927771504897,1.2927771504897,1.2927771504897,1.2927771504897,19338.2130791297,0.0,1.0
1994-10-06,12.5,12.5,12.5,12.5,0,1.2927771504897,1.2927771504897,1.2927771504897,1.2927771504897,0,0.0,1.0
1994-10-07,12.5,12.5,12.5,12.5,0,1.2927771504897,1.2927771504897,1.2927771504897,1.2927771504897,0,0.0,1.0
1994-10-10,12.5,12.5,12.5,12.5,0,1.2927771504897,1.2927771504897,1.2927771504897,1.2927771504897,0,0.0,1.0
1994-10-11,12.63,12.63,12.63,12.63,1500,1.30622203285479,1.30622203285479,1.30622203285479,1.30622203285479,14503.6598093473,0.0,1.0
1994-10-12,12.63,12.63,12.63,12.63,600,1.30622203285479,1.30622203285479,1.30622203285479,1.30622203285479,5801.46392373894,0.0,1.0
1994-10-13,12.63,12.63,12.63,12.63,800,1.30622203285479,1.30622203285479,1.30622203285479,1.30622203285479,7735.28523165192,0.0,1.0
1994-10-14,12.63,12.63,12.63,12.63,300,1.30622203285479,1.30622203285479,1.30622203285479,1.30622203285479,2900.73196186947,0.0,1.0
1994-10-17,12.62,12.62,12.62,12.62,0,1.3051878111344,1.3051878111344,1.3051878111344,1.3051878111344,0,0.0,1.0
1994-10-18,12.63,12.75,12.63,12.75,700,1.30622203285479,1.31863269349949,1.30622203285479,1.31863269349949,6768.37457769543,0.0,1.0
1994-10-19,12.62,12.62,12.62,12.62,0,1.3051878111344,1.3051878111344,1.3051878111344,1.3051878111344,0,0.0,1.0
1994-10-20,12.62,12.62,12.62,12.62,0,1.3051878111344,1.3051878111344,1.3051878111344,1.3051878111344,0,0.0,1.0
1994-10-21,12.88,12.88,12.88,12.88,700,1.33207757586458,1.33207757586458,1.33207757586458,1.33207757586458,6768.37457769545,0.0,1.0
1994-10-24,12.88,12.88,12.88,12.88,0,1.33207757586458,1.33207757586458,1.33207757586458,1.33207757586458,0,0.0,1.0
1994-10-25,13.38,13.38,13.0,13.0,1500,1.38378866188417,1.38378866188417,1.34448823650929,1.34448823650929,14503.6598093474,0.0,1.0
1994-10-26,13.75,13.75,13.5,13.5,2200,1.42205486553867,1.42205486553867,1.39619932252887,1.39619932252887,21272.0343870427,0.0,1.0
1994-10-27,13.5,13.5,13.5,13.5,1200,1.39619932252887,1.39619932252887,1.39619932252887,1.39619932252887,11602.9278474779,0.0,1.0
1994-10-28,13.63,13.75,13.63,13.63,1500,1.40964420489397,1.42205486553867,1.40964420489397,1.40964420489397,14503.6598093473,0.0,1.0
1994-10-31,13.75,13.75,13.75,13.75,100,1.42205486553867,1.42205486553867,1.42205486553867,1.42205486553867,966.910653956487,0.0,1.0
1994-11-01,13.5,13.5,13.5,13.5,2000,1.39619932252887,1.39619932252887,1.39619932252887,1.39619932252887,19338.2130791298,0.0,1.0
1994-11-02,13.38,13.5,13.38,13.5,5400,1.38378866188417,1.39619932252887,1.38378866188417,1.39619932252887,52213.1753136505,0.0,1.0
1994-11-03,13.13,13.25,13.13,13.25,6000,1.35793311887438,1.37034377951908,1.35793311887438,1.37034377951908,58014.6392373893,0.0,1.0
1994-11-04,13.0,13.0,12.88,12.88,2500,1.34448823650929,1.34448823650929,1.33207757586458,1.33207757586458,24172.7663489121,0.0,1.0
1994-11-07,12.75,12.75,12.75,12.75,2100,1.31863269349949,1.31863269349949,1.31863269349949,1.31863269349949,20305.1237330863,0.0,1.0
1994-11-08,12.63,12.63,12.63,12.63,3300,1.30622203285479,1.30622203285479,1.30622203285479,1.30622203285479,31908.0515805642,0.0,1.0
1994-11-09,12.63,12.63,12.63,12.63,3700,1.30622203285479,1.30622203285479,1.30622203285479,1.30622203285479,35775.6941963901,0.0,1.0
1994-11-10,12.62,12.62,12.62,12.62,0,1.3051878111344,1.3051878111344,1.3051878111344,1.3051878111344,0,0.0,1.0
1994-11-11,12.5,12.5,12.5,12.5,1100,1.2927771504897,1.2927771504897,1.2927771504897,1.2927771504897,10636.0171935214,0.0,1.0
1994-11-14,12.38,12.5,12.38,12.5,1300,1.280366489845,1.2927771504897,1.280366489845,1.2927771504897,12569.8385014343,0.0,1.0
1994-11-15,12.38,12.38,12.38,12.38,0,1.280366489845,1.280366489845,1.280366489845,1.280366489845,0,0.0,1.0
1994-11-16,12.38,12.38,12.38,12.38,0,1.280366489845,1.280366489845,1.280366489845,1.280366489845,0,0.0,1.0
1994-11-17,12.25,12.25,12.25,12.25,700,1.2669216074799,1.2669216074799,1.2669216074799,1.2669216074799,6768.37457769544,0.0,1.0
1994-11-18,12.25,12.25,12.25,12.25,0,1.2669216074799,1.2669216074799,1.2669216074799,1.2669216074799,0,0.0,1.0
1994-11-21,12.0,12.25,11.88,12.25,3100,1.24106606447011,1.2669216074799,1.22865540382541,1.2669216074799,29974.2302726512,0.0,1.0
1994-11-22,12.0,12.0,12.0,12.0,0,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,0,0.0,1.0
1994-11-23,12.0,12.0,11.88,11.88,1800,1.24106606447011,1.24106606447011,1.22865540382541,1.22865540382541,17404.3917712168,0.0,1.0
1994-11-25,12.0,12.0,12.0,12.0,0,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,0,0.0,1.0
1994-11-28,12.0,12.0,12.0,12.0,800,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,7735.28523165191,0.0,1.0
1994-11-29,12.0,12.0,11.88,11.88,1100,1.24106606447011,1.24106606447011,1.22865540382541,1.22865540382541,10636.0171935214,0.0,1.0
1994-11-30,12.25,12.25,12.13,12.13,1200,1.2669216074799,1.2669216074799,1.2545109468352,1.2545109468352,11602.9278474779,0.0,1.0
1994-12-01,12.13,12.13,12.13,12.13,400,1.2545109468352,1.2545109468352,1.2545109468352,1.2545109468352,3867.64261582596,0.0,1.0
1994-12-02,12.0,12.0,12.0,12.0,1000,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,9669.10653956489,0.0,1.0
1994-12-05,12.0,12.0,12.0,12.0,0,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,0,0.0,1.0
1994-12-06,12.25,12.25,12.0,12.0,1700,1.2669216074799,1.2669216074799,1.24106606447011,1.24106606447011,16437.4811172604,0.0,1.0
1994-12-07,12.13,12.13,12.13,12.13,100,1.2545109468352,1.2545109468352,1.2545109468352,1.2545109468352,966.910653956491,0.0,1.0
1994-12-08,12.0,12.0,12.0,12.0,400,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,3867.64261582596,0.0,1.0
1994-12-09,12.0,12.0,12.0,12.0,0,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,0,0.0,1.0
1994-12-12,11.88,11.88,11.88,11.88,1600,1.22865540382541,1.22865540382541,1.22865540382541,1.22865540382541,15470.5704633038,0.0,1.0
1994-12-13,12.0,12.0,12.0,12.0,500,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,4834.55326978244,0.0,1.0
1994-12-14,12.25,12.25,12.25,12.25,200,1.2669216074799,1.2669216074799,1.2669216074799,1.2669216074799,1933.82130791298,0.0,1.0
1994-12-15,12.0,12.25,12.0,12.25,3700,1.24106606447011,1.2669216074799,1.24106606447011,1.2669216074799,35775.6941963901,0.0,1.0
1994-12-16,12.0,12.0,12.0,12.0,0,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,0,0.0,1.0
1994-12-19,12.0,12.0,12.0,12.0,600,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,5801.46392373893,0.0,1.0
1994-12-20,12.0,12.13,12.0,12.13,3800,1.24106606447011,1.2545109468352,1.24106606447011,1.2545109468352,36742.6048503466,0.0,1.0
1994-12-21,12.0,12.0,12.0,12.0,2600,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,25139.6770028687,0.0,1.0
1994-12-22,12.0,12.0,12.0,12.0,0,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,0,0.0,1.0
1994-12-23,12.0,12.0,12.0,12.0,0,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,0,0.0,1.0
1994-12-27,12.0,12.0,12.0,12.0,0,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,0,0.0,1.0
1994-12-28,12.0,12.0,12.0,12.0,0,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,0,0.0,1.0
1994-12-29,12.13,12.13,12.13,12.13,300,1.2545109468352,1.2545109468352,1.2545109468352,1.2545109468352,2900.73196186947,0.0,1.0
1994-12-30,12.13,12.13,12.0,12.0,1800,1.2545109468352,1.2545109468352,1.24106606447011,1.24106606447011,17404.3917712168,0.0,1.0
1995-01-03,12.25,12.25,12.25,12.25,300,1.2669216074799,1.2669216074799,1.2669216074799,1.2669216074799,2900.73196186948,0.0,1.0
1995-01-04,12.25,12.25,12.25,12.25,0,1.2669216074799,1.2669216074799,1.2669216074799,1.2669216074799,0,0.0,1.0
1995-01-05,12.0,12.0,12.0,12.0,2000,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,19338.2130791298,0.0,1.0
1995-01-06,12.0,12.0,12.0,12.0,300,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,2900.73196186947,0.0,1.0
1995-01-09,12.13,12.13,12.13,12.13,100,1.2545109468352,1.2545109468352,1.2545109468352,1.2545109468352,966.910653956491,0.0,1.0
1995-01-10,12.13,12.13,12.13,12.13,200,1.2545109468352,1.2545109468352,1.2545109468352,1.2545109468352,1933.82130791298,0.0,1.0
1995-01-11,12.0,12.0,12.0,12.0,600,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,5801.46392373893,0.0,1.0
1995-01-12,12.25,12.25,12.0,12.0,800,1.2669216074799,1.2669216074799,1.24106606447011,1.24106606447011,7735.28523165194,0.0,1.0
1995-01-13,12.25,12.38,12.0,12.0,6800,1.2669216074799,1.280366489845,1.24106606447011,1.24106606447011,65749.9244690415,0.0,1.0
1995-01-16,12.13,12.13,12.13,12.13,500,1.2545109468352,1.2545109468352,1.2545109468352,1.2545109468352,4834.55326978246,0.0,1.0
1995-01-17,12.13,12.13,12.13,12.13,1200,1.2545109468352,1.2545109468352,1.2545109468352,1.2545109468352,11602.9278474779,0.0,1.0
1995-01-18,12.0,12.13,12.0,12.13,1500,1.24106606447011,1.2545109468352,1.24106606447011,1.2545109468352,14503.6598093473,0.0,1.0
1995-01-19,12.0,12.13,12.0,12.13,400,1.24106606447011,1.2545109468352,1.24106606447011,1.2545109468352,3867.64261582596,0.0,1.0
1995-01-20,12.0,12.0,12.0,12.0,0,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,0,0.0,1.0
1995-01-23,12.0,12.0,12.0,12.0,0,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,0,0.0,1.0
1995-01-24,12.0,12.0,12.0,12.0,0,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,0,0.0,1.0
1995-01-25,12.13,12.13,12.13,12.13,800,1.2545109468352,1.2545109468352,1.2545109468352,1.2545109468352,7735.28523165193,0.0,1.0
1995-01-26,12.0,12.0,12.0,12.0,500,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,4834.55326978244,0.0,1.0
1995-01-27,12.0,12.0,12.0,12.0,0,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,0,0.0,1.0
1995-01-30,12.0,12.0,12.0,12.0,0,1.24106606447011,1.24106606447011,1.24106606447011,1.24106606447011,0,0.0,1.0
1995-01-31,12.0,12.0,11.88,11.88,1400,1.24106606447011,1.24106606447011,1.22865540382541,1.22865540382541,13536.7491553908,0.0,1.0
1995-02-01,12.13,12.13,12.13,12.13,500,1.2545109468352,1.2545109468352,1.2545109468352,1.2545109468352,4834.55326978246,0.0,1.0
1995-02-02,11.75,11.75,11.75,11.75,200,1.23589495586815,1.23589495586815,1.23589495586815,1.23589495586815,1901.4560977387,0.2,1.0
1995-02-03,11.88,11.88,11.88,11.88,1000,1.24956868729478,1.24956868729478,1.24956868729478,1.24956868729478,9507.28048869349,0.0,1.0
1995-02-06,11.75,11.75,11.75,11.75,500,1.23589495586815,1.23589495586815,1.23589495586815,1.23589495586815,4753.64024434676,0.0,1.0
1995-02-07,11.63,11.75,11.5,11.75,1900,1.22327304993588,1.23589495586815,1.20959931850925,1.23589495586815,18063.8329285177,0.0,1.0
1995-02-08,11.63,11.63,11.63,11.63,300,1.22327304993588,1.22327304993588,1.22327304993588,1.22327304993588,2852.18414660805,0.0,1.0
1995-02-09,11.75,11.75,11.63,11.75,1500,1.23589495586815,1.23589495586815,1.22327304993588,1.23589495586815,14260.9207330403,0.0,1.0
1995-02-10,12.38,12.5,11.75,11.75,3200,1.30215996201257,1.31478186794484,1.23589495586815,1.23589495586815,30423.2975638193,0.0,1.0
1995-02-13,12.38,12.63,12.38,12.5,9600,1.30215996201257,1.32845559937147,1.30215996201257,1.31478186794484,91269.8926914578,0.0,1.0
1995-02-14,12.38,12.38,12.38,12.38,800,1.30215996201257,1.30215996201257,1.30215996201257,1.30215996201257,7605.82439095482,0.0,1.0
1995-02-15,12.38,12.38,12.38,12.38,0,1.30215996201257,1.30215996201257,1.30215996201257,1.30215996201257,0,0.0,1.0
1995-02-16,12.5,12.5,12.5,12.5,400,1.31478186794484,1.31478186794484,1.31478186794484,1.31478186794484,3802.91219547741,0.0,1.0
1995-02-17,12.5,12.5,12.5,12.5,100,1.31478186794484,1.31478186794484,1.31478186794484,1.31478186794484,950.728048869352,0.0,1.0
1995-02-21,12.13,12.5,12.13,12.5,2000,1.27586432465367,1.31478186794484,1.27586432465367,1.31478186794484,19014.5609773871,0.0,1.0
1995-02-22,12.0,12.0,12.0,12.0,2000,1.26219059322705,1.26219059322705,1.26219059322705,1.26219059322705,19014.560977387,0.0,1.0
1995-02-23,11.88,11.88,11.88,11.88,800,1.24956868729478,1.24956868729478,1.24956868729478,1.24956868729478,7605.82439095479,0.0,1.0
1995-02-24,11.88,11.88,11.88,11.88,0,1.24956868729478,1.24956868729478,1.24956868729478,1.24956868729478,0,0.0,1.0
1995-02-27,11.88,11.88,11.88,11.88,0,1.24956868729478,1.24956868729478,1.24956868729478,1.24956868729478,0,0.0,1.0
1995-02-28,12.0,12.0,12.0,12.0,200,1.26219059322705,1.26219059322705,1.26219059322705,1.26219059322705,1901.4560977387,0.0,1.0
1995-03-01,12.0,12.0,12.0,12.0,0,1.26219059322705,1.26219059322705,1.26219059322705,1.26219059322705,0,0.0,1.0
1995-03-02,12.13,12.13,12.13,12.13,200,1.27586432465367,1.27586432465367,1.27586432465367,1.27586432465367,1901.45609773871,0.0,1.0
1995-03-03,12.0,12.0,11.88,12.0,2100,1.26219059322705,1.26219059322705,1.24956868729478,1.26219059322705,19965.2890262563,0.0,1.0
1995-03-06,12.13,12.13,12.13,12.13,500,1.27586432465367,1.27586432465367,1.27586432465367,1.27586432465367,4753.64024434677,0.0,1.0
1995-03-07,12.25,12.25,12.25,12.25,200,1.28848623058594,1.28848623058594,1.28848623058594,1.28848623058594,1901.45609773871,0.0,1.0
1995-03-08,12.25,12.25,12.25,12.25,0,1.28848623058594,1.28848623058594,1.28848623058594,1.28848623058594,0,0.0,1.0
1995-03-09,12.25,12.25,12.25,12.25,0,1.28848623058594,1.28848623058594,1.28848623058594,1.28848623058594,0,0.0,1.0
1995-03-10,12.5,12.5,12.38,12.38,1500,1.31478186794484,1.31478186794484,1.30215996201257,1.30215996201257,14260.9207330403,0.0,1.0
1995-03-13,12.38,12.5,12.38,12.38,2300,1.30215996201257,1.31478186794484,1.30215996201257,1.30215996201257,21866.7451239951,0.0,1.0
1995-03-14,12.38,12.5,12.38,12.5,1000,1.30215996201257,1.31478186794484,1.30215996201257,1.31478186794484,9507.28048869352,0.0,1.0
1995-03-15,12.5,12.5,12.38,12.38,800,1.31478186794484,1.31478186794484,1.30215996201257,1.30215996201257,7605.82439095482,0.0,1.0
1995-03-16,12.88,12.88,12.63,12.63,3100,1.35475123673036,1.35475123673036,1.32845559937147,1.32845559937147,29472.56951495,0.0,1.0
1995-03-17,12.88,12.88,12.88,12.88,200,1.35475123673036,1.35475123673036,1.35475123673036,1.35475123673036,1901.45609773871,0.0,1.0
1995-03-20,13.0,13.0,13.0,13.0,400,1.36737314266263,1.36737314266263,1.36737314266263,1.36737314266263,3802.91219547742,0.0,1.0
1995-03-21,13.25,13.25,13.13,13.13,1500,1.39366878002153,1.39366878002153,1.38104687408926,1.38104687408926,14260.9207330403,0.0,1.0
1995-03-22,13.25,13.25,13.25,13.25,500,1.39366878002153,1.39366878002153,1.39366878002153,1.39366878002153,4753.64024434676,0.0,1.0
1995-03-23,13.25,13.25,13.25,13.25,0,1.39366878002153,1.39366878002153,1.39366878002153,1.39366878002153,0,0.0,1.0
1995-03-24,13.88,13.88,13.5,13.5,1800,1.45993378616595,1.45993378616595,1.41996441738043,1.41996441738043,17113.1048796483,0.0,1.0
1995-03-27,13.88,13.88,13.88,13.88,0,1.45993378616595,1.45993378616595,1.45993378616595,1.45993378616595,0,0.0,1.0
1995-03-28,14.13,14.13,14.0,14.0,300,1.48622942352485,1.48622942352485,1.47255569209822,1.47255569209822,2852.18414660805,0.0,1.0
1995-03-29,14.38,14.38,14.25,14.25,1500,1.51252506088375,1.51252506088375,1.49885132945712,1.49885132945712,14260.9207330402,0.0,1.0
1995-03-30,14.0,14.25,14.0,14.25,2700,1.47255569209822,1.49885132945712,1.47255569209822,1.49885132945712,25669.6573194725,0.0,1.0
1995-03-31,13.88,13.88,13.88,13.88,1100,1.45993378616595,1.45993378616595,1.45993378616595,1.45993378616595,10458.0085375629,0.0,1.0
1995-04-03,13.88,13.88,13.88,13.88,0,1.45993378616595,1.45993378616595,1.45993378616595,1.45993378616595,0,0.0,1.0
1995-04-04,13.75,13.75,13.75,13.75,1100,1.44626005473933,1.44626005473933,1.44626005473933,1.44626005473933,10458.0085375628,0.0,1.0
1995-04-05,14.0,14.0,13.88,13.88,1900,1.47255569209822,1.47255569209822,1.45993378616595,1.45993378616595,18063.8329285177,0.0,1.0
1995-04-06,14.0,14.0,14.0,14.0,0,1.47255569209822,1.47255569209822,1.47255569209822,1.47255569209822,0,0.0,1.0
1995-04-07,14.13,14.25,14.13,14.25,1300,1.48622942352485,1.49885132945712,1.48622942352485,1.49885132945712,12359.4646353016,0.0,1.0
1995-04-10,14.13,14.13,14.13,14.13,200,1.48622942352485,1.48622942352485,1.48622942352485,1.48622942352485,1901.4560977387,0.0,1.0
1995-04-11,14.13,14.13,14.13,14.13,400,1.48622942352485,1.48622942352485,1.48622942352485,1.48622942352485,3802.9121954774,0.0,1.0
1995-04-12,14.12,14.12,14.12,14.12,0,1.48517759803049,1.48517759803049,1.48517759803049,1.48517759803049,0,0.0,1.0
1995-04-13,14.38,14.38,14.38,14.38,500,1.51252506088375,1.51252506088375,1.51252506088375,1.51252506088375,4753.64024434674,0.0,1.0
1995-04-17,14.38,14.38,14.38,14.38,700,1.51252506088375,1.51252506088375,1.51252506088375,1.51252506088375,6655.09634208544,0.0,1.0
1995-04-18,14.38,14.5,14.38,14.38,1600,1.51252506088375,1.52514696681602,1.51252506088375,1.51252506088375,15211.6487819096,0.0,1.0
1995-04-19,15.0,15.0,14.63,14.63,3600,1.57773824153381,1.57773824153381,1.53882069824264,1.53882069824264,34226.2097592966,0.0,1.0
1995-04-20,15.63,16.0,15.13,15.13,19800,1.64400324767823,1.6829207909694,1.59141197296044,1.59141197296044,188244.153676132,0.0,1.0
1995-04-21,16.0,16.0,15.75,15.75,1600,1.6829207909694,1.6829207909694,1.6566251536105,1.6566251536105,15211.6487819096,0.0,1.0
1995-04-24,16.0,16.0,16.0,16.0,0,1.6829207909694,1.6829207909694,1.6829207909694,1.6829207909694,0,0.0,1.0
1995-04-25,15.5,15.75,15.5,15.75,1400,1.6303295162516,1.6566251536105,1.6303295162516,1.6566251536105,13310.1926841709,0.0,1.0
1995-04-26,15.63,15.63,15.5,15.5,1500,1.64400324767823,1.64400324767823,1.6303295162516,1.6303295162516,14260.9207330403,0.0,1.0
1995-04-27,15.25,15.38,15.25,15.38,800,1.60403387889271,1.61770761031933,1.60403387889271,1.61770761031933,7605.82439095479,0.0,1.0
1995-04-28,15.75,15.75,15.38,15.38,1500,1.6566251536105,1.6566251536105,1.61770761031933,1.61770761031933,14260.9207330403,0.0,1.0
1995-05-01,15.63,15.63,15.5,15.5,1800,1.64400324767823,1.64400324767823,1.6303295162516,1.6303295162516,17113.1048796483,0.0,1.0
1995-05-02,15.63,15.63,15.38,15.38,1000,1.64400324767823,1.64400324767823,1.61770761031933,1.61770761031933,9507.28048869351,0.0,1.0
1995-05-03,14.88,15.38,14.88,15.38,4600,1.56511633560154,1.61770761031933,1.56511633560154,1.61770761031933,43733.4902479901,0.0,1.0
1995-05-04,14.75,14.75,14.75,14.75,1000,1.55144260417491,1.55144260417491,1.55144260417491,1.55144260417491,9507.28048869353,0.0,1.0
1995-05-05,14.75,14.75,14.63,14.63,500,1.55144260417491,1.55144260417491,1.53882069824264,1.53882069824264,4753.64024434676,0.0,1.0
1995-05-08,14.63,14.63,14.63,14.63,600,1.53882069824264,1.53882069824264,1.53882069824264,1.53882069824264,5704.36829321612,0.0,1.0
1995-05-09,14.62,14.62,14.62,14.62,0,1.53776887274829,1.53776887274829,1.53776887274829,1.53776887274829,0,0.0,1.0
1995-05-10,14.75,14.75,14.75,14.75,500,1.55144260417491,1.55144260417491,1.55144260417491,1.55144260417491,4753.64024434676,0.0,1.0
1995-05-11,14.75,14.75,14.75,14.75,100,1.55144260417491,1.55144260417491,1.55144260417491,1.55144260417491,950.728048869353,0.0,1.0
1995-05-12,14.75,14.75,14.75,14.75,400,1.55144260417491,1.55144260417491,1.55144260417491,1.55144260417491,3802.91219547741,0.0,1.0
1995-05-15,14.5,14.63,14.5,14.63,1100,1.52514696681602,1.53882069824264,1.52514696681602,1.53882069824264,10458.0085375628,0.0,1.0
1995-05-16,14.63,14.75,14.63,14.75,700,1.53882069824264,1.55144260417491,1.53882069824264,1.55144260417491,6655.09634208547,0.0,1.0
1995-05-17,14.62,14.62,14.62,14.62,0,1.53776887274829,1.53776887274829,1.53776887274829,1.53776887274829,0,0.0,1.0
1995-05-18,14.63,14.88,14.63,14.88,1200,1.53882069824264,1.56511633560154,1.53882069824264,1.56511633560154,11408.7365864322,0.0,1.0
1995-05-19,14.62,14.62,14.62,14.62,0,1.53776887274829,1.53776887274829,1.53776887274829,1.53776887274829,0,0.0,1.0
1995-05-22,14.88,14.88,14.88,14.88,600,1.56511633560154,1.56511633560154,1.56511633560154,1.56511633560154,5704.3682932161,0.0,1.0
1995-05-23,14.88,14.88,14.88,14.88,0,1.56511633560154,1.56511633560154,1.56511633560154,1.56511633560154,0,0.0,1.0
1995-05-24,14.63,14.75,14.63,14.75,3300,1.53882069824264,1.55144260417491,1.53882069824264,1.55144260417491,31374.0256126886,0.0,1.0
1995-05-25,14.38,14.5,14.38,14.5,1300,1.51252506088375,1.52514696681602,1.51252506088375,1.52514696681602,12359.4646353015,0.0,1.0
1995-05-26,14.13,14.38,14.0,14.38,10500,1.48622942352485,1.51252506088375,1.47255569209822,1.51252506088375,99826.4451312818,0.0,1.0
1995-05-30,14.13,14.13,14.0,14.0,600,1.48622942352485,1.48622942352485,1.47255569209822,1.47255569209822,5704.3682932161,0.0,1.0
1995-05-31,14.0,14.13,14.0,14.13,1700,1.47255569209822,1.48622942352485,1.47255569209822,1.48622942352485,16162.376830779,0.0,1.0
1995-06-01,14.0,14.0,14.0,14.0,0,1.47255569209822,1.47255569209822,1.47255569209822,1.47255569209822,0,0.0,1.0
1995-06-02,14.0,14.13,14.0,14.0,1800,1.47255569209822,1.48622942352485,1.47255569209822,1.47255569209822,17113.1048796484,0.0,1.0
1995-06-05,14.13,14.13,14.0,14.0,500,1.48622942352485,1.48622942352485,1.47255569209822,1.47255569209822,4753.64024434675,0.0,1.0
1995-06-06,13.88,14.13,13.88,14.13,1100,1.45993378616595,1.48622942352485,1.45993378616595,1.48622942352485,10458.0085375629,0.0,1.0
1995-06-07,14.0,14.0,14.0,14.0,500,1.47255569209822,1.47255569209822,1.47255569209822,1.47255569209822,4753.64024434676,0.0,1.0
1995-06-08,13.88,13.88,13.75,13.88,1200,1.45993378616595,1.45993378616595,1.44626005473933,1.45993378616595,11408.7365864322,0.0,1.0
1995-06-09,13.88,13.88,13.88,13.88,0,1.45993378616595,1.45993378616595,1.45993378616595,1.45993378616595,0,0.0,1.0
1995-06-12,13.88,13.88,13.88,13.88,300,1.45993378616595,1.45993378616595,1.45993378616595,1.45993378616595,2852.18414660806,0.0,1.0
1995-06-13,14.0,14.0,14.0,14.0,200,1.47255569209822,1.47255569209822,1.47255569209822,1.47255569209822,1901.45609773871,0.0,1.0
1995-06-14,14.0,14.0,14.0,14.0,100,1.47255569209822,1.47255569209822,1.47255569209822,1.47255569209822,950.728048869353,0.0,1.0
1995-06-15,14.0,14.0,14.0,14.0,0,1.47255569209822,1.47255569209822,1.47255569209822,1.47255569209822,0,0.0,1.0
1995-06-16,14.0,14.0,14.0,14.0,0,1.47255569209822,1.47255569209822,1.47255569209822,1.47255569209822,0,0.0,1.0
1995-06-19,13.88,13.88,13.75,13.75,1500,1.45993378616595,1.45993378616595,1.44626005473933,1.44626005473933,14260.9207330403,0.0,1.0
1995-06-20,13.75,14.0,13.75,14.0,2500,1.44626005473933,1.47255569209822,1.44626005473933,1.47255569209822,23768.2012217337,0.0,1.0
1995-06-21,13.75,13.75,13.75,13.75,0,1.44626005473933,1.44626005473933,1.44626005473933,1.44626005473933,0,0.0,1.0
1995-06-22,13.75,13.75,13.75,13.75,0,1.44626005473933,1.44626005473933,1.44626005473933,1.44626005473933,0,0.0,1.0
1995-06-23,13.75,13.75,13.75,13.75,0,1.44626005473933,1.44626005473933,1.44626005473933,1.44626005473933,0,0.0,1.0
1995-06-26,13.63,13.63,13.5,13.63,3000,1.43363814880705,1.43363814880705,1.41996441738043,1.43363814880705,28521.8414660806,0.0,1.0
1995-06-27,13.63,13.63,13.5,13.5,1300,1.43363814880705,1.43363814880705,1.41996441738043,1.41996441738043,12359.4646353016,0.0,1.0
1995-06-28,13.75,13.75,13.75,13.75,200,1.44626005473933,1.44626005473933,1.44626005473933,1.44626005473933,1901.4560977387,0.0,1.0
1995-06-29,13.75,13.75,13.75,13.75,4300,1.44626005473933,1.44626005473933,1.44626005473933,1.44626005473933,40881.306101382,0.0,1.0
1995-06-30,13.5,13.63,13.5,13.63,2000,1.41996441738043,1.43363814880705,1.41996441738043,1.43363814880705,19014.560977387,0.0,1.0
1995-07-03,13.63,13.63,13.63,13.63,1500,1.43363814880705,1.43363814880705,1.43363814880705,1.43363814880705,14260.9207330403,0.0,1.0
1995-07-05,13.62,13.62,13.62,13.62,0,1.4325863233127,1.4325863233127,1.4325863233127,1.4325863233127,0,0.0,1.0
1995-07-06,14.0,14.0,13.75,13.75,1000,1.47255569209822,1.47255569209822,1.44626005473933,1.44626005473933,9507.28048869353,0.0,1.0
1995-07-07,13.88,13.88,13.88,13.88,700,1.45993378616595,1.45993378616595,1.45993378616595,1.45993378616595,6655.09634208547,0.0,1.0
1995-07-10,13.88,14.0,13.88,14.0,500,1.45993378616595,1.47255569209822,1.45993378616595,1.47255569209822,4753.64024434676,0.0,1.0
1995-07-11,13.88,13.88,13.88,13.88,0,1.45993378616595,1.45993378616595,1.45993378616595,1.45993378616595,0,0.0,1.0
1995-07-12,13.75,14.0,13.75,14.0,5800,1.44626005473933,1.47255569209822,1.44626005473933,1.47255569209822,55142.2268344222,0.0,1.0
1995-07-13,14.13,14.13,14.0,14.0,2500,1.48622942352485,1.48622942352485,1.47255569209822,1.47255569209822,23768.2012217338,0.0,1.0
1995-07-14,14.12,14.12,14.12,14.12,0,1.48517759803049,1.48517759803049,1.48517759803049,1.48517759803049,0,0.0,1.0
1995-07-17,14.0,14.0,14.0,14.0,500,1.47255569209822,1.47255569209822,1.47255569209822,1.47255569209822,4753.64024434676,0.0,1.0
1995-07-18,14.0,14.0,14.0,14.0,0,1.47255569209822,1.47255569209822,1.47255569209822,1.47255569209822,0,0.0,1.0
1995-07-19,13.75,13.75,13.75,13.75,500,1.44626005473933,1.44626005473933,1.44626005473933,1.44626005473933,4753.64024434674,0.0,1.0
1995-07-20,14.0,14.0,13.88,13.88,2500,1.47255569209822,1.47255569209822,1.45993378616595,1.45993378616595,23768.2012217338,0.0,1.0
1995-07-21,14.0,14.0,13.88,14.0,1500,1.47255569209822,1.47255569209822,1.45993378616595,1.47255569209822,14260.9207330403,0.0,1.0
1995-07-24,14.0,14.13,14.0,14.13,2500,1.47255569209822,1.48622942352485,1.47255569209822,1.48622942352485,23768.2012217338,0.0,1.0
1995-07-25,14.0,14.0,14.0,14.0,0,1.47255569209822,1.47255569209822,1.47255569209822,1.47255569209822,0,0.0,1.0
1995-07-26,13.88,14.0,13.88,14.0,3500,1.45993378616595,1.47255569209822,1.45993378616595,1.47255569209822,33275.4817104273,0.0,1.0
1995-07-27,13.81,13.81,13.81,13.81,2500,1.45257100770546,1.45257100770546,1.45257100770546,1.45257100770546,23768.2012217338,0.0,1.0
1995-07-28,13.25,13.5,13.25,13.5,1900,1.41996441738043,1.44675619884044,1.41996441738043,1.44675619884044,17729.3175039155,0.25,1.0
1995-07-31,13.38,13.38,13.38,13.38,500,1.43389614373963,1.43389614373963,1.43389614373963,1.43389614373963,4665.60986945146,0.0,1.0
1995-08-01,13.5,13.5,13.38,13.38,600,1.44675619884044,1.44675619884044,1.43389614373963,1.43389614373963,5598.73184334172,0.0,1.0
1995-08-02,13.5,13.5,13.5,13.5,0,1.44675619884044,1.44675619884044,1.44675619884044,1.44675619884044,0,0.0,1.0
1995-08-03,13.5,13.5,13.38,13.38,2500,1.44675619884044,1.44675619884044,1.43389614373963,1.43389614373963,23328.0493472572,0.0,1.0
1995-08-04,13.5,13.5,13.5,13.5,0,1.44675619884044,1.44675619884044,1.44675619884044,1.44675619884044,0,0.0,1.0
1995-08-07,13.38,13.5,13.38,13.5,1600,1.43389614373963,1.44675619884044,1.43389614373963,1.44675619884044,14929.9515822447,0.0,1.0
1995-08-08,13.75,13.75,13.63,13.63,3100,1.47354798030044,1.47354798030044,1.46068792519964,1.46068792519964,28926.7811905991,0.0,1.0
1995-08-09,14.13,14.13,13.88,13.88,2800,1.51427148811966,1.51427148811966,1.48747970665965,1.48747970665965,26127.415268928,0.0,1.0
1995-08-10,14.25,14.25,14.13,14.13,800,1.52713154322046,1.52713154322046,1.51427148811966,1.51427148811966,7464.97579112232,0.0,1.0
1995-08-11,14.13,14.13,14.0,14.0,900,1.51427148811966,1.51427148811966,1.50033976176045,1.50033976176045,8398.09776501259,0.0,1.0
1995-08-14,14.5,14.5,14.25,14.25,3000,1.55392332468047,1.55392332468047,1.52713154322046,1.52713154322046,27993.6592167087,0.0,1.0
1995-08-15,14.63,14.63,14.63,14.63,100,1.56785505103967,1.56785505103967,1.56785505103967,1.56785505103967,933.121973890291,0.0,1.0
1995-08-16,14.88,14.88,14.38,14.63,5200,1.59464683249968,1.59464683249968,1.54106326957966,1.56785505103967,48522.3426422951,0.0,1.0
1995-08-17,15.25,15.25,15.0,15.0,4500,1.63429866906049,1.63429866906049,1.60750688760048,1.60750688760048,41990.4888250631,0.0,1.0
1995-08-18,15.88,15.88,15.38,15.38,4400,1.70181395833971,1.70181395833971,1.6482303954197,1.6482303954197,41057.3668511728,0.0,1.0
1995-08-21,15.75,15.88,15.75,15.75,900,1.68788223198051,1.70181395833971,1.68788223198051,1.68788223198051,8398.0977650126,0.0,1.0
1995-08-22,15.75,15.88,15.75,15.88,2600,1.68788223198051,1.70181395833971,1.68788223198051,1.70181395833971,24261.1713211475,0.0,1.0
1995-08-23,15.88,15.88,15.63,15.75,2400,1.70181395833971,1.70181395833971,1.67502217687971,1.68788223198051,22394.927373367,0.0,1.0
1995-08-24,16.38,16.38,15.88,15.88,4300,1.75539752125973,1.75539752125973,1.70181395833971,1.70181395833971,40124.2448772824,0.0,1.0
1995-08-25,16.0,16.25,16.0,16.13,2700,1.71467401344052,1.74146579490053,1.71467401344052,1.72860573979972,25194.2932950378,0.0,1.0
1995-08-28,16.0,16.0,15.88,16.0,1000,1.71467401344052,1.71467401344052,1.70181395833971,1.71467401344052,9331.21973890288,0.0,1.0
1995-08-29,16.25,16.25,16.25,16.25,1000,1.74146579490053,1.74146579490053,1.74146579490053,1.74146579490053,9331.21973890287,0.0,1.0
1995-08-30,16.38,16.38,16.13,16.13,2400,1.75539752125973,1.75539752125973,1.72860573979972,1.72860573979972,22394.9273733669,0.0,1.0
1995-08-31,16.5,16.5,16.5,16.5,1100,1.76825757636053,1.76825757636053,1.76825757636053,1.76825757636053,10264.3417127932,0.0,1.0
1995-09-01,16.38,16.5,16.38,16.5,300,1.75539752125973,1.76825757636053,1.75539752125973,1.76825757636053,2799.36592167087,0.0,1.0
1995-09-05,16.38,16.38,16.38,16.38,1700,1.75539752125973,1.75539752125973,1.75539752125973,1.75539752125973,15863.0735561349,0.0,1.0
1995-09-06,16.5,16.5,16.38,16.38,1300,1.76825757636053,1.76825757636053,1.75539752125973,1.75539752125973,12130.5856605738,0.0,1.0
1995-09-07,16.5,16.5,16.5,16.5,100,1.76825757636053,1.76825757636053,1.76825757636053,1.76825757636053,933.121973890291,0.0,1.0
1995-09-08,16.5,16.5,16.5,16.5,1000,1.76825757636053,1.76825757636053,1.76825757636053,1.76825757636053,9331.21973890291,0.0,1.0
1995-09-11,16.25,16.25,16.25,16.25,1000,1.74146579490053,1.74146579490053,1.74146579490053,1.74146579490053,9331.21973890287,0.0,1.0
1995-09-12,16.5,16.5,16.38,16.38,1000,1.76825757636053,1.76825757636053,1.75539752125973,1.75539752125973,9331.21973890291,0.0,1.0
1995-09-13,16.5,16.5,16.5,16.5,2000,1.76825757636053,1.76825757636053,1.76825757636053,1.76825757636053,18662.4394778058,0.0,1.0
1995-09-14,16.5,16.5,16.5,16.5,0,1.76825757636053,1.76825757636053,1.76825757636053,1.76825757636053,0,0.0,1.0
1995-09-15,16.38,16.38,16.38,16.38,800,1.75539752125973,1.75539752125973,1.75539752125973,1.75539752125973,7464.97579112231,0.0,1.0
1995-09-18,16.38,16.38,16.38,16.38,0,1.75539752125973,1.75539752125973,1.75539752125973,1.75539752125973,0,0.0,1.0
1995-09-19,16.25,16.38,16.25,16.38,700,1.74146579490053,1.75539752125973,1.74146579490053,1.75539752125973,6531.85381723201,0.0,1.0
1995-09-20,16.5,16.5,16.38,16.38,1000,1.76825757636053,1.76825757636053,1.75539752125973,1.75539752125973,9331.21973890291,0.0,1.0
1995-09-21,16.5,16.5,16.5,16.5,0,1.76825757636053,1.76825757636053,1.76825757636053,1.76825757636053,0,0.0,1.0
1995-09-22,16.38,16.38,16.38,16.38,500,1.75539752125973,1.75539752125973,1.75539752125973,1.75539752125973,4665.60986945145,0.0,1.0
1995-09-25,16.13,16.5,16.13,16.5,1800,1.72860573979972,1.76825757636053,1.72860573979972,1.76825757636053,16796.1955300252,0.0,1.0
1995-09-26,16.12,16.12,16.12,16.12,0,1.72753406854132,1.72753406854132,1.72753406854132,1.72753406854132,0,0.0,1.0
1995-09-27,16.12,16.12,16.12,16.12,0,1.72753406854132,1.72753406854132,1.72753406854132,1.72753406854132,0,0.0,1.0
1995-09-28,16.12,16.12,16.12,16.12,0,1.72753406854132,1.72753406854132,1.72753406854132,1.72753406854132,0,0.0,1.0
1995-09-29,16.38,16.38,16.38,16.38,1000,1.75539752125973,1.75539752125973,1.75539752125973,1.75539752125973,9331.21973890289,0.0,1.0
1995-10-02,16.38,16.38,16.38,16.38,0,1.75539752125973,1.75539752125973,1.75539752125973,1.75539752125973,0,0.0,1.0
1995-10-03,16.38,16.38,16.38,16.38,0,1.75539752125973,1.75539752125973,1.75539752125973,1.75539752125973,0,0.0,1.0
1995-10-04,16.88,16.88,16.5,16.5,3000,1.80898108417975,1.80898108417975,1.76825757636053,1.76825757636053,27993.6592167086,0.0,1.0
1995-10-05,16.88,16.88,16.88,16.88,0,1.80898108417975,1.80898108417975,1.80898108417975,1.80898108417975,0,0.0,1.0
1995-10-06,16.88,16.88,16.88,16.88,0,1.80898108417975,1.80898108417975,1.80898108417975,1.80898108417975,0,0.0,1.0
1995-10-09,16.63,16.75,16.63,16.75,1700,1.78218930271974,1.79504935782054,1.78218930271974,1.79504935782054,15863.0735561349,0.0,1.0
1995-10-10,16.62,16.62,16.62,16.62,0,1.78111763146134,1.78111763146134,1.78111763146134,1.78111763146134,0,0.0,1.0
1995-10-11,16.5,16.63,16.5,16.63,3800,1.76825757636053,1.78218930271974,1.76825757636053,1.78218930271974,35458.6350078311,0.0,1.0
1995-10-12,16.5,16.5,16.5,16.5,0,1.76825757636053,1.76825757636053,1.76825757636053,1.76825757636053,0,0.0,1.0
1995-10-13,16.5,16.5,16.5,16.5,0,1.76825757636053,1.76825757636053,1.76825757636053,1.76825757636053,0,0.0,1.0
1995-10-16,16.5,16.5,16.38,16.38,1900,1.76825757636053,1.76825757636053,1.75539752125973,1.75539752125973,17729.3175039155,0.0,1.0
1995-10-17,16.38,16.63,16.38,16.63,1300,1.75539752125973,1.78218930271974,1.75539752125973,1.78218930271974,12130.5856605738,0.0,1.0
1995-10-18,16.13,16.25,16.13,16.25,1300,1.72860573979972,1.74146579490053,1.72860573979972,1.74146579490053,12130.5856605738,0.0,1.0
1995-10-19,16.12,16.12,16.12,16.12,0,1.72753406854132,1.72753406854132,1.72753406854132,1.72753406854132,0,0.0,1.0
1995-10-20,16.13,16.13,16.0,16.0,700,1.72860573979972,1.72860573979972,1.71467401344052,1.71467401344052,6531.85381723203,0.0,1.0
1995-10-23,16.12,16.12,16.12,16.12,0,1.72753406854132,1.72753406854132,1.72753406854132,1.72753406854132,0,0.0,1.0
1995-10-24,16.12,16.12,16.12,16.12,0,1.72753406854132,1.72753406854132,1.72753406854132,1.72753406854132,0,0.0,1.0
1995-10-25,16.0,16.0,16.0,16.0,500,1.71467401344052,1.71467401344052,1.71467401344052,1.71467401344052,4665.60986945144,0.0,1.0
1995-10-26,15.88,16.13,15.88,16.13,2600,1.70181395833971,1.72860573979972,1.70181395833971,1.72860573979972,24261.1713211476,0.0,1.0
1995-10-27,15.63,15.75,15.63,15.75,2200,1.67502217687971,1.68788223198051,1.67502217687971,1.68788223198051,20528.6834255863,0.0,1.0
1995-10-30,15.63,15.63,15.5,15.5,1100,1.67502217687971,1.67502217687971,1.6610904505205,1.6610904505205,10264.3417127932,0.0,1.0
1995-10-31,15.62,15.62,15.62,15.62,0,1.6739505056213,1.6739505056213,1.6739505056213,1.6739505056213,0,0.0,1.0
1995-11-01,15.62,15.62,15.62,15.62,0,1.6739505056213,1.6739505056213,1.6739505056213,1.6739505056213,0,0.0,1.0
1995-11-02,15.62,15.62,15.62,15.62,0,1.6739505056213,1.6739505056213,1.6739505056213,1.6739505056213,0,0.0,1.0
1995-11-03,15.5,15.75,15.5,15.75,2400,1.6610904505205,1.68788223198051,1.6610904505205,1.68788223198051,22394.927373367,0.0,1.0
1995-11-06,15.5,15.5,15.5,15.5,0,1.6610904505205,1.6610904505205,1.6610904505205,1.6610904505205,0,0.0,1.0
1995-11-07,15.5,15.5,15.5,15.5,1000,1.6610904505205,1.6610904505205,1.6610904505205,1.6610904505205,9331.2197389029,0.0,1.0
1995-11-08,15.5,15.5,15.5,15.5,0,1.6610904505205,1.6610904505205,1.6610904505205,1.6610904505205,0,0.0,1.0
1995-11-09,15.5,15.5,15.5,15.5,0,1.6610904505205,1.6610904505205,1.6610904505205,1.6610904505205,0,0.0,1.0
1995-11-10,15.5,15.5,15.5,15.5,0,1.6610904505205,1.6610904505205,1.6610904505205,1.6610904505205,0,0.0,1.0
1995-11-13,15.5,15.63,15.38,15.38,1400,1.6610904505205,1.67502217687971,1.6482303954197,1.6482303954197,13063.7076344641,0.0,1.0
1995-11-14,15.5,15.5,15.5,15.5,0,1.6610904505205,1.6610904505205,1.6610904505205,1.6610904505205,0,0.0,1.0
1995-11-15,15.38,15.38,15.38,15.38,500,1.6482303954197,1.6482303954197,1.6482303954197,1.6482303954197,4665.60986945144,0.0,1.0
1995-11-16,15.25,15.25,15.13,15.25,3100,1.63429866906049,1.63429866906049,1.62143861395969,1.63429866906049,28926.781190599,0.0,1.0
1995-11-17,15.63,15.63,15.5,15.5,1500,1.67502217687971,1.67502217687971,1.6610904505205,1.6610904505205,13996.8296083543,0.0,1.0
1995-11-20,15.5,15.5,15.5,15.5,500,1.6610904505205,1.6610904505205,1.6610904505205,1.6610904505205,4665.60986945145,0.0,1.0
1995-11-21,15.88,15.88,15.75,15.75,3000,1.70181395833971,1.70181395833971,1.68788223198051,1.68788223198051,27993.6592167087,0.0,1.0
1995-11-22,15.88,16.0,15.75,15.88,2600,1.70181395833971,1.71467401344052,1.68788223198051,1.70181395833971,24261.1713211476,0.0,1.0
1995-11-24,16.0,16.0,16.0,16.0,1600,1.71467401344052,1.71467401344052,1.71467401344052,1.71467401344052,14929.9515822446,0.0,1.0
1995-11-27,16.13,16.13,16.13,16.13,400,1.72860573979972,1.72860573979972,1.72860573979972,1.72860573979972,3732.48789556116,0.0,1.0
1995-11-28,16.12,16.12,16.12,16.12,0,1.72753406854132,1.72753406854132,1.72753406854132,1.72753406854132,0,0.0,1.0
1995-11-29,16.12,16.12,16.12,16.12,0,1.72753406854132,1.72753406854132,1.72753406854132,1.72753406854132,0,0.0,1.0
1995-11-30,15.88,15.88,15.88,15.88,1200,1.70181395833971,1.70181395833971,1.70181395833971,1.70181395833971,11197.4636866835,0.0,1.0
1995-12-01,15.88,15.88,15.75,15.75,2000,1.70181395833971,1.70181395833971,1.68788223198051,1.68788223198051,18662.4394778058,0.0,1.0
1995-12-04,15.88,15.88,15.75,15.75,300,1.70181395833971,1.70181395833971,1.68788223198051,1.68788223198051,2799.36592167087,0.0,1.0
1995-12-05,16.0,16.0,16.0,16.0,300,1.71467401344052,1.71467401344052,1.71467401344052,1.71467401344052,2799.36592167086,0.0,1.0
1995-12-06,16.25,16.25,16.0,16.0,1100,1.74146579490053,1.74146579490053,1.71467401344052,1.71467401344052,10264.3417127932,0.0,1.0
1995-12-07,16.5,16.5,16.25,16.25,1000,1.76825757636053,1.76825757636053,1.74146579490053,1.74146579490053,9331.21973890291,0.0,1.0
1995-12-08,16.75,16.75,16.38,16.38,2000,1.79504935782054,1.79504935782054,1.75539752125973,1.75539752125973,18662.4394778058,0.0,1.0
1995-12-11,16.63,16.63,16.63,16.63,400,1.78218930271974,1.78218930271974,1.78218930271974,1.78218930271974,3732.48789556115,0.0,1.0
1995-12-12,16.62,16.62,16.62,16.62,0,1.78111763146134,1.78111763146134,1.78111763146134,1.78111763146134,0,0.0,1.0
1995-12-13,16.5,16.5,16.5,16.5,500,1.76825757636053,1.76825757636053,1.76825757636053,1.76825757636053,4665.60986945146,0.0,1.0
1995-12-14,16.63,16.63,16.63,16.63,500,1.78218930271974,1.78218930271974,1.78218930271974,1.78218930271974,4665.60986945144,0.0,1.0
1995-12-15,16.75,16.75,16.75,16.75,500,1.79504935782054,1.79504935782054,1.79504935782054,1.79504935782054,4665.60986945145,0.0,1.0
1995-12-18,16.75,16.75,16.75,16.75,0,1.79504935782054,1.79504935782054,1.79504935782054,1.79504935782054,0,0.0,1.0
1995-12-19,17.13,17.13,17.0,17.0,1400,1.83577286563975,1.83577286563975,1.82184113928055,1.82184113928055,13063.7076344641,0.0,1.0
1995-12-20,17.25,17.25,17.25,17.25,100,1.84863292074056,1.84863292074056,1.84863292074056,1.84863292074056,933.121973890288,0.0,1.0
1995-12-21,17.0,17.13,16.88,17.13,1800,1.82184113928055,1.83577286563975,1.80898108417975,1.83577286563975,16796.1955300252,0.0,1.0
1995-12-22,16.88,16.88,16.88,16.88,600,1.80898108417975,1.80898108417975,1.80898108417975,1.80898108417975,5598.73184334172,0.0,1.0
1995-12-26,17.13,17.13,17.0,17.0,1000,1.83577286563975,1.83577286563975,1.82184113928055,1.82184113928055,9331.21973890291,0.0,1.0
1995-12-27,17.12,17.12,17.12,17.12,0,1.83470119438135,1.83470119438135,1.83470119438135,1.83470119438135,0,0.0,1.0
1995-12-28,17.12,17.12,17.12,17.12,0,1.83470119438135,1.83470119438135,1.83470119438135,1.83470119438135,0,0.0,1.0
1995-12-29,17.0,17.0,17.0,17.0,1000,1.82184113928055,1.82184113928055,1.82184113928055,1.82184113928055,9331.21973890289,0.0,1.0
1996-01-02,17.0,17.0,17.0,17.0,0,1.82184113928055,1.82184113928055,1.82184113928055,1.82184113928055,0,0.0,1.0
1996-01-03,17.25,17.25,17.25,17.25,300,1.84863292074056,1.84863292074056,1.84863292074056,1.84863292074056,2799.36592167086,0.0,1.0
1996-01-04,17.25,17.25,17.25,17.25,0,1.84863292074056,1.84863292074056,1.84863292074056,1.84863292074056,0,0.0,1.0
1996-01-05,17.25,17.25,17.25,17.25,100,1.84863292074056,1.84863292074056,1.84863292074056,1.84863292074056,933.121973890288,0.0,1.0
1996-01-08,17.12,17.12,17.12,17.12,0,1.83470119438135,1.83470119438135,1.83470119438135,1.83470119438135,0,0.0,1.0
1996-01-09,17.0,17.0,17.0,17.0,500,1.82184113928055,1.82184113928055,1.82184113928055,1.82184113928055,4665.60986945145,0.0,1.0
1996-01-10,17.0,17.0,17.0,17.0,0,1.82184113928055,1.82184113928055,1.82184113928055,1.82184113928055,0,0.0,1.0
1996-01-11,17.0,17.0,17.0,17.0,0,1.82184113928055,1.82184113928055,1.82184113928055,1.82184113928055,0,0.0,1.0
1996-01-12,16.88,16.88,16.88,16.88,1000,1.80898108417975,1.80898108417975,1.80898108417975,1.80898108417975,9331.21973890287,0.0,1.0
1996-01-15,16.88,16.88,16.88,16.88,0,1.80898108417975,1.80898108417975,1.80898108417975,1.80898108417975,0,0.0,1.0
1996-01-16,16.88,16.88,16.88,16.88,0,1.80898108417975,1.80898108417975,1.80898108417975,1.80898108417975,0,0.0,1.0
1996-01-17,16.88,16.88,16.88,16.88,0,1.80898108417975,1.80898108417975,1.80898108417975,1.80898108417975,0,0.0,1.0
1996-01-18,16.88,16.88,16.88,16.88,200,1.80898108417975,1.80898108417975,1.80898108417975,1.80898108417975,1866.24394778057,0.0,1.0
1996-01-19,17.12,17.12,17.12,17.12,600,1.83470119438135,1.83470119438135,1.83470119438135,1.83470119438135,5598.73184334175,0.0,1.0
1996-01-22,17.0,17.0,17.0,17.0,200,1.82184113928055,1.82184113928055,1.82184113928055,1.82184113928055,1866.24394778058,0.0,1.0
1996-01-23,17.0,17.0,17.0,17.0,0,1.82184113928055,1.82184113928055,1.82184113928055,1.82184113928055,0,0.0,1.0
1996-01-24,17.0,17.0,17.0,17.0,0,1.82184113928055,1.82184113928055,1.82184113928055,1.82184113928055,0,0.0,1.0
1996-01-25,17.0,17.0,17.0,17.0,0,1.82184113928055,1.82184113928055,1.82184113928055,1.82184113928055,0,0.0,1.0
1996-01-26,17.0,17.0,17.0,17.0,0,1.82184113928055,1.82184113928055,1.82184113928055,1.82184113928055,0,0.0,1.0
1996-01-29,17.0,17.0,17.0,17.0,0,1.82184113928055,1.82184113928055,1.82184113928055,1.82184113928055,0,0.0,1.0
1996-01-30,17.0,17.0,17.0,17.0,0,1.82184113928055,1.82184113928055,1.82184113928055,1.82184113928055,0,0.0,1.0
1996-01-31,17.12,17.19,17.12,17.12,9800,1.83470119438135,1.84220289319016,1.83470119438135,1.83470119438135,91445.9534412485,0.0,1.0
1996-02-01,17.12,17.25,17.12,17.25,500,1.83470119438135,1.84863292074056,1.83470119438135,1.84863292074056,4665.60986945146,0.0,1.0
1996-02-02,17.125,17.1875,17.125,17.125,1200,1.83523703001055,1.84193497537556,1.83523703001055,1.83523703001055,11197.4636866835,0.0,1.0
1996-02-05,17.125,17.3125,17.125,17.3125,7600,1.83523703001055,1.85533086610556,1.83523703001055,1.85533086610556,70917.2700156621,0.0,1.0
1996-02-06,17.0,17.375,17.0,17.375,2700,1.82184113928055,1.86202881147056,1.82184113928055,1.86202881147056,25194.2932950378,0.0,1.0
1996-02-07,17.25,17.25,17.25,17.25,600,1.84863292074056,1.84863292074056,1.84863292074056,1.84863292074056,5598.73184334173,0.0,1.0
1996-02-08,17.375,17.375,17.25,17.375,800,1.86202881147056,1.86202881147056,1.84863292074056,1.86202881147056,7464.97579112232,0.0,1.0
1996-02-09,17.625,17.625,17.625,17.625,800,1.88882059293057,1.88882059293057,1.88882059293057,1.88882059293057,7464.97579112232,0.0,1.0
1996-02-12,17.38,17.38,17.38,17.38,0,1.88935642855977,1.88935642855977,1.88935642855977,1.88935642855977,0,0.25,1.0
1996-02-13,17.38,17.38,17.38,17.38,0,1.88935642855977,1.88935642855977,1.88935642855977,1.88935642855977,0,0.0,1.0
1996-02-14,17.375,17.5,17.375,17.375,3800,1.88881288528343,1.90240146719194,1.88881288528343,1.88881288528343,34955.8182890586,0.0,1.0
1996-02-15,17.5,17.5,17.5,17.5,2000,1.90240146719194,1.90240146719194,1.90240146719194,1.90240146719194,18397.7990995045,0.0,1.0
1996-02-16,17.375,17.375,17.375,17.375,1600,1.88881288528343,1.88881288528343,1.88881288528343,1.88881288528343,14718.2392796036,0.0,1.0
1996-02-20,17.375,17.375,17.375,17.375,1000,1.88881288528343,1.88881288528343,1.88881288528343,1.88881288528343,9198.89954975225,0.0,1.0
1996-02-21,17.25,17.25,17.25,17.25,900,1.87522430337492,1.87522430337492,1.87522430337492,1.87522430337492,8279.00959477701,0.0,1.0
1996-02-22,17.25,17.25,17.25,17.25,0,1.87522430337492,1.87522430337492,1.87522430337492,1.87522430337492,0,0.0,1.0
1996-02-23,17.875,17.875,17.5,17.5,2000,1.94316721291749,1.94316721291749,1.90240146719194,1.90240146719194,18397.7990995045,0.0,1.0
1996-02-26,17.75,17.75,17.75,17.75,500,1.92957863100897,1.92957863100897,1.92957863100897,1.92957863100897,4599.44977487613,0.0,1.0
1996-02-27,17.625,17.625,17.5,17.5,2400,1.91599004910046,1.91599004910046,1.90240146719194,1.90240146719194,22077.3589194054,0.0,1.0
1996-02-28,17.0,17.5,17.0,17.5,3500,1.84804713955789,1.90240146719194,1.84804713955789,1.90240146719194,32196.1484241329,0.0,1.0
1996-02-29,17.0,17.0,17.0,17.0,400,1.84804713955789,1.84804713955789,1.84804713955789,1.84804713955789,3679.5598199009,0.0,1.0
1996-03-01,17.12,17.12,17.12,17.12,400,1.86109217819006,1.86109217819006,1.86109217819006,1.86109217819006,3679.55981990091,0.0,1.0
1996-03-04,17.12,17.12,17.12,17.12,0,1.86109217819006,1.86109217819006,1.86109217819006,1.86109217819006,0,0.0,1.0
1996-03-05,17.0,17.0,16.75,17.0,5000,1.84804713955789,1.84804713955789,1.82086997574086,1.84804713955789,45994.4977487612,0.0,1.0
1996-03-06,17.0,17.0,16.88,16.88,600,1.84804713955789,1.84804713955789,1.83500210092571,1.83500210092571,5519.33972985135,0.0,1.0
1996-03-07,17.0,17.0,16.75,17.0,400,1.84804713955789,1.84804713955789,1.82086997574086,1.84804713955789,3679.5598199009,0.0,1.0
1996-03-08,17.0,17.0,16.875,16.875,500,1.84804713955789,1.84804713955789,1.83445855764937,1.83445855764937,4599.44977487612,0.0,1.0
1996-03-11,16.88,16.88,16.88,16.88,200,1.83500210092571,1.83500210092571,1.83500210092571,1.83500210092571,1839.77990995046,0.0,1.0
1996-03-12,16.88,16.88,16.88,16.88,0,1.83500210092571,1.83500210092571,1.83500210092571,1.83500210092571,0,0.0,1.0
1996-03-13,16.875,16.875,16.875,16.875,100,1.83445855764937,1.83445855764937,1.83445855764937,1.83445855764937,919.889954975228,0.0,1.0
1996-03-14,17.12,17.38,17.12,17.12,2500,1.86109217819006,1.88935642855977,1.86109217819006,1.86109217819006,22997.2488743807,0.0,1.0
1996-03-15,17.0,17.0,17.0,17.0,800,1.84804713955789,1.84804713955789,1.84804713955789,1.84804713955789,7359.1196398018,0.0,1.0
1996-03-18,17.12,17.12,17.12,17.12,6100,1.86109217819006,1.86109217819006,1.86109217819006,1.86109217819006,56113.2872534888,0.0,1.0
1996-03-19,17.12,17.12,17.12,17.12,300,1.86109217819006,1.86109217819006,1.86109217819006,1.86109217819006,2759.66986492568,0.0,1.0
1996-03-20,17.125,17.125,17.125,17.125,200,1.8616357214664,1.8616357214664,1.8616357214664,1.8616357214664,1839.77990995045,0.0,1.0
1996-03-21,17.125,17.125,17.125,17.125,5000,1.8616357214664,1.8616357214664,1.8616357214664,1.8616357214664,45994.4977487613,0.0,1.0
1996-03-22,17.25,17.25,17.25,17.25,0,1.87522430337492,1.87522430337492,1.87522430337492,1.87522430337492,0,0.0,1.0
1996-03-25,17.38,17.38,17.38,17.38,900,1.88935642855977,1.88935642855977,1.88935642855977,1.88935642855977,8279.00959477703,0.0,1.0
1996-03-26,17.62,17.62,17.38,17.38,1300,1.91544650582412,1.91544650582412,1.88935642855977,1.88935642855977,11958.5694146779,0.0,1.0
1996-03-27,17.375,17.375,17.375,17.375,300,1.88881288528343,1.88881288528343,1.88881288528343,1.88881288528343,2759.66986492568,0.0,1.0
1996-03-28,17.625,17.625,17.375,17.375,200,1.91599004910046,1.91599004910046,1.88881288528343,1.88881288528343,1839.77990995045,0.0,1.0
1996-03-29,17.625,17.625,17.5,17.5,0,1.91599004910046,1.91599004910046,1.90240146719194,1.90240146719194,0,0.0,1.0
1996-04-01,17.62,17.62,17.62,17.62,0,1.91544650582412,1.91544650582412,1.91544650582412,1.91544650582412,0,0.0,1.0
1996-04-02,17.88,17.88,17.62,17.75,6400,1.94371075619383,1.94371075619383,1.91544650582412,1.92957863100897,58872.9571184143,0.0,1.0
1996-04-03,17.875,17.875,17.625,17.75,100,1.94316721291749,1.94316721291749,1.91599004910046,1.92957863100897,919.889954975223,0.0,1.0
1996-04-04,18.0,18.0,18.0,18.0,400,1.956755794826,1.956755794826,1.956755794826,1.956755794826,3679.5598199009,0.0,1.0
1996-04-08,18.12,18.12,18.12,18.12,0,1.96980083345817,1.96980083345817,1.96980083345817,1.96980083345817,0,0.0,1.0
1996-04-09,18.12,18.12,18.12,18.12,300,1.96980083345817,1.96980083345817,1.96980083345817,1.96980083345817,2759.66986492568,0.0,1.0
1996-04-10,18.125,18.125,18.125,18.125,900,1.97034437673451,1.97034437673451,1.97034437673451,1.97034437673451,8279.00959477704,0.0,1.0
1996-04-11,18.375,18.375,18.375,18.375,1000,1.99752154055154,1.99752154055154,1.99752154055154,1.99752154055154,9198.89954975226,0.0,1.0
1996-04-12,18.375,18.375,18.375,18.375,0,1.99752154055154,1.99752154055154,1.99752154055154,1.99752154055154,0,0.0,1.0
1996-04-15,18.38,18.38,18.38,18.38,500,1.99806508382788,1.99806508382788,1.99806508382788,1.99806508382788,4599.44977487613,0.0,1.0
1996-04-16,18.375,18.375,18.375,18.375,500,1.99752154055154,1.99752154055154,1.99752154055154,1.99752154055154,4599.44977487613,0.0,1.0
1996-04-17,18.5,18.5,18.5,18.5,1000,2.01111012246005,2.01111012246005,2.01111012246005,2.01111012246005,9198.89954975228,0.0,1.0
1996-04-18,18.5,18.5,18.5,18.5,500,2.01111012246005,2.01111012246005,2.01111012246005,2.01111012246005,4599.44977487614,0.0,1.0
1996-04-19,18.5,18.5,18.5,18.5,8600,2.01111012246005,2.01111012246005,2.01111012246005,2.01111012246005,79110.5361278696,0.0,1.0
1996-04-22,20.38,20.38,20.0,20.0,6500,2.2154823943641,2.2154823943641,2.17417310536222,2.17417310536222,59792.8470733897,0.0,1.0
1996-04-23,20.375,20.375,20.0,20.25,4700,2.21493885108776,2.21493885108776,2.17417310536222,2.20135026917925,43234.8278838357,0.0,1.0
1996-04-24,19.88,20.62,19.88,20.62,7400,2.16112806673005,2.24157247162845,2.16112806673005,2.24157247162845,68071.8566681666,0.0,1.0
1996-04-25,19.875,20.625,19.875,20.625,2300,2.16058452345371,2.24211601490479,2.16058452345371,2.24211601490479,21157.4689644302,0.0,1.0
1996-04-26,19.5,19.875,19.5,19.875,9300,2.11981877772817,2.16058452345371,2.11981877772817,2.16058452345371,85549.7658126958,0.0,1.0
1996-04-29,18.12,18.62,18.12,18.62,8900,1.96980083345817,2.02415516109223,1.96980083345817,2.02415516109223,81870.2059927952,0.0,1.0
1996-04-30,18.125,18.625,18.125,18.625,15100,1.97034437673451,2.02469870436857,1.97034437673451,2.02469870436857,138903.383201259,0.0,1.0
1996-05-01,18.0,18.0,17.5,17.5,2100,1.956755794826,1.956755794826,1.90240146719194,1.90240146719194,19317.6890544797,0.0,1.0
1996-05-02,18.25,18.25,18.25,18.25,0,1.98393295864303,1.98393295864303,1.98393295864303,1.98393295864303,0,0.0,1.0
1996-05-03,18.25,18.25,18.0,18.0,6200,1.98393295864303,1.98393295864303,1.956755794826,1.956755794826,57033.1772084639,0.0,1.0
1996-05-06,19.0,19.0,18.75,18.75,900,2.06546445009411,2.06546445009411,2.03828728627708,2.03828728627708,8279.00959477703,0.0,1.0
1996-05-07,19.12,19.12,19.0,19.12,500,2.07850948872628,2.07850948872628,2.06546445009411,2.07850948872628,4599.44977487614,0.0,1.0
1996-05-08,19.0,19.0,18.75,19.0,3700,2.06546445009411,2.06546445009411,2.03828728627708,2.06546445009411,34035.9283340833,0.0,1.0
1996-05-09,19.125,19.125,19.0,19.125,1500,2.07905303200262,2.07905303200262,2.06546445009411,2.07905303200262,13798.3493246284,0.0,1.0
1996-05-10,19.875,19.875,19.125,19.125,3300,2.16058452345371,2.16058452345371,2.07905303200262,2.07905303200262,30356.3685141824,0.0,1.0
1996-05-13,20.88,20.88,20.5,20.5,1400,2.26983672199816,2.26983672199816,2.22852743299628,2.22852743299628,12878.4593696532,0.0,1.0
1996-05-14,20.62,20.62,20.62,20.62,500,2.24157247162845,2.24157247162845,2.24157247162845,2.24157247162845,4599.44977487613,0.0,1.0
1996-05-15,20.875,20.875,20.5,20.5,2400,2.26929317872182,2.26929317872182,2.22852743299628,2.22852743299628,22077.3589194054,0.0,1.0
1996-05-16,20.625,20.625,20.625,20.625,100,2.24211601490479,2.24211601490479,2.24211601490479,2.24211601490479,919.889954975226,0.0,1.0
1996-05-17,20.5,20.75,20.25,20.75,1400,2.22852743299628,2.2557045968133,2.20135026917925,2.2557045968133,12878.4593696531,0.0,1.0
1996-05-20,20.25,20.38,20.25,20.38,2400,2.20135026917925,2.2154823943641,2.20135026917925,2.2154823943641,22077.3589194054,0.0,1.0
1996-05-21,20.25,20.25,20.25,20.25,6400,2.20135026917925,2.20135026917925,2.20135026917925,2.20135026917925,58872.9571184144,0.0,1.0
1996-05-22,20.25,20.375,20.25,20.375,0,2.20135026917925,2.21493885108776,2.20135026917925,2.21493885108776,0,0.0,1.0
1996-05-23,20.25,20.25,20.25,20.25,1700,2.20135026917925,2.20135026917925,2.20135026917925,2.20135026917925,15638.1292345788,0.0,1.0
1996-05-24,20.12,20.12,20.12,20.12,400,2.18721814399439,2.18721814399439,2.18721814399439,2.18721814399439,3679.55981990091,0.0,1.0
1996-05-28,20.12,20.25,20.0,20.0,900,2.18721814399439,2.20135026917925,2.17417310536222,2.17417310536222,8279.00959477705,0.0,1.0
1996-05-29,20.0,20.0,20.0,20.0,300,2.17417310536222,2.17417310536222,2.17417310536222,2.17417310536222,2759.66986492568,0.0,1.0
1996-05-30,20.125,20.25,20.0,20.25,200,2.18776168727074,2.20135026917925,2.17417310536222,2.20135026917925,1839.77990995045,0.0,1.0
1996-05-31,20.0,20.0,20.0,20.0,100,2.17417310536222,2.17417310536222,2.17417310536222,2.17417310536222,919.889954975226,0.0,1.0
1996-06-03,20.25,20.25,20.25,20.25,0,2.20135026917925,2.20135026917925,2.20135026917925,2.20135026917925,0,0.0,1.0
1996-06-04,20.25,20.25,20.25,20.25,2100,2.20135026917925,2.20135026917925,2.20135026917925,2.20135026917925,19317.6890544797,0.0,1.0
1996-06-05,20.25,20.25,20.25,20.25,1700,2.20135026917925,2.20135026917925,2.20135026917925,2.20135026917925,15638.1292345788,0.0,1.0
1996-06-06,20.125,20.125,20.125,20.125,0,2.18776168727074,2.18776168727074,2.18776168727074,2.18776168727074,0,0.0,1.0
1996-06-07,20.12,20.12,20.12,20.12,0,2.18721814399439,2.18721814399439,2.18721814399439,2.18721814399439,0,0.0,1.0
1996-06-10,20.12,20.12,20.12,20.12,0,2.18721814399439,2.18721814399439,2.18721814399439,2.18721814399439,0,0.0,1.0
1996-06-11,19.88,19.88,19.88,19.88,1900,2.16112806673005,2.16112806673005,2.16112806673005,2.16112806673005,17477.9091445293,0.0,1.0
1996-06-12,19.875,19.875,19.875,19.875,200,2.16058452345371,2.16058452345371,2.16058452345371,2.16058452345371,1839.77990995045,0.0,1.0
1996-06-13,20.0,20.0,20.0,20.0,3900,2.17417310536222,2.17417310536222,2.17417310536222,2.17417310536222,35875.7082440338,0.0,1.0
1996-06-14,19.75,20.125,19.75,20.125,1000,2.14699594154519,2.18776168727074,2.14699594154519,2.18776168727074,9198.89954975227,0.0,1.0
1996-06-17,19.5,19.5,19.5,19.5,500,2.11981877772817,2.11981877772817,2.11981877772817,2.11981877772817,4599.44977487612,0.0,1.0
1996-06-18,19.5,19.5,19.5,19.5,0,2.11981877772817,2.11981877772817,2.11981877772817,2.11981877772817,0,0.0,1.0
1996-06-19,19.5,19.5,19.5,19.5,0,2.11981877772817,2.11981877772817,2.11981877772817,2.11981877772817,0,0.0,1.0
1996-06-20,19.38,19.38,19.38,19.38,100,2.10677373909599,2.10677373909599,2.10677373909599,2.10677373909599,919.889954975226,0.0,1.0
1996-06-21,19.375,19.375,19.375,19.375,900,2.10623019581965,2.10623019581965,2.10623019581965,2.10623019581965,8279.00959477704,0.0,1.0
1996-06-24,19.5,19.5,19.5,19.5,0,2.11981877772817,2.11981877772817,2.11981877772817,2.11981877772817,0,0.0,1.0
1996-06-25,19.62,19.62,19.38,19.38,1300,2.13286381636034,2.13286381636034,2.10677373909599,2.10677373909599,11958.5694146779,0.0,1.0
1996-06-26,19.625,19.625,19.375,19.375,500,2.13340735963668,2.13340735963668,2.10623019581965,2.10623019581965,4599.44977487613,0.0,1.0
1996-06-27,19.375,19.375,19.375,19.375,400,2.10623019581965,2.10623019581965,2.10623019581965,2.10623019581965,3679.55981990091,0.0,1.0
1996-06-28,19.375,19.375,19.375,19.375,2500,2.10623019581965,2.10623019581965,2.10623019581965,2.10623019581965,22997.2488743807,0.0,1.0
1996-07-01,19.62,19.75,19.5,19.5,1600,2.13286381636034,2.14699594154519,2.11981877772817,2.11981877772817,14718.2392796036,0.0,1.0
1996-07-02,19.38,19.38,19.38,19.38,700,2.10677373909599,2.10677373909599,2.10677373909599,2.10677373909599,6439.22968482659,0.0,1.0
1996-07-03,19.625,19.75,19.5,19.5,0,2.13340735963668,2.14699594154519,2.11981877772817,2.11981877772817,0,0.0,1.0
1996-07-05,19.38,19.38,19.38,19.38,0,2.10677373909599,2.10677373909599,2.10677373909599,2.10677373909599,0,0.0,1.0
1996-07-08,19.38,19.5,19.25,19.25,1100,2.10677373909599,2.11981877772817,2.09264161391114,2.09264161391114,10118.7895047275,0.0,1.0
1996-07-09,19.38,19.38,19.38,19.38,0,2.10677373909599,2.10677373909599,2.10677373909599,2.10677373909599,0,0.0,1.0
1996-07-10,19.375,19.5,19.25,19.25,1300,2.10623019581965,2.11981877772817,2.09264161391114,2.09264161391114,11958.5694146779,0.0,1.0
1996-07-11,19.0,19.0,19.0,19.0,500,2.06546445009411,2.06546445009411,2.06546445009411,2.06546445009411,4599.44977487613,0.0,1.0
1996-07-12,19.125,19.25,19.125,19.25,5700,2.07905303200262,2.09264161391114,2.07905303200262,2.09264161391114,52433.727433588,0.0,1.0
1996-07-15,18.5,18.5,18.5,18.5,100,2.01111012246005,2.01111012246005,2.01111012246005,2.01111012246005,919.889954975228,0.0,1.0
1996-07-16,17.88,18.38,17.88,18.38,4000,1.94371075619383,1.99806508382788,1.94371075619383,1.99806508382788,36795.5981990089,0.0,1.0
1996-07-17,18.5,18.5,18.5,18.5,400,2.01111012246005,2.01111012246005,2.01111012246005,2.01111012246005,3679.55981990091,0.0,1.0
1996-07-18,17.875,18.5,17.875,18.5,0,1.94316721291749,2.01111012246005,1.94316721291749,2.01111012246005,0,0.0,1.0
1996-07-19,18.125,18.125,18.125,18.125,600,1.97034437673451,1.97034437673451,1.97034437673451,1.97034437673451,5519.33972985136,0.0,1.0
1996-07-22,18.12,18.12,18.12,18.12,0,1.96980083345817,1.96980083345817,1.96980083345817,1.96980083345817,0,0.0,1.0
1996-07-23,18.0,18.0,18.0,18.0,700,1.956755794826,1.956755794826,1.956755794826,1.956755794826,6439.22968482658,0.0,1.0
1996-07-24,17.75,17.75,17.75,17.75,800,1.92957863100897,1.92957863100897,1.92957863100897,1.92957863100897,7359.11963980181,0.0,1.0
1996-07-25,18.0,18.0,18.0,18.0,700,1.956755794826,1.956755794826,1.956755794826,1.956755794826,6439.22968482658,0.0,1.0
1996-07-26,17.75,17.75,17.75,17.75,800,1.92957863100897,1.92957863100897,1.92957863100897,1.92957863100897,7359.11963980181,0.0,1.0
1996-07-29,17.75,17.75,17.75,17.75,100,1.92957863100897,1.92957863100897,1.92957863100897,1.92957863100897,919.889954975226,0.0,1.0
1996-07-30,17.75,17.75,17.75,17.75,0,1.92957863100897,1.92957863100897,1.92957863100897,1.92957863100897,0,0.0,1.0
1996-07-31,17.75,17.75,17.75,17.75,1000,1.92957863100897,1.92957863100897,1.92957863100897,1.92957863100897,9198.89954975226,0.0,1.0
1996-08-01,17.5,17.75,17.5,17.75,3400,1.90240146719194,1.92957863100897,1.90240146719194,1.92957863100897,31276.2584691577,0.0,1.0
1996-08-02,17.5,17.5,17.5,17.5,0,1.90240146719194,1.90240146719194,1.90240146719194,1.90240146719194,0,0.0,1.0
1996-08-05,17.5,17.5,17.12,17.38,4700,1.90240146719194,1.90240146719194,1.86109217819006,1.88935642855977,43234.8278838357,0.0,1.0
1996-08-06,17.25,17.25,17.12,17.25,1500,1.87522430337492,1.87522430337492,1.86109217819006,1.87522430337492,13798.3493246284,0.0,1.0
1996-08-07,17.5,17.5,17.125,17.375,1400,1.90240146719194,1.90240146719194,1.8616357214664,1.88881288528343,12878.4593696532,0.0,1.0
1996-08-08,17.25,17.25,17.125,17.25,300,1.90783689995535,1.90783689995535,1.89401199488321,1.90783689995535,2712.49602108079,0.3,1.0
1996-08-09,17.5,17.5,17.375,17.375,200,1.93548671009963,1.93548671009963,1.92166180502749,1.92166180502749,1808.33068072053,0.0,1.0
1996-08-12,17.25,17.25,17.0,17.0,800,1.90783689995535,1.90783689995535,1.88018708981107,1.88018708981107,7233.32272288211,0.0,1.0
1996-08-13,17.25,17.25,17.25,17.25,200,1.90783689995535,1.90783689995535,1.90783689995535,1.90783689995535,1808.33068072053,0.0,1.0
1996-08-14,17.25,17.25,17.0,17.0,400,1.90783689995535,1.90783689995535,1.88018708981107,1.88018708981107,3616.66136144106,0.0,1.0
1996-08-15,17.25,17.25,17.25,17.25,2200,1.90783689995535,1.90783689995535,1.90783689995535,1.90783689995535,19891.6374879258,0.0,1.0
1996-08-16,17.375,17.375,17.375,17.375,0,1.92166180502749,1.92166180502749,1.92166180502749,1.92166180502749,0,0.0,1.0
1996-08-19,17.25,17.25,17.25,17.25,300,1.90783689995535,1.90783689995535,1.90783689995535,1.90783689995535,2712.49602108079,0.0,1.0
1996-08-20,17.25,17.25,17.25,17.25,0,1.90783689995535,1.90783689995535,1.90783689995535,1.90783689995535,0,0.0,1.0
1996-08-21,17.25,17.25,17.25,17.25,500,1.90783689995535,1.90783689995535,1.90783689995535,1.90783689995535,4520.82670180132,0.0,1.0
1996-08-22,17.12,17.25,17.12,17.25,600,1.89345899868032,1.90783689995535,1.89345899868032,1.90783689995535,5424.9920421616,0.0,1.0
1996-08-23,17.125,17.125,17.125,17.125,2000,1.89401199488321,1.89401199488321,1.89401199488321,1.89401199488321,18083.3068072053,0.0,1.0
1996-08-26,17.12,17.12,17.12,17.12,0,1.89345899868032,1.89345899868032,1.89345899868032,1.89345899868032,0,0.0,1.0
1996-08-27,17.12,17.12,17.12,17.12,0,1.89345899868032,1.89345899868032,1.89345899868032,1.89345899868032,0,0.0,1.0
1996-08-28,17.25,17.25,17.12,17.12,2000,1.90783689995535,1.90783689995535,1.89345899868032,1.89345899868032,18083.3068072053,0.0,1.0
1996-08-29,17.25,17.25,17.25,17.25,0,1.90783689995535,1.90783689995535,1.90783689995535,1.90783689995535,0,0.0,1.0
1996-08-30,17.25,17.25,17.125,17.125,0,1.90783689995535,1.90783689995535,1.89401199488321,1.89401199488321,0,0.0,1.0
1996-09-03,17.0,17.0,17.0,17.0,200,1.88018708981107,1.88018708981107,1.88018708981107,1.88018708981107,1808.33068072053,0.0,1.0
1996-09-04,17.0,17.0,17.0,17.0,0,1.88018708981107,1.88018708981107,1.88018708981107,1.88018708981107,0,0.0,1.0
1996-09-05,17.0,17.0,17.0,17.0,0,1.88018708981107,1.88018708981107,1.88018708981107,1.88018708981107,0,0.0,1.0
1996-09-06,17.12,17.12,17.12,17.12,200,1.89345899868032,1.89345899868032,1.89345899868032,1.89345899868032,1808.33068072053,0.0,1.0
1996-09-09,17.12,17.12,17.12,17.12,0,1.89345899868032,1.89345899868032,1.89345899868032,1.89345899868032,0,0.0,1.0
1996-09-10,17.12,17.12,17.12,17.12,0,1.89345899868032,1.89345899868032,1.89345899868032,1.89345899868032,0,0.0,1.0
1996-09-11,16.88,17.12,16.88,17.12,1700,1.86691518094181,1.89345899868032,1.86691518094181,1.89345899868032,15370.8107861245,0.0,1.0
1996-09-12,16.875,17.125,16.875,17.125,1300,1.86636218473893,1.89401199488321,1.86636218473893,1.89401199488321,11754.1494246834,0.0,1.0
1996-09-13,16.75,16.75,16.75,16.75,0,1.85253727966679,1.85253727966679,1.85253727966679,1.85253727966679,0,0.0,1.0
1996-09-16,16.75,16.75,16.75,16.75,200,1.85253727966679,1.85253727966679,1.85253727966679,1.85253727966679,1808.33068072053,0.0,1.0
1996-09-17,16.75,16.75,16.75,16.75,300,1.85253727966679,1.85253727966679,1.85253727966679,1.85253727966679,2712.49602108079,0.0,1.0
1996-09-18,17.0,17.0,17.0,17.0,400,1.88018708981107,1.88018708981107,1.88018708981107,1.88018708981107,3616.66136144106,0.0,1.0
1996-09-19,17.0,17.125,17.0,17.125,500,1.88018708981107,1.89401199488321,1.88018708981107,1.89401199488321,4520.82670180132,0.0,1.0
1996-09-20,17.125,17.125,17.125,17.125,100,1.89401199488321,1.89401199488321,1.89401199488321,1.89401199488321,904.165340360264,0.0,1.0
1996-09-23,17.12,17.12,17.12,17.12,0,1.89345899868032,1.89345899868032,1.89345899868032,1.89345899868032,0,0.0,1.0
1996-09-24,17.0,17.0,16.88,16.88,1100,1.88018708981107,1.88018708981107,1.86691518094181,1.86691518094181,9945.8187439629,0.0,1.0
1996-09-25,17.0,17.0,16.875,16.875,1000,1.88018708981107,1.88018708981107,1.86636218473893,1.86636218473893,9041.65340360264,0.0,1.0
1996-09-26,17.125,17.125,16.875,16.875,200,1.89401199488321,1.89401199488321,1.86636218473893,1.86636218473893,1808.33068072053,0.0,1.0
1996-09-27,17.0,17.0,17.0,17.0,2100,1.88018708981107,1.88018708981107,1.88018708981107,1.88018708981107,18987.4721475655,0.0,1.0
1996-09-30,16.88,16.88,16.88,16.88,1200,1.86691518094181,1.86691518094181,1.86691518094181,1.86691518094181,10849.9840843232,0.0,1.0
1996-10-01,16.875,16.875,16.875,16.875,2100,1.86636218473893,1.86636218473893,1.86636218473893,1.86636218473893,18987.4721475655,0.0,1.0
1996-10-02,16.88,16.88,16.88,16.88,1500,1.86691518094181,1.86691518094181,1.86691518094181,1.86691518094181,13562.480105404,0.0,1.0
1996-10-03,16.875,16.875,16.625,16.875,900,1.86636218473893,1.86636218473893,1.83871237459465,1.86636218473893,8137.48806324237,0.0,1.0
1996-10-04,16.875,16.875,16.875,16.875,5500,1.86636218473893,1.86636218473893,1.86636218473893,1.86636218473893,49729.0937198145,0.0,1.0
1996-10-07,17.25,17.25,17.25,17.25,0,1.90783689995535,1.90783689995535,1.90783689995535,1.90783689995535,0,0.0,1.0
1996-10-08,17.12,17.12,17.12,17.12,100,1.89345899868032,1.89345899868032,1.89345899868032,1.89345899868032,904.165340360266,0.0,1.0
1996-10-09,17.12,17.12,17.12,17.12,0,1.89345899868032,1.89345899868032,1.89345899868032,1.89345899868032,0,0.0,1.0
1996-10-10,17.125,17.125,17.125,17.125,100,1.89401199488321,1.89401199488321,1.89401199488321,1.89401199488321,904.165340360264,0.0,1.0
1996-10-11,17.12,17.12,17.12,17.12,0,1.89345899868032,1.89345899868032,1.89345899868032,1.89345899868032,0,0.0,1.0
1996-10-14,17.25,17.38,17.12,17.12,3300,1.90783689995535,1.92221480123038,1.89345899868032,1.89345899868032,29837.4562318887,0.0,1.0
1996-10-15,17.25,17.25,17.25,17.25,0,1.90783689995535,1.90783689995535,1.90783689995535,1.90783689995535,0,0.0,1.0
1996-10-16,17.25,17.375,17.125,17.125,1000,1.90783689995535,1.92166180502749,1.89401199488321,1.89401199488321,9041.65340360264,0.0,1.0
1996-10-17,17.12,17.12,17.12,17.12,0,1.89345899868032,1.89345899868032,1.89345899868032,1.89345899868032,0,0.0,1.0
1996-10-18,17.125,17.125,17.125,17.125,4600,1.89401199488321,1.89401199488321,1.89401199488321,1.89401199488321,41591.6056565721,0.0,1.0
1996-10-21,17.0,17.0,17.0,17.0,0,1.88018708981107,1.88018708981107,1.88018708981107,1.88018708981107,0,0.0,1.0
1996-10-22,17.0,17.0,17.0,17.0,400,1.88018708981107,1.88018708981107,1.88018708981107,1.88018708981107,3616.66136144106,0.0,1.0
1996-10-23,17.0,17.0,17.0,17.0,0,1.88018708981107,1.88018708981107,1.88018708981107,1.88018708981107,0,0.0,1.0
1996-10-24,17.0,17.0,17.0,17.0,600,1.88018708981107,1.88018708981107,1.88018708981107,1.88018708981107,5424.99204216158,0.0,1.0
1996-10-25,16.88,16.88,16.88,16.88,0,1.86691518094181,1.86691518094181,1.86691518094181,1.86691518094181,0,0.0,1.0
1996-10-28,17.12,17.12,17.12,17.12,100,1.89345899868032,1.89345899868032,1.89345899868032,1.89345899868032,904.165340360266,0.0,1.0
1996-10-29,17.12,17.12,17.12,17.12,0,1.89345899868032,1.89345899868032,1.89345899868032,1.89345899868032,0,0.0,1.0
1996-10-30,17.125,17.125,17.125,17.125,0,1.89401199488321,1.89401199488321,1.89401199488321,1.89401199488321,0,0.0,1.0
1996-10-31,17.12,17.12,17.12,17.12,0,1.89345899868032,1.89345899868032,1.89345899868032,1.89345899868032,0,0.0,1.0
1996-11-01,17.12,17.12,17.12,17.12,100,1.89345899868032,1.89345899868032,1.89345899868032,1.89345899868032,904.165340360266,0.0,1.0
1996-11-04,17.12,17.12,17.12,17.12,0,1.89345899868032,1.89345899868032,1.89345899868032,1.89345899868032,0,0.0,1.0
1996-11-05,17.12,17.12,17.12,17.12,100,1.89345899868032,1.89345899868032,1.89345899868032,1.89345899868032,904.165340360266,0.0,1.0
1996-11-06,17.125,17.125,17.125,17.125,0,1.89401199488321,1.89401199488321,1.89401199488321,1.89401199488321,0,0.0,1.0
1996-11-07,17.12,17.12,17.12,17.12,0,1.89345899868032,1.89345899868032,1.89345899868032,1.89345899868032,0,0.0,1.0
1996-11-08,17.12,17.12,17.12,17.12,0,1.89345899868032,1.89345899868032,1.89345899868032,1.89345899868032,0,0.0,1.0
1996-11-11,17.0,17.0,17.0,17.0,300,1.88018708981107,1.88018708981107,1.88018708981107,1.88018708981107,2712.49602108079,0.0,1.0
1996-11-12,17.0,17.0,17.0,17.0,200,1.88018708981107,1.88018708981107,1.88018708981107,1.88018708981107,1808.33068072053,0.0,1.0
1996-11-13,16.875,16.875,16.875,16.875,500,1.86636218473893,1.86636218473893,1.86636218473893,1.86636218473893,4520.82670180132,0.0,1.0
1996-11-14,16.875,16.875,16.875,16.875,0,1.86636218473893,1.86636218473893,1.86636218473893,1.86636218473893,0,0.0,1.0
1996-11-15,16.88,16.88,16.88,16.88,0,1.86691518094181,1.86691518094181,1.86691518094181,1.86691518094181,0,0.0,1.0
1996-11-18,16.88,16.88,16.88,16.88,100,1.86691518094181,1.86691518094181,1.86691518094181,1.86691518094181,904.165340360266,0.0,1.0
1996-11-19,16.875,16.875,16.875,16.875,1300,1.86636218473893,1.86636218473893,1.86636218473893,1.86636218473893,11754.1494246834,0.0,1.0
1996-11-20,17.0,17.0,16.875,16.875,0,1.88018708981107,1.88018708981107,1.86636218473893,1.86636218473893,0,0.0,1.0
1996-11-21,17.0,17.0,17.0,17.0,100,1.88018708981107,1.88018708981107,1.88018708981107,1.88018708981107,904.165340360264,0.0,1.0
1996-11-22,17.0,17.0,17.0,17.0,100,1.88018708981107,1.88018708981107,1.88018708981107,1.88018708981107,904.165340360264,0.0,1.0
1996-11-25,16.88,16.88,16.88,16.88,500,1.86691518094181,1.86691518094181,1.86691518094181,1.86691518094181,4520.82670180133,0.0,1.0
1996-11-26,16.875,16.875,16.875,16.875,300,1.86636218473893,1.86636218473893,1.86636218473893,1.86636218473893,2712.49602108079,0.0,1.0
1996-11-27,16.875,16.875,16.875,16.875,0,1.86636218473893,1.86636218473893,1.86636218473893,1.86636218473893,0,0.0,1.0
1996-11-29,16.75,16.75,16.75,16.75,100,1.85253727966679,1.85253727966679,1.85253727966679,1.85253727966679,904.165340360264,0.0,1.0
1996-12-02,16.75,16.75,16.75,16.75,0,1.85253727966679,1.85253727966679,1.85253727966679,1.85253727966679,0,0.0,1.0
1996-12-03,16.75,16.75,16.75,16.75,0,1.85253727966679,1.85253727966679,1.85253727966679,1.85253727966679,0,0.0,1.0
1996-12-04,16.75,16.75,16.75,16.75,100,1.85253727966679,1.85253727966679,1.85253727966679,1.85253727966679,904.165340360264,0.0,1.0
1996-12-05,16.75,16.88,16.75,16.75,1300,1.85253727966679,1.86691518094181,1.85253727966679,1.85253727966679,11754.1494246834,0.0,1.0
1996-12-06,16.88,16.88,16.88,16.88,200,1.86691518094181,1.86691518094181,1.86691518094181,1.86691518094181,1808.33068072053,0.0,1.0
1996-12-09,16.75,16.75,16.75,16.75,2000,1.85253727966679,1.85253727966679,1.85253727966679,1.85253727966679,18083.3068072053,0.0,1.0
1996-12-10,16.5,16.62,16.5,16.62,700,1.82488746952251,1.83815937839176,1.82488746952251,1.83815937839176,6329.15738252184,0.0,1.0
1996-12-11,16.38,16.5,16.38,16.5,1200,1.81161556065325,1.82488746952251,1.81161556065325,1.82488746952251,10849.9840843232,0.0,1.0
1996-12-12,16.38,16.38,16.38,16.38,200,1.81161556065325,1.81161556065325,1.81161556065325,1.81161556065325,1808.33068072053,0.0,1.0
1996-12-13,16.25,16.25,16.25,16.25,500,1.79723765937823,1.79723765937823,1.79723765937823,1.79723765937823,4520.82670180132,0.0,1.0
1996-12-16,16.62,16.62,16.25,16.25,5500,1.83815937839176,1.83815937839176,1.79723765937823,1.79723765937823,49729.0937198146,0.0,1.0
1996-12-17,16.62,16.75,16.62,16.75,800,1.83815937839176,1.85253727966679,1.83815937839176,1.85253727966679,7233.32272288213,0.0,1.0
1996-12-18,16.75,16.88,16.75,16.75,500,1.85253727966679,1.86691518094181,1.85253727966679,1.85253727966679,4520.82670180132,0.0,1.0
1996-12-19,16.5,16.5,16.5,16.5,900,1.82488746952251,1.82488746952251,1.82488746952251,1.82488746952251,8137.48806324237,0.0,1.0
1996-12-20,16.62,16.62,16.62,16.62,5000,1.83815937839176,1.83815937839176,1.83815937839176,1.83815937839176,45208.2670180133,0.0,1.0
1996-12-23,16.75,16.75,16.75,16.75,100,1.85253727966679,1.85253727966679,1.85253727966679,1.85253727966679,904.165340360264,0.0,1.0
1996-12-24,16.75,16.75,16.75,16.75,300,1.85253727966679,1.85253727966679,1.85253727966679,1.85253727966679,2712.49602108079,0.0,1.0
1996-12-26,16.62,16.62,16.62,16.62,1000,1.83815937839176,1.83815937839176,1.83815937839176,1.83815937839176,9041.65340360266,0.0,1.0
1996-12-27,16.75,16.75,16.75,16.75,1700,1.85253727966679,1.85253727966679,1.85253727966679,1.85253727966679,15370.8107861245,0.0,1.0
1996-12-30,16.75,16.75,16.75,16.75,100,1.85253727966679,1.85253727966679,1.85253727966679,1.85253727966679,904.165340360264,0.0,1.0
1996-12-31,16.75,16.75,16.75,16.75,0,1.85253727966679,1.85253727966679,1.85253727966679,1.85253727966679,0,0.0,1.0
1997-01-02,16.75,16.75,16.75,16.75,0,1.85253727966679,1.85253727966679,1.85253727966679,1.85253727966679,0,0.0,1.0
1997-01-03,16.75,16.75,16.75,16.75,0,1.85253727966679,1.85253727966679,1.85253727966679,1.85253727966679,0,0.0,1.0
1997-01-06,16.88,16.88,16.88,16.88,200,1.86691518094181,1.86691518094181,1.86691518094181,1.86691518094181,1808.33068072053,0.0,1.0
1997-01-07,16.88,16.88,16.88,16.88,0,1.86691518094181,1.86691518094181,1.86691518094181,1.86691518094181,0,0.0,1.0
1997-01-08,16.75,16.75,16.75,16.75,500,1.85253727966679,1.85253727966679,1.85253727966679,1.85253727966679,4520.82670180132,0.0,1.0
1997-01-09,16.88,16.88,16.88,16.88,200,1.86691518094181,1.86691518094181,1.86691518094181,1.86691518094181,1808.33068072053,0.0,1.0
1997-01-10,17.13,17.13,16.88,16.88,2300,1.89456499108609,1.89456499108609,1.86691518094181,1.86691518094181,20795.8028282861,0.0,1.0
1997-01-13,17.25,17.25,17.25,17.25,500,1.90783689995535,1.90783689995535,1.90783689995535,1.90783689995535,4520.82670180132,0.0,1.0
1997-01-14,17.25,17.25,17.25,17.25,0,1.90783689995535,1.90783689995535,1.90783689995535,1.90783689995535,0,0.0,1.0
1997-01-15,17.13,17.13,17.13,17.13,1000,1.89456499108609,1.89456499108609,1.89456499108609,1.89456499108609,9041.65340360267,0.0,1.0
1997-01-16,17.25,17.25,17.0,17.13,1900,1.90783689995535,1.90783689995535,1.88018708981107,1.89456499108609,17179.141466845,0.0,1.0
1997-01-17,17.25,17.25,17.25,17.25,0,1.90783689995535,1.90783689995535,1.90783689995535,1.90783689995535,0,0.0,1.0
1997-01-20,16.88,17.63,16.88,17.38,5100,1.86691518094181,1.94986461137466,1.86691518094181,1.92221480123038,46112.4323583736,0.0,1.0
1997-01-21,17.0,17.0,17.0,17.0,300,1.88018708981107,1.88018708981107,1.88018708981107,1.88018708981107,2712.49602108079,0.0,1.0
1997-01-22,16.88,16.88,16.88,16.88,100,1.86691518094181,1.86691518094181,1.86691518094181,1.86691518094181,904.165340360266,0.0,1.0
1997-01-23,17.0,17.25,17.0,17.0,9700,1.88018708981107,1.90783689995535,1.88018708981107,1.88018708981107,87704.0380149456,0.0,1.0
1997-01-24,17.0,17.0,17.0,17.0,0,1.88018708981107,1.88018708981107,1.88018708981107,1.88018708981107,0,0.0,1.0
1997-01-27,16.75,16.75,16.75,16.75,0,1.85253727966679,1.85253727966679,1.85253727966679,1.85253727966679,0,0.0,1.0
1997-01-28,16.88,17.0,16.88,16.88,1700,1.86691518094181,1.88018708981107,1.86691518094181,1.86691518094181,15370.8107861245,0.0,1.0
1997-01-29,17.0,17.0,17.0,17.0,700,1.88018708981107,1.88018708981107,1.88018708981107,1.88018708981107,6329.15738252185,0.0,1.0
1997-01-30,16.88,16.88,16.88,16.88,100,1.86691518094181,1.86691518094181,1.86691518094181,1.86691518094181,904.165340360266,0.0,1.0
1997-01-31,17.0,17.0,17.0,17.0,100,1.88018708981107,1.88018708981107,1.88018708981107,1.88018708981107,904.165340360264,0.0,1.0
1997-02-03,16.88,16.88,16.88,16.88,0,1.86691518094181,1.86691518094181,1.86691518094181,1.86691518094181,0,0.0,1.0
1997-02-04,17.13,17.13,17.13,17.13,200,1.89456499108609,1.89456499108609,1.89456499108609,1.89456499108609,1808.33068072053,0.0,1.0
1997-02-05,16.5,16.5,16.5,16.5,700,1.85806724169564,1.85806724169564,1.85806724169564,1.85806724169564,6216.13671497683,0.3,1.0
1997-02-06,16.88,17.0,16.63,16.63,2700,1.90085909332257,1.91437230962582,1.87270655935749,1.87270655935749,23976.5273291964,0.0,1.0
1997-02-07,16.88,16.88,16.88,16.88,0,1.90085909332257,1.90085909332257,1.90085909332257,1.90085909332257,0,0.0,1.0
1997-02-10,17.0,17.0,17.0,17.0,900,1.91437230962582,1.91437230962582,1.91437230962582,1.91437230962582,7992.17577639875,0.0,1.0
1997-02-11,17.0,17.0,16.75,16.88,1800,1.91437230962582,1.91437230962582,1.88621977566073,1.90085909332257,15984.3515527975,0.0,1.0
1997-02-12,16.88,16.88,16.88,16.88,100,1.90085909332257,1.90085909332257,1.90085909332257,1.90085909332257,888.019530710976,0.0,1.0
1997-02-13,16.88,16.88,16.88,16.88,100,1.90085909332257,1.90085909332257,1.90085909332257,1.90085909332257,888.019530710976,0.0,1.0
1997-02-14,16.75,17.0,16.75,17.0,1700,1.88621977566073,1.91437230962582,1.88621977566073,1.91437230962582,15096.3320220866,0.0,1.0
1997-02-18,16.75,16.75,16.75,16.75,0,1.88621977566073,1.88621977566073,1.88621977566073,1.88621977566073,0,0.0,1.0
1997-02-19,17.0,17.0,16.75,16.75,5100,1.91437230962582,1.91437230962582,1.88621977566073,1.88621977566073,45288.9960662596,0.0,1.0
1997-02-20,16.88,16.88,16.88,16.88,1500,1.90085909332257,1.90085909332257,1.90085909332257,1.90085909332257,13320.2929606646,0.0,1.0
1997-02-21,16.88,16.88,16.88,16.88,0,1.90085909332257,1.90085909332257,1.90085909332257,1.90085909332257,0,0.0,1.0
1997-02-24,16.88,16.88,16.88,16.88,1000,1.90085909332257,1.90085909332257,1.90085909332257,1.90085909332257,8880.19530710976,0.0,1.0
1997-02-25,16.75,17.0,16.75,17.0,4300,1.88621977566073,1.91437230962582,1.88621977566073,1.91437230962582,38184.8398205719,0.0,1.0
1997-02-26,16.88,16.88,16.88,16.88,1600,1.90085909332257,1.90085909332257,1.90085909332257,1.90085909332257,14208.3124913756,0.0,1.0
1997-02-27,17.0,17.0,16.88,16.88,500,1.91437230962582,1.91437230962582,1.90085909332257,1.90085909332257,4440.09765355486,0.0,1.0
1997-02-28,16.88,16.88,16.88,16.88,1300,1.90085909332257,1.90085909332257,1.90085909332257,1.90085909332257,11544.2538992427,0.0,1.0
1997-03-03,17.13,17.13,17.0,17.13,2400,1.92901162728766,1.92901162728766,1.91437230962582,1.92901162728766,21312.4687370634,0.0,1.0
1997-03-04,17.13,17.13,17.0,17.0,2100,1.92901162728766,1.92901162728766,1.91437230962582,1.91437230962582,18648.4101449305,0.0,1.0
1997-03-05,17.0,17.13,17.0,17.13,400,1.91437230962582,1.92901162728766,1.91437230962582,1.92901162728766,3552.07812284389,0.0,1.0
1997-03-06,17.0,17.13,17.0,17.13,0,1.91437230962582,1.92901162728766,1.91437230962582,1.92901162728766,0,0.0,1.0
1997-03-07,17.25,17.38,17.13,17.25,3800,1.9425248435909,1.95716416125275,1.92901162728766,1.9425248435909,33744.742167017,0.0,1.0
1997-03-10,17.25,17.38,17.13,17.25,0,1.9425248435909,1.95716416125275,1.92901162728766,1.9425248435909,0,0.0,1.0
1997-03-11,17.0,17.25,17.0,17.13,2800,1.91437230962582,1.9425248435909,1.91437230962582,1.92901162728766,24864.5468599072,0.0,1.0
1997-03-12,17.0,17.0,17.0,17.0,0,1.91437230962582,1.91437230962582,1.91437230962582,1.91437230962582,0,0.0,1.0
1997-03-13,17.0,17.0,17.0,17.0,0,1.91437230962582,1.91437230962582,1.91437230962582,1.91437230962582,0,0.0,1.0
1997-03-14,17.0,17.13,17.0,17.13,1800,1.91437230962582,1.92901162728766,1.91437230962582,1.92901162728766,15984.3515527975,0.0,1.0
1997-03-17,17.13,17.13,17.13,17.13,1000,1.92901162728766,1.92901162728766,1.92901162728766,1.92901162728766,8880.19530710974,0.0,1.0
1997-03-18,17.12,17.12,17.12,17.12,0,1.92788552592906,1.92788552592906,1.92788552592906,1.92788552592906,0,0.0,1.0
1997-03-19,16.88,17.0,16.88,17.0,1700,1.90085909332257,1.91437230962582,1.90085909332257,1.91437230962582,15096.3320220866,0.0,1.0
1997-03-20,16.88,16.88,16.63,16.63,100,1.90085909332257,1.90085909332257,1.87270655935749,1.87270655935749,888.019530710976,0.0,1.0
1997-03-21,16.88,16.88,16.88,16.88,300,1.90085909332257,1.90085909332257,1.90085909332257,1.90085909332257,2664.05859213293,0.0,1.0
1997-03-24,16.88,16.88,16.75,16.88,1600,1.90085909332257,1.90085909332257,1.88621977566073,1.90085909332257,14208.3124913756,0.0,1.0
1997-03-25,16.75,16.75,16.75,16.75,300,1.88621977566073,1.88621977566073,1.88621977566073,1.88621977566073,2664.05859213292,0.0,1.0
1997-03-26,16.88,16.88,16.63,16.63,600,1.90085909332257,1.90085909332257,1.87270655935749,1.87270655935749,5328.11718426586,0.0,1.0
1997-03-27,16.88,17.0,16.88,17.0,400,1.90085909332257,1.91437230962582,1.90085909332257,1.91437230962582,3552.0781228439,0.0,1.0
1997-03-31,16.75,16.75,16.75,16.75,500,1.88621977566073,1.88621977566073,1.88621977566073,1.88621977566073,4440.09765355487,0.0,1.0
1997-04-01,16.75,16.75,16.75,16.75,0,1.88621977566073,1.88621977566073,1.88621977566073,1.88621977566073,0,0.0,1.0
1997-04-02,16.63,16.75,16.63,16.75,1000,1.87270655935749,1.88621977566073,1.87270655935749,1.88621977566073,8880.19530710973,0.0,1.0
1997-04-03,16.62,16.62,16.62,16.62,0,1.87158045799889,1.87158045799889,1.87158045799889,1.87158045799889,0,0.0,1.0
1997-04-04,16.62,16.62,16.62,16.62,0,1.87158045799889,1.87158045799889,1.87158045799889,1.87158045799889,0,0.0,1.0
1997-04-07,16.63,16.63,16.63,16.63,4500,1.87270655935749,1.87270655935749,1.87270655935749,1.87270655935749,39960.8788819938,0.0,1.0
1997-04-08,16.62,16.62,16.62,16.62,0,1.87158045799889,1.87158045799889,1.87158045799889,1.87158045799889,0,0.0,1.0
1997-04-09,16.5,16.5,16.5,16.5,100,1.85806724169564,1.85806724169564,1.85806724169564,1.85806724169564,888.019530710976,0.0,1.0
1997-04-10,16.5,16.5,16.5,16.5,0,1.85806724169564,1.85806724169564,1.85806724169564,1.85806724169564,0,0.0,1.0
1997-04-11,16.5,16.5,16.5,16.5,200,1.85806724169564,1.85806724169564,1.85806724169564,1.85806724169564,1776.03906142195,0.0,1.0
1997-04-14,16.5,16.5,16.5,16.5,0,1.85806724169564,1.85806724169564,1.85806724169564,1.85806724169564,0,0.0,1.0
1997-04-15,16.63,16.63,16.38,16.5,10600,1.87270655935749,1.87270655935749,1.8445540253924,1.85806724169564,94130.0702553632,0.0,1.0
1997-04-16,17.13,17.13,16.75,16.75,5500,1.92901162728766,1.92901162728766,1.88621977566073,1.88621977566073,48841.0741891036,0.0,1.0
1997-04-17,17.12,17.12,17.12,17.12,0,1.92788552592906,1.92788552592906,1.92788552592906,1.92788552592906,0,0.0,1.0
1997-04-18,17.12,17.12,17.12,17.12,0,1.92788552592906,1.92788552592906,1.92788552592906,1.92788552592906,0,0.0,1.0
1997-04-21,17.12,17.12,17.12,17.12,0,1.92788552592906,1.92788552592906,1.92788552592906,1.92788552592906,0,0.0,1.0
1997-04-22,17.13,17.25,17.13,17.13,1100,1.92901162728766,1.9425248435909,1.92901162728766,1.92901162728766,9768.21483782071,0.0,1.0
1997-04-23,16.63,16.88,16.63,16.75,2300,1.87270655935749,1.90085909332257,1.87270655935749,1.88621977566073,20424.4492063524,0.0,1.0
1997-04-24,16.5,16.5,16.5,16.5,1400,1.85806724169564,1.85806724169564,1.85806724169564,1.85806724169564,12432.2734299537,0.0,1.0
1997-04-25,16.63,16.63,16.63,16.63,2000,1.87270655935749,1.87270655935749,1.87270655935749,1.87270655935749,17760.3906142195,0.0,1.0
1997-04-28,16.5,16.5,16.5,16.5,1000,1.85806724169564,1.85806724169564,1.85806724169564,1.85806724169564,8880.19530710976,0.0,1.0
1997-04-29,16.38,16.5,16.38,16.5,1000,1.8445540253924,1.85806724169564,1.8445540253924,1.85806724169564,8880.19530710975,0.0,1.0
1997-04-30,16.25,16.25,16.25,16.25,700,1.82991470773056,1.82991470773056,1.82991470773056,1.82991470773056,6216.13671497681,0.0,1.0
1997-05-01,16.25,16.38,16.25,16.38,400,1.82991470773056,1.8445540253924,1.82991470773056,1.8445540253924,3552.07812284389,0.0,1.0
1997-05-02,16.25,16.25,16.25,16.25,1000,1.82991470773056,1.82991470773056,1.82991470773056,1.82991470773056,8880.19530710973,0.0,1.0
1997-05-05,16.25,16.25,16.25,16.25,1000,1.82991470773056,1.82991470773056,1.82991470773056,1.82991470773056,8880.19530710973,0.0,1.0
1997-05-06,16.5,16.5,16.25,16.25,6000,1.85806724169564,1.85806724169564,1.82991470773056,1.82991470773056,53281.1718426586,0.0,1.0
1997-05-07,16.25,16.25,16.25,16.25,600,1.82991470773056,1.82991470773056,1.82991470773056,1.82991470773056,5328.11718426584,0.0,1.0
1997-05-08,16.5,16.5,16.38,16.38,1500,1.85806724169564,1.85806724169564,1.8445540253924,1.8445540253924,13320.2929606646,0.0,1.0
1997-05-09,16.5,16.5,16.5,16.5,0,1.85806724169564,1.85806724169564,1.85806724169564,1.85806724169564,0,0.0,1.0
1997-05-12,16.5,16.75,16.5,16.5,1400,1.85806724169564,1.88621977566073,1.85806724169564,1.85806724169564,12432.2734299537,0.0,1.0
1997-05-13,16.5,16.5,16.5,16.5,0,1.85806724169564,1.85806724169564,1.85806724169564,1.85806724169564,0,0.0,1.0
1997-05-14,16.75,16.75,16.75,16.75,2000,1.88621977566073,1.88621977566073,1.88621977566073,1.88621977566073,17760.3906142195,0.0,1.0
1997-05-15,16.75,16.75,16.75,16.75,0,1.88621977566073,1.88621977566073,1.88621977566073,1.88621977566073,0,0.0,1.0
1997-05-16,16.75,16.75,16.75,16.75,0,1.88621977566073,1.88621977566073,1.88621977566073,1.88621977566073,0,0.0,1.0
1997-05-19,16.75,16.75,16.75,16.75,0,1.88621977566073,1.88621977566073,1.88621977566073,1.88621977566073,0,0.0,1.0
1997-05-20,16.75,16.75,16.75,16.75,0,1.88621977566073,1.88621977566073,1.88621977566073,1.88621977566073,0,0.0,1.0
1997-05-21,16.63,16.63,16.63,16.63,100,1.87270655935749,1.87270655935749,1.87270655935749,1.87270655935749,888.019530710973,0.0,1.0
1997-05-22,16.63,16.63,16.63,16.63,1400,1.87270655935749,1.87270655935749,1.87270655935749,1.87270655935749,12432.2734299536,0.0,1.0
1997-05-23,16.63,16.63,16.63,16.63,1000,1.87270655935749,1.87270655935749,1.87270655935749,1.87270655935749,8880.19530710973,0.0,1.0
1997-05-27,16.75,16.75,16.75,16.75,900,1.88621977566073,1.88621977566073,1.88621977566073,1.88621977566073,7992.17577639877,0.0,1.0
1997-05-28,16.75,16.75,16.75,16.75,0,1.88621977566073,1.88621977566073,1.88621977566073,1.88621977566073,0,0.0,1.0
1997-05-29,16.63,17.0,16.63,17.0,300,1.87270655935749,1.91437230962582,1.87270655935749,1.91437230962582,2664.05859213292,0.0,1.0
1997-05-30,16.63,16.63,16.63,16.63,600,1.87270655935749,1.87270655935749,1.87270655935749,1.87270655935749,5328.11718426584,0.0,1.0
1997-06-02,16.5,16.5,16.5,16.5,900,1.85806724169564,1.85806724169564,1.85806724169564,1.85806724169564,7992.17577639878,0.0,1.0
1997-06-03,16.38,16.38,16.38,16.38,500,1.8445540253924,1.8445540253924,1.8445540253924,1.8445540253924,4440.09765355488,0.0,1.0
1997-06-04,16.38,16.38,16.38,16.38,0,1.8445540253924,1.8445540253924,1.8445540253924,1.8445540253924,0,0.0,1.0
1997-06-05,16.13,16.13,16.13,16.13,500,1.81640149142732,1.81640149142732,1.81640149142732,1.81640149142732,4440.09765355486,0.0,1.0
1997-06-06,15.88,16.0,15.88,16.0,1300,1.78824895746223,1.80176217376547,1.78824895746223,1.80176217376547,11544.2538992427,0.0,1.0
1997-06-09,15.75,15.75,15.75,15.75,2600,1.77360963980039,1.77360963980039,1.77360963980039,1.77360963980039,23088.5077984853,0.0,1.0
1997-06-10,15.69,15.69,15.63,15.63,1000,1.76685303164877,1.76685303164877,1.76009642349715,1.76009642349715,8880.19530710973,0.0,1.0
1997-06-11,15.63,15.63,15.5,15.5,2100,1.76009642349715,1.76009642349715,1.7454571058353,1.7454571058353,18648.4101449304,0.0,1.0
1997-06-12,15.5,15.5,15.5,15.5,100,1.7454571058353,1.7454571058353,1.7454571058353,1.7454571058353,888.019530710975,0.0,1.0
1997-06-13,15.75,15.75,15.63,15.75,1200,1.77360963980039,1.77360963980039,1.76009642349715,1.77360963980039,10656.2343685317,0.0,1.0
1997-06-16,15.88,16.0,15.88,16.0,900,1.78824895746223,1.80176217376547,1.78824895746223,1.80176217376547,7992.17577639878,0.0,1.0
1997-06-17,16.25,16.25,16.0,16.0,2100,1.82991470773056,1.82991470773056,1.80176217376547,1.80176217376547,18648.4101449304,0.0,1.0
1997-06-18,16.25,16.25,16.25,16.25,1000,1.82991470773056,1.82991470773056,1.82991470773056,1.82991470773056,8880.19530710973,0.0,1.0
1997-06-19,16.38,16.38,16.38,16.38,200,1.8445540253924,1.8445540253924,1.8445540253924,1.8445540253924,1776.03906142195,0.0,1.0
1997-06-20,16.38,16.38,16.38,16.38,0,1.8445540253924,1.8445540253924,1.8445540253924,1.8445540253924,0,0.0,1.0
1997-06-23,16.38,16.38,16.25,16.25,600,1.8445540253924,1.8445540253924,1.82991470773056,1.82991470773056,5328.11718426585,0.0,1.0
1997-06-24,16.38,16.38,16.38,16.38,0,1.8445540253924,1.8445540253924,1.8445540253924,1.8445540253924,0,0.0,1.0
1997-06-25,16.25,16.25,16.25,16.25,200,1.82991470773056,1.82991470773056,1.82991470773056,1.82991470773056,1776.03906142195,0.0,1.0
1997-06-26,16.5,16.5,16.25,16.25,500,1.85806724169564,1.85806724169564,1.82991470773056,1.82991470773056,4440.09765355488,0.0,1.0
1997-06-27,16.5,16.5,16.5,16.5,0,1.85806724169564,1.85806724169564,1.85806724169564,1.85806724169564,0,0.0,1.0
1997-06-30,16.5,16.5,16.5,16.5,0,1.85806724169564,1.85806724169564,1.85806724169564,1.85806724169564,0,0.0,1.0
1997-07-01,16.5,16.5,16.5,16.5,0,1.85806724169564,1.85806724169564,1.85806724169564,1.85806724169564,0,0.0,1.0
1997-07-02,16.5,16.5,16.5,16.5,0,1.85806724169564,1.85806724169564,1.85806724169564,1.85806724169564,0,0.0,1.0
1997-07-03,16.5,16.5,16.5,16.5,0,1.85806724169564,1.85806724169564,1.85806724169564,1.85806724169564,0,0.0,1.0
1997-07-07,16.5,16.5,16.5,16.5,0,1.85806724169564,1.85806724169564,1.85806724169564,1.85806724169564,0,0.0,1.0
1997-07-08,16.38,16.38,16.38,16.38,800,1.8445540253924,1.8445540253924,1.8445540253924,1.8445540253924,7104.1562456878,0.0,1.0
1997-07-09,16.38,16.38,16.38,16.38,0,1.8445540253924,1.8445540253924,1.8445540253924,1.8445540253924,0,0.0,1.0
1997-07-10,16.38,16.38,16.38,16.38,0,1.8445540253924,1.8445540253924,1.8445540253924,1.8445540253924,0,0.0,1.0
1997-07-11,16.38,16.38,16.38,16.38,0,1.8445540253924,1.8445540253924,1.8445540253924,1.8445540253924,0,0.0,1.0
1997-07-14,16.5,16.5,16.5,16.5,5100,1.85806724169564,1.85806724169564,1.85806724169564,1.85806724169564,45288.9960662598,0.0,1.0
1997-07-15,16.63,16.63,16.63,16.63,9400,1.87270655935749,1.87270655935749,1.87270655935749,1.87270655935749,83473.8358868315,0.0,1.0
1997-07-16,16.5,16.5,16.5,16.5,200,1.85806724169564,1.85806724169564,1.85806724169564,1.85806724169564,1776.03906142195,0.0,1.0
1997-07-17,16.5,16.5,16.5,16.5,0,1.85806724169564,1.85806724169564,1.85806724169564,1.85806724169564,0,0.0,1.0
1997-07-18,16.5,16.5,16.5,16.5,2200,1.85806724169564,1.85806724169564,1.85806724169564,1.85806724169564,19536.4296756415,0.0,1.0
1997-07-21,16.5,16.5,16.5,16.5,0,1.85806724169564,1.85806724169564,1.85806724169564,1.85806724169564,0,0.0,1.0
1997-07-22,16.63,16.63,16.63,16.63,1000,1.87270655935749,1.87270655935749,1.87270655935749,1.87270655935749,8880.19530710973,0.0,1.0
1997-07-23,16.88,16.88,16.88,16.88,600,1.90085909332257,1.90085909332257,1.90085909332257,1.90085909332257,5328.11718426586,0.0,1.0
1997-07-24,16.88,16.88,16.88,16.88,0,1.90085909332257,1.90085909332257,1.90085909332257,1.90085909332257,0,0.0,1.0
1997-07-25,16.88,16.88,16.88,16.88,500,1.90085909332257,1.90085909332257,1.90085909332257,1.90085909332257,4440.09765355488,0.0,1.0
1997-07-28,16.88,16.88,16.88,16.88,0,1.90085909332257,1.90085909332257,1.90085909332257,1.90085909332257,0,0.0,1.0
1997-07-29,16.88,16.88,16.88,16.88,300,1.90085909332257,1.90085909332257,1.90085909332257,1.90085909332257,2664.05859213293,0.0,1.0
1997-07-30,16.88,16.88,16.88,16.88,1000,1.90085909332257,1.90085909332257,1.90085909332257,1.90085909332257,8880.19530710976,0.0,1.0
1997-07-31,17.0,17.38,17.0,17.25,1100,1.91437230962582,1.95716416125275,1.91437230962582,1.9425248435909,9768.21483782069,0.0,1.0
1997-08-01,17.75,17.75,17.25,17.25,2200,1.99882991152107,1.99882991152107,1.9425248435909,1.9425248435909,19536.4296756414,0.0,1.0
1997-08-04,17.63,17.88,17.63,17.88,900,1.98531669521783,2.01346922918292,1.98531669521783,2.01346922918292,7992.17577639877,0.0,1.0
1997-08-05,17.62,17.62,17.62,17.62,0,1.98419059385923,1.98419059385923,1.98419059385923,1.98419059385923,0,0.0,1.0
1997-08-06,17.88,17.88,17.75,17.88,900,2.01346922918292,2.01346922918292,1.99882991152107,2.01346922918292,7992.17577639875,0.0,1.0
1997-08-07,18.25,18.25,18.0,18.0,3100,2.05513497945124,2.05513497945124,2.02698244548616,2.02698244548616,27528.6054520402,0.0,1.0
1997-08-08,17.88,17.88,17.88,17.88,1000,2.05288277673404,2.05288277673404,2.05288277673404,2.05288277673404,8709.7033511312,0.35,1.0
1997-08-11,17.75,17.88,17.75,17.75,500,2.03795689524772,2.05288277673404,2.03795689524772,2.03795689524772,4354.8516755656,0.0,1.0
1997-08-12,18.0,18.0,17.5,17.75,2000,2.06666051349064,2.06666051349064,2.00925327700479,2.03795689524772,17419.4067022624,0.0,1.0
1997-08-13,18.13,18.13,18.13,18.13,100,2.08158639497696,2.08158639497696,2.08158639497696,2.08158639497696,870.970335113123,0.0,1.0
1997-08-14,18.0,18.0,18.0,18.0,200,2.06666051349064,2.06666051349064,2.06666051349064,2.06666051349064,1741.94067022624,0.0,1.0
1997-08-15,17.88,17.88,17.88,17.88,200,2.05288277673404,2.05288277673404,2.05288277673404,2.05288277673404,1741.94067022624,0.0,1.0
1997-08-18,18.0,18.0,18.0,18.0,200,2.06666051349064,2.06666051349064,2.06666051349064,2.06666051349064,1741.94067022624,0.0,1.0
1997-08-19,17.88,17.88,17.88,17.88,1000,2.05288277673404,2.05288277673404,2.05288277673404,2.05288277673404,8709.7033511312,0.0,1.0
1997-08-20,17.88,17.88,17.88,17.88,300,2.05288277673404,2.05288277673404,2.05288277673404,2.05288277673404,2612.91100533936,0.0,1.0
1997-08-21,18.0,18.0,17.88,18.0,1700,2.06666051349064,2.06666051349064,2.05288277673404,2.06666051349064,14806.4956969231,0.0,1.0
1997-08-22,18.0,18.0,17.75,18.0,1000,2.06666051349064,2.06666051349064,2.03795689524772,2.06666051349064,8709.70335113122,0.0,1.0
1997-08-25,18.0,18.0,18.0,18.0,1400,2.06666051349064,2.06666051349064,2.06666051349064,2.06666051349064,12193.5846915837,0.0,1.0
1997-08-26,17.88,18.25,17.75,18.13,3300,2.05288277673404,2.09536413173357,2.03795689524772,2.08158639497696,28742.021058733,0.0,1.0
1997-08-27,18.13,18.13,18.0,18.0,700,2.08158639497696,2.08158639497696,2.06666051349064,2.06666051349064,6096.79234579186,0.0,1.0
1997-08-28,18.13,18.13,18.0,18.0,200,2.08158639497696,2.08158639497696,2.06666051349064,2.06666051349064,1741.94067022625,0.0,1.0
1997-08-29,18.0,18.13,18.0,18.13,400,2.06666051349064,2.08158639497696,2.06666051349064,2.08158639497696,3483.88134045249,0.0,1.0
1997-09-02,18.38,18.38,18.25,18.25,700,2.11029001321989,2.11029001321989,2.09536413173357,2.09536413173357,6096.79234579185,0.0,1.0
1997-09-03,18.63,18.63,18.5,18.5,700,2.13899363146281,2.13899363146281,2.12406774997649,2.12406774997649,6096.79234579186,0.0,1.0
1997-09-04,18.5,18.5,18.5,18.5,200,2.12406774997649,2.12406774997649,2.12406774997649,2.12406774997649,1741.94067022625,0.0,1.0
1997-09-05,18.25,18.5,18.25,18.25,2600,2.09536413173357,2.12406774997649,2.09536413173357,2.09536413173357,22645.2287129411,0.0,1.0
1997-09-08,18.75,18.75,18.38,18.38,2700,2.15277136821942,2.15277136821942,2.11029001321989,2.11029001321989,23516.1990480543,0.0,1.0
1997-09-09,19.13,19.13,18.75,18.88,2100,2.19640086794866,2.19640086794866,2.15277136821942,2.16769724970574,18290.3770373756,0.0,1.0
1997-09-10,19.38,19.38,19.38,19.38,600,2.22510448619159,2.22510448619159,2.22510448619159,2.22510448619159,5225.82201067873,0.0,1.0
1997-09-11,19.88,20.0,19.5,19.75,4700,2.28251172267744,2.29628945943405,2.23888222294819,2.26758584119112,40935.6057503167,0.0,1.0
1997-09-12,20.13,20.13,19.88,20.0,1600,2.31121534092037,2.31121534092037,2.28251172267744,2.29628945943405,13935.5253618099,0.0,1.0
1997-09-15,20.5,20.63,20.25,20.38,6600,2.3536966959199,2.36862257740622,2.32499307767697,2.33991895916329,57484.042117466,0.0,1.0
1997-09-16,20.88,20.88,20.63,20.63,2500,2.39732619564914,2.39732619564914,2.36862257740622,2.36862257740622,21774.2583778281,0.0,1.0
1997-09-17,21.0,21.0,21.0,21.0,300,2.41110393240575,2.41110393240575,2.41110393240575,2.41110393240575,2612.91100533936,0.0,1.0
1997-09-18,23.13,23.13,21.0,21.0,4000,2.65565875983547,2.65565875983547,2.41110393240575,2.41110393240575,34838.8134045249,0.0,1.0
1997-09-19,24.0,24.25,24.0,24.13,4000,2.75554735132086,2.78425096956378,2.75554735132086,2.77047323280718,34838.8134045248,0.0,1.0
1997-09-22,23.88,24.25,23.88,24.25,2100,2.74176961456425,2.78425096956378,2.74176961456425,2.78425096956378,18290.3770373756,0.0,1.0
1997-09-23,23.75,23.88,23.75,23.88,1600,2.72684373307793,2.74176961456425,2.72684373307793,2.74176961456425,13935.5253618099,0.0,1.0
1997-09-24,23.5,23.5,23.5,23.5,600,2.698140114835,2.698140114835,2.698140114835,2.698140114835,5225.82201067874,0.0,1.0
1997-09-25,23.75,23.88,23.25,23.38,2600,2.72684373307793,2.74176961456425,2.66943649659208,2.6843623780784,22645.2287129412,0.0,1.0
1997-09-26,23.75,23.88,23.75,23.75,300,2.72684373307793,2.74176961456425,2.72684373307793,2.72684373307793,2612.91100533936,0.0,1.0
1997-09-29,23.63,23.75,23.63,23.75,1500,2.71306599632132,2.72684373307793,2.71306599632132,2.72684373307793,13064.5550266969,0.0,1.0
1997-09-30,23.62,23.62,23.62,23.62,0,2.71191785159161,2.71191785159161,2.71191785159161,2.71191785159161,0,0.0,1.0
1997-10-01,23.5,23.5,23.5,23.5,1300,2.698140114835,2.698140114835,2.698140114835,2.698140114835,11322.6143564706,0.0,1.0
1997-10-02,23.25,23.38,23.25,23.38,600,2.66943649659208,2.6843623780784,2.66943649659208,2.6843623780784,5225.82201067873,0.0,1.0
1997-10-03,23.13,23.13,23.13,23.13,500,2.65565875983547,2.65565875983547,2.65565875983547,2.65565875983547,4354.85167556561,0.0,1.0
1997-10-06,23.0,23.0,23.0,23.0,1000,2.64073287834915,2.64073287834915,2.64073287834915,2.64073287834915,8709.70335113123,0.0,1.0
1997-10-07,23.88,23.88,23.5,23.75,1700,2.74176961456425,2.74176961456425,2.698140114835,2.72684373307793,14806.4956969231,0.0,1.0
1997-10-08,24.88,24.88,24.13,24.13,1600,2.85658408753595,2.85658408753595,2.77047323280718,2.77047323280718,13935.52536181,0.0,1.0
1997-10-09,24.88,25.0,24.88,25.0,2100,2.85658408753595,2.87036182429256,2.85658408753595,2.87036182429256,18290.3770373756,0.0,1.0
1997-10-10,24.88,24.88,24.88,24.88,0,2.85658408753595,2.85658408753595,2.85658408753595,2.85658408753595,0,0.0,1.0
1997-10-13,24.88,24.88,24.88,24.88,0,2.85658408753595,2.85658408753595,2.85658408753595,2.85658408753595,0,0.0,1.0
1997-10-14,24.88,24.88,24.88,24.88,0,2.85658408753595,2.85658408753595,2.85658408753595,2.85658408753595,0,0.0,1.0
1997-10-15,24.75,24.75,24.75,24.75,1200,2.84165820604963,2.84165820604963,2.84165820604963,2.84165820604963,10451.6440213575,0.0,1.0
1997-10-16,24.63,24.63,24.63,24.63,200,2.82788046929303,2.82788046929303,2.82788046929303,2.82788046929303,1741.94067022624,0.0,1.0
1997-10-17,24.5,24.5,24.5,24.5,500,2.81295458780671,2.81295458780671,2.81295458780671,2.81295458780671,4354.8516755656,0.0,1.0
1997-10-20,24.38,24.38,24.38,24.38,400,2.7991768510501,2.7991768510501,2.7991768510501,2.7991768510501,3483.88134045249,0.0,1.0
1997-10-21,24.25,24.25,24.25,24.25,400,2.78425096956378,2.78425096956378,2.78425096956378,2.78425096956378,3483.88134045249,0.0,1.0
1997-10-22,24.25,24.25,24.25,24.25,200,2.78425096956378,2.78425096956378,2.78425096956378,2.78425096956378,1741.94067022624,0.0,1.0
1997-10-23,24.0,24.13,24.0,24.0,3000,2.75554735132086,2.77047323280718,2.75554735132086,2.75554735132086,26129.1100533936,0.0,1.0
1997-10-24,23.88,23.88,23.88,23.88,400,2.74176961456425,2.74176961456425,2.74176961456425,2.74176961456425,3483.88134045249,0.0,1.0
1997-10-27,21.38,23.88,21.38,23.5,11700,2.45473343213499,2.74176961456425,2.45473343213499,2.698140114835,101903.529208235,0.0,1.0
1997-10-28,20.0,21.0,20.0,20.5,2500,2.29628945943405,2.41110393240575,2.29628945943405,2.3536966959199,21774.258377828,0.0,1.0
1997-10-29,20.88,20.88,20.25,20.75,3200,2.39732619564914,2.39732619564914,2.32499307767697,2.38240031416282,27871.0507236199,0.0,1.0
1997-10-30,20.25,20.63,20.25,20.38,3200,2.32499307767697,2.36862257740622,2.32499307767697,2.33991895916329,27871.0507236199,0.0,1.0
1997-10-31,20.63,20.63,20.63,20.63,300,2.36862257740622,2.36862257740622,2.36862257740622,2.36862257740622,2612.91100533936,0.0,1.0
1997-11-03,20.5,20.5,20.5,20.5,1200,2.3536966959199,2.3536966959199,2.3536966959199,2.3536966959199,10451.6440213574,0.0,1.0
1997-11-04,20.5,20.5,20.5,20.5,0,2.3536966959199,2.3536966959199,2.3536966959199,2.3536966959199,0,0.0,1.0
1997-11-05,20.5,20.5,20.5,20.5,300,2.3536966959199,2.3536966959199,2.3536966959199,2.3536966959199,2612.91100533936,0.0,1.0
1997-11-06,20.5,20.5,20.5,20.5,0,2.3536966959199,2.3536966959199,2.3536966959199,2.3536966959199,0,0.0,1.0
1997-11-07,20.5,20.5,20.5,20.5,0,2.3536966959199,2.3536966959199,2.3536966959199,2.3536966959199,0,0.0,1.0
1997-11-10,20.5,20.5,20.5,20.5,0,2.3536966959199,2.3536966959199,2.3536966959199,2.3536966959199,0,0.0,1.0
1997-11-11,20.5,20.5,20.5,20.5,0,2.3536966959199,2.3536966959199,2.3536966959199,2.3536966959199,0,0.0,1.0
1997-11-12,20.38,20.63,20.38,20.63,700,2.33991895916329,2.36862257740622,2.33991895916329,2.36862257740622,6096.79234579186,0.0,1.0
1997-11-13,20.38,20.38,20.38,20.38,0,2.33991895916329,2.33991895916329,2.33991895916329,2.33991895916329,0,0.0,1.0
1997-11-14,20.38,20.38,20.38,20.38,0,2.33991895916329,2.33991895916329,2.33991895916329,2.33991895916329,0,0.0,1.0
1997-11-17,19.81,20.13,19.81,20.13,2400,2.27447470956942,2.31121534092037,2.27447470956942,2.31121534092037,20903.2880427149,0.0,1.0
1997-11-18,19.81,19.81,19.81,19.81,0,2.27447470956942,2.27447470956942,2.27447470956942,2.27447470956942,0,0.0,1.0
1997-11-19,19.63,19.63,19.63,19.63,800,2.25380810443452,2.25380810443452,2.25380810443452,2.25380810443452,6967.76268090496,0.0,1.0
1997-11-20,19.13,19.38,18.75,19.38,4900,2.19640086794866,2.22510448619159,2.15277136821942,2.22510448619159,42677.5464205431,0.0,1.0
1997-11-21,19.0,19.0,18.75,19.0,6500,2.18147498646234,2.18147498646234,2.15277136821942,2.18147498646234,56613.071782353,0.0,1.0
1997-11-24,19.13,19.13,19.13,19.13,400,2.19640086794866,2.19640086794866,2.19640086794866,2.19640086794866,3483.88134045249,0.0,1.0
1997-11-25,19.12,19.12,19.12,19.12,0,2.19525272321895,2.19525272321895,2.19525272321895,2.19525272321895,0,0.0,1.0
1997-11-26,19.12,19.12,19.12,19.12,0,2.19525272321895,2.19525272321895,2.19525272321895,2.19525272321895,0,0.0,1.0
1997-11-28,19.0,19.25,18.75,19.25,2100,2.18147498646234,2.21017860470527,2.15277136821942,2.21017860470527,18290.3770373756,0.0,1.0
1997-12-01,19.0,19.0,19.0,19.0,0,2.18147498646234,2.18147498646234,2.18147498646234,2.18147498646234,0,0.0,1.0
1997-12-02,18.81,18.81,18.81,18.81,600,2.15966023659772,2.15966023659772,2.15966023659772,2.15966023659772,5225.82201067873,0.0,1.0
1997-12-03,18.81,18.81,18.81,18.81,0,2.15966023659772,2.15966023659772,2.15966023659772,2.15966023659772,0,0.0,1.0
1997-12-04,18.5,18.75,18.5,18.75,2400,2.12406774997649,2.15277136821942,2.12406774997649,2.15277136821942,20903.2880427149,0.0,1.0
1997-12-05,18.38,18.38,18.38,18.38,700,2.11029001321989,2.11029001321989,2.11029001321989,2.11029001321989,6096.79234579185,0.0,1.0
1997-12-08,18.38,18.38,18.13,18.13,1400,2.11029001321989,2.11029001321989,2.08158639497696,2.08158639497696,12193.5846915837,0.0,1.0
1997-12-09,18.38,18.38,18.38,18.38,0,2.11029001321989,2.11029001321989,2.11029001321989,2.11029001321989,0,0.0,1.0
1997-12-10,18.0,18.0,18.0,18.0,1900,2.06666051349064,2.06666051349064,2.06666051349064,2.06666051349064,16548.4363671493,0.0,1.0
1997-12-11,18.0,18.0,18.0,18.0,0,2.06666051349064,2.06666051349064,2.06666051349064,2.06666051349064,0,0.0,1.0
1997-12-12,18.0,18.0,17.88,17.88,600,2.06666051349064,2.06666051349064,2.05288277673404,2.05288277673404,5225.82201067873,0.0,1.0
1997-12-15,18.0,18.0,18.0,18.0,100,2.06666051349064,2.06666051349064,2.06666051349064,2.06666051349064,870.970335113122,0.0,1.0
1997-12-16,17.75,17.75,17.75,17.75,1200,2.03795689524772,2.03795689524772,2.03795689524772,2.03795689524772,10451.6440213574,0.0,1.0
1997-12-17,17.63,17.63,17.63,17.63,1000,2.02417915849111,2.02417915849111,2.02417915849111,2.02417915849111,8709.70335113122,0.0,1.0
1997-12-18,17.62,17.62,17.62,17.62,0,2.02303101376139,2.02303101376139,2.02303101376139,2.02303101376139,0,0.0,1.0
1997-12-19,17.62,17.62,17.62,17.62,0,2.02303101376139,2.02303101376139,2.02303101376139,2.02303101376139,0,0.0,1.0
1997-12-22,17.62,17.62,17.62,17.62,0,2.02303101376139,2.02303101376139,2.02303101376139,2.02303101376139,0,0.0,1.0
1997-12-23,17.75,17.75,17.63,17.63,300,2.03795689524772,2.03795689524772,2.02417915849111,2.02417915849111,2612.91100533936,0.0,1.0
1997-12-24,17.75,17.75,17.63,17.63,700,2.03795689524772,2.03795689524772,2.02417915849111,2.02417915849111,6096.79234579184,0.0,1.0
1997-12-26,18.0,18.0,17.88,17.88,400,2.06666051349064,2.06666051349064,2.05288277673404,2.05288277673404,3483.88134045249,0.0,1.0
1997-12-29,18.0,18.0,18.0,18.0,0,2.06666051349064,2.06666051349064,2.06666051349064,2.06666051349064,0,0.0,1.0
1997-12-30,17.88,17.88,17.88,17.88,800,2.05288277673404,2.05288277673404,2.05288277673404,2.05288277673404,6967.76268090496,0.0,1.0
1997-12-31,18.13,18.13,17.88,17.88,800,2.08158639497696,2.08158639497696,2.05288277673404,2.05288277673404,6967.76268090498,0.0,1.0
1998-01-02,18.12,18.12,18.12,18.12,0,2.08043825024725,2.08043825024725,2.08043825024725,2.08043825024725,0,0.0,1.0
1998-01-05,18.38,18.38,18.25,18.25,500,2.11029001321989,2.11029001321989,2.09536413173357,2.09536413173357,4354.8516755656,0.0,1.0
1998-01-06,18.38,18.38,18.38,18.38,0,2.11029001321989,2.11029001321989,2.11029001321989,2.11029001321989,0,0.0,1.0
1998-01-07,18.38,18.38,18.38,18.38,0,2.11029001321989,2.11029001321989,2.11029001321989,2.11029001321989,0,0.0,1.0
1998-01-08,18.38,18.38,18.38,18.38,0,2.11029001321989,2.11029001321989,2.11029001321989,2.11029001321989,0,0.0,1.0
1998-01-09,18.38,18.38,18.38,18.38,0,2.11029001321989,2.11029001321989,2.11029001321989,2.11029001321989,0,0.0,1.0
1998-01-12,17.75,18.13,17.75,18.13,1200,2.03795689524772,2.08158639497696,2.03795689524772,2.08158639497696,10451.6440213574,0.0,1.0
1998-01-13,17.63,17.63,17.63,17.63,200,2.02417915849111,2.02417915849111,2.02417915849111,2.02417915849111,1741.94067022624,0.0,1.0
1998-01-14,17.5,17.5,17.38,17.5,1100,2.00925327700479,2.00925327700479,1.99547554024819,2.00925327700479,9580.67368624434,0.0,1.0
1998-01-15,17.5,17.5,17.38,17.38,900,2.00925327700479,2.00925327700479,1.99547554024819,1.99547554024819,7838.7330160181,0.0,1.0
1998-01-16,17.5,17.5,17.5,17.5,0,2.00925327700479,2.00925327700479,2.00925327700479,2.00925327700479,0,0.0,1.0
1998-01-20,17.75,17.75,17.5,17.63,2100,2.03795689524772,2.03795689524772,2.00925327700479,2.02417915849111,18290.3770373755,0.0,1.0
1998-01-21,17.63,17.63,17.63,17.63,300,2.02417915849111,2.02417915849111,2.02417915849111,2.02417915849111,2612.91100533937,0.0,1.0
1998-01-22,17.5,17.75,17.5,17.75,1300,2.00925327700479,2.03795689524772,2.00925327700479,2.03795689524772,11322.6143564706,0.0,1.0
1998-01-23,17.38,17.5,17.38,17.5,3000,1.99547554024819,2.00925327700479,1.99547554024819,2.00925327700479,26129.1100533936,0.0,1.0
1998-01-26,17.75,17.75,17.63,17.63,600,2.03795689524772,2.03795689524772,2.02417915849111,2.02417915849111,5225.82201067872,0.0,1.0
1998-01-27,17.75,17.75,17.75,17.75,0,2.03795689524772,2.03795689524772,2.03795689524772,2.03795689524772,0,0.0,1.0
1998-01-28,17.88,17.88,17.75,17.88,600,2.05288277673404,2.05288277673404,2.03795689524772,2.05288277673404,5225.82201067872,0.0,1.0
1998-01-29,17.88,17.88,17.88,17.88,0,2.05288277673404,2.05288277673404,2.05288277673404,2.05288277673404,0,0.0,1.0
1998-01-30,17.88,17.88,17.88,17.88,0,2.05288277673404,2.05288277673404,2.05288277673404,2.05288277673404,0,0.0,1.0
1998-02-02,17.88,17.88,17.88,17.88,0,2.05288277673404,2.05288277673404,2.05288277673404,2.05288277673404,0,0.0,1.0
1998-02-03,18.13,18.13,18.0,18.0,2800,2.08158639497696,2.08158639497696,2.06666051349064,2.06666051349064,24387.1693831674,0.0,1.0
1998-02-04,18.25,18.25,18.0,18.0,800,2.09536413173357,2.09536413173357,2.06666051349064,2.06666051349064,6967.76268090496,0.0,1.0
1998-02-05,17.88,17.88,17.88,17.88,0,2.09306784227413,2.09306784227413,2.09306784227413,2.09306784227413,0,0.35,1.0
1998-02-06,17.75,17.75,17.75,17.75,1000,2.0778497874925,2.0778497874925,2.0778497874925,2.0778497874925,8542.48469107109,0.0,1.0
1998-02-09,17.88,17.88,17.75,17.88,3400,2.09306784227413,2.09306784227413,2.0778497874925,2.09306784227413,29044.4479496418,0.0,1.0
1998-02-10,17.63,17.75,17.5,17.75,1700,2.06380235230945,2.0778497874925,2.04858429752781,2.0778497874925,14522.2239748209,0.0,1.0
1998-02-11,17.69,17.69,17.63,17.63,3700,2.07082606990097,2.07082606990097,2.06380235230945,2.06380235230945,31607.1933569631,0.0,1.0
1998-02-12,17.69,17.69,17.69,17.69,0,2.07082606990097,2.07082606990097,2.07082606990097,2.07082606990097,0,0.0,1.0
1998-02-13,17.69,17.69,17.69,17.69,0,2.07082606990097,2.07082606990097,2.07082606990097,2.07082606990097,0,0.0,1.0
1998-02-17,17.69,17.69,17.69,17.69,0,2.07082606990097,2.07082606990097,2.07082606990097,2.07082606990097,0,0.0,1.0
1998-02-18,17.63,17.75,17.56,17.75,1600,2.06380235230945,2.0778497874925,2.05560801511934,2.0778497874925,13667.9755057138,0.0,1.0
1998-02-19,17.62,17.62,17.62,17.62,0,2.06263173271086,2.06263173271086,2.06263173271086,2.06263173271086,0,0.0,1.0
1998-02-20,17.25,17.5,17.25,17.5,12000,2.01931880756313,2.04858429752781,2.01931880756313,2.04858429752781,102509.816292853,0.0,1.0
1998-02-23,17.38,17.38,17.38,17.38,200,2.03453686234477,2.03453686234477,2.03453686234477,2.03453686234477,1708.49693821422,0.0,1.0
1998-02-24,17.38,17.38,17.38,17.38,800,2.03453686234477,2.03453686234477,2.03453686234477,2.03453686234477,6833.98775285687,0.0,1.0
1998-02-25,17.38,17.38,17.38,17.38,100,2.03453686234477,2.03453686234477,2.03453686234477,2.03453686234477,854.248469107109,0.0,1.0
1998-02-26,17.25,17.25,17.0,17.25,10700,2.01931880756313,2.01931880756313,1.99005331759845,2.01931880756313,91404.5861944608,0.0,1.0
1998-02-27,17.38,17.38,17.38,17.38,800,2.03453686234477,2.03453686234477,2.03453686234477,2.03453686234477,6833.98775285687,0.0,1.0
1998-03-02,17.5,17.5,17.38,17.38,1300,2.04858429752781,2.04858429752781,2.03453686234477,2.03453686234477,11105.2300983925,0.0,1.0
1998-03-03,17.63,17.75,17.5,17.5,6700,2.06380235230945,2.0778497874925,2.04858429752781,2.04858429752781,57234.6474301764,0.0,1.0
1998-03-04,17.75,17.75,17.63,17.63,1700,2.0778497874925,2.0778497874925,2.06380235230945,2.06380235230945,14522.2239748209,0.0,1.0
1998-03-05,17.63,17.75,17.63,17.75,1200,2.06380235230945,2.0778497874925,2.06380235230945,2.0778497874925,10250.9816292853,0.0,1.0
1998-03-06,18.75,18.75,17.75,17.75,12600,2.19491174735123,2.19491174735123,2.0778497874925,2.0778497874925,107635.307107496,0.0,1.0
1998-03-09,19.5,19.5,18.88,18.88,3100,2.28270821724528,2.28270821724528,2.21012980213286,2.21012980213286,26481.7025423204,0.0,1.0
1998-03-10,19.5,19.5,19.13,19.25,1700,2.28270821724528,2.28270821724528,2.23939529209755,2.2534427272806,14522.2239748209,0.0,1.0
1998-03-11,20.0,20.0,19.63,19.63,5500,2.34123919717464,2.34123919717464,2.29792627202691,2.29792627202691,46983.6658008912,0.0,1.0
1998-03-12,20.5,20.5,20.0,20.0,4900,2.39977017710401,2.39977017710401,2.34123919717464,2.34123919717464,41858.1749862484,0.0,1.0
1998-03-13,20.75,21.0,20.63,20.63,2500,2.42903566706869,2.45830115703338,2.41498823188565,2.41498823188565,21356.2117276778,0.0,1.0
1998-03-16,20.88,21.63,20.88,21.63,6400,2.44425372185033,2.53205019174438,2.44425372185033,2.53205019174438,54671.902022855,0.0,1.0
1998-03-17,20.88,21.0,20.88,20.88,3400,2.44425372185033,2.45830115703338,2.44425372185033,2.44425372185033,29044.4479496417,0.0,1.0
1998-03-18,20.88,20.88,20.88,20.88,0,2.44425372185033,2.44425372185033,2.44425372185033,2.44425372185033,0,0.0,1.0
1998-03-19,20.75,21.0,20.75,21.0,2500,2.42903566706869,2.45830115703338,2.42903566706869,2.45830115703338,21356.2117276778,0.0,1.0
1998-03-20,20.75,20.75,20.75,20.75,200,2.42903566706869,2.42903566706869,2.42903566706869,2.42903566706869,1708.49693821422,0.0,1.0
1998-03-23,20.5,20.63,20.5,20.63,2000,2.39977017710401,2.41498823188565,2.39977017710401,2.41498823188565,17084.9693821422,0.0,1.0
1998-03-24,20.5,20.5,20.5,20.5,0,2.39977017710401,2.39977017710401,2.39977017710401,2.39977017710401,0,0.0,1.0
1998-03-25,20.25,20.25,20.25,20.25,1000,2.37050468713933,2.37050468713933,2.37050468713933,2.37050468713933,8542.48469107109,0.0,1.0
1998-03-26,19.75,20.13,19.75,20.13,3700,2.31197370720996,2.35645725195628,2.31197370720996,2.35645725195628,31607.1933569631,0.0,1.0
1998-03-27,19.5,19.63,19.25,19.63,3500,2.28270821724528,2.29792627202691,2.2534427272806,2.29792627202691,29898.6964187488,0.0,1.0
1998-03-30,19.5,19.5,19.5,19.5,4000,2.28270821724528,2.28270821724528,2.28270821724528,2.28270821724528,34169.9387642844,0.0,1.0
1998-03-31,19.38,19.38,19.38,19.38,1600,2.26866078206223,2.26866078206223,2.26866078206223,2.26866078206223,13667.9755057138,0.0,1.0
1998-04-01,19.63,19.63,19.5,19.5,1200,2.29792627202691,2.29792627202691,2.28270821724528,2.28270821724528,10250.9816292853,0.0,1.0
1998-04-02,19.25,19.5,19.25,19.5,1700,2.2534427272806,2.28270821724528,2.2534427272806,2.28270821724528,14522.2239748208,0.0,1.0
1998-04-03,19.5,19.5,19.5,19.5,500,2.28270821724528,2.28270821724528,2.28270821724528,2.28270821724528,4271.24234553555,0.0,1.0
1998-04-06,19.5,19.5,19.5,19.5,700,2.28270821724528,2.28270821724528,2.28270821724528,2.28270821724528,5979.73928374977,0.0,1.0
1998-04-07,19.13,19.38,19.13,19.38,3800,2.23939529209755,2.26866078206223,2.23939529209755,2.26866078206223,32461.4418260701,0.0,1.0
1998-04-08,19.12,19.12,19.12,19.12,0,2.23822467249896,2.23822467249896,2.23822467249896,2.23822467249896,0,0.0,1.0
1998-04-09,19.12,19.12,19.12,19.12,0,2.23822467249896,2.23822467249896,2.23822467249896,2.23822467249896,0,0.0,1.0
1998-04-13,19.25,19.25,19.25,19.25,800,2.2534427272806,2.2534427272806,2.2534427272806,2.2534427272806,6833.98775285687,0.0,1.0
1998-04-14,19.25,19.25,19.13,19.13,1100,2.2534427272806,2.2534427272806,2.23939529209755,2.23939529209755,9396.73316017819,0.0,1.0
1998-04-15,19.38,19.38,19.38,19.38,500,2.26866078206223,2.26866078206223,2.26866078206223,2.26866078206223,4271.24234553555,0.0,1.0
1998-04-16,19.38,19.38,19.38,19.38,0,2.26866078206223,2.26866078206223,2.26866078206223,2.26866078206223,0,0.0,1.0
1998-04-17,19.5,19.5,19.5,19.5,300,2.28270821724528,2.28270821724528,2.28270821724528,2.28270821724528,2562.74540732133,0.0,1.0
1998-04-20,19.63,19.63,19.63,19.63,200,2.29792627202691,2.29792627202691,2.29792627202691,2.29792627202691,1708.49693821422,0.0,1.0
1998-04-21,19.62,19.62,19.62,19.62,0,2.29675565242833,2.29675565242833,2.29675565242833,2.29675565242833,0,0.0,1.0
1998-04-22,19.62,19.62,19.62,19.62,0,2.29675565242833,2.29675565242833,2.29675565242833,2.29675565242833,0,0.0,1.0
1998-04-23,19.62,19.62,19.62,19.62,0,2.29675565242833,2.29675565242833,2.29675565242833,2.29675565242833,0,0.0,1.0
1998-04-24,19.25,19.5,19.25,19.5,1300,2.2534427272806,2.28270821724528,2.2534427272806,2.28270821724528,11105.2300983924,0.0,1.0
1998-04-27,18.75,19.13,18.75,19.13,1100,2.19491174735123,2.23939529209755,2.19491174735123,2.23939529209755,9396.73316017821,0.0,1.0
1998-04-28,18.75,18.75,18.75,18.75,0,2.19491174735123,2.19491174735123,2.19491174735123,2.19491174735123,0,0.0,1.0
1998-04-29,18.63,18.63,18.63,18.63,600,2.18086431216818,2.18086431216818,2.18086431216818,2.18086431216818,5125.49081464267,0.0,1.0
1998-04-30,18.63,18.63,18.63,18.63,100,2.18086431216818,2.18086431216818,2.18086431216818,2.18086431216818,854.248469107111,0.0,1.0
1998-05-01,18.5,18.5,18.5,18.5,400,2.16564625738655,2.16564625738655,2.16564625738655,2.16564625738655,3416.99387642844,0.0,1.0
1998-05-04,18.63,18.63,18.63,18.63,100,2.18086431216818,2.18086431216818,2.18086431216818,2.18086431216818,854.248469107111,0.0,1.0
1998-05-05,18.5,18.5,18.5,18.5,400,2.16564625738655,2.16564625738655,2.16564625738655,2.16564625738655,3416.99387642844,0.0,1.0
1998-05-06,18.5,18.5,18.5,18.5,0,2.16564625738655,2.16564625738655,2.16564625738655,2.16564625738655,0,0.0,1.0
1998-05-07,18.38,18.38,18.38,18.38,400,2.1515988222035,2.1515988222035,2.1515988222035,2.1515988222035,3416.99387642844,0.0,1.0
1998-05-08,18.31,18.31,18.31,18.31,100,2.14340448501339,2.14340448501339,2.14340448501339,2.14340448501339,854.248469107109,0.0,1.0
1998-05-11,18.44,18.44,18.38,18.38,300,2.15862253979502,2.15862253979502,2.1515988222035,2.1515988222035,2562.74540732133,0.0,1.0
1998-05-12,18.5,18.5,18.5,18.5,1000,2.16564625738655,2.16564625738655,2.16564625738655,2.16564625738655,8542.48469107109,0.0,1.0
1998-05-13,18.5,18.5,18.38,18.38,300,2.16564625738655,2.16564625738655,2.1515988222035,2.1515988222035,2562.74540732133,0.0,1.0
1998-05-14,18.5,18.5,18.5,18.5,1000,2.16564625738655,2.16564625738655,2.16564625738655,2.16564625738655,8542.48469107109,0.0,1.0
1998-05-15,18.25,18.5,18.25,18.44,3500,2.13638076742186,2.16564625738655,2.13638076742186,2.15862253979502,29898.6964187489,0.0,1.0
1998-05-18,18.13,18.13,18.13,18.13,100,2.12233333223882,2.12233333223882,2.12233333223882,2.12233333223882,854.248469107108,0.0,1.0
1998-05-19,18.25,18.25,18.25,18.25,100,2.13638076742186,2.13638076742186,2.13638076742186,2.13638076742186,854.248469107112,0.0,1.0
1998-05-20,18.0,18.12,18.0,18.12,1000,2.10711527745718,2.12116271264023,2.10711527745718,2.12116271264023,8542.4846910711,0.0,1.0
1998-05-21,18.0,18.0,18.0,18.0,0,2.10711527745718,2.10711527745718,2.10711527745718,2.10711527745718,0,0.0,1.0
1998-05-22,18.0,18.0,18.0,18.0,400,2.10711527745718,2.10711527745718,2.10711527745718,2.10711527745718,3416.99387642844,0.0,1.0
1998-05-26,17.75,17.88,17.75,17.88,800,2.0778497874925,2.09306784227413,2.0778497874925,2.09306784227413,6833.98775285687,0.0,1.0
1998-05-27,17.75,17.75,17.75,17.75,0,2.0778497874925,2.0778497874925,2.0778497874925,2.0778497874925,0,0.0,1.0
1998-05-28,17.63,17.63,17.63,17.63,500,2.06380235230945,2.06380235230945,2.06380235230945,2.06380235230945,4271.24234553555,0.0,1.0
1998-05-29,17.63,17.63,17.63,17.63,4900,2.06380235230945,2.06380235230945,2.06380235230945,2.06380235230945,41858.1749862484,0.0,1.0
1998-06-01,17.63,17.63,17.5,17.5,1000,2.06380235230945,2.06380235230945,2.04858429752781,2.04858429752781,8542.4846910711,0.0,1.0
1998-06-02,17.62,17.62,17.62,17.62,0,2.06263173271086,2.06263173271086,2.06263173271086,2.06263173271086,0,0.0,1.0
1998-06-03,17.38,17.5,17.13,17.5,4100,2.03453686234477,2.04858429752781,2.00527137238008,2.04858429752781,35024.1872333915,0.0,1.0
1998-06-04,17.25,17.25,17.25,17.25,500,2.01931880756313,2.01931880756313,2.01931880756313,2.01931880756313,4271.24234553555,0.0,1.0
1998-06-05,17.63,17.63,17.5,17.5,1000,2.06380235230945,2.06380235230945,2.04858429752781,2.04858429752781,8542.4846910711,0.0,1.0
1998-06-08,17.75,17.75,17.75,17.75,500,2.0778497874925,2.0778497874925,2.0778497874925,2.0778497874925,4271.24234553554,0.0,1.0
1998-06-09,17.75,17.75,17.75,17.75,0,2.0778497874925,2.0778497874925,2.0778497874925,2.0778497874925,0,0.0,1.0
1998-06-10,17.75,17.75,17.75,17.75,0,2.0778497874925,2.0778497874925,2.0778497874925,2.0778497874925,0,0.0,1.0
1998-06-11,17.75,17.75,17.75,17.75,0,2.0778497874925,2.0778497874925,2.0778497874925,2.0778497874925,0,0.0,1.0
1998-06-12,17.63,17.63,17.5,17.63,600,2.06380235230945,2.06380235230945,2.04858429752781,2.06380235230945,5125.49081464266,0.0,1.0
1998-06-15,17.38,17.38,17.13,17.25,1800,2.03453686234477,2.03453686234477,2.00527137238008,2.01931880756313,15376.472443928,0.0,1.0
1998-06-16,17.38,17.38,17.25,17.25,600,2.03453686234477,2.03453686234477,2.01931880756313,2.01931880756313,5125.49081464265,0.0,1.0
1998-06-17,17.38,17.38,17.38,17.38,0,2.03453686234477,2.03453686234477,2.03453686234477,2.03453686234477,0,0.0,1.0
1998-06-18,17.38,17.38,17.38,17.38,0,2.03453686234477,2.03453686234477,2.03453686234477,2.03453686234477,0,0.0,1.0
1998-06-19,17.5,17.5,17.5,17.5,100,2.04858429752781,2.04858429752781,2.04858429752781,2.04858429752781,854.248469107112,0.0,1.0
1998-06-22,17.5,17.5,17.5,17.5,0,2.04858429752781,2.04858429752781,2.04858429752781,2.04858429752781,0,0.0,1.0
1998-06-23,17.5,17.5,17.25,17.25,1000,2.04858429752781,2.04858429752781,2.01931880756313,2.01931880756313,8542.48469107112,0.0,1.0
1998-06-24,17.5,17.5,17.5,17.5,0,2.04858429752781,2.04858429752781,2.04858429752781,2.04858429752781,0,0.0,1.0
1998-06-25,17.5,17.5,17.5,17.5,3000,2.04858429752781,2.04858429752781,2.04858429752781,2.04858429752781,25627.4540732134,0.0,1.0
1998-06-26,17.5,17.5,17.5,17.5,0,2.04858429752781,2.04858429752781,2.04858429752781,2.04858429752781,0,0.0,1.0
1998-06-29,17.38,17.38,17.38,17.38,600,2.03453686234477,2.03453686234477,2.03453686234477,2.03453686234477,5125.49081464265,0.0,1.0
1998-06-30,17.38,17.5,17.38,17.5,500,2.03453686234477,2.04858429752781,2.03453686234477,2.04858429752781,4271.24234553554,0.0,1.0
1998-07-01,17.38,17.38,17.38,17.38,0,2.03453686234477,2.03453686234477,2.03453686234477,2.03453686234477,0,0.0,1.0
1998-07-02,17.38,17.38,17.38,17.38,0,2.03453686234477,2.03453686234477,2.03453686234477,2.03453686234477,0,0.0,1.0
1998-07-06,17.38,17.38,17.38,17.38,0,2.03453686234477,2.03453686234477,2.03453686234477,2.03453686234477,0,0.0,1.0
1998-07-07,17.5,17.5,17.5,17.5,100,2.04858429752781,2.04858429752781,2.04858429752781,2.04858429752781,854.248469107112,0.0,1.0
1998-07-08,17.5,17.5,17.5,17.5,0,2.04858429752781,2.04858429752781,2.04858429752781,2.04858429752781,0,0.0,1.0
1998-07-09,17.63,17.63,17.63,17.63,700,2.06380235230945,2.06380235230945,2.06380235230945,2.06380235230945,5979.73928374977,0.0,1.0
1998-07-10,17.62,17.62,17.62,17.62,0,2.06263173271086,2.06263173271086,2.06263173271086,2.06263173271086,0,0.0,1.0
1998-07-13,17.44,17.44,17.38,17.38,600,2.04156057993629,2.04156057993629,2.03453686234477,2.03453686234477,5125.49081464266,0.0,1.0
1998-07-14,17.38,17.38,17.13,17.25,6000,2.03453686234477,2.03453686234477,2.00527137238008,2.01931880756313,51254.9081464265,0.0,1.0
1998-07-15,17.25,17.25,17.25,17.25,100,2.01931880756313,2.01931880756313,2.01931880756313,2.01931880756313,854.248469107111,0.0,1.0
1998-07-16,17.13,17.13,17.13,17.13,700,2.00527137238008,2.00527137238008,2.00527137238008,2.00527137238008,5979.73928374978,0.0,1.0
1998-07-17,17.13,17.13,17.13,17.13,100,2.00527137238008,2.00527137238008,2.00527137238008,2.00527137238008,854.248469107112,0.0,1.0
1998-07-20,16.88,17.0,16.88,17.0,2600,1.9760058824154,1.99005331759845,1.9760058824154,1.99005331759845,22210.4601967849,0.0,1.0
1998-07-21,16.75,16.75,16.75,16.75,1000,1.96078782763377,1.96078782763377,1.96078782763377,1.96078782763377,8542.48469107108,0.0,1.0
1998-07-22,16.75,16.75,16.75,16.75,400,1.96078782763377,1.96078782763377,1.96078782763377,1.96078782763377,3416.99387642843,0.0,1.0
1998-07-23,16.75,16.88,16.75,16.88,300,1.96078782763377,1.9760058824154,1.96078782763377,1.9760058824154,2562.74540732132,0.0,1.0
1998-07-24,16.63,16.63,16.63,16.63,400,1.94674039245072,1.94674039245072,1.94674039245072,1.94674039245072,3416.99387642844,0.0,1.0
1998-07-27,16.75,16.75,16.75,16.75,500,1.96078782763377,1.96078782763377,1.96078782763377,1.96078782763377,4271.24234553554,0.0,1.0
1998-07-28,16.63,16.63,16.63,16.63,600,1.94674039245072,1.94674039245072,1.94674039245072,1.94674039245072,5125.49081464265,0.0,1.0
1998-07-29,16.62,16.62,16.62,16.62,0,1.94556977285213,1.94556977285213,1.94556977285213,1.94556977285213,0,0.0,1.0
1998-07-30,16.63,16.63,16.63,16.63,200,1.94674039245072,1.94674039245072,1.94674039245072,1.94674039245072,1708.49693821422,0.0,1.0
1998-07-31,16.63,16.63,16.63,16.63,100,1.94674039245072,1.94674039245072,1.94674039245072,1.94674039245072,854.248469107109,0.0,1.0
1998-08-03,16.63,16.63,16.63,16.63,700,1.94674039245072,1.94674039245072,1.94674039245072,1.94674039245072,5979.73928374976,0.0,1.0
1998-08-04,16.5,16.63,16.38,16.63,1300,1.93152233766908,1.94674039245072,1.91747490248603,1.94674039245072,11105.2300983924,0.0,1.0
1998-08-05,16.5,16.5,16.5,16.5,0,1.93152233766908,1.93152233766908,1.93152233766908,1.93152233766908,0,0.0,1.0
1998-08-06,16.38,16.5,16.38,16.5,800,1.91747490248603,1.93152233766908,1.91747490248603,1.93152233766908,6833.98775285689,0.0,1.0
1998-08-07,16.0,16.0,16.0,16.0,0,1.91396304369027,1.91396304369027,1.91396304369027,1.91396304369027,0,0.35,1.0
1998-08-10,16.25,16.25,16.25,16.25,400,1.94386871624793,1.94386871624793,1.94386871624793,1.94386871624793,3343.84721852325,0.0,1.0
1998-08-11,16.0,16.0,16.0,16.0,2700,1.91396304369027,1.91396304369027,1.91396304369027,1.91396304369027,22570.9687250319,0.0,1.0
1998-08-12,16.0,16.0,16.0,16.0,0,1.91396304369027,1.91396304369027,1.91396304369027,1.91396304369027,0,0.0,1.0
1998-08-13,16.0,16.0,16.0,16.0,0,1.91396304369027,1.91396304369027,1.91396304369027,1.91396304369027,0,0.0,1.0
1998-08-14,16.0,16.0,16.0,16.0,0,1.91396304369027,1.91396304369027,1.91396304369027,1.91396304369027,0,0.0,1.0
1998-08-17,15.88,15.88,15.88,15.88,100,1.8996083208626,1.8996083208626,1.8996083208626,1.8996083208626,835.961804630809,0.0,1.0
1998-08-18,16.0,16.0,16.0,16.0,200,1.91396304369027,1.91396304369027,1.91396304369027,1.91396304369027,1671.92360926162,0.0,1.0
1998-08-19,15.75,16.0,15.75,16.0,2200,1.88405737113261,1.91396304369027,1.88405737113261,1.91396304369027,18391.1597018779,0.0,1.0
1998-08-20,15.63,15.63,15.63,15.63,2500,1.86970264830494,1.86970264830494,1.86970264830494,1.86970264830494,20899.0451157702,0.0,1.0
1998-08-21,15.25,15.5,15.25,15.5,1900,1.82424602601729,1.85415169857495,1.82424602601729,1.85415169857495,15883.2742879854,0.0,1.0
1998-08-24,14.25,15.0,14.25,15.0,4700,1.70462333578665,1.79434035345963,1.70462333578665,1.79434035345963,39290.2048176481,0.0,1.0
1998-08-25,14.13,14.38,14.13,14.38,2000,1.69026861295897,1.72017428551663,1.69026861295897,1.72017428551663,16719.2360926162,0.0,1.0
1998-08-26,13.5,13.88,13.5,13.88,3100,1.61490631811367,1.66036294040131,1.61490631811367,1.66036294040131,25914.8159435551,0.0,1.0
1998-08-27,13.0,13.38,13.0,13.38,2800,1.55509497299835,1.60055159528599,1.55509497299835,1.60055159528599,23406.9305296627,0.0,1.0
1998-08-28,13.0,13.0,12.63,12.63,2300,1.55509497299835,1.55509497299835,1.51083457761301,1.51083457761301,19227.1215065086,0.0,1.0
1998-08-31,12.0,12.94,12.0,12.88,4700,1.4354722827677,1.54791761158451,1.4354722827677,1.54074025017067,39290.2048176482,0.0,1.0
1998-09-01,12.0,12.0,11.63,12.0,6800,1.4354722827677,1.4354722827677,1.39121188738237,1.4354722827677,56845.4027148953,0.0,1.0
1998-09-02,11.75,12.0,11.75,12.0,1300,1.40556661021004,1.4354722827677,1.40556661021004,1.4354722827677,10867.5034602006,0.0,1.0
1998-09-03,11.75,11.75,11.75,11.75,1500,1.40556661021004,1.40556661021004,1.40556661021004,1.40556661021004,12539.4270694622,0.0,1.0
1998-09-04,11.88,11.88,11.75,11.75,1200,1.42111755994003,1.42111755994003,1.40556661021004,1.40556661021004,10031.5416555697,0.0,1.0
1998-09-08,11.88,11.88,11.88,11.88,7000,1.42111755994003,1.42111755994003,1.42111755994003,1.42111755994003,58517.3263241567,0.0,1.0
1998-09-09,11.94,12.0,11.88,12.0,2800,1.42829492135387,1.4354722827677,1.42111755994003,1.4354722827677,23406.9305296626,0.0,1.0
1998-09-10,11.81,11.94,11.81,11.94,3500,1.41274397162388,1.42829492135387,1.41274397162388,1.42829492135387,29258.6631620784,0.0,1.0
1998-09-11,11.5,11.88,11.5,11.88,6100,1.37566093765238,1.42111755994003,1.37566093765238,1.42111755994003,50993.6700824796,0.0,1.0
1998-09-14,12.0,12.0,11.63,11.63,6400,1.4354722827677,1.4354722827677,1.39121188738237,1.39121188738237,53501.5554963721,0.0,1.0
1998-09-15,12.19,12.19,12.06,12.06,5300,1.45820059391153,1.45820059391153,1.44264964418154,1.44264964418154,44305.9756454329,0.0,1.0
1998-09-16,12.25,12.25,12.13,12.19,6900,1.46537795532536,1.46537795532536,1.45102323249769,1.45820059391153,57681.3645195261,0.0,1.0
1998-09-17,12.38,12.44,12.31,12.38,3900,1.48092890505535,1.48810626646919,1.4725553167392,1.48092890505535,32602.5103806016,0.0,1.0
1998-09-18,12.5,12.5,12.44,12.44,4000,1.49528362788303,1.49528362788303,1.48810626646919,1.48810626646919,33438.4721852323,0.0,1.0
1998-09-21,12.63,12.63,12.5,12.5,2000,1.51083457761301,1.51083457761301,1.49528362788303,1.49528362788303,16719.2360926162,0.0,1.0
1998-09-22,12.56,12.56,12.56,12.56,1200,1.50246098929686,1.50246098929686,1.50246098929686,1.50246098929686,10031.5416555698,0.0,1.0
1998-09-23,12.56,12.56,12.56,12.56,0,1.50246098929686,1.50246098929686,1.50246098929686,1.50246098929686,0,0.0,1.0
1998-09-24,12.75,12.75,12.75,12.75,400,1.52518930044069,1.52518930044069,1.52518930044069,1.52518930044069,3343.84721852323,0.0,1.0
1998-09-25,12.75,12.75,12.75,12.75,1000,1.52518930044069,1.52518930044069,1.52518930044069,1.52518930044069,8359.61804630809,0.0,1.0
1998-09-28,12.63,12.75,12.63,12.75,1800,1.51083457761301,1.52518930044069,1.51083457761301,1.52518930044069,15047.3124833546,0.0,1.0
1998-09-29,12.75,12.75,12.75,12.75,100,1.52518930044069,1.52518930044069,1.52518930044069,1.52518930044069,835.961804630809,0.0,1.0
1998-09-30,13.0,13.0,12.88,12.88,1000,1.55509497299835,1.55509497299835,1.54074025017067,1.54074025017067,8359.61804630809,0.0,1.0
1998-10-01,12.88,12.94,12.88,12.94,900,1.54074025017067,1.54791761158451,1.54074025017067,1.54791761158451,7523.6562416773,0.0,1.0
1998-10-02,12.75,12.75,12.75,12.75,500,1.52518930044069,1.52518930044069,1.52518930044069,1.52518930044069,4179.80902315404,0.0,1.0
1998-10-05,12.75,12.75,12.75,12.75,400,1.52518930044069,1.52518930044069,1.52518930044069,1.52518930044069,3343.84721852323,0.0,1.0
1998-10-06,12.44,12.75,12.44,12.75,1400,1.48810626646919,1.52518930044069,1.48810626646919,1.52518930044069,11703.4652648313,0.0,1.0
1998-10-07,12.56,12.56,12.56,12.56,200,1.50246098929686,1.50246098929686,1.50246098929686,1.50246098929686,1671.92360926163,0.0,1.0
1998-10-08,12.25,12.44,12.25,12.44,1500,1.46537795532536,1.48810626646919,1.46537795532536,1.48810626646919,12539.4270694622,0.0,1.0
1998-10-09,12.13,12.25,12.13,12.25,300,1.45102323249769,1.46537795532536,1.45102323249769,1.46537795532536,2507.88541389243,0.0,1.0
1998-10-12,12.12,12.12,12.12,12.12,0,1.44982700559538,1.44982700559538,1.44982700559538,1.44982700559538,0,0.0,1.0
1998-10-13,11.88,12.0,11.88,12.0,600,1.42111755994003,1.4354722827677,1.42111755994003,1.4354722827677,5015.77082778486,0.0,1.0
1998-10-14,12.38,12.38,12.0,12.0,1100,1.48092890505535,1.48092890505535,1.4354722827677,1.4354722827677,9195.57985093891,0.0,1.0
1998-10-15,12.38,12.38,12.38,12.38,0,1.48092890505535,1.48092890505535,1.48092890505535,1.48092890505535,0,0.0,1.0
1998-10-16,12.5,12.5,12.5,12.5,200,1.49528362788303,1.49528362788303,1.49528362788303,1.49528362788303,1671.92360926162,0.0,1.0
1998-10-19,12.5,12.5,12.5,12.5,0,1.49528362788303,1.49528362788303,1.49528362788303,1.49528362788303,0,0.0,1.0
1998-10-20,12.63,12.63,12.63,12.63,400,1.51083457761301,1.51083457761301,1.51083457761301,1.51083457761301,3343.84721852324,0.0,1.0
1998-10-21,12.25,12.5,12.25,12.5,2000,1.46537795532536,1.49528362788303,1.46537795532536,1.49528362788303,16719.2360926163,0.0,1.0
1998-10-22,12.75,12.75,12.5,12.5,4100,1.52518930044069,1.52518930044069,1.49528362788303,1.49528362788303,34274.4339898632,0.0,1.0
1998-10-23,13.0,13.0,12.88,12.88,2500,1.55509497299835,1.55509497299835,1.54074025017067,1.54074025017067,20899.0451157702,0.0,1.0
1998-10-26,13.5,13.5,13.13,13.13,2900,1.61490631811367,1.61490631811367,1.57064592272833,1.57064592272833,24242.8923342935,0.0,1.0
1998-10-27,13.88,13.88,13.75,13.75,1200,1.66036294040131,1.66036294040131,1.64481199067133,1.64481199067133,10031.5416555697,0.0,1.0
1998-10-28,13.5,13.63,13.5,13.63,5000,1.61490631811367,1.63045726784365,1.61490631811367,1.63045726784365,41798.0902315405,0.0,1.0
1998-10-29,13.63,13.63,13.5,13.5,300,1.63045726784365,1.63045726784365,1.61490631811367,1.61490631811367,2507.88541389243,0.0,1.0
1998-10-30,13.5,13.75,13.5,13.75,1200,1.61490631811367,1.64481199067133,1.61490631811367,1.64481199067133,10031.5416555697,0.0,1.0
1998-11-02,13.63,13.63,13.63,13.63,100,1.63045726784365,1.63045726784365,1.63045726784365,1.63045726784365,835.961804630812,0.0,1.0
1998-11-03,13.62,13.62,13.62,13.62,0,1.62926104094134,1.62926104094134,1.62926104094134,1.62926104094134,0,0.0,1.0
1998-11-04,13.44,13.56,13.44,13.56,1000,1.60772895669983,1.62208367952751,1.60772895669983,1.62208367952751,8359.6180463081,0.0,1.0
1998-11-05,13.44,13.44,13.44,13.44,0,1.60772895669983,1.60772895669983,1.60772895669983,1.60772895669983,0,0.0,1.0
1998-11-06,13.56,13.56,13.56,13.56,700,1.62208367952751,1.62208367952751,1.62208367952751,1.62208367952751,5851.73263241566,0.0,1.0
1998-11-09,13.81,13.81,13.69,13.69,1000,1.65198935208517,1.65198935208517,1.63763462925749,1.63763462925749,8359.61804630809,0.0,1.0
1998-11-10,13.81,13.81,13.81,13.81,0,1.65198935208517,1.65198935208517,1.65198935208517,1.65198935208517,0,0.0,1.0
1998-11-11,13.88,13.88,13.75,13.75,500,1.66036294040131,1.66036294040131,1.64481199067133,1.64481199067133,4179.80902315406,0.0,1.0
1998-11-12,14.0,14.13,14.0,14.0,1500,1.67471766322899,1.69026861295897,1.67471766322899,1.67471766322899,12539.4270694622,0.0,1.0
1998-11-13,14.0,14.0,14.0,14.0,0,1.67471766322899,1.67471766322899,1.67471766322899,1.67471766322899,0,0.0,1.0
1998-11-16,14.0,14.0,13.88,13.88,700,1.67471766322899,1.67471766322899,1.66036294040131,1.66036294040131,5851.73263241567,0.0,1.0
1998-11-17,14.19,14.19,14.19,14.19,500,1.69744597437281,1.69744597437281,1.69744597437281,1.69744597437281,4179.80902315406,0.0,1.0
1998-11-18,14.0,14.0,14.0,14.0,200,1.67471766322899,1.67471766322899,1.67471766322899,1.67471766322899,1671.92360926162,0.0,1.0
1998-11-19,13.94,13.94,13.94,13.94,100,1.66754030181515,1.66754030181515,1.66754030181515,1.66754030181515,835.961804630811,0.0,1.0
1998-11-20,12.88,13.69,12.88,13.69,4300,1.54074025017067,1.63763462925749,1.54074025017067,1.63763462925749,35946.3575991249,0.0,1.0
1998-11-23,12.5,12.75,12.5,12.63,4800,1.49528362788303,1.52518930044069,1.49528362788303,1.51083457761301,40126.1666222788,0.0,1.0
1998-11-24,12.13,12.38,12.13,12.38,2300,1.45102323249769,1.48092890505535,1.45102323249769,1.48092890505535,19227.1215065086,0.0,1.0
1998-11-25,12.69,12.69,12.12,12.12,5900,1.51801193902685,1.51801193902685,1.44982700559538,1.44982700559538,49321.7464732178,0.0,1.0
1998-11-27,12.75,12.75,12.75,12.75,1000,1.52518930044069,1.52518930044069,1.52518930044069,1.52518930044069,8359.61804630809,0.0,1.0
1998-11-30,12.88,12.88,12.88,12.88,200,1.54074025017067,1.54074025017067,1.54074025017067,1.54074025017067,1671.92360926162,0.0,1.0
1998-12-01,12.69,12.69,12.69,12.69,1200,1.51801193902685,1.51801193902685,1.51801193902685,1.51801193902685,10031.5416555697,0.0,1.0
1998-12-02,12.69,12.69,12.69,12.69,0,1.51801193902685,1.51801193902685,1.51801193902685,1.51801193902685,0,0.0,1.0
1998-12-03,12.75,12.75,12.75,12.75,100,1.52518930044069,1.52518930044069,1.52518930044069,1.52518930044069,835.961804630809,0.0,1.0
1998-12-04,12.75,12.75,12.75,12.75,0,1.52518930044069,1.52518930044069,1.52518930044069,1.52518930044069,0,0.0,1.0
1998-12-07,12.88,12.88,12.75,12.75,1200,1.54074025017067,1.54074025017067,1.52518930044069,1.52518930044069,10031.5416555697,0.0,1.0
1998-12-08,12.88,12.88,12.88,12.88,0,1.54074025017067,1.54074025017067,1.54074025017067,1.54074025017067,0,0.0,1.0
1998-12-09,12.63,12.75,12.63,12.75,1000,1.51083457761301,1.52518930044069,1.51083457761301,1.52518930044069,8359.6180463081,0.0,1.0
1998-12-10,12.75,12.75,12.75,12.75,500,1.52518930044069,1.52518930044069,1.52518930044069,1.52518930044069,4179.80902315404,0.0,1.0
1998-12-11,12.88,12.88,12.88,12.88,500,1.54074025017067,1.54074025017067,1.54074025017067,1.54074025017067,4179.80902315405,0.0,1.0
1998-12-14,12.75,12.75,12.75,12.75,500,1.52518930044069,1.52518930044069,1.52518930044069,1.52518930044069,4179.80902315404,0.0,1.0
1998-12-15,12.75,12.75,12.75,12.75,0,1.52518930044069,1.52518930044069,1.52518930044069,1.52518930044069,0,0.0,1.0
1998-12-16,12.75,12.75,12.75,12.75,0,1.52518930044069,1.52518930044069,1.52518930044069,1.52518930044069,0,0.0,1.0
1998-12-17,12.75,12.75,12.75,12.75,0,1.52518930044069,1.52518930044069,1.52518930044069,1.52518930044069,0,0.0,1.0
1998-12-18,12.75,12.75,12.75,12.75,0,1.52518930044069,1.52518930044069,1.52518930044069,1.52518930044069,0,0.0,1.0
1998-12-21,13.0,13.0,12.63,12.63,800,1.55509497299835,1.55509497299835,1.51083457761301,1.51083457761301,6687.69443704647,0.0,1.0
1998-12-22,12.88,12.88,12.88,12.88,300,1.54074025017067,1.54074025017067,1.54074025017067,1.54074025017067,2507.88541389243,0.0,1.0
1998-12-23,12.75,12.88,12.5,12.75,5600,1.52518930044069,1.54074025017067,1.49528362788303,1.52518930044069,46813.8610593253,0.0,1.0
1998-12-24,12.88,12.88,12.88,12.88,1000,1.54074025017067,1.54074025017067,1.54074025017067,1.54074025017067,8359.61804630811,0.0,1.0
1998-12-28,13.13,13.13,12.88,12.88,1700,1.57064592272833,1.57064592272833,1.54074025017067,1.54074025017067,14211.3506787238,0.0,1.0
1998-12-29,14.63,14.63,13.13,13.13,8600,1.75007995807429,1.75007995807429,1.57064592272833,1.57064592272833,71892.7151982499,0.0,1.0
1998-12-30,14.25,14.75,14.25,14.75,9800,1.70462333578665,1.76443468090197,1.70462333578665,1.76443468090197,81924.2568538194,0.0,1.0
1998-12-31,14.13,14.38,14.13,14.38,1500,1.69026861295897,1.72017428551663,1.69026861295897,1.72017428551663,12539.4270694622,0.0,1.0
1999-01-04,14.25,14.25,14.25,14.25,300,1.70462333578665,1.70462333578665,1.70462333578665,1.70462333578665,2507.88541389243,0.0,1.0
1999-01-05,13.75,14.38,13.75,14.38,2100,1.64481199067133,1.72017428551663,1.64481199067133,1.72017428551663,17555.197897247,0.0,1.0
1999-01-06,13.75,13.88,13.63,13.88,2700,1.64481199067133,1.66036294040131,1.63045726784365,1.66036294040131,22570.9687250319,0.0,1.0
1999-01-07,13.5,13.5,13.25,13.38,5300,1.61490631811367,1.61490631811367,1.58500064555601,1.60055159528599,44305.9756454329,0.0,1.0
1999-01-08,13.81,13.81,13.56,13.56,300,1.65198935208517,1.65198935208517,1.62208367952751,1.62208367952751,2507.88541389243,0.0,1.0
1999-01-11,13.75,13.88,13.75,13.75,1100,1.64481199067133,1.66036294040131,1.64481199067133,1.64481199067133,9195.57985093891,0.0,1.0
1999-01-12,13.5,13.5,13.44,13.5,4000,1.61490631811367,1.61490631811367,1.60772895669983,1.61490631811367,33438.4721852324,0.0,1.0
1999-01-13,13.5,13.5,13.5,13.5,5000,1.61490631811367,1.61490631811367,1.61490631811367,1.61490631811367,41798.0902315405,0.0,1.0
1999-01-14,14.13,14.13,13.75,13.75,1200,1.69026861295897,1.69026861295897,1.64481199067133,1.64481199067133,10031.5416555697,0.0,1.0
1999-01-15,14.63,14.63,14.25,14.25,1500,1.75007995807429,1.75007995807429,1.70462333578665,1.70462333578665,12539.4270694622,0.0,1.0
1999-01-19,14.75,14.75,14.75,14.75,2700,1.76443468090197,1.76443468090197,1.76443468090197,1.76443468090197,22570.9687250319,0.0,1.0
1999-01-20,14.75,14.75,14.75,14.75,0,1.76443468090197,1.76443468090197,1.76443468090197,1.76443468090197,0,0.0,1.0
1999-01-21,14.88,14.88,14.88,14.88,500,1.77998563063195,1.77998563063195,1.77998563063195,1.77998563063195,4179.80902315406,0.0,1.0
1999-01-22,14.75,14.75,14.75,14.75,1500,1.76443468090197,1.76443468090197,1.76443468090197,1.76443468090197,12539.4270694622,0.0,1.0
1999-01-25,14.69,14.69,14.69,14.69,4000,1.75725731948813,1.75725731948813,1.75725731948813,1.75725731948813,33438.4721852325,0.0,1.0
1999-01-26,14.88,14.88,14.88,14.88,800,1.77998563063195,1.77998563063195,1.77998563063195,1.77998563063195,6687.6944370465,0.0,1.0
1999-01-27,14.63,14.75,14.63,14.75,900,1.75007995807429,1.76443468090197,1.75007995807429,1.76443468090197,7523.65624167731,0.0,1.0
1999-01-28,14.38,14.5,14.38,14.5,2000,1.72017428551663,1.73452900834431,1.72017428551663,1.73452900834431,16719.2360926162,0.0,1.0
1999-01-29,14.38,14.38,14.38,14.38,0,1.72017428551663,1.72017428551663,1.72017428551663,1.72017428551663,0,0.0,1.0
1999-02-01,14.38,14.38,14.38,14.38,0,1.72017428551663,1.72017428551663,1.72017428551663,1.72017428551663,0,0.0,1.0
1999-02-02,14.5,14.5,14.5,14.5,6000,1.73452900834431,1.73452900834431,1.73452900834431,1.73452900834431,50157.7082778487,0.0,1.0
1999-02-03,14.75,14.75,14.38,14.38,3700,1.76443468090197,1.76443468090197,1.72017428551663,1.72017428551663,30930.58677134,0.0,1.0
1999-02-04,14.75,14.88,14.75,14.88,1700,1.76443468090197,1.77998563063195,1.76443468090197,1.77998563063195,14211.3506787238,0.0,1.0
1999-02-05,14.38,14.38,14.38,14.38,0,1.76204222709736,1.76204222709736,1.76204222709736,1.76204222709736,0,0.35,1.0
1999-02-08,14.38,14.5,14.38,14.5,600,1.76204222709736,1.77674633469483,1.76204222709736,1.77674633469483,4896.5909371043,0.0,1.0
1999-02-09,14.38,14.38,14.38,14.38,700,1.76204222709736,1.76204222709736,1.76204222709736,1.76204222709736,5712.68942662168,0.0,1.0
1999-02-10,14.0,14.25,14.0,14.25,8900,1.71547921970535,1.74611277720009,1.71547921970535,1.74611277720009,72632.7655670473,0.0,1.0
1999-02-11,14.0,14.0,14.0,14.0,500,1.71547921970535,1.71547921970535,1.71547921970535,1.71547921970535,4080.49244758693,0.0,1.0
1999-02-12,13.75,13.88,13.75,13.75,900,1.68484566221062,1.70077511210788,1.68484566221062,1.68484566221062,7344.88640565644,0.0,1.0
1999-02-16,13.88,13.88,13.63,13.63,2300,1.70077511210788,1.70077511210788,1.67014155461314,1.67014155461314,18770.2652588998,0.0,1.0
1999-02-17,13.69,13.94,13.69,13.88,10500,1.67749360841188,1.70812716590662,1.67749360841188,1.70077511210788,85690.3413993252,0.0,1.0
1999-02-18,13.69,13.69,13.69,13.69,0,1.67749360841188,1.67749360841188,1.67749360841188,1.67749360841188,0,0.0,1.0
1999-02-19,14.13,14.13,13.88,13.88,1900,1.73140866960262,1.73140866960262,1.70077511210788,1.70077511210788,15505.8713008303,0.0,1.0
1999-02-22,14.88,14.88,14.25,14.25,40000,1.82330934208683,1.82330934208683,1.74611277720009,1.74611277720009,326439.395806954,0.0,1.0
1999-02-23,14.88,14.88,14.88,14.88,1000,1.82330934208683,1.82330934208683,1.82330934208683,1.82330934208683,8160.98489517386,0.0,1.0
1999-02-24,15.0,15.0,14.88,14.88,2100,1.83801344968431,1.83801344968431,1.82330934208683,1.82330934208683,17138.068279865,0.0,1.0
1999-02-25,15.13,15.13,15.13,15.13,400,1.85394289958157,1.85394289958157,1.85394289958157,1.85394289958157,3264.39395806954,0.0,1.0
1999-02-26,15.12,15.12,15.12,15.12,0,1.85271755728178,1.85271755728178,1.85271755728178,1.85271755728178,0,0.0,1.0
1999-03-01,15.44,15.5,15.38,15.38,3800,1.89192851087505,1.89928056467379,1.88457645707631,1.88457645707631,31011.7426016605,0.0,1.0
1999-03-02,15.94,15.94,15.63,15.63,3300,1.95319562586452,1.95319562586452,1.91521001457105,1.91521001457105,26931.2501540737,0.0,1.0
1999-03-03,15.94,15.94,15.94,15.94,0,1.95319562586452,1.95319562586452,1.95319562586452,1.95319562586452,0,0.0,1.0
1999-03-04,15.75,15.88,15.75,15.88,1500,1.92991412216852,1.94584357206579,1.92991412216852,1.94584357206579,12241.4773427608,0.0,1.0
1999-03-05,15.88,15.94,15.75,15.75,1500,1.94584357206579,1.95319562586452,1.92991412216852,1.92991412216852,12241.4773427607,0.0,1.0
1999-03-08,16.25,16.25,16.0,16.0,2100,1.991181237158,1.991181237158,1.96054767966326,1.96054767966326,17138.0682798651,0.0,1.0
1999-03-09,16.0,16.38,16.0,16.38,700,1.96054767966326,2.00711068705526,1.96054767966326,2.00711068705526,5712.68942662169,0.0,1.0
1999-03-10,15.88,15.88,15.88,15.88,600,1.94584357206579,1.94584357206579,1.94584357206579,1.94584357206579,4896.5909371043,0.0,1.0
1999-03-11,15.63,15.63,15.63,15.63,500,1.91521001457105,1.91521001457105,1.91521001457105,1.91521001457105,4080.49244758692,0.0,1.0
1999-03-12,15.5,15.5,15.5,15.5,300,1.89928056467379,1.89928056467379,1.89928056467379,1.89928056467379,2448.29546855215,0.0,1.0
1999-03-15,15.44,15.44,15.44,15.44,200,1.89192851087505,1.89192851087505,1.89192851087505,1.89192851087505,1632.19697903477,0.0,1.0
1999-03-16,15.44,15.44,15.44,15.44,0,1.89192851087505,1.89192851087505,1.89192851087505,1.89192851087505,0,0.0,1.0
1999-03-17,15.44,15.44,15.44,15.44,0,1.89192851087505,1.89192851087505,1.89192851087505,1.89192851087505,0,0.0,1.0
1999-03-18,15.44,15.44,15.44,15.44,0,1.89192851087505,1.89192851087505,1.89192851087505,1.89192851087505,0,0.0,1.0
1999-03-19,15.5,15.5,15.5,15.5,200,1.89928056467379,1.89928056467379,1.89928056467379,1.89928056467379,1632.19697903476,0.0,1.0
1999-03-22,15.5,15.5,15.5,15.5,0,1.89928056467379,1.89928056467379,1.89928056467379,1.89928056467379,0,0.0,1.0
1999-03-23,15.13,15.25,15.13,15.25,1000,1.85394289958157,1.86864700717905,1.85394289958157,1.86864700717905,8160.98489517385,0.0,1.0
1999-03-24,15.12,15.12,15.12,15.12,0,1.85271755728178,1.85271755728178,1.85271755728178,1.85271755728178,0,0.0,1.0
1999-03-25,15.13,15.13,15.13,15.13,100,1.85394289958157,1.85394289958157,1.85394289958157,1.85394289958157,816.098489517385,0.0,1.0
1999-03-26,15.25,15.25,15.13,15.19,2400,1.86864700717905,1.86864700717905,1.85394289958157,1.86129495338031,19586.3637484172,0.0,1.0
1999-03-29,15.0,15.25,15.0,15.25,700,1.83801344968431,1.86864700717905,1.83801344968431,1.86864700717905,5712.68942662168,0.0,1.0
1999-03-30,15.0,15.0,14.88,14.88,600,1.83801344968431,1.83801344968431,1.82330934208683,1.82330934208683,4896.5909371043,0.0,1.0
1999-03-31,13.75,14.75,13.75,14.75,8400,1.68484566221062,1.80737989218957,1.68484566221062,1.80737989218957,68552.2731194601,0.0,1.0
1999-04-01,14.0,14.0,14.0,14.0,5600,1.71547921970535,1.71547921970535,1.71547921970535,1.71547921970535,45701.5154129736,0.0,1.0
1999-04-05,13.63,14.25,13.63,14.25,5300,1.67014155461314,1.74611277720009,1.67014155461314,1.74611277720009,43253.2199444214,0.0,1.0
1999-04-06,13.5,13.75,13.38,13.75,2600,1.65421210471588,1.68484566221062,1.6395079971184,1.68484566221062,21218.5607274519,0.0,1.0
1999-04-07,13.38,13.63,13.38,13.5,2800,1.6395079971184,1.67014155461314,1.6395079971184,1.65421210471588,22850.7577064868,0.0,1.0
1999-04-08,13.5,13.5,13.38,13.38,1400,1.65421210471588,1.65421210471588,1.6395079971184,1.6395079971184,11425.3788532434,0.0,1.0
1999-04-09,13.75,13.75,13.63,13.63,2000,1.68484566221062,1.68484566221062,1.67014155461314,1.67014155461314,16321.9697903476,0.0,1.0
1999-04-12,13.75,13.75,13.75,13.75,500,1.68484566221062,1.68484566221062,1.68484566221062,1.68484566221062,4080.49244758691,0.0,1.0
1999-04-13,14.0,14.0,13.88,13.88,1600,1.71547921970535,1.71547921970535,1.70077511210788,1.70077511210788,13057.5758322782,0.0,1.0
1999-04-14,13.75,13.88,13.75,13.88,2100,1.68484566221062,1.70077511210788,1.68484566221062,1.70077511210788,17138.068279865,0.0,1.0
1999-04-15,13.63,13.63,13.63,13.63,500,1.67014155461314,1.67014155461314,1.67014155461314,1.67014155461314,4080.49244758692,0.0,1.0
1999-04-16,13.56,13.63,13.56,13.63,1300,1.66156415851461,1.67014155461314,1.66156415851461,1.67014155461314,10609.280363726,0.0,1.0
1999-04-19,13.5,13.5,13.5,13.5,6300,1.65421210471588,1.65421210471588,1.65421210471588,1.65421210471588,51414.2048395951,0.0,1.0
1999-04-20,13.63,13.63,13.63,13.63,500,1.67014155461314,1.67014155461314,1.67014155461314,1.67014155461314,4080.49244758692,0.0,1.0
1999-04-21,13.5,13.5,13.38,13.38,1100,1.65421210471588,1.65421210471588,1.6395079971184,1.6395079971184,8977.08338469121,0.0,1.0
1999-04-22,13.63,13.63,13.38,13.5,2800,1.67014155461314,1.67014155461314,1.6395079971184,1.65421210471588,22850.7577064868,0.0,1.0
1999-04-23,13.63,13.63,13.5,13.5,500,1.67014155461314,1.67014155461314,1.65421210471588,1.65421210471588,4080.49244758692,0.0,1.0
1999-04-26,13.63,13.75,13.63,13.75,1000,1.67014155461314,1.68484566221062,1.67014155461314,1.68484566221062,8160.98489517385,0.0,1.0
1999-04-27,13.88,13.88,13.63,13.63,2500,1.70077511210788,1.70077511210788,1.67014155461314,1.67014155461314,20402.4622379346,0.0,1.0
1999-04-28,13.13,13.63,13.13,13.63,3800,1.60887443962366,1.67014155461314,1.60887443962366,1.67014155461314,31011.7426016607,0.0,1.0
1999-04-29,13.06,13.06,13.06,13.06,2000,1.60029704352514,1.60029704352514,1.60029704352514,1.60029704352514,16321.9697903477,0.0,1.0
1999-04-30,13.0,13.0,13.0,13.0,200,1.5929449897264,1.5929449897264,1.5929449897264,1.5929449897264,1632.19697903477,0.0,1.0
1999-05-03,13.0,13.0,12.88,13.0,2100,1.5929449897264,1.5929449897264,1.57824088212893,1.5929449897264,17138.0682798651,0.0,1.0
1999-05-04,13.75,13.75,13.13,13.13,5900,1.68484566221062,1.68484566221062,1.60887443962366,1.60887443962366,48149.8108815255,0.0,1.0
1999-05-05,13.75,13.75,13.75,13.75,0,1.68484566221062,1.68484566221062,1.68484566221062,1.68484566221062,0,0.0,1.0
1999-05-06,13.63,13.63,13.63,13.63,400,1.67014155461314,1.67014155461314,1.67014155461314,1.67014155461314,3264.39395806954,0.0,1.0
1999-05-07,15.5,15.5,13.75,13.75,6400,1.89928056467379,1.89928056467379,1.68484566221062,1.68484566221062,52230.3033291124,0.0,1.0
1999-05-10,16.0,16.0,15.5,15.5,2000,1.96054767966326,1.96054767966326,1.89928056467379,1.89928056467379,16321.9697903477,0.0,1.0
1999-05-11,15.5,15.88,15.38,15.88,1300,1.89928056467379,1.94584357206579,1.88457645707631,1.94584357206579,10609.280363726,0.0,1.0
1999-05-12,15.25,15.38,15.25,15.38,600,1.86864700717905,1.88457645707631,1.86864700717905,1.88457645707631,4896.59093710429,0.0,1.0
1999-05-13,15.25,15.25,15.25,15.25,0,1.86864700717905,1.86864700717905,1.86864700717905,1.86864700717905,0,0.0,1.0
1999-05-14,15.06,15.13,15.06,15.13,1100,1.84536550348305,1.85394289958157,1.84536550348305,1.85394289958157,8977.0833846912,0.0,1.0
1999-05-17,15.25,15.25,15.25,15.25,200,1.86864700717905,1.86864700717905,1.86864700717905,1.86864700717905,1632.19697903476,0.0,1.0
1999-05-18,15.38,15.38,15.38,15.38,200,1.88457645707631,1.88457645707631,1.88457645707631,1.88457645707631,1632.19697903477,0.0,1.0
1999-05-19,15.25,15.25,15.25,15.25,200,1.86864700717905,1.86864700717905,1.86864700717905,1.86864700717905,1632.19697903476,0.0,1.0
1999-05-20,15.0,15.13,15.0,15.13,4800,1.83801344968431,1.85394289958157,1.83801344968431,1.85394289958157,39172.7274968344,0.0,1.0
1999-05-21,15.0,15.0,15.0,15.0,0,1.83801344968431,1.83801344968431,1.83801344968431,1.83801344968431,0,0.0,1.0
1999-05-24,15.0,15.0,15.0,15.0,0,1.83801344968431,1.83801344968431,1.83801344968431,1.83801344968431,0,0.0,1.0
1999-05-25,15.13,15.25,15.13,15.25,2500,1.87477371867799,1.88964304096758,1.87477371867799,1.88964304096758,20175.7682130687,0.17,1.0
1999-05-26,15.12,15.12,15.12,15.12,0,1.8735346084872,1.8735346084872,1.8735346084872,1.8735346084872,0,0.0,1.0
1999-05-27,15.12,15.12,15.12,15.12,0,1.8735346084872,1.8735346084872,1.8735346084872,1.8735346084872,0,0.0,1.0
1999-05-28,15.13,15.13,15.0,15.0,2000,1.87477371867799,1.87477371867799,1.85866528619762,1.85866528619762,16140.614570455,0.0,1.0
1999-06-01,15.12,15.12,15.12,15.12,0,1.8735346084872,1.8735346084872,1.8735346084872,1.8735346084872,0,0.0,1.0
1999-06-02,15.12,15.12,15.12,15.12,0,1.8735346084872,1.8735346084872,1.8735346084872,1.8735346084872,0,0.0,1.0
1999-06-03,15.0,15.0,15.0,15.0,500,1.85866528619762,1.85866528619762,1.85866528619762,1.85866528619762,4035.15364261372,0.0,1.0
1999-06-04,15.0,15.0,14.88,14.88,1500,1.85866528619762,1.85866528619762,1.84379596390803,1.84379596390803,12105.4609278412,0.0,1.0
1999-06-07,15.25,15.25,15.13,15.25,1000,1.88964304096758,1.88964304096758,1.87477371867799,1.88964304096758,8070.30728522744,0.0,1.0
1999-06-08,15.13,15.13,15.13,15.13,300,1.87477371867799,1.87477371867799,1.87477371867799,1.87477371867799,2421.09218556824,0.0,1.0
1999-06-09,15.12,15.12,15.12,15.12,0,1.8735346084872,1.8735346084872,1.8735346084872,1.8735346084872,0,0.0,1.0
1999-06-10,15.0,15.0,15.0,15.0,600,1.85866528619762,1.85866528619762,1.85866528619762,1.85866528619762,4842.18437113646,0.0,1.0
1999-06-11,15.0,15.0,14.88,14.88,1000,1.85866528619762,1.85866528619762,1.84379596390803,1.84379596390803,8070.30728522744,0.0,1.0
1999-06-14,14.75,14.88,14.75,14.88,2000,1.82768753142765,1.84379596390803,1.82768753142765,1.84379596390803,16140.614570455,0.0,1.0
1999-06-15,14.5,14.75,14.5,14.75,1400,1.79670977665769,1.82768753142765,1.79670977665769,1.82768753142765,11298.4301993185,0.0,1.0
1999-06-16,14.63,14.63,14.5,14.5,1000,1.81281820913807,1.81281820913807,1.79670977665769,1.79670977665769,8070.30728522748,0.0,1.0
1999-06-17,14.5,14.5,14.5,14.5,200,1.79670977665769,1.79670977665769,1.79670977665769,1.79670977665769,1614.0614570455,0.0,1.0
1999-06-18,14.44,14.5,14.44,14.5,400,1.7892751155129,1.79670977665769,1.7892751155129,1.79670977665769,3228.12291409099,0.0,1.0
1999-06-21,14.38,14.5,14.38,14.5,1200,1.78184045436811,1.79670977665769,1.78184045436811,1.79670977665769,9684.36874227298,0.0,1.0
1999-06-22,14.25,14.25,14.25,14.25,700,1.76573202188773,1.76573202188773,1.76573202188773,1.76573202188773,5649.21509965924,0.0,1.0
1999-06-23,14.38,14.38,14.38,14.38,500,1.78184045436811,1.78184045436811,1.78184045436811,1.78184045436811,4035.15364261374,0.0,1.0
1999-06-24,14.38,14.38,14.13,14.13,5500,1.78184045436811,1.78184045436811,1.75086269959815,1.75086269959815,44386.6900687511,0.0,1.0
1999-06-25,14.75,14.75,14.5,14.5,6500,1.82768753142765,1.82768753142765,1.79670977665769,1.79670977665769,52456.9973539786,0.0,1.0
1999-06-28,14.63,14.63,14.63,14.63,200,1.81281820913807,1.81281820913807,1.81281820913807,1.81281820913807,1614.0614570455,0.0,1.0
1999-06-29,14.63,14.63,14.63,14.63,100,1.81281820913807,1.81281820913807,1.81281820913807,1.81281820913807,807.030728522748,0.0,1.0
1999-06-30,14.56,14.56,14.56,14.56,1000,1.80414443780249,1.80414443780249,1.80414443780249,1.80414443780249,8070.30728522744,0.0,1.0
1999-07-01,14.56,14.56,14.56,14.56,0,1.80414443780249,1.80414443780249,1.80414443780249,1.80414443780249,0,0.0,1.0
1999-07-02,14.5,14.5,14.5,14.5,100,1.79670977665769,1.79670977665769,1.79670977665769,1.79670977665769,807.030728522748,0.0,1.0
1999-07-06,14.5,14.5,14.5,14.5,1500,1.79670977665769,1.79670977665769,1.79670977665769,1.79670977665769,12105.4609278412,0.0,1.0
1999-07-07,14.63,14.63,14.63,14.63,100,1.81281820913807,1.81281820913807,1.81281820913807,1.81281820913807,807.030728522748,0.0,1.0
1999-07-08,14.62,14.62,14.62,14.62,0,1.81157909894728,1.81157909894728,1.81157909894728,1.81157909894728,0,0.0,1.0
1999-07-09,14.62,14.62,14.62,14.62,0,1.81157909894728,1.81157909894728,1.81157909894728,1.81157909894728,0,0.0,1.0
1999-07-12,14.63,14.63,14.63,14.63,1000,1.81281820913807,1.81281820913807,1.81281820913807,1.81281820913807,8070.30728522748,0.0,1.0
1999-07-13,14.5,14.56,14.5,14.56,400,1.79670977665769,1.80414443780249,1.79670977665769,1.80414443780249,3228.12291409099,0.0,1.0
1999-07-14,14.75,14.75,14.5,14.5,1300,1.82768753142765,1.82768753142765,1.79670977665769,1.79670977665769,10491.3994707957,0.0,1.0
1999-07-15,14.75,14.88,14.75,14.88,400,1.82768753142765,1.84379596390803,1.82768753142765,1.84379596390803,3228.12291409099,0.0,1.0
1999-07-16,15.13,15.13,14.88,14.88,9000,1.87477371867799,1.87477371867799,1.84379596390803,1.84379596390803,72632.7655670473,0.0,1.0
1999-07-19,15.25,15.25,14.88,15.0,5100,1.88964304096758,1.88964304096758,1.84379596390803,1.85866528619762,41158.56715466,0.0,1.0
1999-07-20,15.25,15.25,15.25,15.25,0,1.88964304096758,1.88964304096758,1.88964304096758,1.88964304096758,0,0.0,1.0
1999-07-21,16.0,16.13,15.38,15.38,9600,1.98257630527746,1.99868473775784,1.90575147344795,1.90575147344795,77474.9499381835,0.0,1.0
1999-07-22,15.94,15.94,15.88,15.88,2500,1.97514164413267,1.97514164413267,1.96770698298788,1.96770698298788,20175.7682130686,0.0,1.0
1999-07-23,15.75,15.88,15.69,15.75,2300,1.9515985505075,1.96770698298788,1.94416388936271,1.9515985505075,18561.7067560231,0.0,1.0
1999-07-26,15.5,15.5,15.5,15.5,600,1.92062079573754,1.92062079573754,1.92062079573754,1.92062079573754,4842.18437113647,0.0,1.0
1999-07-27,15.5,15.5,15.5,15.5,200,1.92062079573754,1.92062079573754,1.92062079573754,1.92062079573754,1614.06145704549,0.0,1.0
1999-07-28,15.5,15.5,15.5,15.5,0,1.92062079573754,1.92062079573754,1.92062079573754,1.92062079573754,0,0.0,1.0
1999-07-29,15.44,15.44,15.44,15.44,1200,1.91318613459275,1.91318613459275,1.91318613459275,1.91318613459275,9684.36874227293,0.0,1.0
1999-07-30,15.44,15.44,15.44,15.44,0,1.91318613459275,1.91318613459275,1.91318613459275,1.91318613459275,0,0.0,1.0
1999-08-02,15.44,15.44,15.44,15.44,0,1.91318613459275,1.91318613459275,1.91318613459275,1.91318613459275,0,0.0,1.0
1999-08-03,15.44,15.44,15.44,15.44,0,1.91318613459275,1.91318613459275,1.91318613459275,1.91318613459275,0,0.0,1.0
1999-08-04,15.88,15.88,15.63,15.63,7000,1.96770698298788,1.96770698298788,1.93672922821791,1.93672922821791,56492.1509965921,0.0,1.0
1999-08-05,15.88,16.0,15.88,16.0,1400,1.96770698298788,1.98257630527746,1.96770698298788,1.98257630527746,11298.4301993184,0.0,1.0
1999-08-06,15.63,15.75,15.63,15.75,1200,1.93672922821791,1.9515985505075,1.93672922821791,1.9515985505075,9684.36874227298,0.0,1.0
1999-08-09,15.75,15.75,15.75,15.75,100,1.9515985505075,1.9515985505075,1.9515985505075,1.9515985505075,807.030728522745,0.0,1.0
1999-08-10,15.63,15.88,15.63,15.88,4800,1.93672922821791,1.96770698298788,1.93672922821791,1.96770698298788,38737.4749690919,0.0,1.0
1999-08-11,16.88,17.25,15.88,15.88,47600,2.09161800206772,2.13746507912726,1.96770698298788,1.96770698298788,384146.626776826,0.0,1.0
1999-08-12,16.75,17.25,16.75,17.0,13400,2.07550956958734,2.13746507912726,2.07550956958734,2.1064873243573,108142.117622048,0.0,1.0
1999-08-13,16.75,17.13,16.75,16.88,17300,2.07550956958734,2.12259575683768,2.07550956958734,2.09161800206772,139616.316034435,0.0,1.0
1999-08-16,16.88,16.88,16.75,16.75,1400,2.09161800206772,2.09161800206772,2.07550956958734,2.07550956958734,11298.4301993184,0.0,1.0
1999-08-17,16.56,16.75,16.5,16.63,1800,2.05196647596217,2.07550956958734,2.04453181481738,2.06064024729776,14526.5531134094,0.0,1.0
1999-08-18,16.19,16.44,15.94,16.44,9000,2.00611939890263,2.03709715367259,1.97514164413267,2.03709715367259,72632.765567047,0.0,1.0
1999-08-19,16.06,16.19,15.88,16.13,9500,1.99001096642225,2.00611939890263,1.96770698298788,1.99868473775784,76667.9192096608,0.0,1.0
1999-08-20,16.13,16.25,16.13,16.19,2900,1.99868473775784,2.01355406004742,1.99868473775784,2.00611939890263,23403.8911271596,0.0,1.0
1999-08-23,16.25,16.31,16.06,16.13,2100,2.01355406004742,2.02098872119221,1.99001096642225,1.99868473775784,16947.6452989776,0.0,1.0
1999-08-24,16.0,16.13,16.0,16.06,1200,1.98257630527746,1.99868473775784,1.98257630527746,1.99001096642225,9684.36874227294,0.0,1.0
1999-08-25,16.0,16.0,16.0,16.0,1800,1.98257630527746,1.98257630527746,1.98257630527746,1.98257630527746,14526.5531134094,0.0,1.0
1999-08-26,15.38,15.94,15.25,15.94,37600,1.90575147344795,1.97514164413267,1.88964304096758,1.97514164413267,303443.553924553,0.0,1.0
1999-08-27,15.0,15.38,15.0,15.38,23900,1.85866528619762,1.90575147344795,1.85866528619762,1.90575147344795,192880.344116936,0.0,1.0
1999-08-30,14.38,14.88,14.38,14.88,10000,1.78184045436811,1.84379596390803,1.78184045436811,1.84379596390803,80703.0728522748,0.0,1.0
1999-08-31,14.25,14.5,14.0,14.25,22300,1.76573202188773,1.79670977665769,1.73475426711777,1.76573202188773,179967.852460573,0.0,1.0
1999-09-01,14.38,14.38,14.25,14.25,5500,1.78184045436811,1.78184045436811,1.76573202188773,1.76573202188773,44386.6900687511,0.0,1.0
1999-09-02,14.25,14.38,14.25,14.25,1200,1.76573202188773,1.78184045436811,1.76573202188773,1.76573202188773,9684.36874227298,0.0,1.0
1999-09-03,14.38,14.44,14.31,14.38,3700,1.78184045436811,1.7892751155129,1.77316668303252,1.78184045436811,29860.1369553417,0.0,1.0
1999-09-07,14.25,14.38,14.0,14.25,4900,1.76573202188773,1.78184045436811,1.73475426711777,1.76573202188773,39544.5056976147,0.0,1.0
1999-09-08,14.25,14.25,14.25,14.25,0,1.76573202188773,1.76573202188773,1.76573202188773,1.76573202188773,0,0.0,1.0
1999-09-09,14.25,14.25,14.25,14.25,200,1.76573202188773,1.76573202188773,1.76573202188773,1.76573202188773,1614.0614570455,0.0,1.0
1999-09-10,14.25,14.25,14.25,14.25,6000,1.76573202188773,1.76573202188773,1.76573202188773,1.76573202188773,48421.8437113649,0.0,1.0
1999-09-13,14.13,14.13,14.13,14.13,100,1.75086269959815,1.75086269959815,1.75086269959815,1.75086269959815,807.030728522748,0.0,1.0
1999-09-14,14.13,14.25,14.13,14.25,1300,1.75086269959815,1.76573202188773,1.75086269959815,1.76573202188773,10491.3994707957,0.0,1.0
1999-09-15,14.12,14.12,14.12,14.12,0,1.74962358940735,1.74962358940735,1.74962358940735,1.74962358940735,0,0.0,1.0
1999-09-16,14.0,14.0,14.0,14.0,500,1.73475426711777,1.73475426711777,1.73475426711777,1.73475426711777,4035.15364261374,0.0,1.0
1999-09-17,14.0,14.06,14.0,14.06,2700,1.73475426711777,1.74218892826256,1.73475426711777,1.74218892826256,21789.8296701142,0.0,1.0
1999-09-20,14.13,14.13,14.13,14.13,4000,1.75086269959815,1.75086269959815,1.75086269959815,1.75086269959815,32281.2291409099,0.0,1.0
1999-09-21,14.06,14.19,14.0,14.13,5000,1.74218892826256,1.75829736074294,1.73475426711777,1.75086269959815,40351.5364261374,0.0,1.0
1999-09-22,14.06,14.06,14.0,14.0,15400,1.74218892826256,1.74218892826256,1.73475426711777,1.73475426711777,124282.732192503,0.0,1.0
1999-09-23,13.94,13.94,13.94,13.94,5500,1.72731960597298,1.72731960597298,1.72731960597298,1.72731960597298,44386.6900687511,0.0,1.0
1999-09-24,13.75,14.0,13.75,14.0,700,1.70377651234781,1.73475426711777,1.70377651234781,1.73475426711777,5649.21509965924,0.0,1.0
1999-09-27,12.69,14.0,12.63,13.56,512600,1.57243083212318,1.73475426711777,1.56499617097839,1.68023341872264,4136839.5144076,0.0,1.0
1999-09-28,12.81,13.06,12.69,12.75,295500,1.58730015441276,1.61827790918272,1.57243083212318,1.57986549326797,2384775.80278472,0.0,1.0
1999-09-29,12.94,13.25,12.88,12.88,180300,1.60340858689314,1.64182100280789,1.59597392574835,1.59597392574835,1455076.40352651,0.0,1.0
1999-09-30,13.5,13.63,13.06,13.06,146400,1.67279875757785,1.68890719005823,1.61827790918272,1.61827790918272,1181492.9865573,0.0,1.0
1999-10-01,13.5,13.81,13.5,13.5,50300,1.67279875757785,1.7112111734926,1.67279875757785,1.67279875757785,405936.456446942,0.0,1.0
1999-10-04,13.5,13.69,13.38,13.5,53000,1.67279875757785,1.69634185120302,1.65792943528827,1.67279875757785,427726.286117056,0.0,1.0
1999-10-05,13.5,13.69,13.5,13.5,29300,1.67279875757785,1.69634185120302,1.67279875757785,1.67279875757785,236460.003457165,0.0,1.0
1999-10-06,13.44,13.63,13.44,13.56,41700,1.66536409643306,1.68890719005823,1.66536409643306,1.68023341872264,336531.813793986,0.0,1.0
1999-10-07,13.19,13.5,13.06,13.5,20200,1.6343863416631,1.67279875757785,1.61827790918272,1.67279875757785,163020.207161595,0.0,1.0
1999-10-08,13.13,13.13,13.0,13.13,5400,1.62695168051831,1.62695168051831,1.61084324803793,1.62695168051831,43579.6593402284,0.0,1.0
1999-10-11,13.06,13.19,13.0,13.19,6300,1.61827790918272,1.6343863416631,1.61084324803793,1.6343863416631,50842.9358969331,0.0,1.0
1999-10-12,12.75,13.06,12.69,13.06,57100,1.57986549326797,1.61827790918272,1.57243083212318,1.61827790918272,460814.545986489,0.0,1.0
1999-10-13,12.69,12.88,12.63,12.75,40600,1.57243083212318,1.59597392574835,1.56499617097839,1.57986549326797,327654.475780235,0.0,1.0
1999-10-14,12.56,12.56,12.56,12.56,8300,1.5563223996428,1.5563223996428,1.5563223996428,1.5563223996428,66983.5504673881,0.0,1.0
1999-10-15,12.25,12.5,12.25,12.5,11300,1.51790998372805,1.54888773849801,1.51790998372805,1.54888773849801,91194.4723230705,0.0,1.0
1999-10-18,12.25,12.25,12.0,12.25,21400,1.51790998372805,1.51790998372805,1.48693222895809,1.51790998372805,172704.575903868,0.0,1.0
1999-10-19,12.13,12.38,12.0,12.19,39300,1.50304066143847,1.53401841620843,1.48693222895809,1.51047532258326,317163.07630944,0.0,1.0
1999-10-20,11.88,12.25,11.88,12.25,13100,1.47206290666851,1.51790998372805,1.47206290666851,1.51790998372805,105721.02543648,0.0,1.0
1999-10-21,12.0,12.0,11.69,11.94,14400,1.48693222895809,1.48693222895809,1.44851981304334,1.4794975678133,116212.424907276,0.0,1.0
1999-10-22,12.13,12.13,11.88,12.0,8800,1.50304066143847,1.50304066143847,1.47206290666851,1.48693222895809,71018.7041100018,0.0,1.0
1999-10-25,12.0,12.13,11.88,12.0,17500,1.48693222895809,1.50304066143847,1.47206290666851,1.48693222895809,141230.377491481,0.0,1.0
1999-10-26,12.06,12.13,11.94,11.94,5200,1.49436689010288,1.50304066143847,1.4794975678133,1.4794975678133,41965.5978831829,0.0,1.0
1999-10-27,12.13,12.13,11.94,11.94,3100,1.50304066143847,1.50304066143847,1.4794975678133,1.4794975678133,25017.9525842052,0.0,1.0
1999-10-28,12.25,12.25,12.0,12.19,10500,1.51790998372805,1.51790998372805,1.48693222895809,1.51047532258326,84738.2264948885,0.0,1.0
1999-10-29,12.38,12.5,12.25,12.25,6800,1.53401841620843,1.54888773849801,1.51790998372805,1.51790998372805,54878.0895395468,0.0,1.0
1999-11-01,12.5,12.69,12.38,12.5,19400,1.54888773849801,1.57243083212318,1.53401841620843,1.54888773849801,156563.961333413,0.0,1.0
1999-11-02,12.31,12.75,12.31,12.75,16500,1.52534464487284,1.57986549326797,1.52534464487284,1.57986549326797,133160.070206253,0.0,1.0
1999-11-03,12.5,12.63,12.31,12.44,16100,1.54888773849801,1.56499617097839,1.52534464487284,1.54145307735322,129931.947292162,0.0,1.0
1999-11-04,12.38,12.63,12.25,12.5,15800,1.53401841620843,1.56499617097839,1.51790998372805,1.54888773849801,127510.855106594,0.0,1.0
1999-11-05,12.75,12.88,12.31,12.44,20900,1.57986549326797,1.59597392574835,1.52534464487284,1.54145307735322,168669.422261254,0.0,1.0
1999-11-08,12.5,12.88,12.5,12.75,21500,1.54888773849801,1.59597392574835,1.54888773849801,1.57986549326797,173511.606632391,0.0,1.0
1999-11-09,12.69,12.81,12.38,12.38,9200,1.57243083212318,1.58730015441276,1.53401841620843,1.53401841620843,74246.8270240928,0.0,1.0
1999-11-10,12.63,12.75,12.56,12.63,11200,1.56499617097839,1.57986549326797,1.5563223996428,1.56499617097839,90387.4415945477,0.0,1.0
1999-11-11,12.75,12.88,12.44,12.63,7400,1.57986549326797,1.59597392574835,1.54145307735322,1.56499617097839,59720.2739106833,0.0,1.0
1999-11-12,12.56,12.81,12.56,12.63,5200,1.5563223996428,1.58730015441276,1.5563223996428,1.56499617097839,41965.5978831829,0.0,1.0
1999-11-15,12.63,12.81,12.5,12.56,6900,1.56499617097839,1.58730015441276,1.54888773849801,1.5563223996428,55685.1202680696,0.0,1.0
1999-11-16,12.5,12.81,12.44,12.5,10600,1.54888773849801,1.58730015441276,1.54145307735322,1.54888773849801,85545.2572234113,0.0,1.0
1999-11-17,12.75,12.75,12.38,12.38,15300,1.57986549326797,1.57986549326797,1.53401841620843,1.53401841620843,123475.70146398,0.0,1.0
1999-11-18,13.0,13.06,12.63,12.63,20300,1.61084324803793,1.61827790918272,1.56499617097839,1.56499617097839,163827.237890118,0.0,1.0
1999-11-19,12.75,13.13,12.69,13.13,5100,1.57986549326797,1.62695168051831,1.57243083212318,1.62695168051831,41158.5671546601,0.0,1.0
1999-11-22,12.69,13.0,12.69,12.75,8800,1.57243083212318,1.61084324803793,1.57243083212318,1.57986549326797,71018.7041100018,0.0,1.0
1999-11-23,12.88,12.88,12.5,12.63,23200,1.59597392574835,1.59597392574835,1.54888773849801,1.56499617097839,187231.129017277,0.0,1.0
1999-11-24,12.94,12.94,12.81,12.81,20800,1.60340858689314,1.60340858689314,1.58730015441276,1.58730015441276,167862.391532731,0.0,1.0
1999-11-26,13.0,13.0,12.88,12.88,7300,1.61084324803793,1.61084324803793,1.59597392574835,1.59597392574835,58913.2431821606,0.0,1.0
1999-11-29,12.75,13.13,12.75,13.13,12200,1.57986549326797,1.62695168051831,1.57986549326797,1.62695168051831,98457.7488797752,0.0,1.0
1999-11-30,12.63,12.63,12.44,12.5,12500,1.56499617097839,1.56499617097839,1.54145307735322,1.54888773849801,100878.841065343,0.0,1.0
1999-12-01,12.88,12.88,12.56,12.56,8800,1.59597392574835,1.59597392574835,1.5563223996428,1.5563223996428,71018.7041100018,0.0,1.0
1999-12-02,12.63,12.88,12.63,12.88,9600,1.56499617097839,1.59597392574835,1.56499617097839,1.59597392574835,77474.9499381837,0.0,1.0
1999-12-03,12.63,12.81,12.56,12.69,7900,1.56499617097839,1.58730015441276,1.5563223996428,1.57243083212318,63755.427553297,0.0,1.0
1999-12-06,13.0,13.13,12.5,12.75,21900,1.61084324803793,1.62695168051831,1.54888773849801,1.57986549326797,176739.729546482,0.0,1.0
1999-12-07,12.94,13.06,12.69,13.06,13700,1.60340858689314,1.61827790918272,1.57243083212318,1.61827790918272,110563.209807616,0.0,1.0
1999-12-08,12.94,12.94,12.75,12.88,8500,1.60340858689314,1.60340858689314,1.57986549326797,1.59597392574835,68597.6119244335,0.0,1.0
1999-12-09,12.63,12.94,12.63,12.94,13200,1.56499617097839,1.60340858689314,1.56499617097839,1.60340858689314,106528.056165003,0.0,1.0
1999-12-10,12.75,12.75,12.5,12.5,18700,1.57986549326797,1.57986549326797,1.54888773849801,1.54888773849801,150914.746233754,0.0,1.0
1999-12-13,12.5,12.75,12.44,12.75,16700,1.54888773849801,1.57986549326797,1.54145307735322,1.57986549326797,134774.131663299,0.0,1.0
1999-12-14,12.38,12.69,12.38,12.5,17100,1.53401841620843,1.57243083212318,1.53401841620843,1.54888773849801,138002.25457739,0.0,1.0
1999-12-15,12.19,12.5,12.13,12.31,20300,1.51047532258326,1.54888773849801,1.50304066143847,1.52534464487284,163827.237890118,0.0,1.0
1999-12-16,12.13,12.25,12.13,12.13,16200,1.50304066143847,1.51790998372805,1.50304066143847,1.50304066143847,130738.978020685,0.0,1.0
1999-12-17,12.25,12.31,12.0,12.12,14900,1.51790998372805,1.52534464487284,1.48693222895809,1.50180155124767,120247.578549889,0.0,1.0
1999-12-20,12.75,12.75,12.38,12.38,15600,1.57986549326797,1.57986549326797,1.53401841620843,1.53401841620843,125896.793649549,0.0,1.0
1999-12-21,13.0,13.0,12.5,12.63,75000,1.61084324803793,1.61084324803793,1.54888773849801,1.56499617097839,605273.046392061,0.0,1.0
1999-12-22,12.81,13.0,12.81,13.0,2900,1.58730015441276,1.61084324803793,1.58730015441276,1.61084324803793,23403.8911271597,0.0,1.0
1999-12-23,12.88,12.88,12.75,12.88,5600,1.59597392574835,1.59597392574835,1.57986549326797,1.59597392574835,45193.7207972738,0.0,1.0
1999-12-27,12.63,12.75,12.63,12.75,4900,1.56499617097839,1.57986549326797,1.56499617097839,1.57986549326797,39544.5056976146,0.0,1.0
1999-12-28,12.5,12.75,12.44,12.5,16000,1.54888773849801,1.57986549326797,1.54145307735322,1.54888773849801,129124.91656364,0.0,1.0
1999-12-29,12.63,12.75,12.38,12.44,6900,1.56499617097839,1.57986549326797,1.53401841620843,1.54145307735322,55685.1202680696,0.0,1.0
1999-12-30,12.5,12.75,12.5,12.69,22000,1.54888773849801,1.57986549326797,1.54888773849801,1.57243083212318,177546.760275004,0.0,1.0
1999-12-31,12.75,12.75,12.5,12.63,3300,1.57986549326797,1.57986549326797,1.54888773849801,1.56499617097839,26632.0140412507,0.0,1.0
2000-01-03,12.5,12.75,12.5,12.75,13600,1.54888773849801,1.57986549326797,1.54888773849801,1.57986549326797,109756.179079094,0.0,1.0
2000-01-04,12.13,12.5,12.06,12.5,53800,1.50304066143847,1.54888773849801,1.49436689010288,1.54888773849801,434182.531945238,0.0,1.0
2000-01-05,12.19,12.25,12.06,12.06,6900,1.51047532258326,1.51790998372805,1.49436689010288,1.49436689010288,55685.1202680696,0.0,1.0
2000-01-06,12.06,12.25,12.06,12.06,16600,1.49436689010288,1.51790998372805,1.49436689010288,1.49436689010288,133967.100934776,0.0,1.0
2000-01-07,12.25,12.38,12.0,12.0,22300,1.51790998372805,1.53401841620843,1.48693222895809,1.48693222895809,179967.852460573,0.0,1.0
2000-01-10,12.13,12.38,12.06,12.38,3500,1.50304066143847,1.53401841620843,1.49436689010288,1.53401841620843,28246.0754982962,0.0,1.0
2000-01-11,12.25,12.25,12.0,12.06,8800,1.51790998372805,1.51790998372805,1.48693222895809,1.49436689010288,71018.7041100018,0.0,1.0
2000-01-12,12.13,12.25,12.13,12.25,2300,1.50304066143847,1.51790998372805,1.50304066143847,1.51790998372805,18561.7067560232,0.0,1.0
2000-01-13,12.25,12.25,11.94,12.13,4000,1.51790998372805,1.51790998372805,1.4794975678133,1.50304066143847,32281.2291409099,0.0,1.0
2000-01-14,12.0,12.25,11.88,12.13,24400,1.48693222895809,1.51790998372805,1.47206290666851,1.50304066143847,196915.49775955,0.0,1.0
2000-01-18,11.75,12.0,11.75,12.0,11900,1.45595447418813,1.48693222895809,1.45595447418813,1.48693222895809,96036.6566942069,0.0,1.0
2000-01-19,12.13,12.5,11.63,11.63,18400,1.50304066143847,1.54888773849801,1.44108515189855,1.44108515189855,148493.654048185,0.0,1.0
2000-01-20,12.13,12.13,12.0,12.0,8800,1.50304066143847,1.50304066143847,1.48693222895809,1.48693222895809,71018.7041100018,0.0,1.0
2000-01-21,12.13,12.13,11.88,12.0,7300,1.50304066143847,1.50304066143847,1.47206290666851,1.48693222895809,58913.2431821605,0.0,1.0
2000-01-24,12.0,12.13,12.0,12.13,4000,1.48693222895809,1.50304066143847,1.48693222895809,1.50304066143847,32281.2291409099,0.0,1.0
2000-01-25,12.0,12.13,11.88,11.88,6600,1.48693222895809,1.50304066143847,1.47206290666851,1.47206290666851,53264.0280825013,0.0,1.0
2000-01-26,12.06,12.19,12.0,12.0,5900,1.49436689010288,1.51047532258326,1.48693222895809,1.48693222895809,47614.8129828421,0.0,1.0
2000-01-27,12.06,12.13,12.0,12.13,2800,1.49436689010288,1.50304066143847,1.48693222895809,1.50304066143847,22596.8603986369,0.0,1.0
2000-01-28,12.0,12.0,11.88,12.0,45400,1.48693222895809,1.48693222895809,1.47206290666851,1.48693222895809,366391.950749327,0.0,1.0
2000-01-31,11.75,12.0,11.75,12.0,26200,1.45595447418813,1.48693222895809,1.45595447418813,1.48693222895809,211442.05087296,0.0,1.0
2000-02-01,11.75,11.88,11.75,11.75,5200,1.45595447418813,1.47206290666851,1.45595447418813,1.45595447418813,41965.5978831829,0.0,1.0
2000-02-02,11.88,12.0,11.75,11.75,11100,1.47206290666851,1.48693222895809,1.45595447418813,1.45595447418813,89580.4108660249,0.0,1.0
2000-02-03,11.75,12.0,11.75,11.88,9500,1.46215002514212,1.49325960014515,1.46215002514212,1.4783270041437,76343.0551452134,0.05,1.0
2000-02-04,11.81,11.88,11.75,11.75,7400,1.46961632314285,1.4783270041437,1.46215002514212,1.46215002514212,59467.2219025871,0.0,1.0
2000-02-07,11.69,12.0,11.69,12.0,7800,1.4546837271414,1.49325960014515,1.4546837271414,1.49325960014515,62681.6663297539,0.0,1.0
2000-02-08,11.75,12.0,11.75,11.75,12500,1.46215002514212,1.49325960014515,1.46215002514212,1.46215002514212,100451.388348965,0.0,1.0
2000-02-09,11.81,11.94,11.75,11.81,32400,1.46961632314285,1.48579330214442,1.46215002514212,1.46961632314285,260369.998600516,0.0,1.0
2000-02-10,11.63,11.88,11.63,11.81,40700,1.44721742914067,1.4783270041437,1.44721742914067,1.46961632314285,327069.72046423,0.0,1.0
2000-02-11,11.75,11.88,11.69,11.81,115100,1.46215002514212,1.4783270041437,1.4546837271414,1.46961632314285,924956.383917269,0.0,1.0
2000-02-14,11.88,11.88,11.63,11.75,32900,1.4783270041437,1.4783270041437,1.44721742914067,1.46215002514212,264388.054134474,0.0,1.0
2000-02-15,11.75,11.94,11.75,11.94,10400,1.46215002514212,1.48579330214442,1.46215002514212,1.48579330214442,83575.5551063389,0.0,1.0
2000-02-16,11.75,11.75,11.75,11.75,5700,1.46215002514212,1.46215002514212,1.46215002514212,1.46215002514212,45805.833087128,0.0,1.0
2000-02-17,11.88,11.94,11.69,11.94,10900,1.4783270041437,1.48579330214442,1.4546837271414,1.48579330214442,87593.610640297,0.0,1.0
2000-02-18,11.63,11.75,11.56,11.63,10000,1.44721742914067,1.46215002514212,1.43850674813983,1.44721742914067,80361.1106791719,0.0,1.0
2000-02-22,11.5,11.88,11.38,11.63,20400,1.4310404501391,1.4783270041437,1.41610785413765,1.44721742914067,163936.66578551,0.0,1.0
2000-02-23,11.63,11.75,11.5,11.5,11000,1.44721742914067,1.46215002514212,1.4310404501391,1.4310404501391,88397.2217470891,0.0,1.0
2000-02-24,11.63,11.88,11.63,11.63,17700,1.44721742914067,1.4783270041437,1.44721742914067,1.44721742914067,142239.165902134,0.0,1.0
2000-02-25,11.75,11.75,11.56,11.56,3500,1.46215002514212,1.46215002514212,1.43850674813983,1.43850674813983,28126.3887377102,0.0,1.0
2000-02-28,11.38,11.75,11.38,11.63,16600,1.41610785413765,1.46215002514212,1.41610785413765,1.44721742914067,133399.443727425,0.0,1.0
2000-02-29,11.44,11.63,11.25,11.25,54900,1.42357415213837,1.44721742914067,1.39993087513608,1.39993087513608,441182.497628654,0.0,1.0
2000-03-01,11.5,11.63,11.38,11.38,20500,1.4310404501391,1.44721742914067,1.41610785413765,1.41610785413765,164740.276892302,0.0,1.0
2000-03-02,11.5,11.63,11.5,11.63,4100,1.4310404501391,1.44721742914067,1.4310404501391,1.44721742914067,32948.0553784604,0.0,1.0
2000-03-03,11.56,11.69,11.56,11.63,10000,1.43850674813983,1.4546837271414,1.43850674813983,1.44721742914067,80361.1106791715,0.0,1.0
2000-03-06,11.38,11.5,11.38,11.5,17700,1.41610785413765,1.4310404501391,1.41610785413765,1.4310404501391,142239.165902134,0.0,1.0
2000-03-07,11.44,11.5,11.31,11.31,26200,1.42357415213837,1.4310404501391,1.4073971731368,1.4073971731368,210546.109979431,0.0,1.0
2000-03-08,11.44,11.44,11.25,11.38,11200,1.42357415213837,1.42357415213837,1.39993087513608,1.41610785413765,90004.4439606727,0.0,1.0
2000-03-09,11.31,11.5,11.31,11.38,4500,1.4073971731368,1.4310404501391,1.4073971731368,1.41610785413765,36162.4998056273,0.0,1.0
2000-03-10,11.38,11.44,11.25,11.25,21300,1.41610785413765,1.42357415213837,1.39993087513608,1.39993087513608,171169.165746636,0.0,1.0
2000-03-13,11.19,11.38,11.13,11.13,17800,1.39246457713535,1.41610785413765,1.38499827913462,1.38499827913462,143042.777008926,0.0,1.0
2000-03-14,11.13,11.25,11.06,11.19,15500,1.38499827913462,1.39993087513608,1.37628759813378,1.39246457713535,124559.721552717,0.0,1.0
2000-03-15,11.19,11.25,11.13,11.13,27100,1.39246457713535,1.39993087513608,1.38499827913462,1.38499827913462,217778.609940556,0.0,1.0
2000-03-16,11.31,11.31,11.0,11.19,27800,1.4073971731368,1.4073971731368,1.36882130013305,1.39246457713535,223403.887688098,0.0,1.0
2000-03-17,11.25,11.31,11.19,11.25,6400,1.39993087513608,1.4073971731368,1.39246457713535,1.39993087513608,51431.1108346698,0.0,1.0
2000-03-20,11.13,11.31,11.13,11.25,8000,1.38499827913462,1.4073971731368,1.38499827913462,1.39993087513608,64288.8885433376,0.0,1.0
2000-03-21,11.19,11.25,11.13,11.13,24800,1.39246457713535,1.39993087513608,1.38499827913462,1.38499827913462,199295.554484346,0.0,1.0
2000-03-22,11.25,11.38,11.13,11.19,40500,1.39993087513608,1.41610785413765,1.38499827913462,1.39246457713535,325462.498250645,0.0,1.0
2000-03-23,11.13,11.19,11.13,11.19,22700,1.38499827913462,1.39246457713535,1.38499827913462,1.39246457713535,182419.721241721,0.0,1.0
2000-03-24,11.06,11.19,11.0,11.13,14600,1.37628759813378,1.39246457713535,1.36882130013305,1.38499827913462,117327.221591591,0.0,1.0
2000-03-27,11.0,11.13,11.0,11.06,13300,1.36882130013305,1.38499827913462,1.36882130013305,1.37628759813378,106880.277203299,0.0,1.0
2000-03-28,11.0,11.19,11.0,11.19,24800,1.36882130013305,1.39246457713535,1.36882130013305,1.39246457713535,199295.554484346,0.0,1.0
2000-03-29,11.13,11.19,11.0,11.0,153400,1.38499827913462,1.39246457713535,1.36882130013305,1.36882130013305,1232739.4378185,0.0,1.0
2000-03-30,11.13,11.25,11.06,11.19,42500,1.38499827913462,1.39993087513608,1.37628759813378,1.39246457713535,341534.720386481,0.0,1.0
2000-03-31,11.06,11.25,11.06,11.13,120300,1.37628759813378,1.39993087513608,1.37628759813378,1.38499827913462,966744.161470435,0.0,1.0
2000-04-03,11.38,11.38,11.19,11.19,20200,1.41610785413765,1.41610785413765,1.39246457713535,1.39246457713535,162329.443571927,0.0,1.0
2000-04-04,11.44,11.44,11.25,11.25,29700,1.42357415213837,1.42357415213837,1.39993087513608,1.39993087513608,238672.498717141,0.0,1.0
2000-04-05,12.25,12.25,11.44,11.5,75200,1.52436917514817,1.52436917514817,1.42357415213837,1.4310404501391,604315.552307372,0.0,1.0
2000-04-06,12.13,12.38,12.0,12.25,10400,1.50943657914672,1.54054615414974,1.49325960014515,1.52436917514817,83575.5551063387,0.0,1.0
2000-04-07,11.94,12.13,11.88,12.13,6800,1.48579330214442,1.50943657914672,1.4783270041437,1.50943657914672,54645.5552618369,0.0,1.0
2000-04-10,12.0,12.0,11.88,11.94,7800,1.49325960014515,1.49325960014515,1.4783270041437,1.48579330214442,62681.6663297539,0.0,1.0
2000-04-11,12.19,12.38,11.94,12.0,44200,1.51690287714745,1.54054615414974,1.48579330214442,1.49325960014515,355196.109201938,0.0,1.0
2000-04-12,12.13,12.19,12.06,12.19,5200,1.50943657914672,1.51690287714745,1.50072589814587,1.51690287714745,41787.7775531693,0.0,1.0
2000-04-13,12.06,12.19,12.0,12.0,14800,1.50072589814587,1.51690287714745,1.49325960014515,1.49325960014515,118934.443805174,0.0,1.0
2000-04-14,11.75,12.0,11.75,12.0,47900,1.46215002514212,1.49325960014515,1.46215002514212,1.49325960014515,384929.720153234,0.0,1.0
2000-04-17,11.75,11.75,11.5,11.5,14900,1.46215002514212,1.46215002514212,1.4310404501391,1.4310404501391,119738.054911966,0.0,1.0
2000-04-18,11.94,11.94,11.75,11.75,7000,1.48579330214442,1.48579330214442,1.46215002514212,1.46215002514212,56252.7774754203,0.0,1.0
2000-04-19,11.75,11.88,11.75,11.88,1200,1.46215002514212,1.4783270041437,1.46215002514212,1.4783270041437,9643.33328150064,0.0,1.0
2000-04-20,12.0,12.13,11.94,12.0,4000,1.49325960014515,1.50943657914672,1.48579330214442,1.49325960014515,32144.4442716687,0.0,1.0
2000-04-24,11.94,11.94,11.88,11.88,32900,1.48579330214442,1.48579330214442,1.4783270041437,1.4783270041437,264388.054134475,0.0,1.0
2000-04-25,12.0,12.19,11.94,11.94,3800,1.49325960014515,1.51690287714745,1.48579330214442,1.48579330214442,30537.2220580852,0.0,1.0
2000-04-26,12.0,12.19,11.94,12.06,11800,1.49325960014515,1.51690287714745,1.48579330214442,1.50072589814587,94826.1106014226,0.0,1.0
2000-04-27,12.06,12.19,11.94,12.0,10800,1.50072589814587,1.51690287714745,1.48579330214442,1.49325960014515,86789.9995335057,0.0,1.0
2000-04-28,12.06,12.06,12.06,12.06,1300,1.50072589814587,1.50072589814587,1.50072589814587,1.50072589814587,10446.9443882924,0.0,1.0
2000-05-01,12.19,12.25,12.06,12.06,16500,1.51690287714745,1.52436917514817,1.50072589814587,1.50072589814587,132595.832620633,0.0,1.0
2000-05-02,12.0,12.13,12.0,12.13,28800,1.49325960014515,1.50943657914672,1.49325960014515,1.50943657914672,231439.998756014,0.0,1.0
2000-05-03,12.06,12.06,12.0,12.0,49300,1.50072589814587,1.50072589814587,1.49325960014515,1.49325960014515,396180.275648318,0.0,1.0
2000-05-04,12.5,12.56,12.13,12.13,15200,1.5617006651518,1.56919682834453,1.51547432546331,1.51547432546331,121662.23927524,0.05,1.0
2000-05-05,12.38,12.38,12.31,12.38,5400,1.54670833876634,1.54670833876634,1.53796281504149,1.54670833876634,43222.111321467,0.0,1.0
2000-05-08,12.25,12.38,12.25,12.25,8300,1.53046665184876,1.54670833876634,1.53046665184876,1.53046665184876,66433.9859200326,0.0,1.0
2000-05-09,12.25,12.25,12.25,12.25,2600,1.53046665184876,1.53046665184876,1.53046665184876,1.53046665184876,20810.6461918175,0.0,1.0
2000-05-10,12.25,12.31,12.25,12.25,13200,1.53046665184876,1.53796281504149,1.53046665184876,1.53046665184876,105654.049896919,0.0,1.0
2000-05-11,12.25,12.38,12.25,12.25,9000,1.53046665184876,1.54670833876634,1.53046665184876,1.53046665184876,72036.852202445,0.0,1.0
2000-05-12,12.13,12.25,12.13,12.25,4200,1.51547432546331,1.53046665184876,1.51547432546331,1.53046665184876,33617.1976944742,0.0,1.0
2000-05-15,12.25,12.38,12.25,12.25,7300,1.53046665184876,1.54670833876634,1.53046665184876,1.53046665184876,58429.8912308721,0.0,1.0
2000-05-16,12.44,12.44,12.25,12.31,2700,1.55420450195907,1.55420450195907,1.53046665184876,1.53796281504149,21611.0556607335,0.0,1.0
2000-05-17,12.31,12.5,12.25,12.38,12600,1.53796281504149,1.5617006651518,1.53046665184876,1.54670833876634,100851.593083423,0.0,1.0
2000-05-18,12.13,12.25,12.13,12.19,20600,1.51547432546331,1.53046665184876,1.51547432546331,1.52297048865604,164884.350596707,0.0,1.0
2000-05-19,12.13,12.13,12.13,12.13,3100,1.51547432546331,1.51547432546331,1.51547432546331,1.51547432546331,24812.6935363976,0.0,1.0
2000-05-22,12.0,12.19,12.0,12.13,1600,1.49923263854573,1.52297048865604,1.49923263854573,1.51547432546331,12806.5515026568,0.0,1.0
2000-05-23,12.0,12.13,12.0,12.13,2800,1.49923263854573,1.51547432546331,1.49923263854573,1.51547432546331,22411.4651296495,0.0,1.0
2000-05-24,12.13,12.13,12.0,12.0,5300,1.51547432546331,1.51547432546331,1.49923263854573,1.49923263854573,42421.7018525508,0.0,1.0
2000-05-25,12.0,12.0,12.0,12.0,1500,1.49923263854573,1.49923263854573,1.49923263854573,1.49923263854573,12006.1420337408,0.0,1.0
2000-05-26,11.88,11.94,11.75,11.94,22500,1.48424031216027,1.491736475353,1.46799862524269,1.491736475353,180092.130506112,0.0,1.0
2000-05-30,11.88,12.0,11.88,11.88,8000,1.48424031216027,1.49923263854573,1.48424031216027,1.48424031216027,64032.7575132843,0.0,1.0
2000-05-31,11.88,11.88,11.88,11.88,4400,1.48424031216027,1.48424031216027,1.48424031216027,1.48424031216027,35218.0166323064,0.0,1.0
2000-06-01,11.94,12.25,11.94,12.0,10200,1.491736475353,1.53046665184876,1.491736475353,1.49923263854573,81641.7658294374,0.0,1.0
2000-06-02,11.88,11.88,11.88,11.88,2500,1.48424031216027,1.48424031216027,1.48424031216027,1.48424031216027,20010.2367229014,0.0,1.0
2000-06-05,11.88,12.0,11.88,11.88,5900,1.48424031216027,1.49923263854573,1.48424031216027,1.48424031216027,47224.1586660472,0.0,1.0
2000-06-06,12.13,12.38,11.88,11.88,4600,1.51547432546331,1.54670833876634,1.48424031216027,1.48424031216027,36818.8355701384,0.0,1.0
2000-06-07,12.13,12.13,12.0,12.13,1500,1.51547432546331,1.51547432546331,1.49923263854573,1.51547432546331,12006.1420337408,0.0,1.0
2000-06-08,12.0,12.0,12.0,12.0,3800,1.49923263854573,1.49923263854573,1.49923263854573,1.49923263854573,30415.55981881,0.0,1.0
2000-06-09,12.13,12.25,12.0,12.0,5800,1.51547432546331,1.53046665184876,1.49923263854573,1.49923263854573,46423.749197131,0.0,1.0
2000-06-12,12.0,12.13,12.0,12.13,5900,1.49923263854573,1.51547432546331,1.49923263854573,1.51547432546331,47224.1586660471,0.0,1.0
2000-06-13,12.0,12.06,12.0,12.0,2500,1.49923263854573,1.50672880173846,1.49923263854573,1.49923263854573,20010.2367229013,0.0,1.0
2000-06-14,12.0,12.06,12.0,12.0,1300,1.49923263854573,1.50672880173846,1.49923263854573,1.49923263854573,10405.3230959087,0.0,1.0
2000-06-15,12.06,12.06,12.06,12.06,500,1.50672880173846,1.50672880173846,1.50672880173846,1.50672880173846,4002.04734458026,0.0,1.0
2000-06-16,11.94,12.06,11.94,12.0,3200,1.491736475353,1.50672880173846,1.491736475353,1.49923263854573,25613.1030053137,0.0,1.0
2000-06-19,11.88,12.0,11.88,11.94,2700,1.48424031216027,1.49923263854573,1.48424031216027,1.491736475353,21611.0556607335,0.0,1.0
2000-06-20,12.0,12.13,11.88,11.88,3200,1.49923263854573,1.51547432546331,1.48424031216027,1.48424031216027,25613.1030053137,0.0,1.0
2000-06-21,11.94,11.94,11.94,11.94,900,1.491736475353,1.491736475353,1.491736475353,1.491736475353,7203.68522024448,0.0,1.0
2000-06-22,11.94,11.94,11.94,11.94,500,1.491736475353,1.491736475353,1.491736475353,1.491736475353,4002.04734458027,0.0,1.0
2000-06-23,11.94,11.94,11.94,11.94,1000,1.491736475353,1.491736475353,1.491736475353,1.491736475353,8004.09468916053,0.0,1.0
2000-06-26,12.0,12.13,11.88,11.88,6200,1.49923263854573,1.51547432546331,1.48424031216027,1.48424031216027,49625.3870727953,0.0,1.0
2000-06-27,12.0,12.13,12.0,12.13,1200,1.49923263854573,1.51547432546331,1.49923263854573,1.51547432546331,9604.91362699263,0.0,1.0
2000-06-28,12.0,12.0,12.0,12.0,200,1.49923263854573,1.49923263854573,1.49923263854573,1.49923263854573,1600.81893783211,0.0,1.0
2000-06-29,11.94,12.0,11.94,12.0,2300,1.491736475353,1.49923263854573,1.491736475353,1.49923263854573,18409.4177850692,0.0,1.0
2000-06-30,12.13,12.13,11.94,11.94,3000,1.51547432546331,1.51547432546331,1.491736475353,1.491736475353,24012.2840674816,0.0,1.0
2000-07-03,12.12,12.12,12.12,12.12,0,1.51422496493119,1.51422496493119,1.51422496493119,1.51422496493119,0,0.0,1.0
2000-07-05,11.94,12.0,11.94,12.0,1200,1.491736475353,1.49923263854573,1.491736475353,1.49923263854573,9604.91362699264,0.0,1.0
2000-07-06,11.94,12.0,11.94,11.94,1100,1.491736475353,1.49923263854573,1.491736475353,1.491736475353,8804.50415807659,0.0,1.0
2000-07-07,11.88,12.0,11.88,11.94,4300,1.48424031216027,1.49923263854573,1.48424031216027,1.491736475353,34417.6071633903,0.0,1.0
2000-07-10,11.94,12.0,11.88,12.0,2900,1.491736475353,1.49923263854573,1.48424031216027,1.49923263854573,23211.8745985655,0.0,1.0
2000-07-11,11.88,11.94,11.88,11.94,3600,1.48424031216027,1.491736475353,1.48424031216027,1.491736475353,28814.7408809779,0.0,1.0
2000-07-12,11.88,12.0,11.88,11.88,8500,1.48424031216027,1.49923263854573,1.48424031216027,1.48424031216027,68034.8048578646,0.0,1.0
2000-07-13,11.88,12.0,11.75,11.88,7200,1.48424031216027,1.49923263854573,1.46799862524269,1.48424031216027,57629.4817619559,0.0,1.0
2000-07-14,11.94,11.94,11.88,11.88,2500,1.491736475353,1.491736475353,1.48424031216027,1.48424031216027,20010.2367229013,0.0,1.0
2000-07-17,11.94,12.0,11.88,11.88,6400,1.491736475353,1.49923263854573,1.48424031216027,1.48424031216027,51226.2060106274,0.0,1.0
2000-07-18,11.88,11.88,11.88,11.88,7900,1.48424031216027,1.48424031216027,1.48424031216027,1.48424031216027,63232.3480443683,0.0,1.0
2000-07-19,12.0,12.0,11.88,11.88,2100,1.49923263854573,1.49923263854573,1.48424031216027,1.48424031216027,16808.5988472371,0.0,1.0
2000-07-20,12.0,12.0,11.88,11.88,2700,1.49923263854573,1.49923263854573,1.48424031216027,1.48424031216027,21611.0556607334,0.0,1.0
2000-07-21,11.88,11.88,11.88,11.88,4100,1.48424031216027,1.48424031216027,1.48424031216027,1.48424031216027,32816.7882255582,0.0,1.0
2000-07-24,12.0,12.0,11.81,11.81,2600,1.49923263854573,1.49923263854573,1.47549478843542,1.47549478843542,20810.6461918174,0.0,1.0
2000-07-25,11.94,11.94,11.81,11.88,13300,1.491736475353,1.491736475353,1.47549478843542,1.48424031216027,106454.459365835,0.0,1.0
2000-07-26,11.94,12.0,11.88,11.88,23900,1.491736475353,1.49923263854573,1.48424031216027,1.48424031216027,191297.863070937,0.0,1.0
2000-07-27,11.75,11.94,11.69,11.88,19500,1.46799862524269,1.491736475353,1.46050246204996,1.48424031216027,156079.846438631,0.0,1.0
2000-07-28,11.94,11.94,11.75,11.88,10100,1.491736475353,1.491736475353,1.46799862524269,1.48424031216027,80841.3563605214,0.0,1.0
2000-07-31,12.13,12.13,11.94,11.94,6100,1.51547432546331,1.51547432546331,1.491736475353,1.491736475353,48824.9776038792,0.0,1.0
2000-08-01,12.0,12.0,12.0,12.0,1500,1.49923263854573,1.49923263854573,1.49923263854573,1.49923263854573,12006.1420337408,0.0,1.0
2000-08-02,11.94,12.13,11.75,12.13,4600,1.491736475353,1.51547432546331,1.46799862524269,1.51547432546331,36818.8355701384,0.0,1.0
2000-08-03,11.94,11.94,11.88,11.94,3800,1.491736475353,1.491736475353,1.48424031216027,1.491736475353,30415.55981881,0.0,1.0
2000-08-04,12.0,12.06,11.94,11.94,71700,1.49923263854573,1.50672880173846,1.491736475353,1.491736475353,573893.58921281,0.0,1.0
2000-08-07,12.06,12.19,12.0,12.0,16900,1.50672880173846,1.52297048865604,1.49923263854573,1.49923263854573,135269.200246813,0.0,1.0
2000-08-08,12.25,12.25,12.06,12.06,2700,1.53046665184876,1.53046665184876,1.50672880173846,1.50672880173846,21611.0556607335,0.0,1.0
2000-08-09,12.06,12.19,12.06,12.19,15800,1.50672880173846,1.52297048865604,1.50672880173846,1.52297048865604,126464.696088736,0.0,1.0
2000-08-10,12.0,12.0,11.94,12.0,25400,1.50547944120634,1.50547944120634,1.4979520440003,1.50547944120634,202460.420021255,0.05,1.0
2000-08-11,12.13,12.19,11.94,11.94,10100,1.5217888018194,1.52931619902544,1.4979520440003,1.4979520440003,80505.9150478224,0.0,1.0
2000-08-14,12.06,12.25,12.06,12.19,7300,1.51300683841237,1.53684359623147,1.51300683841237,1.52931619902544,58187.4435494159,0.0,1.0
2000-08-15,12.13,12.19,12.0,12.06,3500,1.5217888018194,1.52931619902544,1.50547944120634,1.51300683841237,27898.0893730078,0.0,1.0
2000-08-16,12.25,12.25,12.06,12.13,14400,1.53684359623147,1.53684359623147,1.51300683841237,1.5217888018194,114780.710563231,0.0,1.0
2000-08-17,12.13,12.44,12.13,12.19,5500,1.5217888018194,1.56068035405057,1.5217888018194,1.52931619902544,43839.8547290122,0.0,1.0
2000-08-18,12.25,12.5,12.13,12.13,3500,1.53684359623147,1.5682077512566,1.5217888018194,1.5217888018194,27898.0893730076,0.0,1.0
2000-08-21,12.06,12.13,12.06,12.13,1800,1.51300683841237,1.5217888018194,1.51300683841237,1.5217888018194,14347.5888204039,0.0,1.0
2000-08-22,12.0,12.06,12.0,12.06,35700,1.50547944120634,1.51300683841237,1.50547944120634,1.51300683841237,284560.511604677,0.0,1.0
2000-08-23,12.0,12.0,11.94,12.0,3800,1.50547944120634,1.50547944120634,1.4979520440003,1.50547944120634,30289.3541764082,0.0,1.0
2000-08-24,12.56,12.56,12.0,12.0,11200,1.57573514846263,1.57573514846263,1.50547944120634,1.50547944120634,89273.8859936246,0.0,1.0
2000-08-25,12.88,12.88,12.5,12.63,4700,1.6158812668948,1.6158812668948,1.5682077512566,1.58451711186967,37463.1485866103,0.0,1.0
2000-08-28,12.63,12.88,12.63,12.88,14200,1.58451711186967,1.6158812668948,1.58451711186967,1.6158812668948,113186.534027631,0.0,1.0
2000-08-29,12.13,12.63,12.13,12.63,5100,1.5217888018194,1.58451711186967,1.5217888018194,1.58451711186967,40651.5016578113,0.0,1.0
2000-08-30,12.13,12.19,12.13,12.13,1500,1.5217888018194,1.52931619902544,1.5217888018194,1.5217888018194,11956.3240170033,0.0,1.0
2000-08-31,12.19,12.25,12.0,12.13,5700,1.52931619902544,1.53684359623147,1.50547944120634,1.5217888018194,45434.0312646124,0.0,1.0
2000-09-01,12.06,12.19,12.0,12.06,3700,1.51300683841237,1.52931619902544,1.50547944120634,1.51300683841237,29492.2659086081,0.0,1.0
2000-09-05,11.88,12.19,11.88,12.19,57900,1.49042464679427,1.52931619902544,1.49042464679427,1.52931619902544,461514.107056328,0.0,1.0
2000-09-06,11.81,12.06,11.75,12.0,6400,1.48164268338724,1.51300683841237,1.4741152861812,1.50547944120634,51013.6491392139,0.0,1.0
2000-09-07,11.94,12.0,11.81,12.0,5800,1.4979520440003,1.50547944120634,1.48164268338724,1.50547944120634,46231.1195324128,0.0,1.0
2000-09-08,11.75,12.0,11.75,12.0,5300,1.4741152861812,1.50547944120634,1.4741152861812,1.50547944120634,42245.6781934117,0.0,1.0
2000-09-11,12.0,12.0,11.75,11.94,22700,1.50547944120634,1.50547944120634,1.4741152861812,1.4979520440003,180939.036790649,0.0,1.0
2000-09-12,11.75,11.81,11.63,11.81,9900,1.4741152861812,1.48164268338724,1.45906049176914,1.48164268338724,78911.7385122219,0.0,1.0
2000-09-13,11.75,11.75,11.75,11.75,5100,1.4741152861812,1.4741152861812,1.4741152861812,1.4741152861812,40651.5016578113,0.0,1.0
2000-09-14,11.75,11.75,11.75,11.75,1600,1.4741152861812,1.4741152861812,1.4741152861812,1.4741152861812,12753.4122848035,0.0,1.0
2000-09-15,11.88,12.25,11.63,11.75,30900,1.49042464679427,1.53684359623147,1.45906049176914,1.4741152861812,246300.274750268,0.0,1.0
2000-09-18,12.0,12.19,12.0,12.0,4100,1.50547944120634,1.52931619902544,1.50547944120634,1.50547944120634,32680.6189798089,0.0,1.0
2000-09-19,12.0,12.0,12.0,12.0,0,1.50547944120634,1.50547944120634,1.50547944120634,1.50547944120634,0,0.0,1.0
2000-09-20,11.88,11.88,11.88,11.88,300,1.49042464679427,1.49042464679427,1.49042464679427,1.49042464679427,2391.26480340066,0.0,1.0
2000-09-21,12.0,12.0,11.81,11.81,13500,1.50547944120634,1.50547944120634,1.48164268338724,1.48164268338724,107606.916153029,0.0,1.0
2000-09-22,12.38,12.38,11.88,12.0,16900,1.55315295684454,1.55315295684454,1.49042464679427,1.50547944120634,134707.917258237,0.0,1.0
2000-09-25,12.75,12.75,12.06,12.38,33200,1.59957190628173,1.59957190628173,1.51300683841237,1.55315295684454,264633.304909673,0.0,1.0
2000-09-26,12.5,12.75,12.5,12.75,3300,1.5682077512566,1.59957190628173,1.5682077512566,1.59957190628173,26303.9128374072,0.0,1.0
2000-09-27,12.5,12.5,12.5,12.5,3700,1.5682077512566,1.5682077512566,1.5682077512566,1.5682077512566,29492.2659086081,0.0,1.0
2000-09-28,12.19,12.5,12.06,12.5,14200,1.52931619902544,1.5682077512566,1.51300683841237,1.5682077512566,113186.534027631,0.0,1.0
2000-09-29,12.25,12.5,12.06,12.06,9900,1.53684359623147,1.5682077512566,1.51300683841237,1.51300683841237,78911.7385122216,0.0,1.0
2000-10-02,12.25,12.5,12.25,12.5,6200,1.53684359623147,1.5682077512566,1.53684359623147,1.5682077512566,49419.4726036135,0.0,1.0
2000-10-03,12.06,12.19,12.06,12.13,1100,1.51300683841237,1.52931619902544,1.51300683841237,1.5217888018194,8767.9709458024,0.0,1.0
2000-10-04,12.0,12.06,12.0,12.06,5300,1.50547944120634,1.51300683841237,1.50547944120634,1.51300683841237,42245.6781934115,0.0,1.0
2000-10-05,12.06,12.13,12.0,12.0,2500,1.51300683841237,1.5217888018194,1.50547944120634,1.50547944120634,19927.2066950054,0.0,1.0
2000-10-06,12.0,12.13,12.0,12.06,4400,1.50547944120634,1.5217888018194,1.50547944120634,1.51300683841237,35071.8837832095,0.0,1.0
2000-10-09,12.0,12.0,11.81,12.0,4100,1.50547944120634,1.50547944120634,1.48164268338724,1.50547944120634,32680.6189798089,0.0,1.0
2000-10-10,11.81,12.06,11.81,11.88,3500,1.48164268338724,1.51300683841237,1.48164268338724,1.49042464679427,27898.0893730076,0.0,1.0
2000-10-11,11.81,12.0,11.75,11.81,7100,1.48164268338724,1.50547944120634,1.4741152861812,1.48164268338724,56593.2670138154,0.0,1.0
2000-10-12,11.75,11.81,11.69,11.81,3100,1.4741152861812,1.48164268338724,1.46658788897517,1.48164268338724,24709.7363018069,0.0,1.0
2000-10-13,12.0,12.0,11.88,11.88,2800,1.50547944120634,1.50547944120634,1.49042464679427,1.49042464679427,22318.4714984061,0.0,1.0
2000-10-16,11.94,12.0,11.75,11.88,2200,1.4979520440003,1.50547944120634,1.4741152861812,1.49042464679427,17535.9418916049,0.0,1.0
2000-10-17,11.5,11.94,11.5,11.94,5700,1.44275113115607,1.4979520440003,1.44275113115607,1.4979520440003,45434.0312646125,0.0,1.0
2000-10-18,11.75,11.75,11.44,11.5,4700,1.4741152861812,1.4741152861812,1.43522373395004,1.44275113115607,37463.1485866104,0.0,1.0
2000-10-19,11.75,11.75,11.75,11.75,600,1.4741152861812,1.4741152861812,1.4741152861812,1.4741152861812,4782.52960680133,0.0,1.0
2000-10-20,11.88,12.13,11.75,11.75,7900,1.49042464679427,1.5217888018194,1.4741152861812,1.4741152861812,62969.9731562174,0.0,1.0
2000-10-23,11.81,12.0,11.81,11.94,4500,1.48164268338724,1.50547944120634,1.48164268338724,1.4979520440003,35868.9720510098,0.0,1.0
2000-10-24,11.75,11.81,11.75,11.81,2400,1.4741152861812,1.48164268338724,1.4741152861812,1.48164268338724,19130.1184272053,0.0,1.0
2000-10-25,11.75,11.75,11.75,11.75,3200,1.4741152861812,1.4741152861812,1.4741152861812,1.4741152861812,25506.8245696071,0.0,1.0
2000-10-26,11.75,11.75,11.75,11.75,2300,1.4741152861812,1.4741152861812,1.4741152861812,1.4741152861812,18333.0301594051,0.0,1.0
2000-10-27,11.69,11.75,11.69,11.75,13500,1.46658788897517,1.4741152861812,1.46658788897517,1.4741152861812,107606.91615303,0.0,1.0
2000-10-30,11.63,11.75,11.63,11.69,4300,1.45906049176914,1.4741152861812,1.45906049176914,1.46658788897517,34274.7955154094,0.0,1.0
2000-10-31,11.56,11.63,11.56,11.63,1800,1.4502785283621,1.45906049176914,1.4502785283621,1.45906049176914,14347.588820404,0.0,1.0
2000-11-01,11.56,11.56,11.5,11.56,3300,1.4502785283621,1.4502785283621,1.44275113115607,1.4502785283621,26303.9128374073,0.0,1.0
2000-11-02,11.69,11.69,11.56,11.56,14300,1.46658788897517,1.46658788897517,1.4502785283621,1.4502785283621,113983.622295431,0.0,1.0
2000-11-03,11.63,11.63,11.63,11.63,200,1.45906049176914,1.45906049176914,1.45906049176914,1.45906049176914,1594.17653560044,0.0,1.0
2000-11-06,11.56,11.63,11.56,11.63,800,1.4502785283621,1.45906049176914,1.4502785283621,1.45906049176914,6376.70614240177,0.0,1.0
2000-11-07,12.25,12.25,11.56,11.56,24600,1.53684359623147,1.53684359623147,1.4502785283621,1.4502785283621,196083.713878854,0.0,1.0
2000-11-08,12.25,12.44,12.19,12.19,1800,1.53684359623147,1.56068035405057,1.52931619902544,1.52931619902544,14347.5888204039,0.0,1.0
2000-11-09,12.13,12.13,12.13,12.13,2200,1.52806163282443,1.52806163282443,1.52806163282443,1.52806163282443,17463.955266434,0.05,1.0
2000-11-10,12.13,12.13,12.06,12.06,1000,1.52806163282443,1.52806163282443,1.51924347006287,1.51924347006287,7938.16148474274,0.0,1.0
2000-11-13,11.88,12.0,11.88,12.0,10800,1.49656819439029,1.51168504483868,1.49656819439029,1.51168504483868,85732.1440352217,0.0,1.0
2000-11-14,12.13,12.13,11.88,11.88,2500,1.52806163282443,1.52806163282443,1.49656819439029,1.49656819439029,19845.4037118569,0.0,1.0
2000-11-15,12.13,12.19,12.13,12.19,1500,1.52806163282443,1.53562005804862,1.52806163282443,1.53562005804862,11907.2422271141,0.0,1.0
2000-11-16,12.75,12.75,12.13,12.13,7000,1.6061653601411,1.6061653601411,1.52806163282443,1.52806163282443,55567.130393199,0.0,1.0
2000-11-17,12.5,12.69,12.5,12.63,6000,1.57467192170696,1.5986069349169,1.57467192170696,1.59104850969271,47628.9689084563,0.0,1.0
2000-11-20,12.25,12.38,12.25,12.38,600,1.54317848327282,1.55955507125857,1.54317848327282,1.55955507125857,4762.89689084564,0.0,1.0
2000-11-21,12.13,12.13,12.13,12.13,900,1.52806163282443,1.52806163282443,1.52806163282443,1.52806163282443,7144.34533626847,0.0,1.0
2000-11-22,12.0,12.13,11.88,12.13,4100,1.51168504483868,1.52806163282443,1.49656819439029,1.52806163282443,32546.4620874452,0.0,1.0
2000-11-24,11.81,11.88,11.75,11.88,1000,1.48775003162873,1.49656819439029,1.48019160640454,1.49656819439029,7938.16148474276,0.0,1.0
2000-11-27,11.81,11.81,11.81,11.81,1100,1.48775003162873,1.48775003162873,1.48775003162873,1.48775003162873,8731.97763321703,0.0,1.0
2000-11-28,11.81,11.94,11.56,11.81,14300,1.48775003162873,1.50412661961448,1.45625659319459,1.48775003162873,113515.709231821,0.0,1.0
2000-11-29,12.0,12.0,11.75,11.81,12000,1.51168504483868,1.51168504483868,1.48019160640454,1.48775003162873,95257.9378169128,0.0,1.0
2000-11-30,12.0,12.13,11.88,11.88,2000,1.51168504483868,1.52806163282443,1.49656819439029,1.49656819439029,15876.3229694855,0.0,1.0
2000-12-01,12.0,12.06,11.88,11.88,1700,1.51168504483868,1.51924347006287,1.49656819439029,1.49656819439029,13494.8745240626,0.0,1.0
2000-12-04,11.75,11.88,11.75,11.88,5700,1.48019160640454,1.49656819439029,1.48019160640454,1.49656819439029,45247.5204630336,0.0,1.0
2000-12-05,11.63,11.69,11.63,11.69,2900,1.46507475595615,1.47263318118035,1.46507475595615,1.47263318118035,23020.668305754,0.0,1.0
2000-12-06,11.75,12.13,11.75,11.75,9900,1.48019160640454,1.52806163282443,1.48019160640454,1.48019160640454,78587.7986989531,0.0,1.0
2000-12-07,11.75,11.75,11.75,11.75,2900,1.48019160640454,1.48019160640454,1.48019160640454,1.48019160640454,23020.6683057539,0.0,1.0
2000-12-08,12.0,12.0,11.69,11.69,2200,1.51168504483868,1.51168504483868,1.47263318118035,1.47263318118035,17463.955266434,0.0,1.0
2000-12-11,12.0,12.25,12.0,12.13,5400,1.51168504483868,1.54317848327282,1.51168504483868,1.52806163282443,42866.0720176108,0.0,1.0
2000-12-12,12.13,12.25,12.0,12.0,4800,1.52806163282443,1.54317848327282,1.51168504483868,1.51168504483868,38103.1751267652,0.0,1.0
2000-12-13,12.0,12.0,11.88,11.88,11300,1.51168504483868,1.51168504483868,1.49656819439029,1.49656819439029,89701.2247775929,0.0,1.0
2000-12-14,11.94,11.94,11.94,11.94,400,1.50412661961448,1.50412661961448,1.50412661961448,1.50412661961448,3175.26459389711,0.0,1.0
2000-12-15,12.0,12.0,11.94,11.94,1400,1.51168504483868,1.51168504483868,1.50412661961448,1.50412661961448,11113.4260786398,0.0,1.0
2000-12-18,11.75,11.88,11.63,11.88,8200,1.48019160640454,1.49656819439029,1.46507475595615,1.49656819439029,65092.9241748904,0.0,1.0
2000-12-19,12.0,12.19,11.56,11.63,25100,1.51168504483868,1.53562005804862,1.45625659319459,1.46507475595615,199247.853267043,0.0,1.0
2000-12-20,11.88,11.88,11.88,11.88,2600,1.49656819439029,1.49656819439029,1.49656819439029,1.49656819439029,20639.2198603311,0.0,1.0
2000-12-21,11.81,12.0,11.81,11.88,3700,1.48775003162873,1.51168504483868,1.48775003162873,1.49656819439029,29371.1974935482,0.0,1.0
2000-12-22,11.63,11.81,11.63,11.81,10000,1.46507475595615,1.48775003162873,1.46507475595615,1.48775003162873,79381.6148474275,0.0,1.0
2000-12-26,11.5,11.62,11.5,11.5,8300,1.4486981679704,1.46381501841879,1.4486981679704,1.4486981679704,65886.7403233647,0.0,1.0
2000-12-27,11.63,11.63,11.5,11.5,13600,1.46507475595615,1.46507475595615,1.4486981679704,1.4486981679704,107958.996192501,0.0,1.0
2000-12-28,11.5,11.5,11.5,11.5,3100,1.4486981679704,1.4486981679704,1.4486981679704,1.4486981679704,24608.3006027025,0.0,1.0
2000-12-29,11.88,11.88,11.38,11.5,10800,1.49656819439029,1.49656819439029,1.43358131752201,1.4486981679704,85732.1440352217,0.0,1.0
2001-01-02,12.0,12.13,11.88,11.88,15200,1.51168504483868,1.52806163282443,1.49656819439029,1.49656819439029,120660.05456809,0.0,1.0
2001-01-03,12.0,12.13,11.94,12.0,5000,1.51168504483868,1.52806163282443,1.50412661961448,1.51168504483868,39690.8074237137,0.0,1.0
2001-01-04,11.94,12.0,11.88,12.0,14800,1.50412661961448,1.51168504483868,1.49656819439029,1.51168504483868,117484.789974193,0.0,1.0
2001-01-05,12.0,12.0,12.0,12.0,100,1.51168504483868,1.51168504483868,1.51168504483868,1.51168504483868,793.816148474273,0.0,1.0
2001-01-08,12.0,12.13,11.88,12.13,8600,1.51168504483868,1.52806163282443,1.49656819439029,1.52806163282443,68268.1887687875,0.0,1.0
2001-01-09,12.25,12.25,11.94,12.0,5400,1.54317848327282,1.54317848327282,1.50412661961448,1.51168504483868,42866.0720176107,0.0,1.0
2001-01-10,12.25,12.25,12.25,12.25,6300,1.54317848327282,1.54317848327282,1.54317848327282,1.54317848327282,50010.4173538792,0.0,1.0
2001-01-11,12.38,12.38,12.19,12.25,11900,1.55955507125857,1.55955507125857,1.53562005804862,1.54317848327282,94464.1216684386,0.0,1.0
2001-01-12,12.69,12.69,12.38,12.38,6700,1.5986069349169,1.5986069349169,1.55955507125857,1.55955507125857,53185.6819477764,0.0,1.0
2001-01-16,12.69,12.69,12.5,12.63,15500,1.5986069349169,1.5986069349169,1.57467192170696,1.59104850969271,123041.503013513,0.0,1.0
2001-01-17,12.69,12.81,12.63,12.75,11400,1.5986069349169,1.61372378536529,1.59104850969271,1.6061653601411,90495.0409260674,0.0,1.0
2001-01-18,12.63,13.0,12.63,12.75,24200,1.59104850969271,1.63765879857523,1.59104850969271,1.6061653601411,192103.507930774,0.0,1.0
2001-01-19,12.56,12.75,12.5,12.5,3800,1.58223034693115,1.6061653601411,1.57467192170696,1.57467192170696,30165.0136420224,0.0,1.0
2001-01-22,12.56,12.56,12.56,12.56,800,1.58223034693115,1.58223034693115,1.58223034693115,1.58223034693115,6350.52918779419,0.0,1.0
2001-01-23,12.69,12.69,12.5,12.5,2900,1.5986069349169,1.5986069349169,1.57467192170696,1.57467192170696,23020.668305754,0.0,1.0
2001-01-24,12.69,12.75,12.56,12.69,15500,1.5986069349169,1.6061653601411,1.58223034693115,1.5986069349169,123041.503013513,0.0,1.0
2001-01-25,12.88,12.88,12.38,12.56,30700,1.62254194812685,1.62254194812685,1.55955507125857,1.58223034693115,243701.557581602,0.0,1.0
2001-01-26,12.81,12.88,12.75,12.88,8900,1.61372378536529,1.62254194812685,1.6061653601411,1.62254194812685,70649.6372142104,0.0,1.0
2001-01-29,13.3,13.3,12.8,12.85,22400,1.6754509246962,1.6754509246962,1.61246404782792,1.61876273551475,177814.817258238,0.0,1.0
2001-01-30,14.18,14.2,13.24,13.24,23400,1.78630782798437,1.7888273030591,1.66789249947201,1.66789249947201,185752.97874298,0.0,1.0
2001-01-31,14.3,14.5,14.05,14.08,11800,1.80142467843276,1.82661942918007,1.76993123999862,1.77371045261072,93670.3055199643,0.0,1.0
2001-02-01,14.25,14.35,13.9,14.26,14100,1.79512599074593,1.80772336611959,1.75103517693814,1.7963857282833,111928.076934873,0.0,1.0
2001-02-02,14.5,14.65,14.15,14.3,13300,1.8329181168669,1.85187933876552,1.78867526577011,1.80763648766873,105214.738304648,0.05,1.0
2001-02-05,14.35,14.75,14.35,14.75,2500,1.81395689496827,1.8645201533646,1.81395689496827,1.8645201533646,19777.2064482423,0.0,1.0
2001-02-06,14.26,14.35,14.26,14.35,1200,1.8025801618291,1.81395689496827,1.8025801618291,1.81395689496827,9493.05909515627,0.0,1.0
2001-02-07,14.7,14.7,14.3,14.3,5300,1.85819974606506,1.85819974606506,1.80763648766873,1.80763648766873,41927.6776702735,0.0,1.0
2001-02-08,14.81,14.85,14.51,14.75,10000,1.87210464212405,1.87716096796368,1.83418219832681,1.8645201533646,79108.825792969,0.0,1.0
2001-02-09,14.75,14.75,14.75,14.75,1000,1.8645201533646,1.8645201533646,1.8645201533646,1.8645201533646,7910.8825792969,0.0,1.0
2001-02-12,14.75,14.9,14.75,14.9,2800,1.8645201533646,1.88348137526323,1.8645201533646,1.88348137526323,22150.4712220313,0.0,1.0
2001-02-13,14.65,14.7,14.65,14.7,200,1.85187933876552,1.85819974606506,1.85187933876552,1.85819974606506,1582.17651585938,0.0,1.0
2001-02-14,15.19,15.19,15.0,15.0,13700,1.92013973760056,1.92013973760056,1.89612218986231,1.89612218986231,108379.091336368,0.0,1.0
2001-02-15,15.0,15.25,15.0,15.25,23100,1.89612218986231,1.92772422636001,1.89612218986231,1.92772422636001,182741.387581758,0.0,1.0
2001-02-16,15.15,15.15,15.0,15.0,18100,1.91508341176093,1.91508341176093,1.89612218986231,1.89612218986231,143186.974685274,0.0,1.0
2001-02-20,15.1,15.2,15.1,15.2,900,1.90876300446139,1.92140381906047,1.90876300446139,1.92140381906047,7119.7943213672,0.0,1.0
2001-02-21,15.05,15.05,15.05,15.05,100,1.90244259716185,1.90244259716185,1.90244259716185,1.90244259716185,791.088257929689,0.0,1.0
2001-02-22,15.05,15.1,15.05,15.05,1700,1.90244259716185,1.90876300446139,1.90244259716185,1.90244259716185,13448.5003848047,0.0,1.0
2001-02-23,15.0,15.05,15.0,15.05,1500,1.89612218986231,1.90244259716185,1.89612218986231,1.90244259716185,11866.3238689453,0.0,1.0
2001-02-26,15.01,15.07,15.01,15.05,3700,1.89738627132222,1.90497076008167,1.89738627132222,1.90244259716185,29270.2655433984,0.0,1.0
2001-02-27,15.0,15.01,15.0,15.0,7900,1.89612218986231,1.89738627132222,1.89612218986231,1.89612218986231,62495.9723764454,0.0,1.0
2001-02-28,14.95,15.0,14.95,15.0,4100,1.88980178256277,1.89612218986231,1.88980178256277,1.89612218986231,32434.6185751172,0.0,1.0
2001-03-01,14.9,14.9,14.9,14.9,900,1.88348137526323,1.88348137526323,1.88348137526323,1.88348137526323,7119.79432136718,0.0,1.0
2001-03-02,14.65,14.85,14.65,14.8,5600,1.85187933876552,1.87716096796368,1.85187933876552,1.87084056066414,44300.9424440626,0.0,1.0
2001-03-05,14.87,14.87,14.75,14.75,1500,1.8796891308835,1.8796891308835,1.8645201533646,1.8645201533646,11866.3238689453,0.0,1.0
2001-03-06,14.65,14.75,14.65,14.75,4300,1.85187933876552,1.8645201533646,1.85187933876552,1.8645201533646,34016.7950909766,0.0,1.0
2001-03-07,14.8,14.8,14.65,14.65,1600,1.87084056066414,1.87084056066414,1.85187933876552,1.85187933876552,12657.412126875,0.0,1.0
2001-03-08,14.75,14.85,14.65,14.85,3900,1.8645201533646,1.87716096796368,1.85187933876552,1.87716096796368,30852.4420592579,0.0,1.0
2001-03-09,15.15,15.15,14.7,14.73,20300,1.91508341176093,1.91508341176093,1.85819974606506,1.86199199044479,160590.916359727,0.0,1.0
2001-03-12,14.75,15.15,14.7,15.15,8400,1.8645201533646,1.91508341176093,1.85819974606506,1.91508341176093,66451.413666094,0.0,1.0
2001-03-13,14.75,14.75,14.6,14.7,7300,1.8645201533646,1.8645201533646,1.84555893146598,1.85819974606506,57749.4428288674,0.0,1.0
2001-03-14,14.5,14.5,14.5,14.5,5000,1.8329181168669,1.8329181168669,1.8329181168669,1.8329181168669,39554.4128964844,0.0,1.0
2001-03-15,14.3,14.4,14.26,14.4,3100,1.80763648766873,1.82027730226782,1.8025801618291,1.82027730226782,24523.7359958204,0.0,1.0
2001-03-16,14.4,14.4,14.25,14.25,2400,1.82027730226782,1.82027730226782,1.80131608036919,1.80131608036919,18986.1181903125,0.0,1.0
2001-03-19,14.4,14.4,14.4,14.4,0,1.82027730226782,1.82027730226782,1.82027730226782,1.82027730226782,0,0.0,1.0
2001-03-20,14.35,14.4,14.3,14.4,800,1.81395689496827,1.82027730226782,1.80763648766873,1.82027730226782,6328.70606343753,0.0,1.0
2001-03-21,14.25,14.35,14.25,14.3,3900,1.80131608036919,1.81395689496827,1.80131608036919,1.80763648766873,30852.4420592579,0.0,1.0
2001-03-22,14.25,14.25,14.25,14.25,5300,1.80131608036919,1.80131608036919,1.80131608036919,1.80131608036919,41927.6776702736,0.0,1.0
2001-03-23,14.15,14.25,14.15,14.25,1000,1.78867526577011,1.80131608036919,1.78867526577011,1.80131608036919,7910.88257929689,0.0,1.0
2001-03-26,14.25,14.25,14.0,14.15,4600,1.80131608036919,1.80131608036919,1.76971404387149,1.78867526577011,36390.0598647657,0.0,1.0
2001-03-27,14.39,14.4,14.2,14.25,5000,1.81901322080791,1.82027730226782,1.79499567306965,1.80131608036919,39554.4128964844,0.0,1.0
2001-03-28,14.5,14.5,14.45,14.45,2300,1.8329181168669,1.8329181168669,1.82659770956736,1.82659770956736,18195.0299323828,0.0,1.0
2001-03-29,14.6,14.6,14.45,14.45,1900,1.84555893146598,1.84555893146598,1.82659770956736,1.82659770956736,15030.6769006641,0.0,1.0
2001-03-30,15.0,15.0,14.55,14.6,15800,1.89612218986231,1.89612218986231,1.83923852416644,1.84555893146598,124991.944752891,0.0,1.0
2001-04-02,14.75,14.9,14.75,14.9,3000,1.8645201533646,1.88348137526323,1.8645201533646,1.88348137526323,23732.6477378907,0.0,1.0
2001-04-03,14.51,14.75,14.51,14.75,1900,1.83418219832681,1.8645201533646,1.83418219832681,1.8645201533646,15030.6769006641,0.0,1.0
2001-04-04,14.56,14.6,14.55,14.55,2400,1.84050260562635,1.84555893146598,1.83923852416644,1.83923852416644,18986.1181903125,0.0,1.0
2001-04-05,14.75,14.75,14.65,14.65,2700,1.8645201533646,1.8645201533646,1.85187933876552,1.85187933876552,21359.3829641016,0.0,1.0
2001-04-06,14.51,14.65,14.51,14.65,1800,1.83418219832681,1.85187933876552,1.83418219832681,1.85187933876552,14239.5886427344,0.0,1.0
2001-04-09,14.55,14.76,14.51,14.51,400,1.83923852416644,1.86578423482451,1.83418219832681,1.83418219832681,3164.35303171875,0.0,1.0
2001-04-10,15.0,15.0,14.6,14.7,2200,1.89612218986231,1.89612218986231,1.84555893146598,1.85819974606506,17403.9416744531,0.0,1.0
2001-04-11,14.85,14.85,14.85,14.85,500,1.87716096796368,1.87716096796368,1.87716096796368,1.87716096796368,3955.44128964845,0.0,1.0
2001-04-12,15.14,15.14,14.95,14.95,1900,1.91381933030102,1.91381933030102,1.88980178256277,1.88980178256277,15030.6769006641,0.0,1.0
2001-04-16,15.0,15.1,15.0,15.1,400,1.89612218986231,1.90876300446139,1.89612218986231,1.90876300446139,3164.35303171875,0.0,1.0
2001-04-17,14.9,15.0,14.9,15.0,800,1.88348137526323,1.89612218986231,1.88348137526323,1.89612218986231,6328.7060634375,0.0,1.0
2001-04-18,14.75,14.8,14.75,14.8,600,1.8645201533646,1.87084056066414,1.8645201533646,1.87084056066414,4746.52954757814,0.0,1.0
2001-04-19,14.7,14.7,14.7,14.7,100,1.85819974606506,1.85819974606506,1.85819974606506,1.85819974606506,791.08825792969,0.0,1.0
2001-04-20,14.75,14.75,14.65,14.65,500,1.8645201533646,1.8645201533646,1.85187933876552,1.85187933876552,3955.44128964845,0.0,1.0
2001-04-23,14.5,14.76,14.5,14.75,3900,1.8329181168669,1.86578423482451,1.8329181168669,1.8645201533646,30852.4420592578,0.0,1.0
2001-04-24,14.34,14.6,14.34,14.6,4600,1.81269281350837,1.84555893146598,1.81269281350837,1.84555893146598,36390.0598647656,0.0,1.0
2001-04-25,14.55,14.55,14.35,14.35,1600,1.83923852416644,1.83923852416644,1.81395689496827,1.81395689496827,12657.412126875,0.0,1.0
2001-04-26,14.4,14.52,14.4,14.45,21600,1.82027730226782,1.83544627978671,1.82027730226782,1.82659770956736,170875.063712812,0.0,1.0
2001-04-27,14.3,14.4,14.3,14.4,400,1.80763648766873,1.82027730226782,1.80763648766873,1.82027730226782,3164.35303171876,0.0,1.0
2001-04-30,14.3,14.3,14.3,14.3,0,1.80763648766873,1.80763648766873,1.80763648766873,1.80763648766873,0,0.0,1.0
2001-05-01,14.3,14.4,14.3,14.4,1500,1.80763648766873,1.82027730226782,1.80763648766873,1.82027730226782,11866.3238689454,0.0,1.0
2001-05-02,14.3,14.3,14.3,14.3,0,1.80763648766873,1.80763648766873,1.80763648766873,1.80763648766873,0,0.0,1.0
2001-05-03,14.35,14.4,14.25,14.3,1900,1.82027730226782,1.82661973189244,1.80759244301856,1.81393487264319,14978.4870503145,0.05,1.0
2001-05-04,14.26,14.3,14.26,14.3,300,1.80886092894349,1.81393487264319,1.80886092894349,1.81393487264319,2365.0242711023,0.0,1.0
2001-05-07,14.26,14.26,14.26,14.26,0,1.80886092894349,1.80886092894349,1.80886092894349,1.80886092894349,0,0.0,1.0
2001-05-08,14.35,14.35,14.25,14.26,3300,1.82027730226782,1.82027730226782,1.80759244301856,1.80886092894349,26015.2669821252,0.0,1.0
2001-05-09,14.26,14.35,14.26,14.35,3600,1.80886092894349,1.82027730226782,1.80886092894349,1.82027730226782,28380.2912532276,0.0,1.0
2001-05-10,14.26,14.26,14.26,14.26,500,1.80886092894349,1.80886092894349,1.80886092894349,1.80886092894349,3941.70711850383,0.0,1.0
2001-05-11,14.2,14.26,14.2,14.26,1100,1.80125001339394,1.80886092894349,1.80125001339394,1.80886092894349,8671.75566070841,0.0,1.0
2001-05-14,14.45,14.45,14.2,14.22,3300,1.83296216151707,1.83296216151707,1.80125001339394,1.80378698524379,26015.2669821253,0.0,1.0
2001-05-15,14.6,14.6,14.5,14.5,200,1.85198945039095,1.85198945039095,1.8393045911417,1.8393045911417,1576.68284740153,0.0,1.0
2001-05-16,14.4,14.5,14.4,14.5,700,1.82661973189244,1.8393045911417,1.82661973189244,1.8393045911417,5518.38996590537,0.0,1.0
2001-05-17,14.4,14.4,14.3,14.3,1200,1.82661973189244,1.82661973189244,1.81393487264319,1.81393487264319,9460.09708440921,0.0,1.0
2001-05-18,14.5,14.55,14.3,14.3,30300,1.8393045911417,1.84564702076632,1.81393487264319,1.81393487264319,238867.451381332,0.0,1.0
2001-05-21,14.55,14.63,14.55,14.6,1400,1.84564702076632,1.85579490816572,1.84564702076632,1.85198945039095,11036.7799318107,0.0,1.0
2001-05-22,14.75,14.9,14.65,14.65,5600,1.87101673926483,1.89004402813871,1.85833188001558,1.85833188001558,44147.1197272429,0.0,1.0
2001-05-23,14.97,14.97,14.85,14.85,1700,1.89892342961318,1.89892342961318,1.88370159851408,1.88370159851408,13401.8042029131,0.0,1.0
2001-05-24,14.6,14.85,14.5,14.85,17100,1.85198945039095,1.88370159851408,1.8393045911417,1.88370159851408,134806.383452831,0.0,1.0
2001-05-25,14.62,14.62,14.55,14.55,1500,1.8545264222408,1.8545264222408,1.84564702076632,1.84564702076632,11825.1213555115,0.0,1.0
2001-05-29,14.65,14.65,14.65,14.65,1100,1.85833188001558,1.85833188001558,1.85833188001558,1.85833188001558,8671.75566070841,0.0,1.0
2001-05-30,14.55,14.55,14.55,14.55,900,1.84564702076632,1.84564702076632,1.84564702076632,1.84564702076632,7095.0728133069,0.0,1.0
2001-05-31,14.55,14.6,14.55,14.6,2800,1.84564702076632,1.85198945039095,1.84564702076632,1.85198945039095,22073.5598636215,0.0,1.0
2001-06-01,14.6,14.6,14.5,14.55,4800,1.85198945039095,1.85198945039095,1.8393045911417,1.84564702076632,37840.3883376368,0.0,1.0
2001-06-04,14.5,14.6,14.5,14.55,2700,1.8393045911417,1.85198945039095,1.8393045911417,1.84564702076632,21285.2184399206,0.0,1.0
2001-06-05,14.64,14.64,14.5,14.5,4300,1.85706339409065,1.85706339409065,1.8393045911417,1.8393045911417,33898.6812191329,0.0,1.0
2001-06-06,15.0,15.0,14.65,14.65,8900,1.90272888738796,1.90272888738796,1.85833188001558,1.85833188001558,70162.3867093682,0.0,1.0
2001-06-07,14.95,15.0,14.7,14.95,6200,1.89638645776333,1.90272888738796,1.8646743096402,1.89638645776333,48877.1682694476,0.0,1.0
2001-06-08,15.0,15.0,15.0,15.0,1100,1.90272888738796,1.90272888738796,1.90272888738796,1.90272888738796,8671.75566070843,0.0,1.0
2001-06-11,15.0,15.1,15.0,15.1,1800,1.90272888738796,1.91541374663721,1.90272888738796,1.91541374663721,14190.1456266138,0.0,1.0
2001-06-12,15.1,15.1,15.0,15.0,3300,1.91541374663721,1.91541374663721,1.90272888738796,1.90272888738796,26015.2669821253,0.0,1.0
2001-06-13,15.07,15.17,15.07,15.12,2100,1.91160828886244,1.92429314811169,1.91160828886244,1.91795071848706,16555.1698977161,0.0,1.0
2001-06-14,15.1,15.2,15.1,15.2,2000,1.91541374663721,1.92809860588647,1.91541374663721,1.92809860588647,15766.8284740154,0.0,1.0
2001-06-15,15.15,15.15,15.1,15.1,800,1.92175617626184,1.92175617626184,1.91541374663721,1.91541374663721,6306.73138960613,0.0,1.0
2001-06-18,15.2,15.2,15.05,15.05,1400,1.92809860588647,1.92809860588647,1.90907131701259,1.90907131701259,11036.7799318107,0.0,1.0
2001-06-19,15.1,15.15,15.05,15.15,3900,1.91541374663721,1.92175617626184,1.90907131701259,1.92175617626184,30745.3155243299,0.0,1.0
2001-06-20,15.1,15.15,15.0,15.0,2600,1.91541374663721,1.92175617626184,1.90272888738796,1.90272888738796,20496.87701622,0.0,1.0
2001-06-21,15.05,15.15,15.0,15.0,2900,1.90907131701259,1.92175617626184,1.90272888738796,1.90272888738796,22861.9012873222,0.0,1.0
2001-06-22,15.0,15.0,14.95,14.95,6700,1.90272888738796,1.90272888738796,1.89638645776333,1.89638645776333,52818.8753879514,0.0,1.0
2001-06-25,15.0,15.1,15.0,15.1,800,1.90272888738796,1.91541374663721,1.90272888738796,1.91541374663721,6306.73138960613,0.0,1.0
2001-06-26,15.1,15.1,15.0,15.0,1200,1.91541374663721,1.91541374663721,1.90272888738796,1.90272888738796,9460.09708440921,0.0,1.0
2001-06-27,15.1,15.15,15.1,15.15,1200,1.91541374663721,1.92175617626184,1.91541374663721,1.92175617626184,9460.09708440921,0.0,1.0
2001-06-28,15.15,15.15,15.05,15.05,1300,1.92175617626184,1.92175617626184,1.90907131701259,1.90907131701259,10248.43850811,0.0,1.0
2001-06-29,15.08,15.2,15.05,15.05,1200,1.91287677478736,1.92809860588647,1.90907131701259,1.90907131701259,9460.09708440921,0.0,1.0
2001-07-02,15.05,15.12,14.75,15.1,51300,1.90907131701259,1.91795071848706,1.87101673926483,1.91541374663721,404419.150358493,0.0,1.0
2001-07-03,14.95,15.0,14.95,15.0,400,1.89638645776333,1.90272888738796,1.89638645776333,1.90272888738796,3153.36569480307,0.0,1.0
2001-07-05,15.05,15.1,15.0,15.05,800,1.90907131701259,1.91541374663721,1.90272888738796,1.90907131701259,6306.73138960612,0.0,1.0
2001-07-06,14.9,15.01,14.9,15.01,5000,1.89004402813871,1.90399737331289,1.89004402813871,1.90399737331289,39417.0711850383,0.0,1.0
2001-07-09,21.0,24.0,20.21,24.0,554600,2.66382044234315,3.04436621982074,2.56361005427405,3.04436621982074,4372141.53584444,0.0,1.0
2001-07-10,20.8,21.1,20.5,21.0,217800,2.63845072384464,2.6765053015924,2.60039614609688,2.66382044234315,1717007.62082027,0.0,1.0
2001-07-11,21.2,21.29,20.65,20.9,72400,2.68919016084165,2.70060653416598,2.61942343497076,2.65113558309389,570759.190759355,0.0,1.0
2001-07-12,20.9,21.2,20.85,21.2,39500,2.65113558309389,2.68919016084165,2.64479315346927,2.68919016084165,311394.862361803,0.0,1.0
2001-07-13,20.5,20.9,20.4,20.9,30700,2.60039614609688,2.65113558309389,2.58771128684763,2.65113558309389,242020.817076135,0.0,1.0
2001-07-16,21.05,21.2,20.5,20.5,54300,2.67016287196777,2.68919016084165,2.60039614609688,2.60039614609688,428069.393069516,0.0,1.0
2001-07-17,21.0,21.1,20.6,21.1,35800,2.66382044234315,2.6765053015924,2.61308100534613,2.6765053015924,282226.229684874,0.0,1.0
2001-07-18,20.85,21.1,20.65,21.1,21500,2.64479315346927,2.6765053015924,2.61942343497076,2.6765053015924,169493.406095664,0.0,1.0
2001-07-19,20.7,20.98,20.45,20.85,25900,2.62576586459539,2.66128347049329,2.59405371647225,2.64479315346927,204180.428738498,0.0,1.0
2001-07-20,20.9,20.99,20.51,20.7,17200,2.65113558309389,2.66255195641822,2.60166463202181,2.62576586459539,135594.724876532,0.0,1.0
2001-07-23,20.82,21.0,20.7,21.0,25100,2.64098769569449,2.66382044234315,2.62576586459539,2.66382044234315,197873.697348892,0.0,1.0
2001-07-24,20.15,20.75,19.87,20.75,41500,2.55599913872449,2.63210829422001,2.52048153282659,2.63210829422001,327161.690835818,0.0,1.0
2001-07-25,19.65,20.05,19.5,20.05,37900,2.49257484247823,2.54331427947524,2.47354755360435,2.54331427947524,298781.39958259,0.0,1.0
2001-07-26,19.8,19.8,19.15,19.7,27600,2.51160213135211,2.51160213135211,2.42915054623196,2.49891727210285,217582.232941411,0.0,1.0
2001-07-27,20.05,20.05,19.85,19.9,15200,2.54331427947524,2.54331427947524,2.51794456097673,2.52428699060136,119827.896402517,0.0,1.0
2001-07-30,20.05,20.05,19.8,19.95,9700,2.54331427947524,2.54331427947524,2.51160213135211,2.53062942022599,76469.1180989744,0.0,1.0
2001-07-31,20.1,20.2,19.9,20.0,9300,2.54965670909987,2.56234156834912,2.52428699060136,2.53697184985061,73315.7524041712,0.0,1.0
2001-08-01,19.95,20.2,19.95,20.0,4400,2.53062942022599,2.56234156834912,2.53062942022599,2.53697184985061,34687.0226428337,0.0,1.0
2001-08-02,21.25,21.25,20.0,20.05,35300,2.69553259046628,2.69553259046628,2.53697184985061,2.54331427947524,278284.52256637,0.0,1.0
2001-08-03,21.9,21.99,21.45,21.45,39900,2.78432660521105,2.79576904331466,2.72711441469301,2.72711441469301,313831.717286545,0.05,1.0
2001-08-06,21.8,21.99,21.8,21.9,12200,2.77161278509593,2.79576904331466,2.77161278509593,2.78432660521105,95958.570197891,0.0,1.0
2001-08-07,22.37,22.37,21.8,21.8,15400,2.84408155975211,2.84408155975211,2.77161278509593,2.77161278509593,121128.031233403,0.0,1.0
2001-08-08,22.8,22.9,22.26,22.3,31000,2.89875098624712,2.91146480636224,2.83009635762548,2.83518188567152,243829.153781526,0.0,1.0
2001-08-09,22.31,22.9,22.05,22.8,26500,2.83645326768304,2.91146480636224,2.80339733538373,2.89875098624712,208434.599200337,0.0,1.0
2001-08-10,21.8,22.5,21.65,22.5,20600,2.77161278509593,2.86060952590176,2.75254205492325,2.86060952590176,162028.405416111,0.0,1.0
2001-08-13,22.0,22.1,21.5,22.0,9700,2.79704042532617,2.80975424544129,2.73347132475057,2.79704042532617,76294.9287638969,0.0,1.0
2001-08-14,22.25,22.29,22.1,22.1,8100,2.82882497561397,2.83391050366001,2.80975424544129,2.80975424544129,63710.1982461406,0.0,1.0
2001-08-15,22.0,22.3,21.9,22.13,11900,2.79704042532617,2.83518188567152,2.78432660521105,2.81356839147582,93598.9332258117,0.0,1.0
2001-08-16,21.6,22.1,21.55,22.1,6500,2.74618514486569,2.80975424544129,2.73982823480813,2.80975424544129,51125.4677283846,0.0,1.0
2001-08-17,21.7,21.85,21.7,21.7,4500,2.75889896498081,2.77796969515349,2.75889896498081,2.75889896498081,35394.5545811893,0.0,1.0
2001-08-20,21.65,21.8,21.5,21.8,12800,2.75254205492325,2.77161278509593,2.73347132475057,2.77161278509593,100677.84414205,0.0,1.0
2001-08-21,21.7,21.7,21.5,21.6,4800,2.75889896498081,2.75889896498081,2.73347132475057,2.74618514486569,37754.1915532686,0.0,1.0
2001-08-22,22.4,22.4,21.85,21.85,13900,2.84789570578664,2.84789570578664,2.77796969515349,2.77796969515349,109329.846373007,0.0,1.0
2001-08-23,23.5,23.5,22.3,22.3,32000,2.98774772705295,2.98774772705295,2.83518188567152,2.83518188567152,251694.610355124,0.0,1.0
2001-08-24,24.21,24.39,23.4,23.4,48500,3.0780158498703,3.10090072607751,2.97503390693783,2.97503390693783,381474.643819484,0.0,1.0
2001-08-27,24.0,24.25,23.5,24.25,14800,3.05131682762855,3.08310137791634,2.98774772705295,3.08310137791634,116408.757289245,0.0,1.0
2001-08-28,25.2,25.25,23.91,24.0,47000,3.20388266900997,3.21023957906753,3.03987438952494,3.05131682762855,369676.458959089,0.0,1.0
2001-08-29,26.4,26.7,25.2,25.2,102900,3.3564485103914,3.39458997073676,3.20388266900997,3.20388266900997,809355.481423196,0.0,1.0
2001-08-30,26.15,26.42,25.85,26.42,21600,3.3246639601036,3.35899127441443,3.28652249975825,3.35899127441443,169893.861989709,0.0,1.0
2001-08-31,25.4,26.45,25.4,26.2,11100,3.22931030924021,3.36280542044896,3.22931030924021,3.33102087016116,87306.5679669337,0.0,1.0
2001-09-04,24.5,25.45,24.4,25.45,14000,3.11488592820414,3.23566721929777,3.10217210808902,3.23566721929777,110116.392030367,0.0,1.0
2001-09-05,23.4,24.4,23.25,24.4,14500,2.97503390693783,3.10217210808902,2.95596317676516,3.10217210808902,114049.120317166,0.0,1.0
2001-09-06,20.85,23.4,20.63,23.4,94200,2.6508314940023,2.97503390693783,2.62286108974904,2.97503390693783,740926.009232896,0.0,1.0
2001-09-07,21.1,21.1,20.3,20.75,23300,2.6826160442901,2.6826160442901,2.58090548336915,2.63811767388718,183265.138164824,0.0,1.0
2001-09-10,20.85,21.39,20.75,21.2,30000,2.6508314940023,2.71948612262394,2.63811767388718,2.69532986440522,235963.697207929,0.0,1.0
2001-09-17,20.4,20.7,19.7,20.7,40700,2.59361930348426,2.63176076382962,2.50462256267843,2.63176076382962,320124.082545424,0.0,1.0
2001-09-18,20.55,20.7,20.4,20.45,11300,2.61269003365694,2.63176076382962,2.59361930348426,2.59997621354182,88879.6592816533,0.0,1.0
2001-09-19,20.2,20.8,20.0,20.8,27900,2.56819166325403,2.64447458394474,2.54276402302379,2.64447458394474,219446.238403373,0.0,1.0
2001-09-20,19.0,20.2,18.9,20.2,14800,2.4156258218726,2.56819166325403,2.40291200175748,2.56819166325403,116408.757289245,0.0,1.0
2001-09-21,18.0,18.63,17.7,18.63,40300,2.28848762072141,2.36858468744666,2.25034616037605,2.36858468744666,316977.899915984,0.0,1.0
2001-09-24,20.12,20.12,18.0,20.12,98700,2.55802060716193,2.55802060716193,2.28848762072141,2.55802060716193,776320.563814086,0.0,1.0
2001-09-25,19.75,20.0,19.75,20.0,3400,2.51097947273599,2.54276402302379,2.51097947273599,2.54276402302379,26742.5523502319,0.0,1.0
2001-09-26,19.12,20.0,19.0,20.0,11800,2.43088240601074,2.54276402302379,2.4156258218726,2.54276402302379,92812.387568452,0.0,1.0
2001-09-27,19.51,19.62,19.25,19.25,4700,2.48046630445971,2.49445150658634,2.4474103721604,2.4474103721604,36967.6458959088,0.0,1.0
2001-09-28,20.75,20.75,19.51,19.55,27200,2.63811767388718,2.63811767388718,2.48046630445971,2.48555183250575,213940.418801855,0.0,1.0
2001-10-01,20.09,20.62,20.0,20.5,14300,2.5542064611274,2.62158970773753,2.54276402302379,2.60633312359938,112476.029002446,0.0,1.0
2001-10-02,20.0,20.12,19.87,20.0,8600,2.54276402302379,2.55802060716193,2.52623605687413,2.54276402302379,67642.9265329395,0.0,1.0
2001-10-03,20.37,20.37,19.87,20.37,6500,2.58980515744973,2.58980515744973,2.52623605687413,2.58980515744973,51125.4677283845,0.0,1.0
2001-10-04,19.88,20.12,19.88,20.12,6100,2.52750743888565,2.55802060716193,2.52750743888565,2.55802060716193,47979.2850989454,0.0,1.0
2001-10-05,19.62,19.95,19.51,19.95,5200,2.49445150658634,2.53640711296623,2.48046630445971,2.53640711296623,40900.3741827076,0.0,1.0
2001-10-08,19.38,19.5,19.27,19.5,2000,2.46393833831005,2.47919492244819,2.44995313618342,2.47919492244819,15730.9131471953,0.0,1.0
2001-10-09,19.35,19.63,19.3,19.63,9400,2.46012419227552,2.49572288859785,2.45376728221796,2.49572288859785,73935.2917918176,0.0,1.0
2001-10-10,19.26,19.45,19.26,19.45,2500,2.44868175417191,2.47283801239064,2.44868175417191,2.47283801239064,19663.6414339941,0.0,1.0
2001-10-11,19.5,19.5,19.17,19.31,11500,2.47919492244819,2.47919492244819,2.4372393160683,2.45503866422947,90452.7505963728,0.0,1.0
2001-10-12,19.1,19.4,19.05,19.4,8500,2.42833964198772,2.46648110233308,2.42198273193016,2.46648110233308,66856.3808755798,0.0,1.0
2001-10-15,19.62,19.62,19.0,19.0,7700,2.49445150658634,2.49445150658634,2.4156258218726,2.4156258218726,60564.0156167016,0.0,1.0
2001-10-16,19.45,19.63,19.43,19.55,4900,2.47283801239064,2.49572288859785,2.47029524836761,2.48555183250575,38540.7372106283,0.0,1.0
2001-10-17,19.4,19.4,19.33,19.33,300,2.46648110233308,2.46648110233308,2.45758142825249,2.45758142825249,2359.63697207928,0.0,1.0
2001-10-18,19.18,19.3,19.18,19.3,1000,2.43851069807981,2.45376728221796,2.43851069807981,2.45376728221796,7865.45657359763,0.0,1.0
2001-10-19,19.0,19.22,19.0,19.2,8100,2.4156258218726,2.44359622612586,2.4156258218726,2.44105346210284,63710.1982461407,0.0,1.0
2001-10-22,19.0,19.0,18.7,18.88,2300,2.4156258218726,2.4156258218726,2.37748436152724,2.40036923773446,18090.5501192745,0.0,1.0
2001-10-23,18.85,19.1,18.85,19.0,2100,2.39655509169992,2.42833964198772,2.39655509169992,2.4156258218726,16517.458804555,0.0,1.0
2001-10-24,18.88,19.0,18.85,19.0,5300,2.40036923773446,2.4156258218726,2.39655509169992,2.4156258218726,41686.9198400673,0.0,1.0
2001-10-25,18.75,18.95,18.7,18.8,6300,2.3838412715848,2.40926891181504,2.37748436152724,2.39019818164236,49552.3764136651,0.0,1.0
2001-10-26,18.8,18.8,18.52,18.65,4900,2.39019818164236,2.39019818164236,2.35459948532003,2.37112745146968,38540.7372106284,0.0,1.0
2001-10-29,18.8,18.9,18.8,18.9,2000,2.39019818164236,2.40291200175748,2.39019818164236,2.40291200175748,15730.9131471953,0.0,1.0
2001-10-30,18.9,18.9,18.76,18.9,900,2.40291200175748,2.40291200175748,2.38511265359631,2.40291200175748,7078.91091623786,0.0,1.0
2001-10-31,18.8,18.9,18.8,18.9,2000,2.39019818164236,2.40291200175748,2.39019818164236,2.40291200175748,15730.9131471953,0.0,1.0
2001-11-01,18.75,18.8,18.7,18.7,1300,2.3838412715848,2.39019818164236,2.37748436152724,2.37748436152724,10225.0935456769,0.0,1.0
2001-11-02,18.95,18.95,18.5,18.6,2300,2.4156258218726,2.4156258218726,2.35826267570676,2.37101004152139,18042.9434084343,0.05,1.0
2001-11-05,18.7,18.95,18.7,18.95,3900,2.38375740733602,2.4156258218726,2.38375740733602,2.4156258218726,30594.5562143017,0.0,1.0
2001-11-06,18.4,18.62,18.3,18.6,7400,2.34551530989213,2.37355951468432,2.3327679440775,2.37101004152139,58051.2092271365,0.0,1.0
2001-11-07,18.42,18.54,18.25,18.54,5400,2.34806478305506,2.36336162203261,2.32639426117018,2.36336162203261,42361.6932198023,0.0,1.0
2001-11-08,18.0,18.5,18.0,18.42,5700,2.2945258466336,2.35826267570676,2.2945258466336,2.34806478305506,44715.1206209026,0.0,1.0
2001-11-09,18.7,18.7,17.95,18.12,14800,2.38375740733602,2.38375740733602,2.28815216372629,2.30982268561116,116102.418454273,0.0,1.0
2001-11-12,18.49,18.75,18.45,18.75,4900,2.3569879391253,2.39013109024334,2.35188899279944,2.39013109024334,38439.3142179687,0.0,1.0
2001-11-13,18.0,18.49,18.0,18.49,14800,2.2945258466336,2.3569879391253,2.2945258466336,2.3569879391253,116102.418454273,0.0,1.0
2001-11-14,17.85,18.0,17.75,18.0,19400,2.27540479791166,2.2945258466336,2.26265743209703,2.2945258466336,152188.305271142,0.0,1.0
2001-11-15,17.83,18.0,17.8,17.9,14300,2.27285532474873,2.2945258466336,2.26903111500434,2.28177848081897,112180.03945244,0.0,1.0
2001-11-16,17.95,17.95,17.6,17.93,13000,2.28815216372629,2.28815216372629,2.24353638337508,2.28560269056336,101981.854047672,0.0,1.0
2001-11-19,18.0,18.1,17.88,18.0,3900,2.2945258466336,2.30727321244824,2.27922900765605,2.2945258466336,30594.5562143018,0.0,1.0
2001-11-20,19.2,19.3,18.0,18.0,11800,2.44749423640918,2.46024160222381,2.2945258466336,2.2945258466336,92568.1444432717,0.0,1.0
2001-11-21,20.25,20.5,19.3,20.5,16600,2.5813415774628,2.61320999199938,2.46024160222381,2.61320999199938,130222.982860874,0.0,1.0
2001-11-23,20.35,20.55,20.35,20.55,1500,2.59408894327744,2.6195836749067,2.59408894327744,2.6195836749067,11767.1370055006,0.0,1.0
2001-11-26,19.75,20.25,19.65,20.25,3100,2.51760474838965,2.5813415774628,2.50485738257502,2.5813415774628,24318.749811368,0.0,1.0
2001-11-27,19.75,19.75,19.62,19.65,4800,2.51760474838965,2.51760474838965,2.50103317283063,2.50485738257502,37654.8384176021,0.0,1.0
2001-11-28,19.7,19.74,19.6,19.74,4100,2.51123106548233,2.51633001180819,2.4984836996677,2.51633001180819,32163.5078150352,0.0,1.0
2001-11-29,19.55,19.7,19.4,19.6,5900,2.49211001676039,2.51123106548233,2.47298896803844,2.4984836996677,46284.0722216358,0.0,1.0
2001-11-30,19.88,19.88,18.9,19.4,58300,2.53417632394867,2.53417632394867,2.40925213896528,2.47298896803844,457349.391613792,0.0,1.0
2001-12-03,19.75,19.85,19.62,19.85,4600,2.51760474838965,2.53035211420428,2.50103317283063,2.53035211420428,36085.8868168687,0.0,1.0
2001-12-04,19.85,19.85,19.65,19.7,4400,2.53035211420428,2.53035211420428,2.50485738257502,2.51123106548233,34516.9352161353,0.0,1.0
2001-12-05,19.9,20.1,19.88,20.0,3400,2.5367257971116,2.56222052874086,2.53417632394867,2.54947316292623,26672.1772124681,0.0,1.0
2001-12-06,19.75,19.95,19.75,19.95,2000,2.51760474838965,2.54309948001891,2.51760474838965,2.54309948001891,15689.5160073342,0.0,1.0
2001-12-07,19.75,20.0,19.65,20.0,1200,2.51760474838965,2.54947316292623,2.50485738257502,2.54947316292623,9413.70960440052,0.0,1.0
2001-12-10,19.7,19.87,19.62,19.62,1000,2.51123106548233,2.53290158736721,2.50103317283063,2.50103317283063,7844.75800366711,0.0,1.0
2001-12-11,19.6,19.6,19.5,19.6,3900,2.4984836996677,2.4984836996677,2.48573633385307,2.4984836996677,30594.5562143017,0.0,1.0
2001-12-12,19.6,19.6,19.57,19.57,1400,2.4984836996677,2.4984836996677,2.49465948992331,2.49465948992331,10982.661205134,0.0,1.0
2001-12-13,19.55,19.74,19.55,19.6,7300,2.49211001676039,2.51633001180819,2.49211001676039,2.4984836996677,57266.7334267698,0.0,1.0
2001-12-14,19.4,19.5,19.4,19.5,1200,2.47298896803844,2.48573633385307,2.47298896803844,2.48573633385307,9413.70960440052,0.0,1.0
2001-12-17,19.2,19.45,19.2,19.4,3400,2.44749423640918,2.47936265094576,2.44749423640918,2.47298896803844,26672.1772124681,0.0,1.0
2001-12-18,19.75,19.75,19.01,19.05,5200,2.51760474838965,2.51760474838965,2.42327424136138,2.42837318768723,40792.7416190689,0.0,1.0
2001-12-19,19.7,19.7,19.6,19.65,1300,2.51123106548233,2.51123106548233,2.4984836996677,2.50485738257502,10198.1854047672,0.0,1.0
2001-12-20,19.45,19.6,19.3,19.6,2600,2.47936265094576,2.4984836996677,2.46024160222381,2.4984836996677,20396.3708095344,0.0,1.0
2001-12-21,19.4,19.41,19.3,19.35,1600,2.47298896803844,2.4742637046199,2.46024160222381,2.46661528513112,12551.6128058674,0.0,1.0
2001-12-24,19.62,19.63,19.3,19.31,1800,2.50103317283063,2.50230790941209,2.46024160222381,2.46151633880527,14120.5644066008,0.0,1.0
2001-12-26,19.5,19.67,19.25,19.55,7600,2.48573633385307,2.50740685573794,2.45386791931649,2.49211001676039,59620.16082787,0.0,1.0
2001-12-27,19.15,19.5,19.0,19.4,32500,2.44112055350186,2.48573633385307,2.42199950477992,2.47298896803844,254954.635119181,0.0,1.0
2001-12-28,19.55,19.59,19.06,19.1,5000,2.49211001676039,2.49720896308624,2.42964792426869,2.43474687059455,39223.7900183355,0.0,1.0
2001-12-31,19.88,19.88,19.5,19.75,3400,2.53417632394867,2.53417632394867,2.48573633385307,2.51760474838965,26672.1772124681,0.0,1.0
2002-01-02,19.71,19.8,19.7,19.75,1900,2.5125058020638,2.52397843129696,2.51123106548233,2.51760474838965,14905.0402069675,0.0,1.0
2002-01-03,19.73,20.0,19.71,20.0,2900,2.51505527522672,2.54947316292623,2.5125058020638,2.54947316292623,22749.7982106346,0.0,1.0
2002-01-04,19.75,20.0,19.61,20.0,3600,2.51760474838965,2.54947316292623,2.49975843624917,2.54947316292623,28241.1288132016,0.0,1.0
2002-01-07,19.71,19.9,19.71,19.72,3200,2.5125058020638,2.5367257971116,2.5125058020638,2.51378053864526,25103.2256117347,0.0,1.0
2002-01-08,19.85,19.85,19.65,19.71,4400,2.53035211420428,2.53035211420428,2.50485738257502,2.5125058020638,34516.9352161353,0.0,1.0
2002-01-09,19.76,19.85,19.75,19.75,1000,2.51887948497111,2.53035211420428,2.51760474838965,2.51760474838965,7844.75800366711,0.0,1.0
2002-01-10,19.75,19.85,19.65,19.85,5600,2.51760474838965,2.53035211420428,2.50485738257502,2.53035211420428,43930.6448205358,0.0,1.0
2002-01-11,19.9,19.99,19.67,19.67,1200,2.5367257971116,2.54819842634476,2.50740685573794,2.50740685573794,9413.70960440051,0.0,1.0
2002-01-14,19.8,19.8,19.68,19.8,2100,2.52397843129696,2.52397843129696,2.50868159231941,2.52397843129696,16473.9918077009,0.0,1.0
2002-01-15,19.8,19.8,19.56,19.7,3500,2.52397843129696,2.52397843129696,2.49338475334185,2.51123106548233,27456.6530128349,0.0,1.0
2002-01-16,20.01,20.5,19.7,19.7,21100,2.55074789950769,2.61320999199938,2.51123106548233,2.51123106548233,165524.393877376,0.0,1.0
2002-01-17,20.1,20.1,20.02,20.02,300,2.56222052874086,2.56222052874086,2.55202263608915,2.55202263608915,2353.42740110013,0.0,1.0
2002-01-18,19.95,20.06,19.9,20.06,4800,2.54309948001891,2.55712158241501,2.5367257971116,2.55712158241501,37654.8384176021,0.0,1.0
2002-01-22,19.85,20.09,19.85,19.95,3200,2.53035211420428,2.56094579215939,2.53035211420428,2.54309948001891,25103.2256117347,0.0,1.0
2002-01-23,20.05,20.05,19.5,20.05,12600,2.55584684583354,2.55584684583354,2.48573633385307,2.55584684583354,98843.9508462056,0.0,1.0
2002-01-24,20.05,20.1,19.95,20.1,1600,2.55584684583354,2.56222052874086,2.54309948001891,2.56222052874086,12551.6128058674,0.0,1.0
2002-01-25,20.1,20.1,20.0,20.0,2700,2.56222052874086,2.56222052874086,2.54947316292623,2.54947316292623,21180.8466099012,0.0,1.0
2002-01-28,20.1,20.15,19.8,20.15,16300,2.56222052874086,2.56859421164817,2.52397843129696,2.56859421164817,127869.555459774,0.0,1.0
2002-01-29,20.0,20.15,20.0,20.02,3000,2.54947316292623,2.56859421164817,2.54947316292623,2.55202263608915,23534.2740110013,0.0,1.0
2002-01-30,20.05,20.1,20.0,20.1,3700,2.55584684583354,2.56222052874086,2.54947316292623,2.56222052874086,29025.6046135683,0.0,1.0
2002-01-31,20.1,20.12,20.05,20.1,5300,2.56222052874086,2.56477000190378,2.55584684583354,2.56222052874086,41577.2174194356,0.0,1.0
2002-02-01,19.95,20.1,19.95,20.1,1300,2.54947316292623,2.56864213407605,2.54947316292623,2.56864213407605,10172.6899412553,0.05,1.0
2002-02-04,19.95,20.0,19.95,19.95,6300,2.54947316292623,2.55586281997617,2.54947316292623,2.54947316292623,49298.4204845449,0.0,1.0
2002-02-05,20.05,20.1,20.05,20.08,8100,2.56225247702611,2.56864213407605,2.56225247702611,2.56608627125607,63383.6834801292,0.0,1.0
2002-02-06,20.0,20.2,20.0,20.05,5400,2.55586281997617,2.58142144817593,2.55586281997617,2.56225247702611,42255.7889867528,0.0,1.0
2002-02-07,20.0,20.1,20.0,20.0,7800,2.55586281997617,2.56864213407605,2.55586281997617,2.55586281997617,61036.1396475318,0.0,1.0
2002-02-08,20.0,20.1,20.0,20.0,4800,2.55586281997617,2.56864213407605,2.55586281997617,2.55586281997617,37560.701321558,0.0,1.0
2002-02-11,20.01,20.05,20.0,20.0,1000,2.55714075138616,2.56225247702611,2.55586281997617,2.55586281997617,7825.14610865792,0.0,1.0
2002-02-12,19.9,19.91,19.9,19.91,1800,2.54308350587629,2.54436143728627,2.54308350587629,2.54436143728627,14085.2629955843,0.0,1.0
2002-02-13,19.95,19.95,19.85,19.85,200,2.54947316292623,2.54947316292623,2.53669384882635,2.53669384882635,1565.02922173158,0.0,1.0
2002-02-14,20.0,20.0,19.95,19.95,3600,2.55586281997617,2.55586281997617,2.54947316292623,2.54947316292623,28170.5259911685,0.0,1.0
2002-02-15,19.95,19.95,19.95,19.95,1400,2.54947316292623,2.54947316292623,2.54947316292623,2.54947316292623,10955.2045521211,0.0,1.0
2002-02-19,20.01,20.1,19.8,19.9,4800,2.55714075138616,2.56864213407605,2.53030419177641,2.54308350587629,37560.701321558,0.0,1.0
2002-02-20,20.0,20.09,20.0,20.09,700,2.55586281997617,2.56736420266606,2.55586281997617,2.56736420266606,5477.60227606055,0.0,1.0
2002-02-21,20.0,20.0,19.85,19.85,1700,2.55586281997617,2.55586281997617,2.53669384882635,2.53669384882635,13302.7483847185,0.0,1.0
2002-02-22,20.4,20.4,20.0,20.0,4600,2.60698007637569,2.60698007637569,2.55586281997617,2.55586281997617,35995.6720998265,0.0,1.0
2002-02-25,20.1,20.37,20.0,20.3,16400,2.56864213407605,2.60314628214573,2.55586281997617,2.59420076227581,128332.39618199,0.0,1.0
2002-02-26,20.1,20.3,20.0,20.2,4900,2.56864213407605,2.59420076227581,2.55586281997617,2.58142144817593,38343.2159324239,0.0,1.0
2002-02-27,20.1,20.3,20.01,20.1,11000,2.56864213407605,2.59420076227581,2.55714075138616,2.56864213407605,86076.6071952372,0.0,1.0
2002-02-28,20.1,20.2,20.05,20.1,6700,2.56864213407605,2.58142144817593,2.56225247702611,2.56864213407605,52428.4789280081,0.0,1.0
2002-03-01,20.5,20.5,20.01,20.1,57800,2.61975939047557,2.61975939047557,2.55714075138616,2.56864213407605,452293.445080429,0.0,1.0
2002-03-04,20.5,20.6,20.45,20.55,5300,2.61975939047557,2.63253870457545,2.61336973342563,2.62614904752551,41473.2743758871,0.0,1.0
2002-03-05,20.5,20.55,20.5,20.55,3300,2.61975939047557,2.62614904752551,2.61975939047557,2.62614904752551,25822.9821585712,0.0,1.0
2002-03-06,20.45,20.5,20.4,20.41,7000,2.61336973342563,2.61975939047557,2.60698007637569,2.60825800778568,54776.0227606056,0.0,1.0
2002-03-07,20.3,20.45,20.3,20.35,1400,2.59420076227581,2.61336973342563,2.59420076227581,2.60059041932575,10955.2045521211,0.0,1.0
2002-03-08,20.4,20.6,20.35,20.35,4800,2.60698007637569,2.63253870457545,2.60059041932575,2.60059041932575,37560.7013215581,0.0,1.0
2002-03-11,20.9,21.3,20.5,20.5,10400,2.67087664687509,2.72199390327462,2.61975939047557,2.61975939047557,81381.5195300427,0.0,1.0
2002-03-12,21.0,21.15,20.9,21.15,6800,2.68365596097498,2.7028249321248,2.67087664687509,2.7028249321248,53210.9935388739,0.0,1.0
2002-03-13,20.55,20.91,20.55,20.91,3500,2.62614904752551,2.67215457828508,2.62614904752551,2.67215457828508,27388.0113803028,0.0,1.0
2002-03-14,20.5,20.5,20.5,20.5,500,2.61975939047557,2.61975939047557,2.61975939047557,2.61975939047557,3912.57305432897,0.0,1.0
2002-03-15,20.6,20.75,20.6,20.6,1700,2.63253870457545,2.65170767572527,2.63253870457545,2.63253870457545,13302.7483847185,0.0,1.0
2002-03-18,20.5,20.7,20.5,20.7,900,2.61975939047557,2.64531801867533,2.61975939047557,2.64531801867533,7042.63149779214,0.0,1.0
2002-03-19,20.5,20.55,20.5,20.5,24900,2.61975939047557,2.62614904752551,2.61975939047557,2.61975939047557,194846.138105583,0.0,1.0
2002-03-20,20.35,20.4,20.35,20.4,26900,2.60059041932575,2.60698007637569,2.60059041932575,2.60698007637569,210496.430322898,0.0,1.0
2002-03-21,20.6,20.6,20.35,20.6,5900,2.63253870457545,2.63253870457545,2.60059041932575,2.63253870457545,46168.3620410819,0.0,1.0
2002-03-22,20.5,20.51,20.5,20.5,2000,2.61975939047557,2.62103732188556,2.61975939047557,2.61975939047557,15650.2922173159,0.0,1.0
2002-03-25,20.51,20.56,20.4,20.41,4800,2.62103732188556,2.6274269789355,2.60698007637569,2.60825800778568,37560.7013215581,0.0,1.0
2002-03-26,20.71,20.8,20.5,20.5,10800,2.64659595008532,2.65809733277521,2.61975939047557,2.61975939047557,84511.5779735057,0.0,1.0
2002-03-27,21.0,21.0,20.6,21.0,3300,2.68365596097498,2.68365596097498,2.63253870457545,2.68365596097498,25822.9821585711,0.0,1.0
2002-03-28,21.5,21.5,20.9,20.9,2400,2.74755253147438,2.74755253147438,2.67087664687509,2.67087664687509,18780.350660779,0.0,1.0
2002-04-01,21.0,21.5,20.88,21.5,7500,2.68365596097498,2.74755253147438,2.66832078405512,2.74755253147438,58688.5958149344,0.0,1.0
2002-04-02,20.62,21.0,20.62,21.0,8800,2.63509456739543,2.68365596097498,2.63509456739543,2.68365596097498,68861.2857561898,0.0,1.0
2002-04-03,21.1,21.1,20.62,20.72,24000,2.69643527507486,2.69643527507486,2.63509456739543,2.64787388149531,187803.50660779,0.0,1.0
2002-04-04,21.0,21.02,21.0,21.0,54600,2.68365596097498,2.68621182379495,2.68365596097498,2.68365596097498,427252.977532723,0.0,1.0
2002-04-05,21.0,21.0,20.75,21.0,26000,2.68365596097498,2.68365596097498,2.65170767572527,2.68365596097498,203453.798825106,0.0,1.0
2002-04-08,20.75,20.87,20.5,20.85,56500,2.65170767572527,2.66704285264513,2.61975939047557,2.66448698982515,442120.755139174,0.0,1.0
2002-04-09,21.0,21.15,20.87,20.87,35100,2.68365596097498,2.7028249321248,2.66704285264513,2.66704285264513,274662.628413893,0.0,1.0
2002-04-10,21.0,21.05,21.0,21.0,9600,2.68365596097498,2.69004561802492,2.68365596097498,2.68365596097498,75121.402643116,0.0,1.0
2002-04-11,21.09,21.15,21.0,21.0,33700,2.69515734366487,2.7028249321248,2.68365596097498,2.68365596097498,263707.423861772,0.0,1.0
2002-04-12,21.3,21.4,20.76,21.0,25500,2.72199390327462,2.7347732173745,2.65298560713526,2.68365596097498,199541.225770777,0.0,1.0
2002-04-15,21.7,21.9,21.2,21.2,10000,2.77311115967414,2.7986697878739,2.70921458917474,2.70921458917474,78251.4610865794,0.0,1.0
2002-04-16,22.8,22.85,21.55,21.55,24800,2.91368361477283,2.92007327182277,2.75394218852432,2.75394218852432,194063.623494717,0.0,1.0
2002-04-17,22.4,22.91,22.35,22.8,9200,2.86256635837331,2.9277408602827,2.85617670132337,2.91368361477283,71991.3441996529,0.0,1.0
2002-04-18,21.95,22.3,21.85,22.3,3900,2.80505944492384,2.84978704427343,2.79228013082396,2.84978704427343,30518.069823766,0.0,1.0
2002-04-19,21.9,22.0,21.85,21.95,900,2.7986697878739,2.81144910197378,2.79228013082396,2.80505944492384,7042.63149779215,0.0,1.0
2002-04-22,21.3,21.75,21.3,21.75,6900,2.72199390327462,2.77950081672408,2.72199390327462,2.77950081672408,53993.5081497397,0.0,1.0
2002-04-23,21.5,21.5,21.2,21.2,2100,2.74755253147438,2.74755253147438,2.70921458917474,2.70921458917474,16432.8068281817,0.0,1.0
2002-04-24,21.61,21.62,21.25,21.38,2800,2.76160977698425,2.76288770839424,2.71560424622468,2.73221735455452,21910.4091042422,0.0,1.0
2002-04-25,21.4,21.62,21.31,21.52,1800,2.7347732173745,2.76288770839424,2.72327183468461,2.75010839429436,14085.2629955843,0.0,1.0
2002-04-26,21.4,21.5,21.12,21.5,2600,2.7347732173745,2.74755253147438,2.69899113789483,2.74755253147438,20345.3798825106,0.0,1.0
2002-04-29,21.25,21.6,21.25,21.45,5100,2.71560424622468,2.76033184557426,2.71560424622468,2.74116287442444,39908.2451541554,0.0,1.0
2002-04-30,21.5,21.6,21.12,21.15,3800,2.74755253147438,2.76033184557426,2.69899113789483,2.7028249321248,29735.5552129002,0.0,1.0
2002-05-01,21.5,21.5,21.4,21.41,400,2.74755253147438,2.74755253147438,2.7347732173745,2.73605114878449,3130.05844346317,0.0,1.0
2002-05-02,21.38,21.5,21.38,21.5,400,2.73221735455452,2.74755253147438,2.73221735455452,2.74755253147438,3130.05844346318,0.0,1.0
2002-05-03,21.2,21.25,21.12,21.25,600,2.71560424622468,2.72200897322049,2.70535668303138,2.72200897322049,4684.04040010018,0.05,1.0
2002-05-06,21.15,21.2,21.05,21.05,6900,2.70919951922887,2.71560424622468,2.69639006523724,2.69639006523724,53866.464601152,0.0,1.0
2002-05-07,20.5,21.05,20.5,21.05,11900,2.6259380682833,2.69639006523724,2.6259380682833,2.69639006523724,92900.1346019869,0.0,1.0
2002-05-08,20.6,20.69,20.5,20.6,14200,2.63874752227492,2.65027603086739,2.6259380682833,2.63874752227492,110855.622802371,0.0,1.0
2002-05-09,20.65,20.74,20.55,20.7,4700,2.64515224927074,2.6566807578632,2.63234279527911,2.65155697626655,36691.6498007847,0.0,1.0
2002-05-10,20.75,20.75,20.55,20.6,5700,2.65796170326236,2.65796170326236,2.63234279527911,2.63874752227492,44498.3838009518,0.0,1.0
2002-05-13,20.52,20.62,20.5,20.62,10200,2.62849995908162,2.64130941307325,2.6259380682833,2.64130941307325,79628.6868017032,0.0,1.0
2002-05-14,20.52,20.55,20.52,20.52,1900,2.62849995908162,2.63234279527911,2.62849995908162,2.62849995908162,14832.7946003173,0.0,1.0
2002-05-15,20.54,20.55,20.5,20.5,2500,2.63106184987995,2.63234279527911,2.6259380682833,2.6259380682833,19516.8350004174,0.0,1.0
2002-05-16,20.56,20.75,20.5,20.52,10000,2.63362374067827,2.65796170326236,2.6259380682833,2.62849995908162,78067.3400016698,0.0,1.0
2002-05-17,20.6,20.6,20.52,20.52,3800,2.63874752227492,2.63874752227492,2.62849995908162,2.62849995908162,29665.5892006345,0.0,1.0
2002-05-20,20.79,20.95,20.51,20.51,6100,2.66308548485901,2.68358061124561,2.62721901368246,2.62721901368246,47621.0774010186,0.0,1.0
2002-05-21,20.55,20.79,20.51,20.75,4100,2.63234279527911,2.66308548485901,2.62721901368246,2.65796170326236,32007.6094006846,0.0,1.0
2002-05-22,20.55,20.69,20.5,20.5,2300,2.63234279527911,2.65027603086739,2.6259380682833,2.6259380682833,17955.488200384,0.0,1.0
2002-05-23,20.6,20.7,20.5,20.65,5000,2.63874752227492,2.65155697626655,2.6259380682833,2.64515224927074,39033.6700008349,0.0,1.0
2002-05-24,20.65,20.65,20.56,20.65,7300,2.64515224927074,2.64515224927074,2.63362374067827,2.64515224927074,56989.1582012188,0.0,1.0
2002-05-28,20.55,20.65,20.55,20.55,5100,2.63234279527911,2.64515224927074,2.63234279527911,2.63234279527911,39814.3434008516,0.0,1.0
2002-05-29,20.55,20.69,20.5,20.5,13800,2.63234279527911,2.65027603086739,2.6259380682833,2.6259380682833,107732.929202304,0.0,1.0
2002-05-30,20.6,20.6,20.5,20.6,24100,2.63874752227492,2.63874752227492,2.6259380682833,2.63874752227492,188142.289404024,0.0,1.0
2002-05-31,20.55,20.6,20.5,20.5,10300,2.63234279527911,2.63874752227492,2.6259380682833,2.6259380682833,80409.3602017198,0.0,1.0
2002-06-03,20.59,20.6,20.55,20.55,5500,2.63746657687576,2.63874752227492,2.63234279527911,2.63234279527911,42937.0370009184,0.0,1.0
2002-06-04,20.55,20.55,20.5,20.55,5100,2.63234279527911,2.63234279527911,2.6259380682833,2.63234279527911,39814.3434008516,0.0,1.0
2002-06-05,20.4,20.59,20.37,20.59,15300,2.61312861429167,2.63746657687576,2.60928577809418,2.63746657687576,119443.030202555,0.0,1.0
2002-06-06,20.43,20.5,20.4,20.5,11300,2.61697145048916,2.6259380682833,2.61312861429167,2.6259380682833,88216.0942018868,0.0,1.0
2002-06-07,20.43,20.43,20.43,20.43,0,2.61697145048916,2.61697145048916,2.61697145048916,2.61697145048916,0,0.0,1.0
2002-06-10,20.35,20.4,20.35,20.4,17000,2.60672388729586,2.61312861429167,2.60672388729586,2.61312861429167,132714.478002838,0.0,1.0
2002-06-11,20.4,20.49,20.35,20.35,19000,2.61312861429167,2.62465712288413,2.60672388729586,2.60672388729586,148327.946003173,0.0,1.0
2002-06-12,20.4,20.4,20.25,20.36,27800,2.61312861429167,2.61312861429167,2.59391443330423,2.60800483269502,217027.205204642,0.0,1.0
2002-06-13,20.35,20.36,20.35,20.36,1600,2.60672388729586,2.60800483269502,2.60672388729586,2.60800483269502,12490.7744002671,0.0,1.0
2002-06-14,20.35,20.4,20.3,20.35,4800,2.60672388729586,2.61312861429167,2.60031916030005,2.60672388729586,37472.3232008015,0.0,1.0
2002-06-17,20.01,20.35,20.0,20.35,8800,2.56317174372433,2.60672388729586,2.56189079832517,2.60672388729586,68699.2592014694,0.0,1.0
2002-06-18,19.95,20.01,19.95,20.0,5400,2.55548607132936,2.56317174372433,2.55548607132936,2.56189079832517,42156.3636009016,0.0,1.0
2002-06-19,19.86,19.99,19.86,19.95,6900,2.54395756273689,2.56060985292601,2.54395756273689,2.55548607132936,53866.4646011521,0.0,1.0
2002-06-20,19.9,19.9,19.86,19.87,1200,2.54908134433354,2.54908134433354,2.54395756273689,2.54523850813605,9368.08080020038,0.0,1.0
2002-06-21,19.9,19.9,19.86,19.86,6000,2.54908134433354,2.54908134433354,2.54395756273689,2.54395756273689,46840.4040010019,0.0,1.0
2002-06-24,19.91,19.92,19.9,19.91,2800,2.5503622897327,2.55164323513187,2.54908134433354,2.5503622897327,21858.8552004676,0.0,1.0
2002-06-25,19.9,19.9,19.9,19.9,2400,2.54908134433354,2.54908134433354,2.54908134433354,2.54908134433354,18736.1616004008,0.0,1.0
2002-06-26,19.9,20.15,19.9,19.9,8900,2.54908134433354,2.58110497931261,2.54908134433354,2.54908134433354,69479.9326014861,0.0,1.0
2002-06-27,20.0,20.0,19.9,19.91,7400,2.56189079832517,2.56189079832517,2.54908134433354,2.5503622897327,57769.8316012356,0.0,1.0
2002-06-28,20.05,20.1,19.9,20.0,9500,2.56829552532098,2.57470025231679,2.54908134433354,2.56189079832517,74163.9730015863,0.0,1.0
2002-07-01,20.01,20.24,20.01,20.15,1800,2.56317174372433,2.59263348790507,2.56317174372433,2.58110497931261,14052.1212003006,0.0,1.0
2002-07-02,19.91,20.0,19.78,20.0,1300,2.5503622897327,2.56189079832517,2.53370999954359,2.56189079832517,10148.7542002171,0.0,1.0
2002-07-03,19.86,19.91,19.86,19.9,15400,2.54395756273689,2.5503622897327,2.54395756273689,2.54908134433354,120223.703602571,0.0,1.0
2002-07-05,19.96,19.96,19.96,19.96,100,2.55676701672852,2.55676701672852,2.55676701672852,2.55676701672852,780.673400016697,0.0,1.0
2002-07-08,20.12,20.12,19.86,19.86,1700,2.57726214311512,2.57726214311512,2.54395756273689,2.54395756273689,13271.4478002839,0.0,1.0
2002-07-09,20.0,20.25,20.0,20.25,1800,2.56189079832517,2.59391443330423,2.56189079832517,2.59391443330423,14052.1212003005,0.0,1.0
2002-07-10,19.65,19.95,19.65,19.91,7500,2.51705770935448,2.55548607132936,2.51705770935448,2.5503622897327,58550.5050012522,0.0,1.0
2002-07-11,19.05,19.5,19.05,19.5,9000,2.44020098540472,2.49784352836704,2.44020098540472,2.49784352836704,70260.6060015028,0.0,1.0
2002-07-12,18.7,19.15,18.7,19.05,6600,2.39536789643403,2.45301043939635,2.39536789643403,2.44020098540472,51524.4444011021,0.0,1.0
2002-07-15,18.0,18.75,18.0,18.75,16900,2.30570171849265,2.40177262342984,2.30570171849265,2.40177262342984,131933.804602822,0.0,1.0
2002-07-16,17.9,18.0,17.9,18.0,4900,2.29289226450103,2.30570171849265,2.29289226450103,2.30570171849265,38252.9966008181,0.0,1.0
2002-07-17,17.8,17.99,17.6,17.9,3600,2.2800828105094,2.30442077309349,2.25446390252615,2.29289226450103,28104.2424006011,0.0,1.0
2002-07-18,16.8,17.85,16.8,17.85,29900,2.15198827059314,2.28648753750521,2.15198827059314,2.28648753750521,233421.346604993,0.0,1.0
2002-07-19,16.75,16.95,16.55,16.9,11200,2.14558354359733,2.17120245158058,2.11996463561408,2.16479772458477,87435.42080187,0.0,1.0
2002-07-22,16.95,17.0,16.6,16.65,5900,2.17120245158058,2.17760717857639,2.12636936260989,2.1327740896057,46059.7306009851,0.0,1.0
2002-07-23,15.6,17.0,15.3,17.0,30700,1.99827482269363,2.17760717857639,1.95984646071875,2.17760717857639,239666.733805126,0.0,1.0
2002-07-24,17.0,17.0,14.65,15.45,41800,2.17760717857639,2.17760717857639,1.87658500977319,1.97906064170619,326321.48120698,0.0,1.0
2002-07-25,16.0,17.25,15.95,17.0,5900,2.04951263866013,2.20963081355546,2.04310791166432,2.17760717857639,46059.7306009852,0.0,1.0
2002-07-26,16.14,16.14,15.92,16.01,7100,2.06744587424841,2.06744587424841,2.03926507546683,2.0507935840593,55427.8114011855,0.0,1.0
2002-07-29,16.4,16.4,16.05,16.2,12700,2.10075045462664,2.10075045462664,2.05591736565595,2.07513154664339,99145.5218021204,0.0,1.0
2002-07-30,16.4,16.5,16.35,16.5,4000,2.10075045462664,2.11355990861826,2.09434572763083,2.11355990861826,31226.9360006679,0.0,1.0
2002-07-31,16.35,16.41,16.2,16.41,5800,2.09434572763083,2.1020314000258,2.07513154664339,2.1020314000258,45279.0572009683,0.0,1.0
2002-08-01,16.8,16.99,16.3,16.3,5900,2.15198827059314,2.17632623317723,2.08794100063501,2.08794100063501,46059.7306009852,0.0,1.0
2002-08-02,16.86,17.0,16.85,16.9,5000,2.16607866998393,2.18406508835865,2.16479392581431,2.17121764666242,38918.2540635172,0.05,1.0
2002-08-05,17.2,17.3,17.0,17.0,2900,2.2097599717511,2.22260741344733,2.18406508835865,2.18406508835865,22572.58735684,0.0,1.0
2002-08-06,17.8,17.8,17.13,17.2,4200,2.28684462192847,2.28684462192847,2.20076676256374,2.2097599717511,32691.3334133544,0.0,1.0
2002-08-07,18.1,18.1,17.8,17.8,900,2.32538694701715,2.32538694701715,2.28684462192847,2.28684462192847,7005.28573143309,0.0,1.0
2002-08-08,18.25,18.25,17.91,17.91,7100,2.34465810956149,2.34465810956149,2.30097680779432,2.30097680779432,55263.9207701944,0.0,1.0
2002-08-09,18.05,18.38,18.05,18.25,2200,2.31896322616903,2.36135978376658,2.31896322616903,2.34465810956149,17124.0317879476,0.0,1.0
2002-08-12,18.1,18.31,18.07,18.07,3000,2.32538694701715,2.35236657457923,2.32153271450828,2.32153271450828,23350.9524381103,0.0,1.0
2002-08-13,18.3,18.3,18.2,18.2,600,2.3510818304096,2.3510818304096,2.33823438871338,2.33823438871338,4670.19048762207,0.0,1.0
2002-08-14,18.2,18.5,18.1,18.4,4800,2.33823438871338,2.37677671380206,2.32538694701715,2.36392927210583,37361.5239009764,0.0,1.0
2002-08-15,18.2,18.25,18.1,18.1,4900,2.33823438871338,2.34465810956149,2.32538694701715,2.32538694701715,38139.8889822468,0.0,1.0
2002-08-16,18.24,18.25,18.24,18.25,1500,2.34337336539187,2.34465810956149,2.34337336539187,2.34465810956149,11675.4762190551,0.0,1.0
2002-08-19,18.4,18.5,18.24,18.24,4000,2.36392927210583,2.37677671380206,2.34337336539187,2.34337336539187,31134.6032508138,0.0,1.0
2002-08-20,18.3,18.4,18.3,18.3,1000,2.3510818304096,2.36392927210583,2.3510818304096,2.3510818304096,7783.65081270345,0.0,1.0
2002-08-21,18.2,18.2,18.2,18.2,700,2.33823438871338,2.33823438871338,2.33823438871338,2.33823438871338,5448.5555688924,0.0,1.0
2002-08-22,18.4,18.4,18.3,18.3,500,2.36392927210583,2.36392927210583,2.3510818304096,2.3510818304096,3891.82540635172,0.0,1.0
2002-08-23,18.3,18.3,18.3,18.3,200,2.3510818304096,2.3510818304096,2.3510818304096,2.3510818304096,1556.73016254069,0.0,1.0
2002-08-26,18.11,18.2,18.11,18.2,800,2.32667169118677,2.33823438871338,2.32667169118677,2.33823438871338,6226.92065016276,0.0,1.0
2002-08-27,17.88,18.15,17.88,18.05,3300,2.29712257528545,2.33181066786526,2.29712257528545,2.31896322616903,25686.0476819213,0.0,1.0
2002-08-28,17.4,17.63,17.4,17.63,3800,2.23545485514356,2.26500397104488,2.23545485514356,2.26500397104488,29577.873088273,0.0,1.0
2002-08-29,18.0,18.1,17.2,17.2,15600,2.31253950532092,2.32538694701715,2.2097599717511,2.2097599717511,121424.952678174,0.0,1.0
2002-08-30,18.12,18.12,17.92,17.92,2100,2.32795643535639,2.32795643535639,2.30226155196394,2.30226155196394,16345.6667066773,0.0,1.0
2002-09-03,17.78,18.01,17.78,18.0,4000,2.28427513358922,2.31382424949054,2.28427513358922,2.31253950532092,31134.6032508138,0.0,1.0
2002-09-04,17.76,17.8,17.63,17.75,3000,2.28170564524998,2.28684462192847,2.26500397104488,2.28042090108035,23350.9524381103,0.0,1.0
2002-09-05,17.63,17.66,17.63,17.66,2300,2.26500397104488,2.26885820355375,2.26500397104488,2.26885820355375,17902.3968692179,0.0,1.0
2002-09-06,17.59,17.72,17.59,17.72,200,2.25986499436639,2.27656666857148,2.25986499436639,2.27656666857148,1556.73016254069,0.0,1.0
2002-09-09,17.55,17.77,17.55,17.73,3100,2.2547260176879,2.2829903894196,2.2547260176879,2.27785141274111,24129.3175193806,0.0,1.0
2002-09-10,17.65,17.65,17.45,17.45,4900,2.26757345938413,2.26757345938413,2.24187857599167,2.24187857599167,38139.8889822468,0.0,1.0
2002-09-11,17.5,17.55,17.45,17.55,1300,2.24830229683978,2.2547260176879,2.24187857599167,2.2547260176879,10118.7460565145,0.0,1.0
2002-09-12,17.57,17.59,17.5,17.5,7000,2.25729550602714,2.25986499436639,2.24830229683978,2.24830229683978,54485.5556889242,0.0,1.0
2002-09-13,17.7,17.7,17.5,17.5,1600,2.27399718023224,2.27399718023224,2.24830229683978,2.24830229683978,12453.8413003255,0.0,1.0
2002-09-16,17.7,17.8,17.7,17.8,400,2.27399718023224,2.28684462192847,2.27399718023224,2.28684462192847,3113.46032508138,0.0,1.0
2002-09-17,17.65,17.65,17.51,17.55,1200,2.26757345938413,2.26757345938413,2.24958704100941,2.2547260176879,9340.38097524411,0.0,1.0
2002-09-18,17.75,17.75,17.75,17.75,1300,2.28042090108035,2.28042090108035,2.28042090108035,2.28042090108035,10118.7460565145,0.0,1.0
2002-09-19,18.0,18.0,17.85,17.85,500,2.31253950532092,2.31253950532092,2.29326834277658,2.29326834277658,3891.82540635172,0.0,1.0
2002-09-20,18.1,18.36,18.1,18.1,7500,2.32538694701715,2.35879029542734,2.32538694701715,2.32538694701715,58377.3810952758,0.0,1.0
2002-09-23,17.8,18.05,17.8,18.05,3600,2.28684462192847,2.31896322616903,2.28684462192847,2.31896322616903,28021.1429257323,0.0,1.0
2002-09-24,17.55,17.71,17.55,17.7,2100,2.2547260176879,2.27528192440186,2.2547260176879,2.27399718023224,16345.6667066772,0.0,1.0
2002-09-25,17.7,17.74,17.55,17.7,4200,2.27399718023224,2.27913615691073,2.2547260176879,2.27399718023224,32691.3334133544,0.0,1.0
2002-09-26,17.75,17.75,17.7,17.75,7500,2.28042090108035,2.28042090108035,2.27399718023224,2.28042090108035,58377.3810952759,0.0,1.0
2002-09-27,18.0,18.0,17.65,17.65,3900,2.31253950532092,2.31253950532092,2.26757345938413,2.26757345938413,30356.2381695434,0.0,1.0
2002-09-30,17.85,17.95,17.65,17.9,5500,2.29326834277658,2.30611578447281,2.26757345938413,2.29969206362469,42810.0794698689,0.0,1.0
2002-10-01,17.95,18.01,17.85,17.95,20200,2.30611578447281,2.31382424949054,2.29326834277658,2.30611578447281,157229.746416609,0.0,1.0
2002-10-02,17.95,18.0,17.95,17.97,10200,2.30611578447281,2.31253950532092,2.30611578447281,2.30868527281205,79393.238289575,0.0,1.0
2002-10-03,17.89,18.05,17.8,18.05,2400,2.29840731945507,2.31896322616903,2.28684462192847,2.31896322616903,18680.7619504883,0.0,1.0
2002-10-04,18.1,18.1,17.78,17.78,3400,2.32538694701715,2.32538694701715,2.28427513358922,2.28427513358922,26464.4127631917,0.0,1.0
2002-10-07,18.05,18.05,17.7,17.9,6500,2.31896322616903,2.31896322616903,2.27399718023224,2.29969206362469,50593.7302825725,0.0,1.0
2002-10-08,18.05,18.05,17.95,17.96,2100,2.31896322616903,2.31896322616903,2.30611578447281,2.30740052864243,16345.6667066773,0.0,1.0
2002-10-09,18.0,18.0,18.0,18.0,28400,2.31253950532092,2.31253950532092,2.31253950532092,2.31253950532092,221055.683080778,0.0,1.0
2002-10-10,18.0,18.0,18.0,18.0,0,2.31253950532092,2.31253950532092,2.31253950532092,2.31253950532092,0,0.0,1.0
2002-10-11,17.95,17.95,17.49,17.9,7600,2.30611578447281,2.30611578447281,2.24701755267016,2.29969206362469,59155.7461765461,0.0,1.0
2002-10-14,18.0,18.0,17.85,17.85,7000,2.31253950532092,2.31253950532092,2.29326834277658,2.29326834277658,54485.5556889241,0.0,1.0
2002-10-15,18.3,18.4,18.1,18.12,5300,2.3510818304096,2.36392927210583,2.32538694701715,2.32795643535639,41253.3493073283,0.0,1.0
2002-10-16,18.38,18.4,18.25,18.39,3500,2.36135978376658,2.36392927210583,2.34465810956149,2.36264452793621,27242.7778444621,0.0,1.0
2002-10-17,18.44,18.47,18.25,18.35,3600,2.36906824878432,2.37292248129319,2.34465810956149,2.35750555125772,28021.1429257324,0.0,1.0
2002-10-18,18.37,18.5,18.37,18.37,6500,2.36007503959696,2.37677671380206,2.36007503959696,2.36007503959696,50593.7302825724,0.0,1.0
2002-10-21,18.1,18.56,18.01,18.28,2100,2.32538694701715,2.38448517881979,2.31382424949054,2.34851234207036,16345.6667066772,0.0,1.0
2002-10-22,18.0,18.05,18.0,18.0,4000,2.31253950532092,2.31896322616903,2.31253950532092,2.31253950532092,31134.6032508138,0.0,1.0
2002-10-23,18.01,18.21,18.0,18.12,8200,2.31382424949054,2.339519132883,2.31253950532092,2.32795643535639,63825.9366641683,0.0,1.0
2002-10-24,18.36,18.36,18.0,18.0,4000,2.35879029542734,2.35879029542734,2.31253950532092,2.31253950532092,31134.6032508138,0.0,1.0
2002-10-25,18.36,18.36,18.36,18.36,0,2.35879029542734,2.35879029542734,2.35879029542734,2.35879029542734,0,0.0,1.0
2002-10-28,18.27,18.27,18.27,18.27,500,2.34722759790073,2.34722759790073,2.34722759790073,2.34722759790073,3891.82540635173,0.0,1.0
2002-10-29,18.1,18.17,18.1,18.17,1100,2.32538694701715,2.33438015620451,2.32538694701715,2.33438015620451,8562.01589397378,0.0,1.0
2002-10-30,18.35,18.35,18.2,18.2,1700,2.35750555125772,2.35750555125772,2.33823438871338,2.33823438871338,13232.2063815958,0.0,1.0
2002-10-31,18.25,18.25,18.05,18.25,2900,2.34465810956149,2.34465810956149,2.31896322616903,2.34465810956149,22572.58735684,0.0,1.0
2002-11-01,17.9,18.1,17.81,18.1,5200,2.30611578447281,2.33188244128256,2.29452078890842,2.33188244128256,40362.2405374059,0.05,1.0
2002-11-04,18.1,18.1,17.8,17.8,3800,2.33188244128256,2.33188244128256,2.29323245606793,2.29323245606793,29495.4834696428,0.0,1.0
2002-11-05,18.0,18.01,18.0,18.0,3000,2.31899911287768,2.32028744571817,2.31899911287768,2.31899911287768,23285.9080023496,0.0,1.0
2002-11-06,18.0,18.0,17.99,17.99,800,2.31899911287768,2.31899911287768,2.3177107800372,2.3177107800372,6209.57546729323,0.0,1.0
2002-11-07,18.12,18.12,18.0,18.1,5100,2.33445910696353,2.33445910696353,2.31899911287768,2.33188244128256,39586.0436039944,0.0,1.0
2002-11-08,18.15,18.15,18.12,18.12,800,2.338324105485,2.338324105485,2.33445910696353,2.33445910696353,6209.57546729321,0.0,1.0
2002-11-11,18.2,18.2,18.12,18.12,600,2.34476576968744,2.34476576968744,2.33445910696353,2.33445910696353,4657.1816004699,0.0,1.0
2002-11-12,18.3,18.3,18.21,18.21,1400,2.35764909809231,2.35764909809231,2.34605410252792,2.34605410252792,10866.7570677631,0.0,1.0
2002-11-13,18.3,18.3,18.3,18.3,0,2.35764909809231,2.35764909809231,2.35764909809231,2.35764909809231,0,0.0,1.0
2002-11-14,18.09,18.2,18.0,18.2,2800,2.33059410844207,2.34476576968744,2.31899911287768,2.34476576968744,21733.5141355263,0.0,1.0
2002-11-15,18.05,18.15,17.91,17.91,2000,2.32544077708012,2.338324105485,2.3074041173133,2.3074041173133,15523.9386682331,0.0,1.0
2002-11-18,18.05,18.15,18.0,18.04,9100,2.32544077708012,2.338324105485,2.31899911287768,2.32415244423963,70633.9209404604,0.0,1.0
2002-11-19,18.25,18.25,18.04,18.04,2400,2.35120743388987,2.35120743388987,2.32415244423963,2.32415244423963,18628.7264018797,0.0,1.0
2002-11-20,18.2,18.2,18.15,18.15,6600,2.34476576968744,2.34476576968744,2.338324105485,2.338324105485,51228.9976051689,0.0,1.0
2002-11-21,18.2,18.2,18.1,18.2,26800,2.34476576968744,2.34476576968744,2.33188244128256,2.34476576968744,208020.778154322,0.0,1.0
2002-11-22,18.12,18.25,18.1,18.1,1600,2.33445910696353,2.35120743388987,2.33188244128256,2.33188244128256,12419.1509345865,0.0,1.0
2002-11-25,18.0,18.06,18.0,18.06,700,2.31899911287768,2.32672910992061,2.31899911287768,2.32672910992061,5433.37853388157,0.0,1.0
2002-11-26,18.0,18.05,18.0,18.01,2100,2.31899911287768,2.32544077708012,2.31899911287768,2.32028744571817,16300.1356016447,0.0,1.0
2002-11-27,18.1,18.1,18.0,18.0,4300,2.33188244128256,2.33188244128256,2.31899911287768,2.31899911287768,33376.468136701,0.0,1.0
2002-11-29,18.1,18.2,18.05,18.05,4800,2.33188244128256,2.34476576968744,2.32544077708012,2.32544077708012,37257.4528037593,0.0,1.0
2002-12-02,18.19,18.19,18.1,18.1,9600,2.34347743684695,2.34347743684695,2.33188244128256,2.33188244128256,74514.9056075186,0.0,1.0
2002-12-03,18.2,18.2,18.1,18.1,1400,2.34476576968744,2.34476576968744,2.33188244128256,2.33188244128256,10866.7570677631,0.0,1.0
2002-12-04,18.15,18.2,18.1,18.1,2000,2.338324105485,2.34476576968744,2.33188244128256,2.33188244128256,15523.938668233,0.0,1.0
2002-12-05,18.05,18.06,18.0,18.05,1700,2.32544077708012,2.32672910992061,2.31899911287768,2.32544077708012,13195.3478679981,0.0,1.0
2002-12-06,18.45,18.45,18.2,18.2,3500,2.37697409069963,2.37697409069963,2.34476576968744,2.34476576968744,27166.8926694078,0.0,1.0
2002-12-09,18.45,18.45,18.39,18.4,5400,2.37697409069963,2.37697409069963,2.3692440936567,2.37053242649719,41914.6344042291,0.0,1.0
2002-12-10,18.35,18.48,18.26,18.37,2400,2.36409076229475,2.38083908922109,2.35249576673036,2.36666742797572,18628.7264018797,0.0,1.0
2002-12-11,18.6,18.6,18.2,18.25,5100,2.39629908330694,2.39629908330694,2.34476576968744,2.35120743388987,39586.0436039943,0.0,1.0
2002-12-12,18.6,18.6,18.4,18.6,15600,2.39629908330694,2.39629908330694,2.37053242649719,2.39629908330694,121086.721612218,0.0,1.0
2002-12-13,18.6,18.6,18.41,18.51,8000,2.39629908330694,2.39629908330694,2.37182075933767,2.38470408774255,62095.7546729322,0.0,1.0
2002-12-16,18.98,19.0,18.7,18.7,5000,2.44525573124547,2.44783239692644,2.40918241171182,2.40918241171182,38809.8466705826,0.0,1.0
2002-12-17,18.86,18.95,18.86,18.9,8000,2.42979573715962,2.44139073272401,2.42979573715962,2.43494906852157,62095.7546729321,0.0,1.0
2002-12-18,18.88,19.0,18.88,18.91,1000,2.43237240284059,2.44783239692644,2.43237240284059,2.43623740136205,7761.96933411653,0.0,1.0
2002-12-19,18.9,19.0,18.87,18.87,2500,2.43494906852157,2.44783239692644,2.4310840700001,2.4310840700001,19404.9233352913,0.0,1.0
2002-12-20,18.7,18.9,18.7,18.9,7600,2.40918241171182,2.43494906852157,2.40918241171182,2.43494906852157,58990.9669392855,0.0,1.0
2002-12-23,18.75,18.75,18.6,18.6,3300,2.41562407591425,2.41562407591425,2.39629908330694,2.39629908330694,25614.4988025846,0.0,1.0
2002-12-24,18.75,18.85,18.75,18.85,900,2.41562407591425,2.42850740431913,2.41562407591425,2.42850740431913,6985.77240070488,0.0,1.0
2002-12-26,18.66,18.75,18.65,18.66,3300,2.40402908034986,2.41562407591425,2.40274074750938,2.40402908034986,25614.4988025846,0.0,1.0
2002-12-27,18.7,18.7,18.66,18.66,300,2.40918241171182,2.40918241171182,2.40402908034986,2.40402908034986,2328.59080023495,0.0,1.0
2002-12-30,19.15,19.15,18.7,18.7,6200,2.46715738953376,2.46715738953376,2.40918241171182,2.40918241171182,48124.2098715224,0.0,1.0
2002-12-31,19.25,19.25,19.08,19.24,7000,2.48004071793863,2.48004071793863,2.45813905965034,2.47875238509815,54333.7853388157,0.0,1.0
2003-01-02,19.14,19.14,19.06,19.13,5800,2.46586905669327,2.46586905669327,2.45556239396937,2.46458072385278,45019.4221378758,0.0,1.0
2003-01-03,19.2,19.3,19.2,19.24,2800,2.4735990537362,2.48648238214107,2.4735990537362,2.47875238509815,21733.5141355262,0.0,1.0
2003-01-06,19.0,19.24,19.0,19.24,20300,2.44783239692644,2.47875238509815,2.44783239692644,2.47875238509815,157567.977482566,0.0,1.0
2003-01-07,19.1,19.1,18.9,18.91,3200,2.46071572533132,2.46071572533132,2.43494906852157,2.43623740136205,24838.3018691729,0.0,1.0
2003-01-08,19.2,19.25,19.12,19.12,1300,2.4735990537362,2.48004071793863,2.4632923910123,2.4632923910123,10090.5601343515,0.0,1.0
2003-01-09,20.0,20.06,19.2,19.2,31700,2.5766656809752,2.58439567801813,2.4735990537362,2.4735990537362,246054.427891494,0.0,1.0
2003-01-10,20.2,20.21,20.0,20.0,8300,2.60243233778496,2.60372067062544,2.5766656809752,2.5766656809752,64424.345473167,0.0,1.0
2003-01-13,20.34,20.34,20.12,20.2,4300,2.62046899755178,2.62046899755178,2.59212567506105,2.60243233778496,33376.4681367011,0.0,1.0
2003-01-14,20.34,20.34,20.26,20.27,2600,2.62046899755178,2.62046899755178,2.61016233482788,2.61145066766837,20181.120268703,0.0,1.0
2003-01-15,20.33,20.4,20.2,20.2,12000,2.61918066471129,2.62819899459471,2.60243233778496,2.60243233778496,93143.6320093984,0.0,1.0
2003-01-16,20.21,20.33,20.2,20.33,4600,2.60372067062544,2.61918066471129,2.60243233778496,2.61918066471129,35705.0589369361,0.0,1.0
2003-01-17,20.13,20.13,20.13,20.13,200,2.59341400790154,2.59341400790154,2.59341400790154,2.59341400790154,1552.39386682331,0.0,1.0
2003-01-21,20.11,20.12,19.92,20.01,2200,2.59083734222057,2.59212567506105,2.5663590182513,2.57795401381569,17076.3325350563,0.0,1.0
2003-01-22,20.12,20.24,20.0,20.16,4400,2.59212567506105,2.60758566914691,2.5766656809752,2.59727900642301,34152.6650701128,0.0,1.0
2003-01-23,20.29,20.29,20.1,20.13,2400,2.61402733334934,2.61402733334934,2.58954900938008,2.59341400790154,18628.7264018797,0.0,1.0
2003-01-24,20.25,20.27,20.23,20.23,2400,2.60887400198739,2.61145066766837,2.60629733630642,2.60629733630642,18628.7264018797,0.0,1.0
2003-01-27,20.2,20.21,20.2,20.2,400,2.60243233778496,2.60372067062544,2.60243233778496,2.60243233778496,3104.7877336466,0.0,1.0
2003-01-28,20.0,20.24,20.0,20.1,29500,2.5766656809752,2.60758566914691,2.5766656809752,2.58954900938008,228978.095356438,0.0,1.0
2003-01-29,20.0,20.24,20.0,20.1,56400,2.5766656809752,2.60758566914691,2.5766656809752,2.58954900938008,437775.070444173,0.0,1.0
2003-01-30,19.75,19.85,19.52,19.61,7400,2.54445735996301,2.55734068836789,2.5148257046318,2.52642070019619,57438.5730724623,0.0,1.0
2003-01-31,19.71,19.8,19.7,19.71,1200,2.5457456928035,2.55737010235968,2.5444540917417,2.5457456928035,9290.79446814393,0.05,1.0
2003-02-03,19.89,19.9,19.75,19.75,10000,2.56899451191586,2.57028611297766,2.55091209705069,2.55091209705069,77423.2872345328,0.0,1.0
2003-02-04,19.75,19.99,19.69,19.99,13000,2.55091209705069,2.58191052253384,2.54316249067991,2.58191052253384,100650.273404893,0.0,1.0
2003-02-05,19.74,19.89,19.59,19.83,12900,2.54962049598889,2.56899451191586,2.53024648006193,2.56124490554507,99876.0405325474,0.0,1.0
2003-02-06,19.5,19.67,19.5,19.64,6800,2.51862207050575,2.54057928855631,2.51862207050575,2.53670448537092,52647.8353194822,0.0,1.0
2003-02-07,19.82,19.92,19.5,19.5,2200,2.55995330448328,2.57286931510126,2.51862207050575,2.51862207050575,17033.1231915972,0.0,1.0
2003-02-10,19.7,19.74,19.63,19.72,10500,2.5444540917417,2.54962049598889,2.53541288430912,2.5470372938653,81294.4515962595,0.0,1.0
2003-02-11,19.91,19.97,19.71,19.8,3300,2.57157771403946,2.57932732041024,2.5457456928035,2.55737010235968,25549.6847873958,0.0,1.0
2003-02-12,19.71,20.11,19.7,20.0,9400,2.5457456928035,2.59740973527541,2.5444540917417,2.58320212359564,72777.8900004608,0.0,1.0
2003-02-13,19.3,19.62,19.3,19.62,24800,2.49279004926979,2.53412128324732,2.49279004926979,2.53412128324732,192009.752341641,0.0,1.0
2003-02-14,19.11,19.2,19.1,19.2,7500,2.46824962909563,2.47987403865181,2.46695802803383,2.47987403865181,58067.4654258996,0.0,1.0
2003-02-18,19.13,19.27,19.01,19.01,2500,2.47083283121923,2.4889152460844,2.45533361847765,2.45533361847765,19355.8218086332,0.0,1.0
2003-02-19,19.45,19.45,19.23,19.23,4900,2.51216406519676,2.51216406519676,2.48374884183721,2.48374884183721,37937.410744921,0.0,1.0
2003-02-20,19.65,19.7,19.5,19.5,5200,2.53799608643271,2.5444540917417,2.51862207050575,2.51862207050575,40260.1093619571,0.0,1.0
2003-02-21,19.5,19.7,19.5,19.7,4100,2.51862207050575,2.5444540917417,2.51862207050575,2.5444540917417,31743.5477661584,0.0,1.0
2003-02-24,19.6,19.75,19.47,19.59,2000,2.53153808112373,2.55091209705069,2.51474726732035,2.53024648006193,15484.6574469065,0.0,1.0
2003-02-25,19.65,19.68,19.51,19.68,3400,2.53799608643271,2.54187088961811,2.51991367156754,2.54187088961811,26323.9176597412,0.0,1.0
2003-02-26,19.86,19.86,19.65,19.74,2600,2.56511970873047,2.56511970873047,2.53799608643271,2.54962049598889,20130.0546809785,0.0,1.0
2003-02-27,19.82,19.85,19.75,19.75,1000,2.55995330448328,2.56382810766867,2.55091209705069,2.55091209705069,7742.32872345326,0.0,1.0
2003-02-28,20.09,20.09,19.92,19.92,2600,2.59482653315182,2.59482653315182,2.57286931510126,2.57286931510126,20130.0546809785,0.0,1.0
2003-03-03,20.01,20.02,20.0,20.02,2300,2.58449372465744,2.58578532571923,2.58320212359564,2.58578532571923,17807.3560639425,0.0,1.0
2003-03-04,20.5,20.51,20.1,20.1,6800,2.64778217668553,2.64907377774733,2.59611813421362,2.59611813421362,52647.8353194822,0.0,1.0
2003-03-05,20.8,20.9,20.6,20.6,15300,2.68653020853946,2.69944621915744,2.66069818730351,2.66069818730351,118457.629468835,0.0,1.0
2003-03-06,20.37,20.78,20.37,20.7,2900,2.63099136288216,2.68394700641587,2.63099136288216,2.67361419792149,22452.7532980145,0.0,1.0
2003-03-07,20.45,20.5,20.45,20.5,500,2.64132417137654,2.64778217668553,2.64132417137654,2.64778217668553,3871.16436172664,0.0,1.0
2003-03-10,20.5,20.69,20.38,20.55,7100,2.64778217668553,2.67232259685969,2.63228296394395,2.65424018199452,54970.5339365182,0.0,1.0
2003-03-11,20.3,20.51,20.3,20.4,5500,2.62195015544957,2.64907377774733,2.62195015544957,2.63486616606755,42582.807978993,0.0,1.0
2003-03-12,20.3,20.42,20.3,20.42,800,2.62195015544957,2.63744936819115,2.62195015544957,2.63744936819115,6193.86297876263,0.0,1.0
2003-03-13,20.29,20.45,20.29,20.4,2500,2.62065855438777,2.64132417137654,2.62065855438777,2.63486616606755,19355.8218086332,0.0,1.0
2003-03-14,20.1,20.45,20.1,20.38,3900,2.59611813421362,2.64132417137654,2.59611813421362,2.63228296394395,30195.0820214677,0.0,1.0
2003-03-17,20.1,20.18,19.79,20.18,7400,2.59611813421362,2.606450942708,2.55607850129788,2.606450942708,57293.2325535541,0.0,1.0
2003-03-18,20.25,20.4,20.01,20.01,2200,2.61549215014058,2.63486616606755,2.58449372465744,2.58449372465744,17033.1231915972,0.0,1.0
2003-03-19,20.25,20.37,20.25,20.37,1400,2.61549215014058,2.63099136288216,2.61549215014058,2.63099136288216,10839.2602128346,0.0,1.0
2003-03-20,20.25,20.25,20.07,20.25,1800,2.61549215014058,2.61549215014058,2.59224333102822,2.61549215014058,13936.1917022159,0.0,1.0
2003-03-21,20.25,20.26,20.12,20.25,1000,2.61549215014058,2.61678375120238,2.59870133633721,2.61549215014058,7742.32872345328,0.0,1.0
2003-03-24,20.05,20.26,20.05,20.25,3800,2.58966012890463,2.61678375120238,2.58966012890463,2.61549215014058,29420.8491491224,0.0,1.0
2003-03-25,20.69,20.69,20.1,20.1,23900,2.67232259685969,2.67232259685969,2.59611813421362,2.59611813421362,185041.656490533,0.0,1.0
2003-03-26,21.0,21.1,20.69,20.69,24500,2.71236222977542,2.7252782403934,2.67232259685969,2.67232259685969,189687.053724605,0.0,1.0
2003-03-27,21.05,21.05,20.88,20.9,9100,2.71882023508441,2.71882023508441,2.69686301703385,2.69944621915744,70455.1913834248,0.0,1.0
2003-03-28,20.87,21.05,20.61,21.0,11000,2.69557141597205,2.71882023508441,2.6619897883653,2.71236222977542,85165.615957986,0.0,1.0
2003-03-31,20.85,20.93,20.62,20.62,10800,2.69298821384845,2.70332102234284,2.6632813894271,2.6632813894271,83617.1502132954,0.0,1.0
2003-04-01,20.75,20.94,20.75,20.94,9700,2.68007220323047,2.70461262340463,2.68007220323047,2.70461262340463,75100.5886174969,0.0,1.0
2003-04-02,20.84,20.92,20.5,20.5,6400,2.69169661278665,2.70202942128104,2.64778217668553,2.64778217668553,49550.903830101,0.0,1.0
2003-04-03,20.8,20.85,20.7,20.8,8400,2.68653020853946,2.69298821384845,2.67361419792149,2.68653020853946,65035.5612770076,0.0,1.0
2003-04-04,20.9,21.08,20.5,20.6,3500,2.69944621915744,2.7226950382698,2.64778217668553,2.66069818730351,27098.1505320865,0.0,1.0
2003-04-07,21.0,21.09,20.95,20.99,3000,2.71236222977542,2.7239866393316,2.70590422446643,2.71107062871362,23226.9861703598,0.0,1.0
2003-04-08,21.04,21.09,20.9,21.0,10900,2.71752863402261,2.7239866393316,2.69944621915744,2.71236222977542,84391.3830856407,0.0,1.0
2003-04-09,20.94,21.02,20.9,21.0,3400,2.70461262340463,2.71494543189902,2.69944621915744,2.71236222977542,26323.9176597412,0.0,1.0
2003-04-10,21.35,21.37,20.975,21.02,11300,2.75756826693834,2.76015146906194,2.70913322712093,2.71494543189902,87488.3145750221,0.0,1.0
2003-04-11,21.79,21.8,21.15,21.25,10300,2.81439871365745,2.81569031471925,2.73173624570239,2.74465225632037,79745.9858515686,0.0,1.0
2003-04-14,22.4,22.4,21.85,21.85,16600,2.89318637842711,2.89318637842711,2.82214832002823,2.82214832002823,128522.656809325,0.0,1.0
2003-04-15,22.35,22.7,22.35,22.5,14300,2.88672837311813,2.93193441028105,2.88672837311813,2.90610238904509,110715.300745382,0.0,1.0
2003-04-16,22.5,22.5,22.4,22.47,3500,2.90610238904509,2.90610238904509,2.89318637842711,2.9022275858597,27098.1505320865,0.0,1.0
2003-04-17,22.22,22.6,22.14,22.5,14000,2.86993755931475,2.91901839966307,2.85960475082037,2.90610238904509,108392.602128346,0.0,1.0
2003-04-21,22.45,22.5,22.16,22.32,29800,2.8996443837361,2.90610238904509,2.86218795294397,2.88285356993273,230721.395958908,0.0,1.0
2003-04-22,22.75,22.79,22.26,22.26,16300,2.93839241559004,2.94355881983723,2.87510396356195,2.87510396356195,126199.958192288,0.0,1.0
2003-04-23,22.9,22.9,22.7,22.75,14100,2.95776643151701,2.95776643151701,2.93193441028105,2.93839241559004,109166.835000691,0.0,1.0
2003-04-24,23.15,23.16,22.9,22.9,27000,2.99005645806195,2.99134805912375,2.95776643151701,2.95776643151701,209042.875533238,0.0,1.0
2003-04-25,23.3,23.34,23.1,23.25,8900,3.00943047398892,3.01459687823611,2.98359845275296,3.00297246867993,68906.7256387341,0.0,1.0
2003-04-28,23.9,23.91,23.42,23.42,8300,3.08692653769679,3.08821813875858,3.02492968673049,3.02492968673049,64261.3284046621,0.0,1.0
2003-04-29,24.02,24.44,23.9,23.99,13200,3.10242575043836,3.15667299503387,3.08692653769679,3.09855094725297,102198.739149583,0.0,1.0
2003-04-30,24.0,26.0,24.0,24.08,15500,3.09984254831477,3.35816276067433,3.09984254831477,3.11017535680915,120006.095213526,0.0,1.0
2003-05-01,24.98,24.98,23.81,23.81,12300,3.22641945237095,3.22641945237095,3.07530212814061,3.07530212814061,95230.6432984753,0.0,1.0
2003-05-02,25.0,25.0,24.65,24.68,3500,3.23546065980354,3.23546065980354,3.19016421056629,3.19404676335805,27044.0624072719,0.05,1.0
2003-05-05,24.86,25.1,24.86,24.99,2100,3.21734208010864,3.24840250244275,3.21734208010864,3.23416647553961,16226.4374443631,0.0,1.0
2003-05-06,25.05,25.05,24.66,24.74,7500,3.24193158112314,3.24193158112314,3.19145839483021,3.20181186894158,57951.562301297,0.0,1.0
2003-05-07,25.65,25.75,25.01,25.01,19800,3.31958263695843,3.33252447959764,3.23675484406746,3.23675484406746,152992.124475424,0.0,1.0
2003-05-08,25.42,25.73,25.39,25.65,17900,3.28981639888824,3.3299361110698,3.28593384609647,3.31958263695843,138311.062025762,0.0,1.0
2003-05-09,25.73,25.73,25.1,25.39,13300,3.3299361110698,3.3299361110698,3.24840250244275,3.28593384609647,102767.437147633,0.0,1.0
2003-05-12,26.1,26.25,25.73,25.73,19000,3.37782092883489,3.39723369279371,3.3299361110698,3.3299361110698,146810.624496619,0.0,1.0
2003-05-13,25.35,26.0,25.12,26.0,36900,3.28075710904079,3.36487908619568,3.25099087097059,3.36487908619568,285121.686522381,0.0,1.0
2003-05-14,25.44,25.55,25.34,25.35,8500,3.29240476741608,3.30664079431921,3.27946292477686,3.28075710904079,65678.4372748032,0.0,1.0
2003-05-15,25.22,25.4,25.1,25.4,9500,3.26393271360981,3.28722803036039,3.24840250244275,3.28722803036039,73405.3122483094,0.0,1.0
2003-05-16,25.12,25.5,25.0,25.15,27000,3.25099087097059,3.30016987299961,3.23546065980354,3.25487342376236,208625.624284669,0.0,1.0
2003-05-19,25.46,25.46,25.12,25.12,6700,3.29499313594392,3.29499313594392,3.25099087097059,3.25099087097059,51770.062322492,0.0,1.0
2003-05-20,25.15,25.25,24.8,25.25,12000,3.25487342376236,3.26781526640157,3.20957697452511,3.26781526640157,92722.4996820751,0.0,1.0
2003-05-21,25.09,25.17,25.0,25.05,2700,3.24710831817883,3.2574617922902,3.23546065980354,3.24193158112314,20862.5624284669,0.0,1.0
2003-05-22,24.27,25.0,24.0,25.0,15700,3.14098520853727,3.23546065980354,3.1060422334114,3.23546065980354,121311.937084048,0.0,1.0
2003-05-23,24.75,25.25,24.2,24.31,14100,3.2031060532055,3.26781526640157,3.13192591868982,3.14616194559296,108948.937126438,0.0,1.0
2003-05-27,25.05,25.12,24.76,24.76,3100,3.24193158112314,3.25099087097059,3.20440023746942,3.20440023746942,23953.3124178694,0.0,1.0
2003-05-28,24.94,25.19,24.58,25.15,9200,3.22769555422001,3.26005016081804,3.18110492071884,3.25487342376236,71087.2497562576,0.0,1.0
2003-05-29,25.02,25.04,24.88,24.98,4700,3.23804902833138,3.24063739685922,3.21993044863648,3.23287229127569,36316.3123754794,0.0,1.0
2003-05-30,25.61,25.61,24.9,24.9,8600,3.31440589990274,3.31440589990274,3.22251881716432,3.22251881716432,66451.1247721539,0.0,1.0
2003-06-02,25.0,25.5,25.0,25.5,6900,3.23546065980354,3.30016987299961,3.23546065980354,3.30016987299961,53315.4373171931,0.0,1.0
2003-06-03,24.74,24.98,24.7,24.98,23100,3.20181186894158,3.23287229127569,3.19663513188589,3.23287229127569,178490.811887995,0.0,1.0
2003-06-04,24.26,24.66,24.2,24.62,23300,3.13969102427335,3.19145839483021,3.13192591868982,3.18628165777452,180036.186882696,0.0,1.0
2003-06-05,24.13,24.26,24.12,24.26,7500,3.12286662884237,3.13969102427335,3.12157244457845,3.13969102427335,57951.562301297,0.0,1.0
2003-06-06,24.2,24.28,24.14,24.14,3300,3.13192591868982,3.14227939280119,3.1241608131063,3.1241608131063,25498.6874125707,0.0,1.0
2003-06-09,25.29,25.29,24.1,24.1,9300,3.27299200345726,3.27299200345726,3.11898407605061,3.11898407605061,71859.9372536082,0.0,1.0
2003-06-10,25.01,25.23,24.9,25.15,6900,3.23675484406746,3.26522689787373,3.22251881716432,3.25487342376236,53315.4373171932,0.0,1.0
2003-06-11,24.83,24.88,24.7,24.88,10700,3.21345952731687,3.21993044863648,3.19663513188589,3.21993044863648,82677.562216517,0.0,1.0
2003-06-12,25.0,25.0,24.61,24.84,16500,3.23546065980354,3.23546065980354,3.1849874735106,3.21475371158079,127493.437062853,0.0,1.0
2003-06-13,25.2,25.23,25.0,25.0,8500,3.26134434508196,3.26522689787373,3.23546065980354,3.23546065980354,65678.4372748033,0.0,1.0
2003-06-16,25.9,25.9,25.2,25.21,112900,3.35193724355646,3.35193724355646,3.26134434508196,3.26263852934589,872364.184508858,0.0,1.0
2003-06-17,25.25,26.0,25.21,26.0,15800,3.26781526640157,3.36487908619568,3.26263852934589,3.36487908619568,122084.624581399,0.0,1.0
2003-06-18,25.15,25.25,25.05,25.15,6600,3.25487342376236,3.26781526640157,3.24193158112314,3.25487342376236,50997.3748251413,0.0,1.0
2003-06-19,25.2,25.89,25.1,25.25,13700,3.26134434508196,3.35064305929254,3.24840250244275,3.26781526640157,105858.187137036,0.0,1.0
2003-06-20,26.0,26.08,25.15,25.19,8300,3.36487908619568,3.37523256030705,3.25487342376236,3.26005016081804,64133.0622801019,0.0,1.0
2003-06-23,24.9,25.75,24.5,25.75,33000,3.22251881716432,3.33252447959764,3.17075144660747,3.33252447959764,254986.874125707,0.0,1.0
2003-06-24,25.43,25.44,24.9,24.9,10100,3.29111058315216,3.29240476741608,3.22251881716432,3.22251881716432,78041.4372324132,0.0,1.0
2003-06-25,25.2,26.32,25.12,25.44,23600,3.26134434508196,3.40629298264116,3.25099087097059,3.29240476741608,182354.249374748,0.0,1.0
2003-06-26,25.1,25.35,24.9,25.2,14300,3.24840250244275,3.28075710904079,3.22251881716432,3.26134434508196,110494.31212114,0.0,1.0
2003-06-27,25.02,25.11,24.98,25.1,18300,3.23804902833138,3.24969668670667,3.23287229127569,3.24840250244275,141401.812015165,0.0,1.0
2003-06-30,25.12,25.22,24.95,25.0,118400,3.25099087097059,3.26393271360981,3.22898973848393,3.23546065980354,914861.996863142,0.0,1.0
2003-07-01,24.95,25.15,24.7,25.12,35300,3.22898973848393,3.25487342376236,3.19663513188589,3.25099087097059,272758.686564771,0.0,1.0
2003-07-02,25.18,25.3,25.0,25.0,9600,3.25875597655412,3.27428618772118,3.23546065980354,3.23546065980354,74177.9997456601,0.0,1.0
2003-07-03,25.02,25.16,24.86,25.06,3600,3.23804902833138,3.25616760802628,3.21734208010864,3.24322576538706,27816.7499046225,0.0,1.0
2003-07-07,25.29,25.29,25.01,25.14,7400,3.27299200345726,3.27299200345726,3.23675484406746,3.25357923949844,57178.8748039463,0.0,1.0
2003-07-08,25.87,25.87,25.325,25.33,18500,3.3480546907647,3.3480546907647,3.27752164838098,3.27816874051294,142947.187009866,0.0,1.0
2003-07-09,26.22,26.3,25.75,25.87,10000,3.39335114000195,3.40370461411332,3.33252447959764,3.3480546907647,77268.7497350626,0.0,1.0
2003-07-10,25.45,26.15,25.4,26.15,6600,3.29369895168,3.3842918501545,3.28722803036039,3.3842918501545,50997.3748251413,0.0,1.0
2003-07-11,25.5,25.51,25.0,25.45,21400,3.30016987299961,3.30146405726353,3.23546065980354,3.29369895168,165355.124433034,0.0,1.0
2003-07-14,25.45,25.45,25.36,25.45,3000,3.29369895168,3.29369895168,3.28205129330471,3.29369895168,23180.6249205188,0.0,1.0
2003-07-15,25.25,25.59,25.11,25.59,4400,3.26781526640157,3.3118175313749,3.24969668670667,3.3118175313749,33998.2498834276,0.0,1.0
2003-07-16,25.24,25.24,25.05,25.12,7200,3.26652108213765,3.26652108213765,3.24193158112314,3.25099087097059,55633.4998092451,0.0,1.0
2003-07-17,25.01,25.24,24.95,25.24,11100,3.23675484406746,3.26652108213765,3.22898973848393,3.26652108213765,85768.3122059194,0.0,1.0
2003-07-18,24.9,25.01,24.8,25.01,21100,3.22251881716432,3.23675484406746,3.20957697452511,3.23675484406746,163037.061940982,0.0,1.0
2003-07-21,24.37,24.78,24.37,24.78,4900,3.15392705117649,3.20698860599727,3.15392705117649,3.20698860599727,37861.6873701806,0.0,1.0
2003-07-22,23.87,24.7,23.55,24.5,17100,3.08921783798042,3.19663513188589,3.04780394153493,3.17075144660747,132129.562046957,0.0,1.0
2003-07-23,24.12,24.17,23.8,23.9,9300,3.12157244457845,3.12804336589806,3.08015854813297,3.09310039077218,71859.9372536083,0.0,1.0
2003-07-24,24.12,24.59,24.12,24.2,3900,3.12157244457845,3.18239910498276,3.12157244457845,3.13192591868982,30134.8123966744,0.0,1.0
2003-07-25,24.5,24.7,24.24,24.24,3100,3.17075144660747,3.19663513188589,3.13710265574551,3.13710265574551,23953.3124178694,0.0,1.0
2003-07-28,24.75,24.75,24.6,24.6,3300,3.2031060532055,3.2031060532055,3.18369328924668,3.18369328924668,25498.6874125707,0.0,1.0
2003-07-29,25.04,25.04,24.52,24.63,11400,3.24063739685922,3.24063739685922,3.17333981513531,3.18757584203844,88086.3746979714,0.0,1.0
2003-07-30,24.9,25.14,24.79,25.14,5300,3.22251881716432,3.25357923949844,3.20828279026119,3.25357923949844,40952.4373595832,0.0,1.0
2003-07-31,24.88,25.11,24.75,25.0,5600,3.21993044863648,3.24969668670667,3.2031060532055,3.23546065980354,43270.4998516351,0.0,1.0
2003-08-01,24.78,25.09,24.34,24.75,35800,3.21475371158079,3.2549705659226,3.15767172477306,3.21086175793481,275953.954669758,0.06,1.0
2003-08-04,24.5,24.9,24.24,24.9,9200,3.17842881088497,3.23032152616472,3.14469854595312,3.23032152616472,70915.5414235129,0.0,1.0
2003-08-05,23.85,24.88,23.8,24.62,7700,3.09410314855536,3.22772689040073,3.0876165591454,3.19399662546889,59353.2248870708,0.0,1.0
2003-08-06,23.9,23.95,23.75,23.8,3800,3.10058973796533,3.1070763273753,3.08112996973543,3.0876165591454,29291.2018923206,0.0,1.0
2003-08-07,24.09,24.09,23.8,23.8,12300,3.12523877772322,3.12523877772322,3.0876165591454,3.0876165591454,94810.9955988271,0.0,1.0
2003-08-08,23.75,24.25,23.62,24.02,4700,3.08112996973543,3.14599586383512,3.06426483726951,3.11615755254926,36228.591814186,0.0,1.0
2003-08-11,23.87,23.88,23.65,23.87,1500,3.09669778431935,3.09799510220135,3.06815679091549,3.09669778431935,11562.3165364423,0.0,1.0
2003-08-12,24.1,24.1,23.9,23.9,1400,3.12653609560521,3.12653609560521,3.10058973796533,3.10058973796533,10791.4954340129,0.0,1.0
2003-08-13,24.4,24.4,24.05,24.25,2100,3.16545563206503,3.16545563206503,3.12004950619524,3.14599586383512,16187.2431510193,0.0,1.0
2003-08-14,24.4,24.4,24.1,24.32,2500,3.16545563206503,3.16545563206503,3.12653609560521,3.15507708900908,19270.5275607372,0.0,1.0
2003-08-15,24.4,24.4,24.4,24.4,1500,3.16545563206503,3.16545563206503,3.16545563206503,3.16545563206503,11562.3165364423,0.0,1.0
2003-08-18,23.96,24.26,23.9,24.2,8000,3.1083736452573,3.14729318171711,3.10058973796533,3.13950927442515,61665.6881943591,0.0,1.0
2003-08-19,24.15,24.15,23.9,24.0,6700,3.13302268501518,3.13302268501518,3.10058973796533,3.11356291678527,51645.0138627758,0.0,1.0
2003-08-20,24.5,24.5,24.1,24.15,5100,3.17842881088497,3.17842881088497,3.12653609560521,3.13302268501518,39311.8762239039,0.0,1.0
2003-08-21,26.25,26.36,24.7,24.7,23000,3.40545944023389,3.41972993693582,3.20437516852484,3.20437516852484,177288.853558783,0.0,1.0
2003-08-22,26.3,26.75,26.3,26.67,20800,3.41194602964386,3.47032533433359,3.41194602964386,3.45994679127763,160330.789305334,0.0,1.0
2003-08-25,26.12,26.2,26.0,26.1,2300,3.38859430776797,3.39897285082392,3.37302649318405,3.38599967200398,17728.8853558783,0.0,1.0
2003-08-26,26.5,26.5,26.1,26.2,5700,3.43789238728374,3.43789238728374,3.38599967200398,3.39897285082392,43936.8028384809,0.0,1.0
2003-08-27,27.1,27.1,26.55,26.55,12900,3.51573146020337,3.51573146020337,3.44437897669371,3.44437897669371,99435.9222134041,0.0,1.0
2003-08-28,26.46,26.98,26.42,26.98,10100,3.43270311575576,3.50016364561944,3.42751384422779,3.50016364561944,77852.9313453785,0.0,1.0
2003-08-29,26.8,26.85,26.4,26.4,2100,3.47681192374355,3.48329851315352,3.4249192084638,3.4249192084638,16187.2431510193,0.0,1.0
2003-09-02,27.15,27.15,26.45,26.55,14900,3.52221804961334,3.52221804961334,3.43140579787377,3.44437897669371,114852.344261994,0.0,1.0
2003-09-03,27.2,27.25,27.06,27.2,6800,3.52870463902331,3.53519122843328,3.51054218867539,3.52870463902331,52415.8349652052,0.0,1.0
2003-09-04,26.87,27.24,26.85,27.24,5300,3.48589314891751,3.53389391055128,3.48329851315352,3.53389391055128,40853.518428763,0.0,1.0
2003-09-05,26.62,27.3,26.62,26.98,9900,3.45346020186767,3.54167781784325,3.45346020186767,3.50016364561944,76311.2891405193,0.0,1.0
2003-09-08,26.83,27.0,26.75,26.86,4500,3.48070387738954,3.50275828138343,3.47032533433359,3.48459583103552,34686.949609327,0.0,1.0
2003-09-09,26.58,27.0,26.58,27.0,3700,3.44827093033969,3.50275828138343,3.44827093033969,3.50275828138343,28520.3807898911,0.0,1.0
2003-09-10,26.71,27.25,26.25,26.59,8700,3.46513606280561,3.53519122843328,3.40545944023389,3.44956824822168,67061.4359113656,0.0,1.0
2003-09-11,26.6,26.7,26.35,26.51,7400,3.45086556610368,3.46383874492362,3.41843261905383,3.43918970516573,57040.7615797822,0.0,1.0
2003-09-12,29.6,32.0,27.02,27.1,76200,3.84006093070184,4.15141722238036,3.50535291714742,3.51573146020337,587365.68005127,0.0,1.0
2003-09-15,29.61,30.75,29.02,29.85,29800,3.84135824858383,3.98925248713113,3.76481649354619,3.87249387775168,229704.688523988,0.0,1.0
2003-09-16,28.83,30.25,28.05,29.85,14500,3.74016745378831,3.92438659303144,3.63897665899279,3.87249387775168,111769.059852276,0.0,1.0
2003-09-17,29.6,29.83,29.0,29.05,6700,3.84006093070184,3.86989924198769,3.7622218577822,3.76870844719217,51645.0138627757,0.0,1.0
2003-09-18,29.77,30.5,29.32,29.84,9600,3.86211533469573,3.95681954008128,3.80373603000601,3.87119655986969,73998.825833231,0.0,1.0
2003-09-19,30.25,30.87,29.78,29.78,9400,3.92438659303144,4.00482030171506,3.86341265257773,3.86341265257773,72457.1836283719,0.0,1.0
2003-09-22,29.13,30.35,29.13,30.1,8300,3.77908699024812,3.93735977185138,3.77908699024812,3.90492682480153,63978.1515016477,0.0,1.0
2003-09-23,29.5,30.0,29.45,29.5,10700,3.8270877518819,3.89195364598159,3.82060116247193,3.8270877518819,82477.8579599553,0.0,1.0
2003-09-24,28.25,29.45,28.25,29.45,4800,3.66492301663266,3.82060116247193,3.66492301663266,3.82060116247193,36999.4129166155,0.0,1.0
2003-09-25,27.25,28.65,27.25,28.65,12800,3.53519122843328,3.71681573191242,3.53519122843328,3.71681573191242,98665.1011109746,0.0,1.0
2003-09-26,28.69,29.25,26.68,27.5,12900,3.72200500344039,3.79465480483205,3.46124410915963,3.56762417548312,99435.9222134042,0.0,1.0
2003-09-29,29.75,30.5,29.02,30.5,20300,3.85952069893174,3.95681954008128,3.76481649354619,3.95681954008128,156476.683793187,0.0,1.0
2003-09-30,29.01,29.9,29.01,29.9,7000,3.7635191756642,3.87898046716165,3.7635191756642,3.87898046716165,53957.4771700642,0.0,1.0
2003-10-01,29.45,29.5,29.03,29.03,13500,3.82060116247193,3.8270877518819,3.76611381142819,3.76611381142819,104060.848827981,0.0,1.0
2003-10-02,29.75,29.85,29.4,29.5,33900,3.85952069893174,3.87249387775168,3.81411457306196,3.8270877518819,261308.353723597,0.0,1.0
2003-10-03,29.5,30.0,29.42,29.92,23100,3.8270877518819,3.89195364598159,3.81670920882595,3.88157510292564,178059.674661212,0.0,1.0
2003-10-06,30.0,30.0,29.49,29.75,27300,3.89195364598159,3.89195364598159,3.8257904339999,3.85952069893174,210434.160963251,0.0,1.0
2003-10-07,30.3,30.3,30.05,30.1,7600,3.93087318244141,3.93087318244141,3.89844023539156,3.90492682480153,58582.4037846411,0.0,1.0
2003-10-08,30.28,30.4,30.12,30.4,10800,3.92827854667742,3.94384636126135,3.90752146056552,3.94384636126135,83248.6790623848,0.0,1.0
2003-10-09,30.99,30.99,30.3,30.38,10600,4.02038811629898,4.02038811629898,3.93087318244141,3.94125172549736,81707.0368575259,0.0,1.0
2003-10-10,31.2,31.31,30.9,30.99,23600,4.04763179182085,4.06190228852279,4.00871225536104,4.02038811629898,181913.78017336,0.0,1.0
2003-10-13,31.53,31.65,31.22,31.3,10000,4.09044328192665,4.10601109651058,4.05022642758484,4.06060497064079,77082.110242949,0.0,1.0
2003-10-14,32.45,32.57,31.6,31.6,17800,4.20979652707009,4.22536434165401,4.09952450710061,4.09952450710061,137206.156232449,0.0,1.0
2003-10-15,31.7,32.48,31.7,32.3,13400,4.11249768592055,4.21368848071607,4.11249768592055,4.19033675884018,103290.027725551,0.0,1.0
2003-10-16,31.1,31.9,31.0,31.7,14600,4.03465861300092,4.13844404356042,4.02168543418098,4.11249768592055,112539.880954705,0.0,1.0
2003-10-17,30.77,31.2,30.76,31.1,4300,3.99184712289512,4.04763179182085,3.99054980501312,4.03465861300092,33145.307404468,0.0,1.0
2003-10-20,31.0,31.04,30.9,30.9,5100,4.02168543418098,4.02687470570895,4.00871225536104,4.00871225536104,39311.8762239039,0.0,1.0
2003-10-21,30.36,31.0,30.36,31.0,21200,3.93865708973337,4.02168543418098,3.93865708973337,4.02168543418098,163414.073715052,0.0,1.0
2003-10-22,29.9,30.46,29.73,30.36,20100,3.87898046716165,3.95163026855331,3.85692606316776,3.93865708973337,154935.041588327,0.0,1.0
2003-10-23,29.95,30.03,29.8,29.8,9100,3.88546705657162,3.89584559962757,3.86600728834171,3.86600728834171,70144.7203210835,0.0,1.0
2003-10-24,29.7,30.05,29.69,30.05,3400,3.85303410952177,3.89844023539156,3.85173679163978,3.89844023539156,26207.9174826027,0.0,1.0
2003-10-27,30.04,30.11,29.82,29.82,9600,3.89714291750957,3.90622414268352,3.8686019241057,3.8686019241057,73998.8258332309,0.0,1.0
2003-10-28,29.65,29.97,29.56,29.79,11900,3.84654752011181,3.88806169233561,3.83487165917386,3.86470997045972,91727.7111891091,0.0,1.0
2003-10-29,30.0,30.0,29.5,29.5,7100,3.89195364598159,3.89195364598159,3.8270877518819,3.8270877518819,54728.2982724938,0.0,1.0
2003-10-30,29.88,30.09,29.85,29.95,10700,3.87638583139766,3.90362950691954,3.87249387775168,3.88546705657162,82477.8579599555,0.0,1.0
2003-10-31,29.61,30.08,29.5,29.95,7700,3.84135824858383,3.90233218903754,3.8270877518819,3.88546705657162,59353.2248870707,0.0,1.0
2003-11-03,29.49,30.0,29.37,29.71,14700,3.8257904339999,3.89195364598159,3.81022261941598,3.85433142740377,113310.702057135,0.0,1.0
2003-11-04,29.97,29.97,29.545,29.57,7600,3.88806169233561,3.88806169233561,3.83292568235087,3.83616897705585,58582.4037846412,0.0,1.0
2003-11-05,30.47,30.47,29.65,30.07,8000,3.9529275864353,3.9529275864353,3.84654752011181,3.90103487115555,61665.6881943592,0.0,1.0
2003-11-06,30.3,30.47,30.1,30.45,7900,3.93865708973337,3.96075516581438,3.91265935316747,3.95815539215779,60774.5215047914,0.06,1.0
2003-11-07,30.45,30.7,30.4,30.4,5900,3.95815539215779,3.99065256286516,3.95165595801632,3.95165595801632,45388.5666934519,0.0,1.0
2003-11-10,30.21,30.8,30.15,30.68,8800,3.92695810827872,4.00365143114811,3.91915878730895,3.98805278920857,67698.2011698942,0.0,1.0
2003-11-11,30.08,30.44,30.0,30.35,4500,3.91005957951088,3.9568555053295,3.89966048488452,3.94515652387484,34618.3983255141,0.0,1.0
2003-11-12,30.7,30.7,29.92,30.02,6400,3.99065256286516,3.99065256286516,3.88926139025817,3.90226025854111,49235.0553962868,0.0,1.0
2003-11-13,30.7,30.7,30.4,30.6,5100,3.99065256286516,3.99065256286516,3.95165595801632,3.97765369458221,39234.184768916,0.0,1.0
2003-11-14,30.4,30.7,30.35,30.7,4300,3.95165595801632,3.99065256286516,3.94515652387484,3.99065256286516,33079.8028443801,0.0,1.0
2003-11-17,29.51,30.5,29.51,30.5,20300,3.83596603029808,3.96465482629927,3.83596603029808,3.96465482629927,156167.441335097,0.0,1.0
2003-11-18,29.5,29.87,29.5,29.52,11300,3.83466614346978,3.88276195611669,3.83466614346978,3.83726591712637,86930.6446840688,0.0,1.0
2003-11-19,29.75,29.75,29.4,29.5,5000,3.86716331417715,3.86716331417715,3.82166727518683,3.83466614346978,38464.8870283491,0.0,1.0
2003-11-20,29.55,29.92,29.4,29.75,7300,3.84116557761126,3.88926139025817,3.82166727518683,3.86716331417715,56158.7350613895,0.0,1.0
2003-11-21,30.25,30.39,29.5,29.7,5500,3.9321576555919,3.95035607118802,3.83466614346978,3.86066388003568,42311.3757311839,0.0,1.0
2003-11-24,29.94,30.39,29.92,30.25,5500,3.89186116391476,3.95035607118802,3.88926139025817,3.9321576555919,42311.3757311839,0.0,1.0
2003-11-25,30.05,30.16,29.8,30.05,6600,3.906159919026,3.92045867413724,3.87366274831863,3.906159919026,50773.6508774207,0.0,1.0
2003-11-26,30.65,30.84,30.25,30.25,9000,3.98415312872369,4.00885097846129,3.9321576555919,3.9321576555919,69236.7966510282,0.0,1.0
2003-11-28,30.75,30.8,30.64,30.75,1200,3.99715199700664,4.00365143114811,3.98285324189539,3.99715199700664,9231.57288680376,0.0,1.0
2003-12-01,31.0,31.0,30.9,30.9,6100,4.02964916771401,4.02964916771401,4.01665029943106,4.01665029943106,46927.1621745858,0.0,1.0
2003-12-02,31.15,31.25,30.8,30.8,8300,4.04914747013843,4.06214633842138,4.00365143114811,4.00365143114811,63851.7124670594,0.0,1.0
2003-12-03,30.9,31.24,30.9,31.06,17700,4.01665029943106,4.06084645159308,4.01665029943106,4.03744848868378,136165.700080356,0.0,1.0
2003-12-04,30.69,31.05,30.55,31.05,3800,3.98935267603687,4.03614860185548,3.97115426044074,4.03614860185548,29233.3141415452,0.0,1.0
2003-12-05,30.74,30.8,30.56,30.56,4200,3.99585211017834,4.00365143114811,3.97245414726904,3.97245414726904,32310.5051038132,0.0,1.0
2003-12-08,30.73,30.85,30.3,30.62,8400,3.99455222335005,4.01015086528959,3.93865708973337,3.9802534682388,64621.0102076263,0.0,1.0
2003-12-09,30.55,30.85,30.5,30.73,9500,3.97115426044074,4.01015086528959,3.96465482629927,3.99455222335005,73083.2853538632,0.0,1.0
2003-12-10,31.0,31.1,30.55,30.65,12200,4.02964916771401,4.04264803599696,3.97115426044074,3.98415312872369,93854.3243491716,0.0,1.0
2003-12-11,32.5,32.75,31.15,31.15,15300,4.22463219195823,4.25712936266561,4.04914747013843,4.04914747013843,117702.554306748,0.0,1.0
2003-12-12,32.7,32.78,32.5,32.5,4800,4.25062992852413,4.26102902315049,4.22463219195823,4.22463219195823,36926.2915472151,0.0,1.0
2003-12-15,32.3,32.97,32.3,32.9,4500,4.19863445539234,4.28572687288809,4.19863445539234,4.27662766509003,34618.3983255141,0.0,1.0
2003-12-16,32.0,32.2,31.71,32.2,4600,4.15963785054349,4.18563558710939,4.12194113252294,4.18563558710939,35387.6960660811,0.0,1.0
2003-12-17,31.38,32.05,31.16,32.05,8000,4.07904486718921,4.16613728468497,4.05044735696673,4.16613728468497,61543.8192453585,0.0,1.0
2003-12-18,31.4,31.5,31.17,31.38,4400,4.0816446408458,4.09464350912875,4.05174724379502,4.07904486718921,33849.1005849472,0.0,1.0
2003-12-19,31.6,31.64,31.25,31.4,5500,4.1076423774117,4.11284192472488,4.06214633842138,4.0816446408458,42311.3757311839,0.0,1.0
2003-12-22,31.9,32.0,31.6,31.6,4500,4.14663898226054,4.15963785054349,4.1076423774117,4.1076423774117,34618.3983255142,0.0,1.0
2003-12-23,32.4,32.44,31.8,31.8,5100,4.21163332367529,4.21683287098847,4.1336401139776,4.1336401139776,39234.184768916,0.0,1.0
2003-12-24,32.2,32.5,32.2,32.5,1800,4.18563558710939,4.22463219195823,4.18563558710939,4.22463219195823,13847.3593302056,0.0,1.0
2003-12-26,32.35,32.35,32.3,32.3,1000,4.20513388953381,4.20513388953381,4.19863445539234,4.19863445539234,7692.97740566981,0.0,1.0
2003-12-29,32.6,33.0,32.49,32.5,5400,4.23763106024118,4.28962653337298,4.22333230512994,4.22463219195823,41542.077990617,0.0,1.0
2003-12-30,32.6,32.6,32.45,32.45,6800,4.23763106024118,4.23763106024118,4.21813275781676,4.21813275781676,52312.2463585547,0.0,1.0
2003-12-31,32.7,32.9,32.55,32.8,8400,4.25062992852413,4.27662766509003,4.23113162609971,4.26362879680708,64621.0102076264,0.0,1.0
2004-01-02,32.65,32.85,32.62,32.8,3900,4.24413049438266,4.27012823094855,4.24023083389777,4.26362879680708,30002.6118821122,0.0,1.0
2004-01-05,32.58,32.65,32.5,32.65,3300,4.23503128658459,4.24413049438266,4.22463219195823,4.24413049438266,25386.8254387104,0.0,1.0
2004-01-06,32.6,32.76,32.51,32.58,8600,4.23763106024118,4.2584292494939,4.22593207878653,4.23503128658459,66159.6056887604,0.0,1.0
2004-01-07,32.4,32.75,32.4,32.74,14400,4.21163332367529,4.25712936266561,4.21163332367529,4.25582947583731,110778.874641645,0.0,1.0
2004-01-08,32.1,32.5,32.03,32.5,10000,4.17263671882644,4.22463219195823,4.16353751102838,4.22463219195823,76929.7740566981,0.0,1.0
2004-01-09,31.75,31.99,31.75,31.98,8900,4.12714067983612,4.1583379637152,4.12714067983612,4.1570380768869,68467.4989104613,0.0,1.0
2004-01-12,31.89,31.9,31.75,31.75,4000,4.14533909543225,4.14663898226054,4.12714067983612,4.12714067983612,30771.9096226792,0.0,1.0
2004-01-13,31.76,31.94,31.55,31.94,4200,4.12844056666442,4.15183852957372,4.10114294327022,4.15183852957372,32310.5051038132,0.0,1.0
2004-01-14,31.95,31.95,31.88,31.88,8300,4.15313841640202,4.15313841640202,4.14403920860395,4.14403920860395,63851.7124670594,0.0,1.0
2004-01-15,31.9,32.0,31.8,31.95,3700,4.14663898226054,4.15963785054349,4.1336401139776,4.15313841640202,28464.0164009783,0.0,1.0
2004-01-16,31.68,32.0,31.65,32.0,1600,4.11804147203806,4.15963785054349,4.11414181155317,4.15963785054349,12308.7638490717,0.0,1.0
2004-01-20,31.7,31.8,31.38,31.8,8000,4.12064124569465,4.1336401139776,4.07904486718921,4.1336401139776,61543.8192453584,0.0,1.0
2004-01-21,31.95,31.95,31.45,31.5,10800,4.15313841640202,4.15313841640202,4.08814407498728,4.09464350912875,83084.1559812339,0.0,1.0
2004-01-22,31.76,32.05,31.45,32.05,12000,4.12844056666442,4.16613728468497,4.08814407498728,4.16613728468497,92315.7288680376,0.0,1.0
2004-01-23,31.72,31.8,31.57,31.61,2100,4.12324101935124,4.1336401139776,4.10374271692681,4.10894226423999,16155.2525519066,0.0,1.0
2004-01-26,31.89,31.89,31.7,31.72,5800,4.14533909543225,4.14533909543225,4.12064124569465,4.12324101935124,44619.2689528849,0.0,1.0
2004-01-27,31.75,31.87,31.68,31.75,3800,4.12714067983612,4.14273932177566,4.11804147203806,4.12714067983612,29233.3141415453,0.0,1.0
2004-01-28,31.48,31.8,31.48,31.72,9200,4.09204373547216,4.1336401139776,4.09204373547216,4.12324101935124,70775.3921321622,0.0,1.0
2004-01-29,31.26,31.6,31.01,31.6,7100,4.06344622524967,4.1076423774117,4.0309490545423,4.1076423774117,54620.1395802557,0.0,1.0
2004-01-30,31.25,31.25,31.0,31.14,10400,4.06214633842138,4.06214633842138,4.02964916771401,4.04784758331014,80006.965018966,0.0,1.0
2004-02-02,30.7,31.1,30.55,31.1,10300,3.99065256286516,4.04264803599696,3.97115426044074,4.04264803599696,79237.6672783991,0.0,1.0
2004-02-03,30.5,30.7,30.45,30.51,5800,3.96465482629927,3.99065256286516,3.95815539215779,3.96595471312756,44619.2689528848,0.0,1.0
2004-02-04,30.55,30.68,30.49,30.49,4400,3.97115426044074,3.98805278920857,3.96335493947097,3.96335493947097,33849.1005849471,0.0,1.0
2004-02-05,30.9,30.9,30.29,30.48,14900,4.02444962040083,4.02444962040083,3.94500255669712,3.96974836342451,114403.221167456,0.06,1.0
2004-02-06,30.62,31.3,30.5,31.0,9500,3.98798211574995,4.07654605561637,3.97235318518528,4.03747372920471,72941.6510799215,0.0,1.0
2004-02-09,32.98,33.5,31.0,31.0,20400,4.29535108352166,4.36307644930187,4.03747372920471,4.03747372920471,156632.598108463,0.0,1.0
2004-02-10,33.0,33.08,32.82,33.0,5400,4.29795590528244,4.30837519232555,4.27451250943544,4.29795590528244,41461.5700875343,0.0,1.0
2004-02-11,32.88,33.04,32.85,33.04,7300,4.28232697471778,4.30316554880399,4.27841974207661,4.30316554880399,56049.9003035186,0.0,1.0
2004-02-12,32.65,33.0,32.65,32.99,6200,4.25237152446884,4.29795590528244,4.25237152446884,4.29665349440205,47604.0249153172,0.0,1.0
2004-02-13,31.95,33.05,31.95,33.05,16500,4.16120276284163,4.30446795968438,4.16120276284163,4.30446795968438,126688.130823022,0.0,1.0
2004-02-17,33.12,33.34,32.14,32.15,12700,4.3135848358471,4.34223787521565,4.18594856956902,4.18725098044941,97511.4703910531,0.0,1.0
2004-02-18,33.4,33.57,33.1,33.24,10200,4.35005234049798,4.37219332546459,4.31098001408632,4.32921376641177,78316.2990542316,0.0,1.0
2004-02-19,33.39,33.9,33.39,33.4,9300,4.34874992961759,4.41517288451741,4.34874992961759,4.35005234049798,71406.0373729759,0.0,1.0
2004-02-20,33.92,34.0,33.4,33.51,10000,4.41777770627819,4.4281969933213,4.35005234049798,4.36437886018226,76780.6853472859,0.0,1.0
2004-02-23,34.21,34.3,33.65,33.75,9600,4.45554762180946,4.46726931973296,4.3826126125077,4.39563672131159,73709.4579333944,0.0,1.0
2004-02-24,34.74,34.75,34.33,34.33,9800,4.52457539847006,4.52587780935045,4.47117655237412,4.47117655237412,75245.0716403401,0.0,1.0
2004-02-25,34.85,34.99,34.55,34.62,11800,4.53890191815433,4.55713567047977,4.49982959174267,4.50894646790539,90601.2087097974,0.0,1.0
2004-02-26,35.0,35.25,34.77,34.99,12400,4.55843808136016,4.59099835336988,4.52848263111122,4.55713567047977,95208.0498306345,0.0,1.0
2004-02-27,35.25,35.4,35.1,35.24,3800,4.59099835336988,4.61053451657571,4.57146219016405,4.58969594248949,29176.6604319686,0.0,1.0
2004-03-01,35.35,35.5,35.25,35.35,3300,4.60402246217376,4.62355862537959,4.59099835336988,4.60402246217376,25337.6261646043,0.0,1.0
2004-03-02,35.63,35.72,35.11,35.35,4400,4.64048996682464,4.65221166474814,4.57276460104444,4.60402246217376,33783.5015528058,0.0,1.0
2004-03-03,36.01,36.01,35.38,35.75,3300,4.68998158027941,4.68998158027941,4.60792969481493,4.65611889738931,25337.6261646043,0.0,1.0
2004-03-04,36.25,36.4,36.2,36.25,4500,4.72123944140874,4.74077560461457,4.7147273870068,4.72123944140874,34551.3084062786,0.0,1.0
2004-03-05,36.51,36.7,36.3,36.3,9200,4.75510212429884,4.77984793102623,4.72775149581068,4.72775149581068,70638.230519503,0.0,1.0
2004-03-08,36.8,37.2,36.65,36.66,11900,4.79287203983011,4.84496847504566,4.77333587662428,4.77463828750467,91369.0155632702,0.0,1.0
2004-03-09,36.81,36.95,36.81,36.81,2800,4.7941744507105,4.81240820303594,4.7941744507105,4.7941744507105,21498.59189724,0.0,1.0
2004-03-10,36.8,37.19,36.8,36.95,7100,4.79287203983011,4.84366606416527,4.79287203983011,4.81240820303594,54514.286596573,0.0,1.0
2004-03-11,36.4,36.75,36.4,36.6,3200,4.74077560461457,4.78635998542817,4.74077560461457,4.76682382222234,24569.8193111315,0.0,1.0
2004-03-12,36.99,36.99,35.69,36.2,11500,4.8176178465575,4.8176178465575,4.64830443210698,4.7147273870068,88297.7881493787,0.0,1.0
2004-03-15,36.45,37.24,36.43,37.24,5600,4.74728765901651,4.85017811856721,4.74468283725573,4.85017811856721,42997.1837944801,0.0,1.0
2004-03-16,36.25,36.6,35.95,36.6,8000,4.72123944140874,4.76682382222234,4.68216711499708,4.76682382222234,61424.5482778287,0.0,1.0
2004-03-17,37.18,37.18,36.5,36.5,7200,4.84236365328488,4.84236365328488,4.75379971341845,4.75379971341845,55282.0934500458,0.0,1.0
2004-03-18,37.26,37.35,37.2,37.21,3300,4.85278294032799,4.86450463825149,4.84496847504566,4.84627088592605,25337.6261646043,0.0,1.0
2004-03-19,37.01,37.45,37.0,37.45,4400,4.82022266831827,4.87752874705537,4.81892025743789,4.87752874705537,33783.5015528058,0.0,1.0
2004-03-22,37.01,37.19,37.0,37.09,8800,4.82022266831827,4.84366606416527,4.81892025743789,4.83064195536138,67567.0031056116,0.0,1.0
2004-03-23,37.04,37.17,36.92,37.1,2000,4.82412990095944,4.84106124240449,4.80850097039478,4.83194436624177,15356.1370694572,0.0,1.0
2004-03-24,36.98,37.12,36.9,37.12,900,4.81631543567711,4.83454918800255,4.805896148634,4.83454918800255,6910.26168125572,0.0,1.0
2004-03-25,36.51,37.0,36.5,37.0,22100,4.75510212429884,4.81892025743789,4.75379971341845,4.81892025743789,169685.314617502,0.0,1.0
2004-03-26,36.8,36.9,36.5,36.5,2100,4.79287203983011,4.805896148634,4.75379971341845,4.75379971341845,16123.94392293,0.0,1.0
2004-03-29,37.01,37.03,36.96,36.99,4100,4.82022266831827,4.82282749007905,4.81371061391633,4.8176178465575,31480.0809923872,0.0,1.0
2004-03-30,36.95,37.0,36.7,37.0,2900,4.81240820303594,4.81892025743789,4.77984793102623,4.81892025743789,22266.3987507129,0.0,1.0
2004-03-31,37.12,37.24,36.91,36.91,19900,4.83454918800255,4.85017811856721,4.80719855951439,4.80719855951439,152793.563841099,0.0,1.0
2004-04-01,38.75,38.75,37.2,37.2,11800,5.04684216150589,5.04684216150589,4.84496847504566,4.84496847504566,90601.2087097974,0.0,1.0
2004-04-02,39.11,39.12,38.4,38.95,20000,5.09372895319988,5.09503136408027,5.00125778069229,5.07289037911367,153561.370694572,0.0,1.0
2004-04-05,39.82,39.9,39.11,39.11,9900,5.18620012570748,5.19661941275058,5.09372895319988,5.09372895319988,76012.8784938129,0.0,1.0
2004-04-06,39.38,39.95,39.25,39.8,9000,5.12889404697038,5.20313146715253,5.11196270552532,5.1835953039467,69102.6168125572,0.0,1.0
2004-04-07,39.34,39.38,39.15,39.38,9400,5.12368440344882,5.12889404697038,5.09893859672144,5.12889404697038,72173.8442264487,0.0,1.0
2004-04-08,38.63,39.34,38.63,39.34,11900,5.03121323094123,5.12368440344882,5.03121323094123,5.12368440344882,91369.0155632702,0.0,1.0
2004-04-12,37.76,38.65,37.75,38.4,5200,4.91790348434742,5.03381805270201,4.91660107346703,5.00125778069229,39925.9563805886,0.0,1.0
2004-04-13,37.39,38.0,37.27,38.0,9200,4.86971428177304,4.94916134547675,4.85408535120838,4.94916134547675,70638.230519503,0.0,1.0
2004-04-14,38.12,38.35,37.35,37.35,5300,4.96479027604141,4.99474572629035,4.86450463825149,4.86450463825149,40693.7632340615,0.0,1.0
2004-04-15,37.6,38.25,37.6,38.0,4700,4.8970649102612,4.98172161748646,4.8970649102612,4.94916134547675,36086.9221132244,0.0,1.0
2004-04-16,37.75,37.85,37.65,37.85,4200,4.91660107346703,4.92962518227092,4.90357696466315,4.92962518227092,32247.8878458601,0.0,1.0
2004-04-19,38.05,38.05,37.59,37.6,1700,4.95567339987869,4.95567339987869,4.89576249938081,4.8970649102612,13052.7165090386,0.0,1.0
2004-04-20,38.15,38.5,38.11,38.15,6100,4.96869750868258,5.01428188949618,4.96348786516102,4.96869750868258,46836.2180618443,0.0,1.0
2004-04-21,38.34,38.34,37.91,38.15,7200,4.99344331540996,4.99344331540996,4.93743964755325,4.96869750868258,55282.0934500458,0.0,1.0
2004-04-22,39.7,39.78,38.41,38.5,5700,5.17057119514281,5.18099048218592,5.00256019157268,5.01428188949618,43764.990647953,0.0,1.0
2004-04-23,39.57,39.8,39.57,39.8,1300,5.15363985369776,5.1835953039467,5.15363985369776,5.1835953039467,9981.48909514716,0.0,1.0
2004-04-26,38.85,39.59,38.85,39.45,4700,5.05986627030978,5.15624467545854,5.05986627030978,5.1380109231331,36086.9221132243,0.0,1.0
2004-04-27,39.0,39.1,38.45,38.93,29500,5.07940243351561,5.0924265423195,5.00776983509424,5.07028555735289,226503.021774493,0.0,1.0
2004-04-28,38.45,38.88,38.3,38.88,4900,5.00776983509424,5.06377350295095,4.98823367188841,5.06377350295095,37622.53582017,0.0,1.0
2004-04-29,37.64,38.3,37.5,38.3,8600,4.90227455378276,4.98823367188841,4.88404080145732,4.98823367188841,66031.3893986658,0.0,1.0
2004-04-30,37.5,37.87,37.5,37.54,4300,4.88404080145732,4.93223000403169,4.88404080145732,4.88925044497887,33015.6946993329,0.0,1.0
2004-05-03,37.94,38.0,37.5,37.5,9600,4.94134688019442,4.94916134547675,4.88404080145732,4.88404080145732,73709.4579333943,0.0,1.0
2004-05-04,37.76,37.94,37.62,37.93,2400,4.91790348434742,4.94134688019442,4.89966973202198,4.94004446931403,18427.3644833486,0.0,1.0
2004-05-05,37.2,37.99,37.2,37.95,3000,4.84496847504566,4.94785893459636,4.84496847504566,4.9426492910748,23034.2056041857,0.0,1.0
2004-05-06,37.02,37.35,37.0,37.2,8300,4.82152507919866,4.86450463825149,4.81892025743789,4.84496847504566,63727.9688382473,0.0,1.0
2004-05-07,36.9,37.23,36.9,37.0,13700,4.805896148634,4.84887570768682,4.805896148634,4.81892025743789,105189.538925782,0.0,1.0
2004-05-10,35.2,36.75,33.9,36.74,31000,4.59230076425027,4.79451855358515,4.42269874738875,4.79321392268622,237615.098839927,0.06,1.0
2004-05-11,35.39,35.5,34.8,35.3,10300,4.61708875133003,4.63143969121831,4.54011552829288,4.60534707323961,78949.5328403628,0.0,1.0
2004-05-12,35.6,35.65,34.7,35.5,9700,4.64448600020766,4.65100915470233,4.52706921930353,4.63143969121831,74350.530927332,0.0,1.0
2004-05-13,34.72,35.61,34.62,35.61,13800,4.5296784811014,4.64579063110659,4.51663217211205,4.64579063110659,105777.043999709,0.0,1.0
2004-05-14,34.76,34.8,34.41,34.6,3900,4.53489700469714,4.54011552829288,4.48923492323442,4.51402291031418,29893.5124347005,0.0,1.0
2004-05-17,33.71,34.6,33.69,34.6,5600,4.39791076030899,4.51402291031418,4.39530149851112,4.51402291031418,42924.0178549546,0.0,1.0
2004-05-18,35.27,35.4,33.56,33.6,8400,4.60143318054281,4.61839338222896,4.37834129682497,4.38355982042071,64386.0267824319,0.0,1.0
2004-05-19,33.3,35.3,33.15,35.3,8600,4.34442089345267,4.60534707323961,4.32485142996865,4.60534707323961,65919.0274201088,0.0,1.0
2004-05-20,32.84,33.8,32.8,33.4,6300,4.28440787210167,4.4096524383994,4.27918934850593,4.35746720244201,48289.5200868239,0.0,1.0
2004-05-21,33.04,33.05,32.82,32.91,7800,4.31050049008036,4.3118051209793,4.2817986103038,4.29354028839421,59787.0248694011,0.0,1.0
2004-05-24,33.1,33.6,32.9,33.04,7800,4.31832827547397,4.38355982042071,4.29223565749528,4.31050049008036,59787.0248694011,0.0,1.0
2004-05-25,33.52,33.94,33.25,33.25,8000,4.37312277322923,4.42791727098449,4.33789773895799,4.33789773895799,61320.025507078,0.0,1.0
2004-05-26,33.48,33.59,33.3,33.57,2100,4.36790424963349,4.38225518952177,4.34442089345267,4.3796459277239,16096.506695608,0.0,1.0
2004-05-27,33.46,33.5,33.3,33.4,9100,4.36529498783562,4.37051351143136,4.34442089345267,4.35746720244201,69751.5290143012,0.0,1.0
2004-05-28,33.45,33.9,33.26,33.4,6000,4.36399035693669,4.42269874738875,4.33920236985693,4.35746720244201,45990.0191303085,0.0,1.0
2004-06-01,33.58,33.58,33.2,33.5,29100,4.38095055862284,4.38095055862284,4.33137458446332,4.37051351143136,223051.592781996,0.0,1.0
2004-06-02,34.91,35.05,33.65,33.65,7600,4.55446646818116,4.57273130076624,4.39008297491538,4.39008297491538,58254.0242317241,0.0,1.0
2004-06-03,35.31,36.29,34.85,34.85,14400,4.60665170413855,4.73450553223415,4.54663868278755,4.54663868278755,110376.04591274,0.0,1.0
2004-06-04,35.52,35.6,35.35,35.45,4700,4.63404895301618,4.64448600020766,4.61187022773429,4.62491653672363,36025.5149854083,0.0,1.0
2004-06-07,35.6,35.7,35.4,35.4,3900,4.64448600020766,4.657532309197,4.61839338222896,4.61839338222896,29893.5124347005,0.0,1.0
2004-06-08,35.72,35.77,35.6,35.6,3300,4.66014157099487,4.66666472548955,4.64448600020766,4.64448600020766,25294.5105216697,0.0,1.0
2004-06-09,36.85,37.0,35.8,35.8,15900,4.8075648625745,4.82713432605852,4.67057861818635,4.67057861818635,121873.550695317,0.0,1.0
2004-06-10,36.82,37.0,36.79,36.85,13900,4.80365096987769,4.82713432605852,4.79973707718089,4.8075648625745,106543.544318548,0.0,1.0
2004-06-14,36.62,36.86,36.6,36.76,10600,4.777558351899,4.80886949347343,4.77494909010113,4.79582318448408,81249.0337968783,0.0,1.0
2004-06-15,37.41,37.5,36.62,36.62,14200,4.88062419291484,4.89236587100525,4.777558351899,4.777558351899,108843.045275063,0.0,1.0
2004-06-16,37.71,37.71,37.12,37.2,4000,4.91976311988288,4.91976311988288,4.84278989684573,4.85322694403721,30660.012753539,0.0,1.0
2004-06-17,37.98,39.45,37.71,37.71,33900,4.95498815415412,5.14676889629753,4.91976311988288,4.91976311988288,259843.608086243,0.0,1.0
2004-06-18,36.73,38.25,36.73,38.0,16000,4.79190929178728,4.99021318842536,4.79190929178728,4.95759741595199,122640.051014156,0.0,1.0
2004-06-21,36.11,36.86,36.1,36.65,6700,4.71102217605333,4.80886949347343,4.70971754515439,4.7814722445958,51355.5213621778,0.0,1.0
2004-06-22,35.44,36.18,35.15,36.11,8300,4.6236119058247,4.72015459234587,4.58577760975559,4.71102217605333,63619.5264635934,0.0,1.0
2004-06-23,35.38,35.49,35.15,35.3,8200,4.61578412043109,4.63013506031937,4.58577760975559,4.60534707323961,62853.0261447549,0.0,1.0
2004-06-24,35.8,36.85,35.25,35.25,5700,4.67057861818635,4.8075648625745,4.59882391874494,4.59882391874494,43690.5181737931,0.0,1.0
2004-06-25,37.0,37.0,35.55,35.7,14200,4.82713432605852,4.82713432605852,4.63796284571298,4.657532309197,108843.045275063,0.0,1.0
2004-06-28,36.62,37.05,36.62,37.0,9800,4.777558351899,4.83365748055319,4.777558351899,4.82713432605852,75117.0312461705,0.0,1.0
2004-06-29,36.57,36.75,36.34,36.5,7400,4.77103519740432,4.79451855358515,4.74102868672883,4.76190278111178,56721.0235940472,0.0,1.0
2004-06-30,37.76,38.25,36.7,36.7,10200,4.92628627437756,4.99021318842536,4.78799539909048,4.78799539909048,78183.0325215244,0.0,1.0
2004-07-01,37.55,38.0,37.5,37.86,6000,4.89888902549993,4.95759741595199,4.89236587100525,4.93933258336691,45990.0191303085,0.0,1.0
2004-07-02,38.0,38.3,37.45,37.45,4200,4.95759741595199,4.99673634292003,4.88584271651058,4.88584271651058,32193.013391216,0.0,1.0
2004-07-06,38.1,38.1,37.9,38.05,7800,4.97064372494134,4.97064372494134,4.94455110696264,4.96412057044666,59787.024869401,0.0,1.0
2004-07-07,38.15,38.42,38.1,38.1,3000,4.97716687943601,5.01239191370725,4.97064372494134,4.97064372494134,22995.0095651543,0.0,1.0
2004-07-08,38.4,38.5,37.96,38.05,6300,5.00978265190938,5.02282896089873,4.95237889235625,4.96412057044666,48289.5200868239,0.0,1.0
2004-07-09,38.45,38.6,38.35,38.5,3900,5.01630580640405,5.03587526988808,5.00325949741471,5.02282896089873,29893.5124347005,0.0,1.0
2004-07-12,38.44,38.49,38.3,38.4,4800,5.01500117550512,5.02152432999979,4.99673634292003,5.00978265190938,36792.0153042468,0.0,1.0
2004-07-13,38.6,38.66,38.4,38.45,2500,5.03587526988808,5.04370305528168,5.00978265190938,5.01630580640405,19162.5079709619,0.0,1.0
2004-07-14,38.3,38.5,38.25,38.5,2300,4.99673634292003,5.02282896089873,4.99021318842536,5.02282896089873,17629.5073332849,0.0,1.0
2004-07-15,38.08,38.33,38.08,38.2,1900,4.96803446314347,5.00065023561684,4.96803446314347,4.98369003393069,14563.506057931,0.0,1.0
2004-07-16,37.65,38.59,37.65,38.2,7600,4.91193533448928,5.03457063898914,4.91193533448928,4.98369003393069,58254.024231724,0.0,1.0
2004-07-19,37.51,37.55,37.34,37.55,4400,4.89367050190419,4.89888902549993,4.8714917766223,4.89888902549993,33726.0140288929,0.0,1.0
2004-07-20,38.42,38.5,37.61,37.61,4400,5.01239191370725,5.02282896089873,4.90671681089354,4.90671681089354,33726.0140288929,0.0,1.0
2004-07-21,38.36,38.5,38.3,38.5,17200,5.00456412831364,5.02282896089873,4.99673634292003,5.02282896089873,131838.054840218,0.0,1.0
2004-07-22,38.84,38.86,38.3,38.3,3200,5.06718641146251,5.06979567326038,4.99673634292003,4.99673634292003,24528.0102028312,0.0,1.0
2004-07-23,38.61,39.0,38.61,38.85,4600,5.03717990078701,5.08806050584546,5.03717990078701,5.06849104236144,35259.0146665698,0.0,1.0
2004-07-26,38.51,38.65,38.4,38.65,5500,5.02413359179766,5.04239842438275,5.00978265190938,5.04239842438275,42157.5175361161,0.0,1.0
2004-07-27,37.99,38.75,37.9,38.6,3400,4.95629278505306,5.0554447333721,4.94455110696264,5.03587526988808,26061.0108405081,0.0,1.0
2004-07-28,37.86,37.95,37.85,37.9,5900,4.93933258336691,4.95107426145732,4.93802795246797,4.94455110696264,45223.51881147,0.0,1.0
2004-07-29,38.47,38.47,37.96,37.96,4800,5.01891506820192,5.01891506820192,4.95237889235625,4.95237889235625,36792.0153042468,0.0,1.0
2004-07-30,38.2,38.75,38.2,38.35,2300,4.98369003393069,5.0554447333721,4.98369003393069,5.00325949741471,17629.5073332849,0.0,1.0
2004-08-02,37.95,38.0,37.85,38.0,2700,4.95107426145732,4.95759741595199,4.93802795246797,4.95759741595199,20695.5086086388,0.0,1.0
2004-08-03,37.8,38.0,37.7,37.98,9300,4.9315047979733,4.95759741595199,4.91845848898395,4.95498815415412,71284.5296519781,0.0,1.0
2004-08-04,37.85,38.1,37.72,37.75,2800,4.93802795246797,4.97064372494134,4.92106775078182,4.92498164347862,21462.0089274773,0.0,1.0
2004-08-05,37.65,37.9,37.6,37.8,3400,4.91193533448928,4.94455110696264,4.9054121799946,4.9315047979733,26061.0108405081,0.0,1.0
2004-08-06,37.67,37.79,37.4,37.58,6300,4.92367701257969,4.93936167521599,4.88838652164801,4.91191351560246,48199.9528794556,0.07,1.0
2004-08-09,37.34,37.68,37.34,37.68,4100,4.88054419032985,4.92498406779938,4.88054419032985,4.92498406779938,31368.2233025029,0.0,1.0
2004-08-10,37.72,37.79,37.3,37.3,2800,4.93021228867815,4.93936167521599,4.87531596945109,4.87531596945109,21422.2012797581,0.0,1.0
2004-08-11,37.27,37.72,37.27,37.72,8700,4.87139480379201,4.93021228867815,4.87139480379201,4.93021228867815,66561.8396906769,0.0,1.0
2004-08-12,37.12,37.5,37.12,37.27,5400,4.85178897549663,4.90145707384492,4.85178897549663,4.87139480379201,41314.2453252477,0.0,1.0
2004-08-13,37.06,37.35,37.0,37.12,8400,4.84394664417848,4.88185124554955,4.83610431286033,4.85178897549663,64266.6038392742,0.0,1.0
2004-08-16,37.16,37.25,37.0,37.16,3600,4.8570171963754,4.86878069335263,4.83610431286033,4.8570171963754,27542.8302168318,0.0,1.0
2004-08-17,36.7,37.17,36.7,37.17,3700,4.79689265626957,4.85832425159509,4.79689265626957,4.85832425159509,28307.908833966,0.0,1.0
2004-08-18,36.55,36.78,36.55,36.75,11900,4.77728682797419,4.8073490980271,4.77728682797419,4.80342793236803,91044.3554389717,0.0,1.0
2004-08-19,36.1,36.4,36.1,36.4,1500,4.71846934308805,4.75768099967881,4.71846934308805,4.75768099967881,11476.1792570132,0.0,1.0
2004-08-20,35.76,36.0,35.75,35.95,5300,4.67402946561852,4.70539879089113,4.67272241039883,4.69886351479267,40549.1667081135,0.0,1.0
2004-08-23,35.7,35.89,35.7,35.85,3500,4.66618713430037,4.69102118347452,4.66618713430037,4.68579296259575,26777.7515996976,0.0,1.0
2004-08-24,35.85,35.85,35.65,35.75,14100,4.68579296259575,4.68579296259575,4.65965185820191,4.67272241039883,107876.085015925,0.0,1.0
2004-08-25,35.85,35.9,35.65,35.85,6100,4.68579296259575,4.69232823869421,4.65965185820191,4.68579296259575,46669.7956451872,0.0,1.0
2004-08-26,35.95,36.0,35.85,35.85,21700,4.69886351479267,4.70539879089113,4.68579296259575,4.68579296259575,166022.059918125,0.0,1.0
2004-08-27,35.0,36.1,35.0,36.0,16800,4.57469326892193,4.71846934308805,4.57469326892193,4.70539879089113,128533.207678548,0.0,1.0
2004-08-30,35.85,36.0,34.5,34.5,27700,4.68579296259575,4.70539879089113,4.50934050793733,4.50934050793733,211926.776946178,0.0,1.0
2004-08-31,36.01,36.1,35.85,35.85,55500,4.70670584611082,4.71846934308805,4.68579296259575,4.68579296259575,424618.63250949,0.0,1.0
2004-09-01,36.9,37.0,35.9,36.01,41400,4.82303376066341,4.83610431286033,4.69232823869421,4.70670584611082,316742.547493565,0.0,1.0
2004-09-02,35.45,36.8,34.7,36.8,19000,4.63351075380807,4.80996320846649,4.53548161233117,4.80996320846649,145364.937255501,0.0,1.0
2004-09-03,34.6,35.5,34.1,35.45,9200,4.52241106013425,4.64004602990653,4.45705829914965,4.63351075380807,70387.232776348,0.0,1.0
2004-09-07,35.25,35.3,34.61,34.61,4100,4.60736964941423,4.61390492551269,4.52371811535394,4.52371811535394,31368.2233025029,0.0,1.0
2004-09-08,35.0,35.45,34.75,35.45,8700,4.57469326892193,4.63351075380807,4.54201688842963,4.63351075380807,66561.8396906769,0.0,1.0
2004-09-09,36.05,36.95,34.75,34.9,16000,4.71193406698959,4.82956903676187,4.54201688842963,4.56162271672501,122412.578741475,0.0,1.0
2004-09-10,35.9,36.05,35.2,36.0,7800,4.69232823869421,4.71193406698959,4.60083437331577,4.70539879089113,59676.1321364689,0.0,1.0
2004-09-13,35.8,35.97,35.46,35.95,3500,4.67925768649729,4.70147762523205,4.63481780902776,4.69886351479267,26777.7515996976,0.0,1.0
2004-09-14,35.05,35.15,34.8,34.8,12700,4.58122854502039,4.59429909721731,4.54855216452809,4.54855216452809,97164.9843760455,0.0,1.0
2004-09-15,35.12,35.24,34.94,34.95,19600,4.59037793155823,4.60606259419454,4.56685093760378,4.56815799282347,149955.408958307,0.0,1.0
2004-09-16,35.12,35.7,34.75,34.75,8500,4.59037793155823,4.66618713430037,4.54201688842963,4.54201688842963,65031.6824564085,0.0,1.0
2004-09-17,34.81,35.14,34.81,35.11,13400,4.54985921974778,4.59299204199762,4.54985921974778,4.58907087633854,102520.534695985,0.0,1.0
2004-09-20,34.61,34.96,34.4,34.75,11200,4.52371811535394,4.56946504804316,4.49626995574041,4.54201688842963,85688.8051190323,0.0,1.0
2004-09-21,34.62,34.99,34.55,34.9,4900,4.52502517057363,4.57338621370224,4.51587578403579,4.56162271672501,37488.8522395767,0.0,1.0
2004-09-22,34.55,34.55,34.25,34.25,11000,4.51587578403579,4.51587578403579,4.47666412744503,4.47666412744503,84158.6478847639,0.0,1.0
2004-09-23,34.55,34.7,34.45,34.45,6100,4.51587578403579,4.53548161233117,4.50280523183887,4.50280523183887,46669.7956451872,0.0,1.0
2004-09-24,34.55,34.69,34.55,34.55,4600,4.51587578403579,4.53417455711148,4.51587578403579,4.51587578403579,35193.616388174,0.0,1.0
2004-09-27,34.35,34.56,34.35,34.55,10300,4.48973467964195,4.51718283925548,4.48973467964195,4.51587578403579,78803.0975648243,0.0,1.0
2004-09-28,34.64,34.64,34.35,34.35,20400,4.52763928101302,4.52763928101302,4.48973467964195,4.48973467964195,156076.03789538,0.0,1.0
2004-09-29,34.5,34.75,34.45,34.75,10200,4.50934050793733,4.54201688842963,4.50280523183887,4.54201688842963,78038.0189476901,0.0,1.0
2004-09-30,34.78,34.95,34.35,34.4,7300,4.54593805408871,4.56815799282347,4.48973467964195,4.49626995574041,55850.7390507978,0.0,1.0
2004-10-01,35.7,35.7,34.75,34.9,3600,4.66618713430037,4.66618713430037,4.54201688842963,4.56162271672501,27542.8302168318,0.0,1.0
2004-10-04,36.55,37.25,35.6,35.6,11900,4.77728682797419,4.86878069335263,4.65311658210345,4.65311658210345,91044.3554389717,0.0,1.0
2004-10-05,36.68,37.04,36.68,36.7,2900,4.79427854583018,4.84133253373909,4.79427854583018,4.79689265626957,22187.2798968923,0.0,1.0
2004-10-06,36.2,36.8,35.7,36.8,5000,4.73153989528497,4.80996320846649,4.66618713430037,4.80996320846649,38253.9308567108,0.0,1.0
2004-10-07,35.99,36.0,35.37,36.0,4400,4.70409173567144,4.70539879089113,4.62305431205053,4.70539879089113,33663.4591539055,0.0,1.0
2004-10-08,35.25,35.9,35.25,35.88,3200,4.60736964941423,4.69232823869421,4.60736964941423,4.68971412825482,24482.5157482949,0.0,1.0
2004-10-11,36.25,36.62,36.25,36.25,4700,4.73807517138343,4.78643621451203,4.73807517138343,4.73807517138343,35958.6950053082,0.0,1.0
2004-10-12,36.0,36.25,35.75,36.25,1700,4.70539879089113,4.73807517138343,4.67272241039883,4.73807517138343,13006.3364912817,0.0,1.0
2004-10-13,35.35,35.91,35.35,35.9,2300,4.62044020161115,4.6936352939139,4.62044020161115,4.69232823869421,17596.808194087,0.0,1.0
2004-10-14,34.96,35.22,34.61,35.0,10500,4.56946504804316,4.60344848375515,4.52371811535394,4.57469326892193,80333.2547990928,0.0,1.0
2004-10-15,36.17,36.25,34.89,34.89,4700,4.72761872962589,4.73807517138343,4.56031566150532,4.56031566150532,35958.6950053082,0.0,1.0
2004-10-18,37.9,37.96,36.07,36.07,10600,4.9537392826326,4.96158161395076,4.71454817742897,4.71454817742897,81098.3334162271,0.0,1.0
2004-10-19,36.44,37.99,36.44,37.95,7000,4.76290922055757,4.96550277960983,4.76290922055757,4.96027455873106,53555.5031993952,0.0,1.0
2004-10-20,36.72,36.74,36.5,36.5,1900,4.79950676670895,4.80212087714833,4.77075155187573,4.77075155187573,14536.4937255501,0.0,1.0
2004-10-21,36.46,36.65,36.31,36.47,6900,4.76552333099696,4.79035738017111,4.74591750270158,4.76683038621665,52790.424582261,0.0,1.0
2004-10-22,35.4,36.25,35.4,36.25,7300,4.62697547770961,4.73807517138343,4.62697547770961,4.73807517138343,55850.7390507978,0.0,1.0
2004-10-25,35.51,35.7,35.0,35.3,6100,4.64135308512622,4.66618713430037,4.57469326892193,4.61390492551269,46669.7956451872,0.0,1.0
2004-10-26,36.62,36.62,35.46,35.65,4500,4.78643621451203,4.78643621451203,4.63481780902776,4.65965185820191,34428.5377710398,0.0,1.0
2004-10-27,36.9,37.0,36.08,36.8,6200,4.82303376066341,4.83610431286033,4.71585523264866,4.80996320846649,47434.8742623214,0.0,1.0
2004-10-28,36.9,36.98,36.13,36.9,5400,4.82303376066341,4.83349020242094,4.72239050874712,4.82303376066341,41314.2453252477,0.0,1.0
2004-10-29,36.49,36.865,36.15,36.8,6500,4.76944449665604,4.81845906739448,4.72500461918651,4.80996320846649,49730.110113724,0.0,1.0
2004-11-01,36.5,37.0,36.3,36.5,11200,4.77075155187573,4.83610431286033,4.74461044748189,4.77075155187573,85688.8051190322,0.0,1.0
2004-11-02,36.5,37.0,36.18,36.75,5100,4.77075155187573,4.83610431286033,4.72892578484558,4.80342793236803,39019.009473845,0.0,1.0
2004-11-03,36.6,36.99,36.25,36.5,3800,4.78382210407265,4.83479725764063,4.73807517138343,4.77075155187573,29072.9874511002,0.0,1.0
2004-11-04,37.0,37.0,36.5,36.99,6000,4.83610431286033,4.83610431286033,4.77075155187573,4.83479725764063,45904.717028053,0.0,1.0
2004-11-05,37.25,37.3,37.0,37.25,5100,4.86878069335263,4.87531596945109,4.83610431286033,4.86878069335263,39019.009473845,0.0,1.0
2004-11-08,38.05,38.25,37.2,37.25,8100,4.98249449746583,5.00868369324751,4.87119041539366,4.87773771433908,61857.5695681666,0.07,1.0
2004-11-09,38.0,38.17,37.85,37.85,4900,4.97594719852041,4.99820801493484,4.95630530168414,4.95630530168414,37420.0112202489,0.0,1.0
2004-11-10,38.4,38.4,38.0,38.15,6400,5.02832559008378,5.02832559008378,4.97594719852041,4.99558909535667,48875.1166958354,0.0,1.0
2004-11-11,39.1,39.1,38.31,38.35,6300,5.11998777531968,5.11998777531968,5.01654045198202,5.02177829113836,48111.442997463,0.0,1.0
2004-11-12,39.5,39.8,39.0,39.25,6500,5.17236616688305,5.21164996055558,5.10689317742884,5.13962967215595,49638.7903942078,0.0,1.0
2004-11-15,39.65,39.75,39.0,39.3,3100,5.19200806371932,5.20510266161016,5.10689317742884,5.14617697110137,23673.8846495453,0.0,1.0
2004-11-16,38.06,39.5,38.05,39.5,4700,4.98380395725491,5.17236616688305,4.98249449746583,5.17236616688305,35892.6638235041,0.0,1.0
2004-11-17,39.24,39.45,38.0,38.0,3400,5.13832021236686,5.16581886793763,4.97594719852041,4.97594719852041,25964.9057446626,0.0,1.0
2004-11-18,39.66,39.78,39.4,39.4,6800,5.1933175235084,5.20903104097741,5.15927156899221,5.15927156899221,51929.8114893251,0.0,1.0
2004-11-19,39.49,40.12,39.4,39.66,7100,5.17105670709397,5.25355267380628,5.15927156899221,5.1933175235084,54220.8325844424,0.0,1.0
2004-11-22,38.85,39.49,38.75,39.49,5900,5.08725128059257,5.17105670709397,5.07415668270173,5.17105670709397,45056.7482039733,0.0,1.0
2004-11-23,39.0,39.0,38.0,38.65,6300,5.10689317742884,5.10689317742884,4.97594719852041,5.06106208481089,48111.4429974629,0.0,1.0
2004-11-24,39.15,39.69,39.05,39.25,3800,5.1265350742651,5.19724590287566,5.11344047637426,5.13962967215595,29019.6005381523,0.0,1.0
2004-11-26,39.25,39.25,39.0,39.25,500,5.13962967215595,5.13962967215595,5.10689317742884,5.13962967215595,3818.36849186214,0.0,1.0
2004-11-29,39.95,39.95,39.05,39.2,5600,5.23129185739185,5.23129185739185,5.11344047637426,5.13308237321052,42765.727108856,0.0,1.0
2004-11-30,40.12,40.24,39.85,39.95,7300,5.25355267380628,5.26926619127529,5.21819725950101,5.23129185739185,55748.1799811872,0.0,1.0
2004-12-01,41.0,41.3,40.19,40.19,14500,5.3687851352457,5.40806892891823,5.26271889232987,5.26271889232987,110732.686264002,0.0,1.0
2004-12-02,41.35,41.75,41.0,41.5,5100,5.41461622786365,5.46699461942703,5.3687851352457,5.43425812469992,38947.3586169938,0.0,1.0
2004-12-03,41.75,42.25,41.0,41.1,7200,5.46699461942703,5.53246760888124,5.3687851352457,5.38187973313654,54984.5062828148,0.0,1.0
2004-12-06,41.09,41.75,40.3,41.6,8000,5.38057027334746,5.46699461942703,5.2771229500098,5.44735272259076,61093.8958697942,0.0,1.0
2004-12-07,40.46,41.43,40.45,41.2,5100,5.29807430663515,5.42509190617633,5.29676484684606,5.39497433102739,38947.3586169938,0.0,1.0
2004-12-08,41.24,41.24,40.0,40.46,10200,5.40021217018373,5.40021217018373,5.23783915633727,5.29807430663515,77894.7172339876,0.0,1.0
2004-12-09,42.0,42.12,40.9,41.0,4900,5.49973111415413,5.51544463162315,5.35569053735486,5.3687851352457,37420.011220249,0.0,1.0
2004-12-10,41.75,41.88,41.62,41.8,1900,5.46699461942703,5.48401759668512,5.44997164216893,5.47354191837245,14509.8002690761,0.0,1.0
2004-12-13,41.73,41.75,41.53,41.75,7400,5.46437569984886,5.46699461942703,5.43818650406717,5.46699461942703,56511.8536795596,0.0,1.0
2004-12-14,41.26,41.75,41.1,41.75,9400,5.40283108976189,5.46699461942703,5.38187973313654,5.46699461942703,71785.3276470082,0.0,1.0
2004-12-15,41.35,41.37,40.9,41.1,15800,5.41461622786365,5.41723514744182,5.35569053735486,5.38187973313654,120660.444342844,0.0,1.0
2004-12-16,41.49,41.52,41.1,41.25,2700,5.43294866491083,5.43687704427809,5.38187973313654,5.40152162997281,20619.1898560556,0.0,1.0
2004-12-17,41.5,41.8,41.2,41.49,4000,5.43425812469992,5.47354191837245,5.39497433102739,5.43294866491083,30546.9479348971,0.0,1.0
2004-12-20,41.15,41.5,41.15,41.5,900,5.38842703208197,5.43425812469992,5.38842703208197,5.43425812469992,6873.06328535185,0.0,1.0
2004-12-21,41.65,41.8,41.2,41.2,3600,5.45390002153618,5.47354191837245,5.39497433102739,5.39497433102739,27492.2531414074,0.0,1.0
2004-12-22,43.25,43.5,41.9,41.9,5300,5.66341358778967,5.69615008251678,5.48663651626329,5.48663651626329,40474.7060137387,0.0,1.0
2004-12-23,42.8,43.25,42.55,42.87,8000,5.60448789728088,5.66341358778967,5.57175140255377,5.61365411580447,61093.8958697942,0.0,1.0
2004-12-27,43.1,43.3,43.0,43.3,8300,5.64377169095341,5.66996088673509,5.63067709306257,5.66996088673509,63384.9169649115,0.0,1.0
2004-12-28,43.25,43.5,43.05,43.15,7100,5.66341358778967,5.69615008251678,5.63722439200799,5.65031898989883,54220.8325844424,0.0,1.0
2004-12-29,43.25,43.25,43.0,43.25,4700,5.66341358778967,5.66341358778967,5.63067709306257,5.66341358778967,35892.6638235041,0.0,1.0
2004-12-30,43.07,43.14,42.0,43.0,5700,5.63984331158616,5.64900953010975,5.49973111415413,5.63067709306257,43529.4008072283,0.0,1.0
2004-12-31,43.0,43.05,42.3,42.85,3800,5.63067709306257,5.63722439200799,5.53901490782666,5.6110351962263,29019.6005381522,0.0,1.0
2005-01-03,42.2,43.25,41.9,43.25,5500,5.52592030993582,5.66341358778967,5.48663651626329,5.66341358778967,42002.0534104835,0.0,1.0
2005-01-04,40.79,42.25,40.5,42.0,6600,5.34128647967493,5.53246760888124,5.30331214579149,5.49973111415413,50402.4640925802,0.0,1.0
2005-01-05,39.5,40.7,39.5,40.7,11600,5.17236616688305,5.32950134157317,5.17236616688305,5.32950134157317,88586.1490112017,0.0,1.0
2005-01-06,39.85,39.88,39.2,39.25,10100,5.21819725950101,5.22212563886826,5.13308237321052,5.13962967215595,77131.0435356151,0.0,1.0
2005-01-07,40.46,40.65,39.8,39.85,15100,5.29807430663515,5.32295404262775,5.21164996055558,5.21819725950101,115314.728454237,0.0,1.0
2005-01-10,40.75,40.97,40.5,40.6,7200,5.33604864051859,5.36485675587845,5.30331214579149,5.31640674368233,54984.5062828148,0.0,1.0
2005-01-11,40.85,41.0,40.5,40.9,7400,5.34914323840944,5.3687851352457,5.30331214579149,5.35569053735486,56511.8536795596,0.0,1.0
2005-01-12,41.14,41.14,40.25,40.75,13100,5.38711757229288,5.38711757229288,5.27057565106438,5.33604864051859,100041.254486788,0.0,1.0
2005-01-13,41.3,41.3,41.15,41.2,8200,5.40806892891823,5.40806892891823,5.38842703208197,5.39497433102739,62621.2432665391,0.0,1.0
2005-01-14,41.3,41.39,41.07,41.2,10600,5.40806892891823,5.41985406701999,5.37795135376929,5.39497433102739,80949.4120274774,0.0,1.0
2005-01-18,42.47,42.47,41.19,41.4,12900,5.5612757242411,5.5612757242411,5.3936648712383,5.42116352680907,98513.9070900431,0.0,1.0
2005-01-19,42.35,42.7,42.25,42.6,9800,5.54556220677209,5.59139329939004,5.53246760888124,5.57829870149919,74840.0224404979,0.0,1.0
2005-01-20,42.1,42.5,41.87,42.35,13100,5.51282571204498,5.56520410360835,5.48270813689604,5.54556220677209,100041.254486788,0.0,1.0
2005-01-21,42.4,42.7,42.0,42.0,2400,5.55210950571751,5.59139329939004,5.49973111415413,5.49973111415413,18328.1687609383,0.0,1.0
2005-01-24,41.85,42.15,41.85,42.15,5800,5.48008921731787,5.5193730109904,5.48008921731787,5.5193730109904,44293.0745056008,0.0,1.0
2005-01-25,42.32,42.75,42.0,42.0,6200,5.54163382740483,5.59794059833546,5.49973111415413,5.49973111415413,47347.7692990905,0.0,1.0
2005-01-26,43.26,43.5,42.25,42.25,5500,5.66472304757876,5.69615008251678,5.53246760888124,5.53246760888124,42002.0534104835,0.0,1.0
2005-01-27,43.97,44.25,43.46,43.46,6200,5.75769469260374,5.7943595666981,5.69091224336044,5.69091224336044,47347.7692990906,0.0,1.0
2005-01-28,44.5,44.5,43.85,44.13,5500,5.82709606142521,5.82709606142521,5.74198117513473,5.77864604922909,42002.0534104835,0.0,1.0
2005-01-31,46.25,46.25,44.55,44.55,13500,6.05625152451497,6.05625152451497,5.83364336037063,5.83364336037063,103095.949280278,0.0,1.0
2005-02-01,48.1,48.15,46.7,46.75,17500,6.29850158549557,6.30504888444099,6.11517721502376,6.12172451396918,133642.897215175,0.0,1.0
2005-02-02,47.42,48.2,47.13,48.2,13500,6.20945831983783,6.31159618338641,6.17148398595439,6.31159618338641,103095.949280278,0.0,1.0
2005-02-03,46.15,47.2,45.7,47.2,5100,6.04315692662412,6.18065020447798,5.98423123611533,6.18065020447798,38947.3586169938,0.0,1.0
2005-02-04,46.27,46.42,46.0,46.25,8600,6.05887044409314,6.0785123409294,6.02351502978786,6.05625152451497,65675.9380600288,0.0,1.0
2005-02-07,46.8,46.93,45.82,46.22,4400,6.1374380314382,6.15448647041441,6.00891902992517,6.06137576523661,33551.4589223064,0.07,1.0
2005-02-08,47.74,47.89,46.64,46.8,5600,6.26071135942007,6.28038263516186,6.11645533731362,6.1374380314382,42701.8568102082,0.0,1.0
2005-02-09,45.25,47.9,45.0,47.9,9200,5.93416818210638,6.28169405354465,5.90138272253673,6.28169405354465,70153.0504739134,0.0,1.0
2005-02-10,45.89,45.9,45.15,45.25,7200,6.01809895860468,6.01941037698746,5.92105399827852,5.93416818210638,54902.3873274105,0.0,1.0
2005-02-11,45.75,46.1,45.74,46.1,3400,5.99973910124567,6.04563874464318,5.99842768286289,6.04563874464318,25926.127349055,0.0,1.0
2005-02-14,45.74,45.99,45.51,45.75,3300,5.99842768286289,6.03121314243254,5.96826506005881,5.99973910124567,25163.5941917298,0.0,1.0
2005-02-15,44.89,45.74,44.85,45.74,6000,5.88695712032608,5.99842768286289,5.88171144679494,5.99842768286289,45751.9894395088,0.0,1.0
2005-02-16,45.0,45.0,44.6,44.89,3400,5.90138272253673,5.90138272253673,5.84892598722529,5.88695712032608,25926.127349055,0.0,1.0
2005-02-17,44.2,44.9,43.75,44.8,14500,5.79646925191385,5.88826853870887,5.73745542468849,5.87515435488101,110567.307812146,0.0,1.0
2005-02-18,43.2,44.3,43.15,44.17,7700,5.66532741363526,5.80958343574171,5.65877032172133,5.79253499676549,58715.0531140363,0.0,1.0
2005-02-22,41.78,43.11,40.71,42.68,21100,5.47910600327965,5.65352464819018,5.33878423632156,5.59713365773039,160894.496195606,0.0,1.0
2005-02-23,41.38,42.12,40.5,41.98,12700,5.42664926796822,5.52369422829438,5.31124445028305,5.50533437093537,96841.7109802936,0.0,1.0
2005-02-24,43.63,43.63,41.13,41.13,28400,5.72171840409505,5.72171840409505,5.39386380839857,5.39386380839857,216559.416680342,0.0,1.0
2005-02-25,45.3,45.45,43.8,43.8,10100,5.9407252740203,5.96039654976209,5.74401251660241,5.74401251660241,77015.8488898399,0.0,1.0
2005-02-28,44.05,45.3,43.6,45.3,4000,5.77679797617206,5.9407252740203,5.7177841489467,5.9407252740203,30501.3262930059,0.0,1.0
2005-03-01,45.25,45.25,44.3,44.3,6900,5.93416818210638,5.93416818210638,5.80958343574171,5.80958343574171,52614.7878554351,0.0,1.0
2005-03-02,45.85,45.99,45.0,45.25,9600,6.01285328507353,6.03121314243254,5.90138272253673,5.93416818210638,73203.1831032141,0.0,1.0
2005-03-03,48.0,48.75,45.85,45.85,25700,6.29480823737251,6.39316461608145,6.01285328507353,6.01285328507353,195971.021432563,0.0,1.0
2005-03-04,48.06,48.15,47.65,47.75,28900,6.30267674766923,6.3144795131143,6.248908593975,6.26202277780286,220372.082466967,0.0,1.0
2005-03-07,50.25,50.25,47.83,47.83,60500,6.58987737349934,6.58987737349934,6.27251412486515,6.27251412486515,461332.560181714,0.0,1.0
2005-03-08,50.01,52.73,50.01,50.87,23500,6.55840333231248,6.91510913243026,6.55840333231248,6.67118531323207,179195.29197141,0.0,1.0
2005-03-09,48.86,50.01,48.63,50.01,9700,6.4075902182921,6.55840333231248,6.37742759548802,6.55840333231248,73965.7162605392,0.0,1.0
2005-03-10,51.49,51.9,48.85,48.85,23800,6.7524932529648,6.80626140665902,6.40627879990931,6.40627879990931,181482.891443385,0.0,1.0
2005-03-11,52.15,52.23,51.1,51.74,22000,6.83904686622867,6.84953821329096,6.70134793603615,6.78527871253445,167757.294611532,0.0,1.0
2005-03-14,54.9,54.9,52.5,52.5,21200,7.19968692149481,7.19968692149481,6.88494650962618,6.88494650962618,161657.029352931,0.0,1.0
2005-03-15,55.01,55.4,54.73,54.9,30100,7.21411252370545,7.2652578406341,7.17739280898745,7.19968692149481,229522.480354869,0.0,1.0
2005-03-16,54.45,54.96,54.25,54.25,17100,7.14067309426944,7.20755543179152,7.11444472661372,7.11444472661372,130393.1699026,0.0,1.0
2005-03-17,55.0,55.0,54.2,54.2,10600,7.21280110532267,7.21280110532267,7.10788763469979,7.10788763469979,80828.5146764655,0.0,1.0
2005-03-18,55.46,55.46,54.9,55.25,26400,7.27312635093082,7.27312635093082,7.19968692149481,7.24558656489231,201308.753533839,0.0,1.0
2005-03-21,55.67,55.67,55.05,55.21,19400,7.30066613696932,7.30066613696932,7.2193581972366,7.24034089136117,147931.432521079,0.0,1.0
2005-03-22,55.5,55.66,55.16,55.66,19800,7.27837202446196,7.29935471858654,7.23378379944724,7.29935471858654,150981.565150379,0.0,1.0
2005-03-23,55.0,55.5,55.0,55.15,53700,7.21280110532267,7.27837202446196,7.21280110532267,7.23247238106446,409480.305483604,0.0,1.0
2005-03-24,54.01,54.89,54.0,54.75,20700,7.08297068542686,7.19837550311202,7.08165926704407,7.18001564575302,157844.363566305,0.0,1.0
2005-03-28,54.45,54.49,53.76,54.01,23700,7.14067309426944,7.14591876780058,7.05018522585721,7.08297068542686,180720.35828606,0.0,1.0
2005-03-29,54.99,54.99,54.23,54.45,14000,7.21148968693988,7.21148968693988,7.11182188984815,7.14067309426944,106754.642025521,0.0,1.0
2005-03-30,56.4,56.4,54.0,54.35,15000,7.3963996789127,7.3963996789127,7.08165926704407,7.12755891044158,114379.973598772,0.0,1.0
2005-03-31,57.23,57.23,56.5,56.75,39500,7.50524740468393,7.50524740468393,7.40951386274056,7.44229932231021,301200.597143433,0.0,1.0
2005-04-01,56.67,57.38,56.65,57.23,17800,7.43180797524792,7.52491868042572,7.42918513848235,7.50524740468393,135730.902003876,0.0,1.0
2005-04-04,58.14,58.15,57.25,57.25,6700,7.62458647751745,7.62589789590024,7.5078702414495,7.5078702414495,51089.7215407848,0.0,1.0
2005-04-05,59.4,59.57,58.06,58.3,19100,7.78982519374848,7.81211930625584,7.61409513045516,7.64556917164203,145643.833049103,0.0,1.0
2005-04-06,59.25,59.8,58.7,59.8,21500,7.77015391800669,7.84228192905992,7.69802590695346,7.84228192905992,163944.628824907,0.0,1.0
2005-04-07,59.85,59.85,59.26,59.5,7800,7.84883902097385,7.84883902097385,7.77146533638948,7.80293937757634,59477.5862713614,0.0,1.0
2005-04-08,58.81,59.9,58.8,59.85,10600,7.71245150916411,7.85539611288778,7.71114009078132,7.84883902097385,80828.5146764655,0.0,1.0
2005-04-11,58.8,59.5,58.55,58.81,9900,7.71114009078132,7.80293937757634,7.67835463121167,7.71245150916411,75490.7825751895,0.0,1.0
2005-04-12,59.05,59.05,57.35,58.25,23800,7.74392555035097,7.74392555035097,7.52098442527736,7.6390120797281,181482.891443385,0.0,1.0
2005-04-13,58.7,59.1,58.54,59.05,7300,7.69802590695346,7.7504826422649,7.67704321282889,7.74392555035097,55664.9204847357,0.0,1.0
2005-04-14,57.9,58.65,57.75,58.55,13100,7.59311243633059,7.69146881503953,7.5734411605888,7.67835463121167,99891.8436095942,0.0,1.0
2005-04-15,57.24,57.93,57.15,57.91,23600,7.50655882306672,7.59704669147895,7.49475605762164,7.59442385471337,179957.825128735,0.0,1.0
2005-04-18,58.7,58.71,57.25,57.4,113500,7.69802590695346,7.69933732533625,7.5078702414495,7.52754151719129,865475.133564042,0.0,1.0
2005-04-19,59.7,60.2,58.7,58.7,50500,7.82916774523206,7.89473866437136,7.69802590695346,7.69802590695346,385079.244449199,0.0,1.0
2005-04-20,60.0,60.05,58.5,59.9,24500,7.86851029671564,7.87506738862957,7.67179753929774,7.85539611288778,186820.623544661,0.0,1.0
2005-04-21,60.6,61.32,60.0,60.0,29700,7.94719539968279,8.04161752324338,7.86851029671564,7.86851029671564,226472.347725569,0.0,1.0
2005-04-22,60.1,61.2,59.48,60.64,27000,7.8816244805435,8.02588050264995,7.80031654081077,7.95244107321394,205883.952477789,0.0,1.0
2005-04-25,60.9,61.71,59.7,60.1,19500,7.98653795116637,8.09276284017203,7.82916774523206,7.8816244805435,148693.965678404,0.0,1.0
2005-04-26,61.17,61.32,60.55,60.55,15700,8.02194624750159,8.04161752324338,7.94063830776886,7.94063830776886,119717.705700048,0.0,1.0
2005-04-27,61.39,62.33,60.5,61.0,16700,8.05079745192288,8.17407077990476,7.93408121585493,7.99965213499423,127343.0372733,0.0,1.0
2005-04-28,61.25,61.85,60.8,61.0,10600,8.03243759456388,8.11112269753104,7.97342376733851,7.99965213499423,80828.5146764655,0.0,1.0
2005-04-29,61.05,61.75,60.75,61.5,15400,8.00620922690816,8.09800851370318,7.96686667542458,8.06522305413353,117430.106228073,0.0,1.0
2005-05-02,61.4,61.4,59.75,61.3,12700,8.05210887030567,8.05210887030567,7.83572483714599,8.03899468647781,96841.7109802936,0.0,1.0
2005-05-03,60.4,61.85,59.9,61.4,8400,7.92096703202707,8.11112269753104,7.85539611288778,8.05210887030567,64052.7852153123,0.0,1.0
2005-05-04,61.15,61.44,60.6,60.6,7500,8.01932341073602,8.05735454383681,7.94719539968279,7.94719539968279,57189.986799386,0.0,1.0
2005-05-05,61.84,61.84,60.94,61.25,12400,8.10981127914825,8.10981127914825,7.99178362469751,8.03243759456388,94554.1115083182,0.0,1.0
2005-05-06,66.19,66.2,61.95,61.95,59600,8.68027827566013,8.68158969404292,8.12423688135889,8.12423688135889,454469.761765787,0.0,1.0
2005-05-09,68.45,68.45,65.5,66.69,51500,8.97665883016976,8.97665883016976,8.5897904072479,8.74584919479943,392704.57602245,0.0,1.0
2005-05-10,67.8,68.4,66.6,67.63,45200,8.90059656396817,8.97936290524222,8.74306388142006,8.87827943394052,344309.505320812,0.07,1.0
2005-05-11,67.69,68.05,67.1,67.8,14500,8.88615606806792,8.93341587283236,8.80870249914844,8.90059656396817,110453.270512207,0.0,1.0
2005-05-12,67.71,68.12,67.0,67.8,21400,8.88878161277706,8.94260527931433,8.79557477560276,8.90059656396817,163013.792342154,0.0,1.0
2005-05-13,67.73,68.5,67.4,67.9,17000,8.8914071574862,8.9924906287879,8.84808566978547,8.91372428751385,129496.937841898,0.0,1.0
2005-05-16,70.5,70.85,68.0,68.0,42400,9.25504509970141,9.30099213211128,8.92685201105952,8.92685201105952,322980.597911558,0.0,1.0
2005-05-17,70.6,70.6,68.9,70.25,30400,9.26817282324709,9.26817282324709,9.0450015229706,9.22222579083722,231570.994729042,0.0,1.0
2005-05-18,73.09,73.15,70.925,71.05,103000,9.59505313953442,9.60292977366182,9.31083792477054,9.32724757920263,784599.093983266,0.0,1.0
2005-05-19,74.45,74.45,73.09,73.19,39700,9.77359017975561,9.77359017975561,9.59505313953442,9.60818086308009,302413.437195492,0.0,1.0
2005-05-20,75.84,76.0,74.0,74.0,60900,9.9560655370405,9.97706989471358,9.71451542380007,9.71451542380007,463903.736151271,0.0,1.0
2005-05-23,79.3,79.33,76.0,76.0,120700,10.4102847717209,10.4142230887846,9.97706989471358,9.97706989471358,919428.258677477,0.0,1.0
2005-05-24,73.15,79.3,72.5,77.75,150100,9.60292977366182,10.4102847717209,9.51759957061493,10.2068050567629,1143381.78647464,0.0,1.0
2005-05-25,71.1,73.21,70.86,72.15,70300,9.33381144097547,9.61080640778923,9.30230490446585,9.47165253820507,535507.925310909,0.0,1.0
2005-05-26,73.82,74.5,70.87,70.87,53000,9.69088552141785,9.78015404152844,9.30361767682042,9.30361767682042,403725.747389448,0.0,1.0
2005-05-27,73.08,75.0,72.95,73.5,23900,9.59374036717985,9.84579265925682,9.57667432657047,9.64887680607169,182057.459671845,0.0,1.0
2005-05-31,76.75,77.3,72.45,72.83,53000,10.0755278213061,10.1477303008074,9.51103570884209,9.56092105831566,403725.74738945,0.0,1.0
2005-06-01,75.2,76.49,74.9,76.49,42100,9.87204810634818,10.0413957400874,9.83266493571115,10.0413957400874,320695.357831995,0.0,1.0
2005-06-02,76.99,77.17,74.76,75.0,26800,10.1070343578158,10.130664260198,9.8142861227472,9.84579265925682,204148.113774286,0.0,1.0
2005-06-03,77.0,77.85,76.25,76.99,29800,10.1083471301703,10.2199327803086,10.0098892035778,10.1070343578158,227000.514569917,0.0,1.0
2005-06-06,77.95,78.15,77.14,77.4,24200,10.2330605038543,10.2593159509456,10.1267259431343,10.160858024353,184342.699751407,0.0,1.0
2005-06-07,77.2,78.49,77.1,78.3,18600,10.1346025772617,10.3039502110009,10.121474853716,10.2790075362641,141684.8849329,0.0,1.0
2005-06-08,71.7,76.4,71.25,76.2,57700,9.41257778224952,10.0295807888963,9.35350302629398,10.0033253418049,439527.841969267,0.0,1.0
2005-06-09,73.75,74.25,70.25,70.75,43800,9.68169611493588,9.74733473266425,9.22222579083722,9.2878644085656,333645.051616185,0.0,1.0
2005-06-10,73.81,74.65,73.7,74.0,21400,9.68957274906328,9.79984562684696,9.67513225316304,9.71451542380007,163013.792342154,0.0,1.0
2005-06-13,72.5,73.82,71.25,73.31,36900,9.51759957061493,9.69088552141785,9.35350302629398,9.6239341313349,281084.529786238,0.0,1.0
2005-06-14,74.7,74.75,71.95,72.15,22800,9.8064094886198,9.81297335039263,9.44539709111371,9.47165253820507,173678.246046781,0.0,1.0
2005-06-15,76.49,76.5,73.5,75.0,27700,10.0413957400874,10.042708512442,9.64887680607169,9.84579265925682,211003.834012975,0.0,1.0
2005-06-16,75.51,76.0,74.75,76.0,21800,9.91274404933977,9.97706989471358,9.81297335039263,9.97706989471358,166060.779114905,0.0,1.0
2005-06-17,74.29,75.35,73.5,74.75,32500,9.75258582208253,9.89173969166669,9.64887680607169,9.81297335039263,247567.675285982,0.0,1.0
2005-06-20,74.6,75.25,73.65,74.09,14800,9.79328176507412,9.87861196812101,9.6685683913902,9.72633037499117,112738.51059177,0.0,1.0
2005-06-21,74.08,75.0,74.0,74.35,33900,9.72501760263661,9.84579265925682,9.71451542380007,9.76046245620993,258232.128990609,0.0,1.0
2005-06-22,75.0,75.35,71.63,74.3,16600,9.84579265925682,9.89173969166669,9.40338837576755,9.75389859443709,126449.951069148,0.0,1.0
2005-06-23,73.56,77.35,73.3,76.0,23200,9.65675344019909,10.1542941625802,9.62262135898034,9.97706989471358,176725.232819532,0.0,1.0
2005-06-24,76.0,76.0,72.7,73.56,45900,9.97706989471358,9.97706989471358,9.54385501770628,9.65675344019909,349641.732173126,0.0,1.0
2005-06-27,76.2,77.0,74.85,75.5,17400,10.0033253418049,10.1083471301703,9.82610107393831,9.9114312769852,132543.924614649,0.0,1.0
2005-06-28,81.54,81.65,76.45,76.45,71100,10.704345779144,10.7187862750443,10.0361446506691,10.0361446506691,541601.898856411,0.0,1.0
2005-06-29,84.5,84.74,81.51,81.51,66300,11.092926396096,11.1244329326056,10.7004074620803,10.7004074620803,505038.057583405,0.0,1.0
2005-06-30,86.0,87.0,83.4,84.25,64000,11.2898422492812,11.4211194847379,10.9485214370936,11.0601070872318,487517.883640086,0.0,1.0
2005-07-01,86.17,86.5,85.0,86.5,20200,11.3121593793088,11.3554808670095,11.1585650138244,11.3554808670095,153872.832023903,0.0,1.0
2005-07-05,87.8,89.0,86.57,86.8,36900,11.5261412731033,11.6836739556514,11.3646702734915,11.3948640376466,281084.529786239,0.0,1.0
2005-07-06,87.1,87.75,86.15,87.55,29700,11.4342472082836,11.5195774113305,11.3095338345997,11.4933219642391,226238.767876728,0.0,1.0
2005-07-07,87.8,88.23,85.75,86.5,32700,11.5261412731033,11.5825904843497,11.257022940417,11.3554808670095,249091.168672358,0.0,1.0
2005-07-08,87.5,88.0,86.0,87.8,38800,11.4867581024663,11.5523967201947,11.2898422492812,11.5261412731033,295557.716956803,0.0,1.0
2005-07-11,88.0,88.5,87.8,88.25,34900,11.5523967201947,11.6180353379231,11.5261412731033,11.5852160290589,265849.595922485,0.0,1.0
2005-07-12,88.74,90.25,87.0,87.75,39700,11.6495418744327,11.8477704999724,11.4211194847379,11.5195774113305,302413.437195491,0.0,1.0
2005-07-13,88.49,89.5,87.92,89.24,14900,11.6167225655685,11.7493125733798,11.5418945413581,11.7151804921611,113500.257284958,0.0,1.0
2005-07-14,85.0,89.85,83.85,88.5,71200,11.1585650138244,11.7952596057897,11.0075961930491,11.6180353379231,542363.645549598,0.0,1.0
2005-07-15,85.25,85.75,82.4,84.0,45900,11.1913843226886,11.257022940417,10.8172442016368,11.0272877783676,349641.732173125,0.0,1.0
2005-07-18,84.5,86.18,82.75,85.25,32000,11.092926396096,11.3134721516634,10.8631912340467,11.1913843226886,243758.941820044,0.0,1.0
2005-07-19,86.1,86.6,84.5,84.5,22700,11.3029699728268,11.3686085905552,11.092926396096,11.092926396096,172916.499353594,0.0,1.0
2005-07-20,86.49,87.0,85.25,86.35,33800,11.354168094655,11.4211194847379,11.1913843226886,11.335789281691,257470.382297421,0.0,1.0
2005-07-21,85.25,86.25,83.66,86.0,20600,11.1913843226886,11.3226615581453,10.9826535183123,11.2898422492812,156919.818796653,0.0,1.0
2005-07-22,87.24,87.65,84.25,84.25,27200,11.4526260212475,11.5064496877848,11.0601070872318,11.0601070872318,207195.100547038,0.0,1.0
2005-07-25,85.75,89.2,85.75,87.99,27400,11.257022940417,11.7099294027428,11.257022940417,11.5510839478401,208718.593933412,0.0,1.0
2005-07-26,85.78,86.55,84.75,84.75,17400,11.2609612574807,11.3620447287824,11.1257457049602,11.1257457049602,132543.924614649,0.0,1.0
2005-07-27,86.34,87.29,85.95,86.63,19400,11.3344765093365,11.4591898830204,11.2832783875083,11.3725469076189,147778.858478401,0.0,1.0
2005-07-28,87.93,88.49,86.4,86.4,25100,11.5432073137127,11.6167225655685,11.3423531434639,11.3423531434639,191198.419990097,0.0,1.0
2005-07-29,89.0,89.0,86.0,87.68,26600,11.6836739556514,11.6836739556514,11.2898422492812,11.5103880048485,202624.620387912,0.0,1.0
2005-08-01,87.7,89.78,87.51,89.3,19700,11.5130135495576,11.7860701993077,11.4880708748209,11.7230571262885,150064.098557965,0.0,1.0
2005-08-02,87.15,88.0,86.01,88.0,15800,11.4408110700564,11.5523967201947,11.2911550216357,11.5523967201947,120355.977523647,0.0,1.0
2005-08-03,85.86,87.24,85.85,86.7,23300,11.2714634363172,11.4526260212475,11.2701506639626,11.3817363141009,177486.97951272,0.0,1.0
2005-08-04,86.22,86.5,84.08,86.0,29300,11.3187232410816,11.3554808670095,11.0377899572042,11.2898422492812,223191.781103979,0.0,1.0
2005-08-05,83.75,86.22,82.55,86.22,38000,10.9944684695035,11.3187232410816,10.8369357869553,11.3187232410816,289463.743411301,0.0,1.0
2005-08-08,78.26,83.0,77.25,82.67,125200,10.2842586256824,10.9071488107799,10.1515330799127,10.8637830383997,952732.944262169,0.08,1.0
2005-08-09,76.0,77.8,75.53,77.0,68300,9.98726879059369,10.223809367213,9.92550541780975,10.1186802220489,519741.694034394,0.0,1.0
2005-08-10,77.2,78.25,76.0,76.17,31800,10.1449625083399,10.2829445113678,9.98726879059369,10.0096087339411,241988.080092149,0.0,1.0
2005-08-11,78.08,78.15,76.45,76.45,14900,10.2606045680205,10.2698033682223,10.0464039347485,10.0464039347485,113384.351992862,0.0,1.0
2005-08-12,74.25,78.29,73.41,77.95,33800,9.75729878554712,10.2882009686261,9.64691318312477,10.2435210819313,257207.456198573,0.0,1.0
2005-08-15,72.95,73.63,70.85,73.5,36100,9.58646392465539,9.67582369804491,9.31049991859951,9.65874021195574,274709.738720961,0.0,1.0
2005-08-16,71.3,72.75,71.15,72.5,24500,9.36963506275434,9.56018163836435,9.34992334803606,9.52732878050056,186437.357303699,0.0,1.0
2005-08-17,70.8,72.0,70.5,70.95,17400,9.30392934702675,9.46162306477297,9.2645059175902,9.32364106174503,132408.572125893,0.0,1.0
2005-08-18,68.4,70.2,67.4,70.2,54500,8.98854191153432,9.22508248815364,8.85713048007914,9.22508248815364,414727.998900066,0.0,1.0
2005-08-19,69.87,70.89,67.25,67.85,33400,9.18171671577343,9.31575637585772,8.83741876536086,8.91626562423397,254163.580977288,0.0,1.0
2005-08-22,71.49,71.95,68.0,69.37,25700,9.39460323473083,9.45505249320021,8.93597733895225,9.11601100004584,195568.982967554,0.0,1.0
2005-08-23,70.26,73.0,70.0,71.25,18400,9.23296717404095,9.59303449622815,9.19880020186261,9.36306449118158,140018.260179105,0.0,1.0
2005-08-24,72.5,74.25,70.01,70.01,13400,9.52732878050056,9.75729878554712,9.20011431617716,9.20011431617716,101969.819913044,0.0,1.0
2005-08-25,71.1,72.5,71.06,72.25,8900,9.3433527764633,9.52732878050056,9.3380963192051,9.49447592263676,67726.2236735887,0.0,1.0
2005-08-26,69.15,71.6,69.12,71.35,19200,9.0871004851257,9.40905849219089,9.08315814218205,9.3762056343271,146106.010621675,0.0,1.0
2005-08-29,68.25,69.0,67.9,68.4,19800,8.96883019681604,9.06738877040743,8.92283619580673,8.98854191153432,150671.823453602,0.0,1.0
2005-08-30,68.9,69.25,67.9,68.0,23800,9.05424762726191,9.10024162827122,8.92283619580673,8.93597733895225,181110.575666451,0.0,1.0
2005-08-31,75.0,75.0,69.15,69.15,30300,9.85585735913851,9.85585735913851,9.0871004851257,9.0871004851257,230573.54801233,0.0,1.0
2005-09-01,74.15,75.0,72.65,75.0,14600,9.74415764240161,9.85585735913851,9.54704049521883,9.85585735913851,111101.445576898,0.0,1.0
2005-09-02,71.9,74.4,71.6,74.4,7100,9.44848192162745,9.7770105002654,9.40905849219089,9.7770105002654,54028.7851778067,0.0,1.0
2005-09-06,76.9,77.0,72.25,72.25,28800,10.1055390789033,10.1186802220489,9.49447592263676,9.49447592263676,219159.015932513,0.0,1.0
2005-09-07,77.2,78.0,77.0,77.6,23700,10.1449625083399,10.250091653504,10.1186802220489,10.197527080922,180349.60686113,0.0,1.0
2005-09-08,74.75,77.08,74.5,76.95,11500,9.82300450127471,10.1291931365653,9.79015164341092,10.1121096504761,87511.4126119405,0.0,1.0
2005-09-09,73.9,75.2,73.75,74.98,15900,9.71130478453781,9.88213964542954,9.69159306981953,9.8532291305094,120994.040046074,0.0,1.0
2005-09-12,74.69,74.98,74.42,74.65,9200,9.8151198153874,9.8532291305094,9.7796387288945,9.8098633581292,70009.1300895524,0.0,1.0
2005-09-13,74.4,75.86,74.4,74.7,9200,9.7770105002654,9.96887119018996,9.7770105002654,9.81643392970195,70009.1300895524,0.0,1.0
2005-09-14,72.85,74.65,71.3,74.65,21900,9.57332278150987,9.8098633581292,9.36963506275434,9.8098633581292,166652.168365348,0.0,1.0
2005-09-15,69.75,72.35,69.7,72.35,20500,9.16594734399881,9.50761706578228,9.15937677242605,9.50761706578228,155998.60509085,0.0,1.0
2005-09-16,69.51,69.75,69.0,69.75,49000,9.13440860044957,9.16594734399881,9.06738877040743,9.16594734399881,372874.714607399,0.0,1.0
2005-09-19,67.34,69.75,67.1,69.75,18200,8.84924579419183,9.16594734399881,8.81770705064258,9.16594734399881,138496.322568462,0.0,1.0
2005-09-20,67.74,68.85,66.1,67.0,28100,8.9018103667739,9.04767705568915,8.6862956191874,8.80456590749707,213832.234295263,0.0,1.0
2005-09-21,68.9,70.5,68.16,68.16,23800,9.05424762726191,9.2645059175902,8.95700316798508,8.95700316798508,181110.575666451,0.0,1.0
2005-09-22,68.0,69.25,67.01,68.05,22200,8.93597733895225,9.10024162827122,8.80588002181162,8.94254791052501,168935.074781311,0.0,1.0
2005-09-23,67.74,68.25,67.02,68.25,21500,8.9018103667739,8.96883019681604,8.80719413612617,8.96883019681604,163608.293144063,0.0,1.0
2005-09-26,67.7,68.0,67.05,67.5,13400,8.89655390951569,8.93597733895225,8.81113647906983,8.87027162322466,101969.819913044,0.0,1.0
2005-09-27,67.61,67.7,66.486,67.45,9400,8.88472688068473,8.89655390951569,8.73702043172911,8.8637010516519,71531.0677001948,0.0,1.0
2005-09-28,65.99,67.99,65.99,67.58,15200,8.67184036172733,8.93466322463769,8.67184036172733,8.88078453774107,115667.258408826,0.0,1.0
2005-09-29,66.37,66.37,62.35,65.5,41800,8.7217767056803,8.7217767056803,8.19350275123048,8.6074487603143,318084.960624271,0.0,1.0
2005-09-30,68.0,69.4,66.0,66.2,34000,8.93597733895225,9.1199533429895,8.67315447604189,8.69943676233292,258729.393809215,0.0,1.0
2005-10-03,64.5,68.25,64.34,67.75,34700,8.47603732885912,8.96883019681604,8.45501149982629,8.90312448108845,264056.175446464,0.0,1.0
2005-10-04,63.03,64.75,63.01,63.5,16000,8.28286252462,8.50889018672291,8.2802342959909,8.34462589740394,121755.008851395,0.0,1.0
2005-10-05,60.28,63.11,60.26,62.75,30600,7.92148108811826,8.29337543913642,7.91885285948915,8.24606732381255,232856.454428294,0.0,1.0
2005-10-06,59.96,60.5,59.72,60.26,29200,7.8794294300526,7.9503916030384,7.84789068650336,7.91885285948915,222202.891153797,0.0,1.0
2005-10-07,60.76,61.8,60.05,60.05,18000,7.98455857521674,8.12122646393013,7.89125645888356,7.89125645888356,136974.38495782,0.0,1.0
2005-10-10,57.01,61.25,56.8,60.75,29600,7.49176570725982,8.04895017662978,7.46416930665423,7.98324446090219,225246.766375082,0.0,1.0
2005-10-11,56.93,58.74,56.5,57.5,19300,7.4812527927434,7.71910748367728,7.42474587721768,7.55615730867286,146866.979426996,0.0,1.0
2005-10-12,53.76,57.0,51.64,56.68,53300,7.06467855503048,7.49045159294527,6.7860863203455,7.44839993487961,405596.373236211,0.0,1.0
2005-10-13,53.3,54.8,51.76,53.51,27800,7.0042292965611,7.20134644374387,6.80185569212012,7.03182569716669,211549.3278793,0.0,1.0
2005-10-14,54.39,56.9,54.03,54.1,38200,7.14746775684725,7.47731044979975,7.10015964152338,7.10935844172524,290690.083632706,0.0,1.0
2005-10-17,56.49,56.8,54.6001,54.64,27900,7.42343176290312,7.46416930665423,7.17507729859598,7.18032061471104,212310.296684621,0.0,1.0
2005-10-18,54.82,56.26,53.9,56.26,27700,7.20397467237297,7.39320713366843,7.08307615543421,7.39320713366843,210788.359073978,0.0,1.0
2005-10-19,59.28,59.28,54.3,54.6,28100,7.79006965666308,7.79006965666308,7.13564072801628,7.17506415745283,213832.234295263,0.0,1.0
2005-10-20,55.25,59.56,54.61,59.5,26000,7.2604815878987,7.82686485747053,7.17637827176739,7.81898017158322,197851.889383518,0.0,1.0
2005-10-21,56.0,57.1,54.5,55.25,39200,7.35904016149009,7.50359273609078,7.16192301430732,7.2604815878987,298299.771685919,0.0,1.0
2005-10-24,58.1,58.28,56.0,56.0,12000,7.63500416754596,7.6586582252079,7.35904016149009,7.35904016149009,91316.2566385466,0.0,1.0
2005-10-25,57.99,59.0,57.1,57.1,11600,7.62054891008589,7.75327445585563,7.50359273609078,7.50359273609078,88272.3814172618,0.0,1.0
2005-10-26,57.4,60.0,56.51,58.25,16600,7.54301616552734,7.88468588731081,7.42605999153223,7.65471588226424,126320.821683323,0.0,1.0
2005-10-27,55.49,58.51,53.8,57.15,28800,7.29202033144794,7.68888285444259,7.06993501228869,7.51016330766354,219159.015932512,0.0,1.0
2005-10-28,56.98,56.98,54.0,55.74,14200,7.48782336431616,7.48782336431616,7.09621729857972,7.32487318931174,108057.570355613,0.0,1.0
2005-10-31,59.54,60.0,56.5,56.5,28200,7.82423662884142,7.88468588731081,7.42474587721768,7.42474587721768,214593.203100585,0.0,1.0
2005-11-01,58.25,59.29,56.97,59.29,9600,7.65471588226424,7.79138377097763,7.48650925000161,7.79138377097763,73053.0053108373,0.0,1.0
2005-11-02,60.0,60.5,57.01,57.75,37100,7.88468588731081,7.9503916030384,7.49176570725982,7.58901016653665,282319.426774173,0.0,1.0
2005-11-03,59.25,60.4,58.5,60.2,14400,7.78612731371942,7.93725045989288,7.68756874012804,7.91096817360184,109579.507966256,0.0,1.0
2005-11-04,58.67,60.5,58.52,59.5,18800,7.70990868347542,7.9503916030384,7.69019696875714,7.81898017158322,143062.13540039,0.0,1.0
2005-11-07,58.71,60.01,57.15,58.9,12100,7.71516514073362,7.88600000162536,7.51016330766354,7.74013331271011,92077.2254438679,0.0,1.0
2005-11-08,58.3,58.75,56.01,57.63,38000,7.67179936835341,7.73101565850365,7.37045424736663,7.5836328919075,288771.889569824,0.08,1.0
2005-11-09,59.51,60.5,58.25,58.25,9800,7.83102539297962,7.96130123131015,7.66521978055894,7.66521978055894,74472.7504680073,0.0,1.0
2005-11-10,61.95,62.0,59.43,60.05,15200,8.15210927734981,8.15868886514428,7.82049805250846,7.90208494115991,115508.75582793,0.0,1.0
2005-11-11,60.81,63.25,59.77,61.95,33600,8.00209467563587,8.32317856000606,7.86523924951087,8.15210927734981,255335.144461739,0.0,1.0
2005-11-14,61.45,62.2,60.66,61.06,10400,8.0863133994051,8.18500721632217,7.98235591225245,8.03499261460822,79032.3066191098,0.0,1.0
2005-11-15,61.68,63.0,61.26,61.45,13400,8.11657950325967,8.29028062103371,8.06131096578611,8.0863133994051,101830.087374622,0.0,1.0
2005-11-16,59.39,62.25,59.25,62.0,29000,7.81523438227289,8.19158680411664,7.79681153644837,8.15868886514428,220378.547303287,0.0,1.0
2005-11-17,60.69,60.79,59.28,59.28,11700,7.98630366492914,7.99946284051808,7.80075928912505,7.80075928912505,88911.3449464985,0.0,1.0
2005-11-18,61.75,62.2,60.65,60.79,12100,8.12579092617193,8.18500721632217,7.98103999469356,7.99946284051808,91951.0490472335,0.0,1.0
2005-11-21,62.9,62.99,61.5,62.38,10600,8.27712144544476,8.28896470347481,8.09289298719957,8.20869373238226,80552.1586694774,0.0,1.0
2005-11-22,63.26,64.3,62.76,62.8,14100,8.32449447756496,8.46134990368996,8.25869859962024,8.26396226985582,107149.569550908,0.0,1.0
2005-11-23,63.9,64.52,63.25,63.5,10600,8.40871320133419,8.49030008998563,8.32317856000606,8.35607649897842,80552.1586694773,0.0,1.0
2005-11-25,63.55,64.15,62.75,64.15,6000,8.36265608677289,8.44161114030654,8.25738268206135,8.44161114030654,45595.5615110249,0.0,1.0
2005-11-28,63.2,63.78,63.2,63.5,10200,8.31659897221159,8.39292219062746,8.31659897221159,8.35607649897842,77512.4545687423,0.0,1.0
2005-11-29,63.79,63.98,63.11,63.2,10700,8.39423810818635,8.41924054180534,8.30475571418154,8.31659897221159,81312.0846946611,0.0,1.0
2005-11-30,64.39,64.49,63.74,64.0,5900,8.47319316172,8.48635233730895,8.38765852039188,8.42187237692313,44835.6354858412,0.0,1.0
2005-12-01,65.49,66.25,64.64,64.64,12600,8.61794409319837,8.71795382767433,8.50609110069236,8.50609110069236,95750.6791731523,0.0,1.0
2005-12-02,66.82,66.96,65.25,65.6,10600,8.7929611285313,8.81138397435582,8.58636207178491,8.63241918634621,80552.1586694774,0.0,1.0
2005-12-05,65.6,66.82,65.41,66.58,16400,8.63241918634621,8.7929611285313,8.60741675272722,8.76137910711784,124627.868130135,0.0,1.0
2005-12-06,66.07,66.779,65.61,65.85,7800,8.69426731161424,8.78756586653984,8.6337351039051,8.66531712531856,59274.2299643323,0.0,1.0
2005-12-07,65.96,66.3,65.75,66.3,4100,8.6797922184664,8.7245334154688,8.65215794972962,8.7245334154688,31156.9670325337,0.0,1.0
2005-12-08,66.4,67.35,66.0,66.0,6100,8.73769259105775,8.8627047591527,8.68505588870198,8.68505588870198,46355.4875362086,0.0,1.0
2005-12-09,67.04,67.04,66.03,66.15,5000,8.82191131482698,8.82191131482698,8.68900364137866,8.70479465208539,37996.3012591874,0.0,1.0
2005-12-12,67.75,67.75,67.0,67.29,3800,8.91534146150847,8.91534146150847,8.8166476445914,8.85480925379933,28877.1889569824,0.0,1.0
2005-12-13,68.4,68.49,68.0435,68.45,7000,9.0008761028366,9.01271936086664,8.95396364186201,9.00745569063107,53194.8217628624,0.0,1.0
2005-12-14,69.97,70.22,68.14,68.15,12100,9.20747515958299,9.24037309855535,8.96666224630535,8.96797816386424,91951.0490472336,0.0,1.0
2005-12-15,69.38,70.15,68.05,70.15,10400,9.12983602360823,9.23116167564309,8.9548189882753,9.23116167564309,79032.3066191098,0.0,1.0
2005-12-16,69.8,71.25,69.36,70.25,42700,9.18510456108179,9.37591260712145,9.12720418849044,9.24432085123203,324488.41275346,0.0,1.0
2005-12-19,67.62,70.4,67.34,70.4,16900,8.89823453324284,9.26405961461544,8.86138884159381,9.26405961461544,128427.498256054,0.0,1.0
2005-12-20,65.58,68.25,65.33,67.87,14000,8.62978735122842,8.98113733945318,8.59688941225606,8.9311324722152,106389.643525725,0.0,1.0
2005-12-21,65.51,69.28,65.33,65.33,16800,8.62057592831616,9.11667684801929,8.59688941225606,8.59688941225606,127667.57223087,0.0,1.0
2005-12-22,64.84,67.37,64.0,65.75,9400,8.53240945187025,8.86533659427049,8.42187237692313,8.65215794972962,71433.0463672723,0.0,1.0
2005-12-23,64.35,65.0,64.01,64.59,11700,8.46792949148443,8.55346413281255,8.42318829448202,8.49951151289789,88911.3449464985,0.0,1.0
2005-12-27,64.55,65.0,63.71,64.35,13900,8.49424784266231,8.55346413281255,8.3837107677152,8.46792949148443,105629.717500541,0.0,1.0
2005-12-28,68.88,69.0,64.8,64.8,39200,9.06404014566352,9.07983115637025,8.52714578163467,8.52714578163467,297891.001872029,0.0,1.0
2005-12-29,69.5,69.51,67.7,68.5,18000,9.14562703431496,9.14694295187386,8.908761873714,9.01403527842554,136786.684533075,0.0,1.0
2005-12-30,70.9,71.25,68.5,68.9,40300,9.32985549256015,9.37591260712145,9.01403527842554,9.06667198078131,306250.188149051,0.0,1.0
2006-01-03,71.29,71.5,67.93,71.25,20900,9.38117627735703,9.40881054609381,8.93902797756857,9.37591260712145,158824.539263403,0.0,1.0
2006-01-04,71.98,72.59,70.72,71.1,15700,9.47197458892073,9.55224556001328,9.30616897650006,9.35617384373804,119308.385953848,0.0,1.0
2006-01-05,71.29,72.0,70.75,71.85,11000,9.38117627735703,9.47460642403852,9.31011672917674,9.45486766065511,83591.8627702123,0.0,1.0
2006-01-06,70.94,71.5,69.35,71.5,7800,9.33511916279573,9.40881054609381,9.12588827093155,9.40881054609381,59274.2299643324,0.0,1.0
2006-01-09,69.55,70.82,69.54,70.69,11200,9.15220662210943,9.319328152089,9.15089070455054,9.30222122382338,85111.7148205798,0.0,1.0
2006-01-10,70.24,70.99,69.3,69.62,18300,9.24300493367313,9.3416987505902,9.11930868313708,9.16141804502169,139066.462608626,0.0,1.0
2006-01-11,68.99,69.99,66.4,69.99,10100,9.07851523881135,9.21010699470078,8.73769259105775,9.21010699470078,76752.5285435586,0.0,1.0
2006-01-12,68.14,68.62,67.14,68.25,9300,8.96666224630535,9.02982628913227,8.83507049041592,8.98113733945318,70673.1203420885,0.0,1.0
2006-01-13,67.76,68.5,67.28,67.95,2400,8.91665737906736,9.01403527842554,8.85349333624044,8.94165981268636,18238.22460441,0.0,1.0
2006-01-17,67.81,67.93,66.0,67.51,7500,8.92323696686183,8.93902797756857,8.68505588870198,8.88375944009501,56994.4518887811,0.0,1.0
2006-01-18,66.85,67.4,65.6263,67.0,5300,8.79690888120799,8.86928434694717,8.6358800495261,8.8166476445914,40276.0793347386,0.0,1.0
2006-01-19,67.94,67.98,66.83,66.83,6800,8.94034389512746,8.94560756536304,8.7942770460902,8.7942770460902,51674.9697124949,0.0,1.0
2006-01-20,66.49,67.75,65.25,67.75,11000,8.74953584908779,8.91534146150847,8.58636207178491,8.91534146150847,83591.8627702123,0.0,1.0
2006-01-23,66.17,66.73,66.12,66.25,4100,8.70742648720318,8.78111787050126,8.70084689940871,8.71795382767433,31156.9670325337,0.0,1.0
2006-01-24,67.29,67.67,66.16,66.16,9300,8.85480925379933,8.90481412103732,8.70611056964428,8.70611056964428,70673.1203420886,0.0,1.0
2006-01-25,67.1,67.62,66.93,67.5,5500,8.82980682018034,8.89823453324284,8.80743622167914,8.88244352253611,41795.9313851062,0.0,1.0
2006-01-26,69.5,69.94,67.36,67.36,14100,9.14562703431496,9.20352740690631,8.86402067671159,8.86402067671159,107149.569550909,0.0,1.0
2006-01-27,69.15,69.7,67.75,68.75,18400,9.09956991975366,9.17194538549285,8.91534146150847,9.04693321739789,139826.38863381,0.0,1.0
2006-01-30,69.59,71.14,68.98,69.4,7400,9.15747029234501,9.36143751397362,9.07719932125246,9.13246785872602,56234.5258635974,0.0,1.0
2006-01-31,70.59,70.75,70.16,70.4,13000,9.28906204823443,9.31011672917674,9.23247759320198,9.26405961461544,98790.3832738873,0.0,1.0
2006-02-01,71.01,71.28,70.3,70.4,8000,9.34433058570799,9.37986035979814,9.2509004390265,9.26405961461544,60794.0820146999,0.0,1.0
2006-02-02,70.02,71.0,69.51,71.0,14200,9.21405474737746,9.3430146681491,9.14694295187386,9.3430146681491,107909.495576092,0.0,1.0
2006-02-03,68.59,69.99,68.53,69.99,11800,9.02587853645559,9.21010699470078,9.01798303110222,9.21010699470078,89671.2709716823,0.0,1.0
2006-02-06,68.92,69.32,68.0,69.0,13100,9.0693038158991,9.12194051825486,8.94823940048082,9.07983115637025,99550.309299071,0.0,1.0
2006-02-07,64.55,68.75,64.04,68.75,15600,8.50477518313347,9.05814552812434,8.43758021267029,9.05814552812434,118401.718836381,0.08,1.0
2006-02-08,63.0,65.75,61.96,64.8,29000,8.30055517486303,8.662880995988,8.16353013705576,8.53771389414483,220105.759375324,0.0,1.0
2006-02-09,62.6,64.5,60.99,63.25,15800,8.24785323724485,8.49818744093119,8.03572793833168,8.33349388587439,119919.689590694,0.0,1.0
2006-02-10,62.44,63.12,61.5,63.12,6400,8.22677246219758,8.31636575614848,8.10292290879486,8.31636575614848,48575.0641380025,0.0,1.0
2006-02-13,61.75,62.6,61.26,62.6,7800,8.13586161980622,8.24785323724485,8.07130174622395,8.24785323724485,59200.8594181905,0.0,1.0
2006-02-14,62.7,64.5,61.75,62.0,12200,8.26102872164939,8.49818744093119,8.13586161980622,8.16880033081758,92596.2160130673,0.0,1.0
2006-02-15,62.25,62.9,61.6,62.6,13000,8.20173904182894,8.28737969045848,8.1160983931994,8.24785323724485,98668.0990303176,0.0,1.0
2006-02-16,61.75,63.1,61.51,62.25,17900,8.13586161980622,8.31373065926757,8.10424045723531,8.20173904182894,135858.382510976,0.0,1.0
2006-02-17,61.65,62.12,61.0,61.87,7400,8.12268613540168,8.18461091210304,8.03704548677214,8.15167220109167,56164.9179095653,0.0,1.0
2006-02-21,61.67,62.4,61.45,61.6,22500,8.12532123228259,8.22150226843576,8.09633516659259,8.1160983931994,170771.709860165,0.0,1.0
2006-02-22,62.8,64.1,61.6,61.9,22600,8.27420420605394,8.44548550331302,8.1160983931994,8.15562484641304,171530.695237321,0.0,1.0
2006-02-23,63.65,63.81,62.7,63.04,22900,8.38619582349257,8.40727659853984,8.26102872164939,8.30582536862484,173807.65136879,0.0,1.0
2006-02-24,64.38,64.82,63.4,63.4,16400,8.48237685964574,8.54034899102574,8.3532571124812,8.3532571124812,124473.601853631,0.0,1.0
2006-02-27,65.62,65.62,64.21,64.38,9000,8.64575286626209,8.64575286626209,8.45997853615802,8.48237685964574,68308.683944066,0.0,1.0
2006-02-28,65.0,65.8,64.71,65.6,8400,8.56406486295392,8.66946873819027,8.52585595818074,8.64311776938118,63754.7716811282,0.0,1.0
2006-03-01,66.82,66.86,64.85,65.0,19000,8.80385867911663,8.80912887287844,8.5443016363471,8.56406486295392,144207.221659695,0.0,1.0
2006-03-02,66.55,66.9,66.4,66.57,16200,8.76828487122436,8.81439906664026,8.74852164461754,8.77091996810526,122955.631099319,0.0,1.0
2006-03-03,66.4,66.77,65.75,66.3,23400,8.74852164461754,8.79727093691435,8.662880995988,8.73534616021299,177602.578254572,0.0,1.0
2006-03-06,65.35,66.62,65.35,66.4,10000,8.61017905836982,8.77750771030754,8.61017905836982,8.74852164461754,75898.5377156289,0.0,1.0
2006-03-07,64.02,65.55,64.0,65.35,9500,8.43494511578938,8.63653002717891,8.43231001890847,8.61017905836982,72103.6108298474,0.0,1.0
2006-03-08,64.0,64.34,63.3,64.27,8100,8.43231001890847,8.47710666588392,8.34008162807666,8.46788382680074,61477.8155496594,0.0,1.0
2006-03-09,63.05,64.5,62.9,64.5,6900,8.3071429170653,8.49818744093119,8.28737969045848,8.49818744093119,52369.9910237839,0.0,1.0
2006-03-10,63.17,63.74,62.65,63.05,44100,8.32295349835075,8.39805375945666,8.25444097944712,8.3071429170653,334712.551325924,0.0,1.0
2006-03-13,62.65,63.25,62.45,62.81,9200,8.25444097944712,8.33349388587439,8.22809001063803,8.27552175449439,69826.6546983786,0.0,1.0
2006-03-14,62.72,62.91,62.1,62.4,12600,8.2636638185303,8.28869723889894,8.18197581522213,8.22150226843576,95632.1575216924,0.0,1.0
2006-03-15,63.0,64.17,62.9,62.9,18700,8.30055517486303,8.4547083423962,8.28737969045848,8.28737969045848,141930.265528226,0.0,1.0
2006-03-16,62.9,63.64,62.83,63.15,14400,8.28737969045848,8.38487827505211,8.2781568513753,8.32031840146984,109293.894310506,0.0,1.0
2006-03-17,62.0,63.0,61.51,62.9,66200,8.16880033081758,8.30055517486303,8.10424045723531,8.28737969045848,502448.319677463,0.0,1.0
2006-03-20,61.9,62.65,61.7,62.2,9100,8.15562484641304,8.25444097944712,8.12927387760395,8.19515129962667,69067.6693212223,0.0,1.0
2006-03-21,61.34,63.25,61.15,61.75,12100,8.08184213374759,8.33349388587439,8.05680871337895,8.13586161980622,91837.2306359109,0.0,1.0
2006-03-22,61.19,61.5,61.05,61.5,9400,8.06207890714077,8.10292290879486,8.04363322897441,8.10292290879486,71344.6254526912,0.0,1.0
2006-03-23,61.39,62.5,61.04,61.19,10400,8.08842987594986,8.23467775284031,8.04231568053395,8.06207890714077,78934.4792242541,0.0,1.0
2006-03-24,62.75,63.2,61.31,61.8,62100,8.26761646385166,8.32690614367212,8.07788948842622,8.14244936200849,471329.919214056,0.0,1.0
2006-03-27,61.75,62.75,61.5,62.55,120900,8.13586161980622,8.26761646385166,8.10292290879486,8.24126549504258,917613.320981953,0.0,1.0
2006-03-28,62.0,62.0,61.42,61.62,10400,8.16880033081758,8.16880033081758,8.09238252127122,8.11873349008031,78934.4792242541,0.0,1.0
2006-03-29,62.0,62.2,61.26,61.7,14500,8.16880033081758,8.19515129962667,8.07130174622395,8.12927387760395,110052.879687662,0.0,1.0
2006-03-30,61.7,62.5,61.52,61.75,10000,8.12927387760395,8.23467775284031,8.10555800567577,8.13586161980622,75898.5377156289,0.0,1.0
2006-03-31,62.13,62.13,61.51,61.654,13300,8.18592846054349,8.18592846054349,8.10424045723531,8.12321315477786,100945.055161786,0.0,1.0
2006-04-03,61.23,62.4,60.75,61.9,17700,8.06734910090259,8.22150226843576,8.00410677576078,8.15562484641304,134340.411756663,0.0,1.0
2006-04-04,60.27,61.12,60.25,61.12,13000,7.94086445061896,8.05285606805759,7.93822935373805,8.05285606805759,98668.0990303176,0.0,1.0
2006-04-05,60.85,60.92,59.8,60.27,20500,8.01728226016532,8.0265050992485,7.8789396739176,7.94086445061896,155592.002317039,0.0,1.0
2006-04-06,60.0,61.12,59.89,60.95,21500,7.90529064272669,8.05285606805759,7.89079760988169,8.03045774456987,163181.856088602,0.0,1.0
2006-04-07,59.79,60.12,59.66,59.98,24000,7.87762212547715,7.92110122401215,7.86049399575124,7.90265554584578,182156.490517509,0.0,1.0
2006-04-10,59.64,60.0,59.5,60.0,26700,7.85785889887033,7.90529064272669,7.83941322070397,7.90529064272669,202649.095700729,0.0,1.0
2006-04-11,59.35,60.0,58.9,59.75,16000,7.81964999409715,7.90529064272669,7.7603603142767,7.87235193171533,121437.660345006,0.0,1.0
2006-04-12,59.14,59.7,58.97,59.45,14700,7.79198147684761,7.86576418951306,7.76958315335988,7.8328254785017,111570.850441974,0.0,1.0
2006-04-13,58.94,59.0,58.56,58.91,12300,7.76563050803852,7.77353579868125,7.71556366730125,7.76167786271716,93355.2013902235,0.0,1.0
2006-04-17,57.76,58.94,57.57,58.94,31700,7.6101597920649,7.76563050803852,7.58512637169626,7.76563050803852,240598.364558543,0.0,1.0
2006-04-18,58.88,58.99,57.548,57.77,38900,7.75772521739579,7.77221825024079,7.58222776512726,7.61147734050535,295245.311713797,0.0,1.0
2006-04-19,58.82,58.89,58.47,58.5,32800,7.74981992675307,7.75904276583625,7.70370573133716,7.70765837665853,248947.203707263,0.0,1.0
2006-04-20,58.8,58.85,58.45,58.85,17700,7.74718482987216,7.75377257207443,7.70107063445625,7.75377257207443,134340.411756663,0.0,1.0
2006-04-21,58.83,58.95,58.45,58.95,23800,7.75113747519352,7.76694805647898,7.70107063445625,7.76694805647898,180638.519763197,0.0,1.0
2006-04-24,60.25,62.04,57.15,58.0,85400,7.93822935373805,8.1740705245794,7.52978933719717,7.6417809546358,648173.512091471,0.0,1.0
2006-04-25,59.25,60.0,58.7,59.75,396900,7.80647450969261,7.90529064272669,7.73400934546761,7.87235193171533,3012412.96193331,0.0,1.0
2006-04-26,59.5,59.56,59.0,59.01,15500,7.83941322070397,7.8473185113467,7.77353579868125,7.7748533471217,117642.733459225,0.0,1.0
2006-04-27,60.01,60.25,59.1,59.48,23200,7.90660819116715,7.93822935373805,7.78671128308579,7.83677812382306,176084.607500259,0.0,1.0
2006-04-28,61.18,61.18,60.0,60.0,11500,8.06076135870032,8.06076135870032,7.90529064272669,7.90529064272669,87283.3183729732,0.0,1.0
2006-05-01,61.35,61.79,60.91,61.0,20800,8.08315968218804,8.14113181356804,8.02518755080805,8.03704548677214,157868.958448508,0.0,1.0
2006-05-02,61.82,61.9,61.0,61.35,9800,8.1450844588894,8.15562484641304,8.03704548677214,8.08315968218804,74380.5669613163,0.0,1.0
2006-05-03,61.65,61.95,61.6,61.6,78100,8.12268613540168,8.16221258861531,8.1160983931994,8.1160983931994,592767.579559061,0.0,1.0
2006-05-04,61.7,61.8,60.46,61.4,17200,8.12927387760395,8.14244936200849,7.9658978709876,8.08974742439032,130545.484870882,0.0,1.0
2006-05-05,62.3,63.04,61.75,61.75,59400,8.20832678403121,8.30582536862484,8.13586161980622,8.13586161980622,450837.314030836,0.0,1.0
2006-05-08,62.25,63.0,61.95,63.0,16600,8.20173904182894,8.30055517486303,8.16221258861531,8.30055517486303,125991.572607944,0.0,1.0
2006-05-09,61.85,62.5,61.79,62.5,11500,8.14903710421077,8.23467775284031,8.14113181356804,8.23467775284031,87283.3183729732,0.0,1.0
2006-05-10,61.7,62.2,61.6,61.77,17000,8.13981426512759,8.20577710358081,8.12662169743694,8.14904906251104,128860.434137137,0.08,1.0
2006-05-11,59.32,61.58,59.0,61.58,22100,7.82583115409025,8.12398318389881,7.78361493748019,8.12398318389881,167518.564378278,0.0,1.0
2006-05-12,58.86,59.7,58.55,59.1,25700,7.76514534271328,7.8759629113147,7.72424838287229,7.79680750517083,194806.656313201,0.0,1.0
2006-05-15,58.54,59.15,58.36,58.66,14600,7.72292912610322,7.80340378901615,7.69918250426006,7.73876020733199,110668.372847188,0.0,1.0
2006-05-16,58.45,58.89,58.45,58.75,8100,7.71105581518164,7.76910311302048,7.71105581518164,7.75063351825357,61398.206853577,0.0,1.0
2006-05-17,58.37,58.37,57.21,58.2,14500,7.70050176102913,7.70050176102913,7.54746797581765,7.67807439595503,109910.37029344,0.0,1.0
2006-05-18,60.43,61.0,58.25,58.37,23500,7.9722686554564,8.04746629129307,7.68467067980035,7.70050176102913,178130.600130748,0.0,1.0
2006-05-19,58.64,60.18,58.12,60.18,13400,7.73612169379387,7.93928723622979,7.66752034180251,7.93928723622979,101572.342202214,0.0,1.0
2006-05-22,59.4,59.86,57.97,58.4001,11200,7.83638520824276,7.89707101961973,7.64773149026655,7.70447272390401,84896.2860197608,0.0,1.0
2006-05-23,59.25,60.8099,59.2,59.4,16200,7.8165963567068,8.02238722011316,7.81000007286148,7.83638520824276,122796.413707154,0.0,1.0
2006-05-24,57.81,59.0,56.84,58.7,23900,7.62662338196152,7.78361493748019,7.49865547536227,7.74403723440825,181162.610345739,0.0,1.0
2006-05-25,58.4,58.89,57.65,57.65,8000,7.70445953133632,7.76910311302048,7.60551527365649,7.60551527365649,60640.2042998291,0.0,1.0
2006-05-26,59.51,59.81,58.65,58.65,28700,7.85089703270247,7.89047473577441,7.73744095056293,7.73744095056293,217546.732925637,0.0,1.0
2006-05-30,58.95,59.88,58.77,59.55,10400,7.77701865363486,7.89970953315786,7.7532720317917,7.85617405977873,78832.2655897779,0.0,1.0
2006-05-31,58.1,58.7,57.44,58.7,20300,7.66488182826439,7.74403723440825,7.57781088150613,7.74403723440825,153874.518410816,0.0,1.0
2006-06-01,58.5,58.91,57.81,58.05,12300,7.71765209902696,7.77174162655861,7.62662338196152,7.65828554441906,93234.3141109873,0.0,1.0
2006-06-02,57.75,59.0,57.57,58.75,13200,7.61870784134713,7.78361493748019,7.59496121950397,7.75063351825357,100056.337094718,0.0,1.0
2006-06-05,57.47,58.2,57.47,57.68,31400,7.58176865181333,7.67807439595503,7.58176865181333,7.60947304396368,238012.801876829,0.0,1.0
2006-06-06,57.19,57.85,57.0,57.72,27800,7.54482946227952,7.63190040903778,7.5197635836673,7.61475007103994,210724.709941906,0.0,1.0
2006-06-07,57.0,57.26,56.9,57.1,41000,7.5197635836673,7.55406425966297,7.50657101597665,7.53295615135794,310781.047036624,0.0,1.0
2006-06-08,56.58,57.5,56.2,57.0,65000,7.46435479936659,7.58572642212052,7.41422304214214,7.5197635836673,492701.659936112,0.0,1.0
2006-06-09,56.72,56.91,56.51,56.8,17300,7.48282439413349,7.50789027274572,7.45512000198314,7.49337844828601,131134.44179838,0.0,1.0
2006-06-12,56.5,56.88,56.5,56.6,30200,7.45380074521408,7.50393250243853,7.45380074521408,7.46699331290472,228916.771231855,0.0,1.0
2006-06-13,56.05,57.45,56.0,56.5,36000,7.39443419060618,7.5791301382752,7.38783790676086,7.45380074521408,272880.919349231,0.0,1.0
2006-06-14,55.3,56.5,55.25,56.2,41400,7.29548993292634,7.45380074521408,7.28889364908102,7.41422304214214,313813.057251616,0.0,1.0
2006-06-15,54.88,55.75,54.74,55.3,60900,7.24008114862564,7.35485648753424,7.22161155385874,7.29548993292634,461623.555232449,0.0,1.0
2006-06-16,53.77,54.67,53.36,54.65,98200,7.09364364725949,7.21237675647528,7.03955411972784,7.20973824293716,744358.507780402,0.0,1.0
2006-06-19,52.2,53.9,52.0,53.9,30500,6.88652033451637,7.11079398525732,6.86013519913508,7.11079398525732,231190.778893098,0.0,1.0
2006-06-20,52.4,53.3199,52.2,52.2,13700,6.91290546989766,7.03426390008389,6.88652033451637,6.88652033451637,103846.349863457,0.0,1.0
2006-06-21,52.71,53.7299,52.5,52.65,14400,6.95380242973865,7.08835342761554,6.9260980375883,6.94588688912427,109152.367739692,0.0,1.0
2006-06-22,52.58,53.39,52.16,52.32,14700,6.93665209174082,7.04351189003504,6.88124330744011,6.90235141574514,111426.375400936,0.0,1.0
2006-06-23,52.5,52.9299,52.16,52.26,8900,6.9260980375883,6.98281288609038,6.88124330744011,6.89443587513075,67462.2272835599,0.0,1.0
2006-06-26,52.72,53.1,52.24,52.29,16000,6.95512168650772,7.00525344373217,6.89179736159263,6.89839364543795,121280.408599658,0.0,1.0
2006-06-27,52.82,53.02,52.51,52.6,24800,6.96831425419836,6.99469938957965,6.92741729435737,6.93929060527895,187984.63332947,0.0,1.0
2006-06-28,52.96,53.0,52.43,52.82,19000,6.98678384896527,6.99206087604152,6.91686324020485,6.96831425419836,144020.485212094,0.0,1.0
2006-06-29,54.55,54.7,53.0,53.0,47600,7.19654567524651,7.21633452678248,6.99206087604152,6.99206087604152,360809.215583983,0.0,1.0
2006-06-30,55.14,55.14,53.41,54.8,25600,7.27438182462131,7.27438182462131,7.04615040357317,7.22952709447312,194048.653759453,0.0,1.0
2006-07-03,53.47,54.89,53.45,54.89,8900,7.05406594418755,7.2414004053947,7.05142743064942,7.2414004053947,67462.2272835599,0.0,1.0
2006-07-05,53.91,54.4,53.01,53.4,18900,7.11211324202639,7.17675682371054,6.99338013281059,7.0448311468041,143262.482658346,0.0,1.0
2006-07-06,54.03,54.94,53.66,53.66,6900,7.12794432325516,7.24799668924002,7.07913182279978,7.07913182279978,52302.1762086026,0.0,1.0
2006-07-07,53.1,54.43,53.05,54.06,11900,7.00525344373217,7.18071459401774,6.99865715988684,7.13190209356235,90202.3038959958,0.0,1.0
2006-07-10,54.86,55.21,53.26,53.35,14000,7.23744263508751,7.28361662200476,7.0263615520372,7.03823486295878,106120.357524701,0.0,1.0
2006-07-11,54.79,55.0,53.91,55.0,7800,7.22820783770406,7.25591222985441,7.11211324202639,7.25591222985441,59124.1991923334,0.0,1.0
2006-07-12,53.26,54.63,53.26,54.63,15100,7.0263615520372,7.20709972939903,7.0263615520372,7.20709972939903,114458.385615927,0.0,1.0
2006-07-13,52.8,53.45,52.6501,53.0,17100,6.96567574066023,7.05142743064942,6.94590008169196,6.99206087604152,129618.436690885,0.0,1.0
2006-07-14,52.79,52.8,52.65,52.8,19800,6.96435648389117,6.96567574066023,6.94588688912427,6.96567574066023,150084.505642077,0.0,1.0
2006-07-17,53.25,53.42,52.65,52.65,13700,7.02504229526813,7.04746966034223,6.94588688912427,6.94588688912427,103846.349863457,0.0,1.0
2006-07-18,53.65,53.65,52.4,53.05,19800,7.07781256603071,7.07781256603071,6.91290546989766,6.99865715988684,150084.505642077,0.0,1.0
2006-07-19,56.18,56.34,53.65,53.65,10100,7.41158452860401,7.43269263690905,7.07781256603071,7.07781256603071,76558.2579285343,0.0,1.0
2006-07-20,55.61,56.3,55.4,56.11,11200,7.33638689276734,7.42741560983279,7.30868250061699,7.40234973122056,84896.2860197608,0.0,1.0
2006-07-21,55.65,55.85,55.35,55.6,12700,7.3416639198436,7.36804905522489,7.30208621677167,7.33506763599828,96266.3243259787,0.0,1.0
2006-07-24,58.24,58.24,55.9,55.9,9300,7.68335142303129,7.68335142303129,7.37464533907021,7.37464533907021,70494.2374985513,0.0,1.0
2006-07-25,60.5,61.0,58.0,58.06,11300,7.98150345283985,8.04746629129307,7.65168926057374,7.65960480118813,85654.2885735086,0.0,1.0
2006-07-26,60.95,61.74,58.5,60.25,18100,8.04087000744775,8.14509129220384,7.71765209902696,7.94852203361324,137198.462228363,0.0,1.0
2006-07-27,58.7535,61.2,58.5,61.2,7900,7.75109525812275,8.07385142667436,7.71765209902696,8.07385142667436,59882.2017460812,0.0,1.0
2006-07-28,61.44,61.5,58.8,58.8,9500,8.10551358913191,8.1134291297463,7.7572298020989,7.7572298020989,72010.242606047,0.0,1.0
2006-07-31,60.4,60.95,59.81,60.95,9200,7.96831088514921,8.04087000744775,7.89047473577441,8.04087000744775,69736.2349448034,0.0,1.0
2006-08-01,59.08,60.15,58.81,60.15,20800,7.7941689916327,7.9353294659226,7.75854905886796,7.9353294659226,157664.531179556,0.0,1.0
2006-08-02,60.55,61.71,59.33,59.33,22100,7.98809973668517,8.14113352189665,7.82715041085931,7.82715041085931,167518.564378278,0.0,1.0
2006-08-03,61.99,62.0,60.0,60.55,9100,8.17807271143045,8.17939196819952,7.91554061438663,7.98809973668517,68978.2323910556,0.0,1.0
2006-08-04,60.76,62.25,60.5,62.0,14100,8.01580412883553,8.21237338742613,7.98150345283985,8.17939196819952,106878.360078449,0.0,1.0
2006-08-07,60.38,60.51,59.98,60.51,4800,7.97754568253266,7.99472158413467,7.92469675452648,7.99472158413467,36329.9705866415,0.09,1.0
2006-08-08,59.52,60.63,59.31,60.63,9100,7.86392048731938,8.01057626253652,7.83617480011613,8.01057626253652,68875.5692371744,0.0,1.0
2006-08-09,58.64,60.16,58.64,59.77,8400,7.74765284570578,7.94847877212926,7.74765284570578,7.89695106732324,63577.4485266226,0.0,1.0
2006-08-10,58.97,58.97,58.0,58.0,7000,7.79125321131088,7.79125321131088,7.6630945608959,7.6630945608959,52981.2071055188,0.0,1.0
2006-08-11,58.75,59.2,58.27,58.73,7700,7.76218630090748,7.82164134491443,7.69876758730007,7.75954385450717,58279.3278160707,0.0,1.0
2006-08-14,58.82,59.34,58.82,59.0,5100,7.77143486330856,7.8401384697166,7.77143486330856,7.79521688091134,38600.5937483065,0.0,1.0
2006-08-15,61.0,61.0,59.3,59.5,4300,8.05946152094224,8.05946152094224,7.83485357691598,7.86127804091907,32545.598650533,0.0,1.0
2006-08-16,62.14,62.2,60.21,60.75,4100,8.21008096575985,8.21800830496077,7.95508488813003,8.02643094093837,31031.8498760896,0.0,1.0
2006-08-17,63.2,63.75,62.5,62.65,11900,8.35013062497622,8.42279790098471,8.25764500096541,8.27746334896772,90068.0520793819,0.0,1.0
2006-08-18,63.5701,63.88,63.4,63.5,8000,8.39902909561393,8.43997380258672,8.37655508897931,8.38976732098085,60549.9509777358,0.0,1.0
2006-08-21,63.8,64.2399,63.47,63.72,8600,8.42940401698548,8.48752462556028,8.38580365138039,8.41883423138425,65091.197301066,0.0,1.0
2006-08-22,63.98,64.59,63.95,64.0,7800,8.45318603458827,8.53378064979769,8.4492223649878,8.45582848098858,59036.2022032923,0.0,1.0
2006-08-23,62.06,63.73,62.02,63.73,5600,8.19951118015861,8.4201554545844,8.19422628735799,8.4201554545844,42384.965684415,0.0,1.0
2006-08-24,64.1,64.6,61.99,62.55,12000,8.46904071299012,8.53510187299784,8.19026261775753,8.26425111696618,90824.9264666036,0.0,1.0
2006-08-25,62.01,63.85,62.01,63.85,7700,8.19290506415784,8.43601013298626,8.19290506415784,8.43601013298626,58279.3278160706,0.0,1.0
2006-08-28,62.84,63.79,62.05,62.05,5000,8.30256658977066,8.42808279378533,8.19818995695845,8.19818995695845,37843.7193610848,0.0,1.0
2006-08-29,64.8,64.89,62.25,62.59,11100,8.56152633700093,8.57341734580232,8.22461442096154,8.2695360097668,84013.0569816084,0.0,1.0
2006-08-30,67.3,67.5,63.89,64.85,12300,8.89183213703955,8.91825660104264,8.44129502578688,8.5681324530017,93095.5496282687,0.0,1.0
2006-08-31,66.64,67.37,66.36,67.3,9200,8.80463140582935,8.90108069944063,8.76763715622503,8.89183213703955,69632.4436243962,0.0,1.0
2006-09-01,66.0,66.45,66.0,66.0,3900,8.72007312101947,8.77952816502642,8.72007312101947,8.72007312101947,29518.1011016462,0.0,1.0
2006-09-05,65.2,66.0,65.0,66.0,7900,8.61437526500711,8.72007312101947,8.58795080100402,8.72007312101947,59793.0765905141,0.0,1.0
2006-09-06,62.8,65.0,62.8,65.0,7500,8.29728169697004,8.58795080100402,8.29728169697004,8.58795080100402,56765.5790416273,0.0,1.0
2006-09-07,62.8,63.45,62.0,62.4,10600,8.29728169697004,8.38316120498008,8.19158384095768,8.24443276896386,80228.6850454998,0.0,1.0
2006-09-08,63.0,63.11,62.45,62.8,21800,8.32370616097313,8.33823961617483,8.25103888496463,8.29728169697004,164998.61641433,0.0,1.0
2006-09-11,63.75,63.95,62.75,62.75,12300,8.42279790098471,8.4492223649878,8.29067558096927,8.29067558096927,93095.5496282688,0.0,1.0
2006-09-12,63.99,64.65,63.57,63.75,10400,8.45450725778842,8.54170798899862,8.39901588338193,8.42279790098471,78714.9362710565,0.0,1.0
2006-09-13,63.94,64.08,63.65,63.7999,8400,8.44790114178765,8.46639826658981,8.40958566898317,8.42939080475348,63577.4485266225,0.0,1.0
2006-09-14,63.85,63.96,63.25,63.96,4900,8.43601013298626,8.45054358818796,8.35673674097699,8.45054358818796,37086.8449738631,0.0,1.0
2006-09-15,64.49,65.04,64.0,64.3,34200,8.52056841779614,8.59323569380464,8.45582848098858,8.49546517699321,258851.04042982,0.0,1.0
2006-09-18,63.8,65.0,63.7301,64.47,10100,8.42940401698548,8.58795080100402,8.42016866681641,8.51792597139583,76444.3131093914,0.0,1.0
2006-09-19,63.25,64.3,62.91,64.05,6300,8.35673674097699,8.49546517699321,8.31181515217174,8.46243459698935,47683.0863949669,0.0,1.0
2006-09-20,64.0,64.22,63.25,63.25,6000,8.45582848098858,8.48489539139197,8.35673674097699,8.35673674097699,45412.4632333018,0.0,1.0
2006-09-21,62.81,64.01,62.75,63.9,9400,8.29860292017019,8.45714970418873,8.29067558096927,8.44261624898703,71146.1923988395,0.0,1.0
2006-09-22,62.12,62.775,62.0,62.75,9800,8.20743851935953,8.29397863896965,8.19158384095768,8.29067558096927,74173.6899477264,0.0,1.0
2006-09-25,63.85,64.14,62.12,62.12,10800,8.43601013298626,8.47432560579074,8.20743851935953,8.20743851935953,81742.4338199433,0.0,1.0
2006-09-26,63.95,64.29,63.79,64.09,9200,8.4492223649878,8.49414395379305,8.42808279378533,8.46771948978997,69632.4436243961,0.0,1.0
2006-09-27,64.2,64.47,63.89,63.95,5700,8.48225294499166,8.51792597139583,8.44129502578688,8.4492223649878,43141.8400716367,0.0,1.0
2006-09-28,64.1,64.64,64.1,64.45,7200,8.46904071299012,8.54038676579846,8.46904071299012,8.51528352499553,54494.9558799622,0.0,1.0
2006-09-29,64.17,64.5,64.0,64.0,14300,8.4782892753912,8.5218896409963,8.45582848098858,8.45582848098858,108233.037372703,0.0,1.0
2006-10-02,64.4,64.6,63.9,64.17,23500,8.50867740899475,8.53510187299784,8.44261624898703,8.4782892753912,177865.480997099,0.0,1.0
2006-10-03,64.46,64.78,64.0,64.15,19800,8.51660474819568,8.55888389060062,8.45582848098858,8.47564682899089,149861.128669896,0.0,1.0
2006-10-04,65.66,65.81,64.2,64.25,20100,8.67515153221422,8.69496988021653,8.48225294499166,8.48885906099244,152131.751831561,0.0,1.0
2006-10-05,65.0,65.65,64.1,65.41,18500,8.58795080100402,8.67383030901406,8.46904071299012,8.64212095221035,140021.761636014,0.0,1.0
2006-10-06,64.75,65.0,64.5,65.0,7400,8.55492022100016,8.58795080100402,8.5218896409963,8.58795080100402,56008.7046544056,0.0,1.0
2006-10-09,65.35,65.43,64.5001,64.5001,6000,8.63419361300943,8.64476339861066,8.5219028532283,8.5219028532283,45412.4632333018,0.0,1.0
2006-10-10,65.04,65.35,64.75,65.1,5400,8.59323569380464,8.63419361300943,8.55492022100016,8.60116303300557,40871.2169099716,0.0,1.0
2006-10-11,64.75,65.01,64.75,65.0,6400,8.55492022100016,8.58927202420418,8.55492022100016,8.58795080100402,48439.9607821886,0.0,1.0
2006-10-12,65.64,65.9,65.0,65.0,13200,8.67250908581391,8.70686088901792,8.58795080100402,8.58795080100402,99907.419113264,0.0,1.0
2006-10-13,65.23,65.84,65.05,65.49,7400,8.61833893460757,8.698933549817,8.59455691700479,8.65269073781159,56008.7046544056,0.0,1.0
2006-10-16,65.43,65.72,65.0,65.0,10200,8.64476339861066,8.68307887141514,8.58795080100402,8.58795080100402,77201.1874966131,0.0,1.0
2006-10-17,65.11,65.38,65.08,65.18,7700,8.60248425620572,8.63815728260989,8.59852058660526,8.6117328186068,58279.3278160707,0.0,1.0
2006-10-18,65.45,65.84,63.81,63.81,5500,8.64740584501097,8.698933549817,8.43072524018564,8.43072524018564,41628.0912971933,0.0,1.0
2006-10-19,65.5,65.8,65.2,65.2,7700,8.65401196101175,8.69364865701638,8.61437526500711,8.61437526500711,58279.3278160706,0.0,1.0
2006-10-20,65.2,65.77,65.1,65.75,6000,8.61437526500711,8.68968498741591,8.60116303300557,8.68704254101561,45412.4632333018,0.0,1.0
2006-10-23,66.2,66.25,64.7,64.95,8700,8.74649758502256,8.75310370102333,8.54831410499939,8.58134468500325,65848.0716882876,0.0,1.0
2006-10-24,66.11,66.24,65.97,66.1,8900,8.73460657622117,8.75178247782318,8.716109451419,8.73328535302101,67361.820462731,0.0,1.0
2006-10-25,66.0,66.14,65.75,66.11,24500,8.72007312101947,8.73857024582163,8.68704254101561,8.73460657622117,185434.224869316,0.0,1.0
2006-10-26,66.0,66.09,65.83,66.09,5900,8.72007312101947,8.73196412982086,8.69761232661684,8.73196412982086,44655.5888460801,0.0,1.0
2006-10-27,65.35,65.99,65.13,65.9,16300,8.63419361300943,8.71875189781931,8.60512670260603,8.70686088901792,123370.525117137,0.0,1.0
2006-10-30,65.0,65.6,64.79,65.1,34900,8.58795080100402,8.66722419301329,8.56020511380078,8.60116303300557,264149.161140372,0.0,1.0
2006-10-31,64.7,65.31,64.53,65.25,25200,8.54831410499939,8.62890872020881,8.52585331059676,8.62098138100788,190732.345579868,0.0,1.0
2006-11-01,63.34,65.1,63.2,64.95,12100,8.36862774977838,8.60116303300557,8.35013062497622,8.58134468500325,91581.8008538253,0.0,1.0
2006-11-02,63.6,63.97,63.0,63.1,40300,8.4029795529824,8.45186481138811,8.32370616097313,8.33691839297467,305020.378050344,0.0,1.0
2006-11-03,63.35,64.0,63.2,63.85,7400,8.36994897297853,8.45582848098858,8.35013062497622,8.43601013298626,56008.7046544056,0.0,1.0
2006-11-06,63.71,63.9,63.0,63.35,7400,8.41751300818409,8.44261624898703,8.32370616097313,8.36994897297853,56008.7046544056,0.0,1.0
2006-11-07,64.41,64.9,63.42,63.46,7700,8.50999863219491,8.57473856900248,8.37919753537962,8.38448242818023,58279.3278160706,0.0,1.0
2006-11-08,65.7,66.12,64.5,64.5,8600,8.69232743381622,8.74789482380409,8.53356346242232,8.53356346242232,65002.1532555105,0.09,1.0
2006-11-09,64.01,65.6,64.0,65.43,5700,8.46873484076981,8.67909710286673,8.46741180767486,8.6566055402526,43082.8225065592,0.0,1.0
2006-11-10,63.53,64.38,63.5,64.01,6700,8.40522925221225,8.51768706528293,8.4012601529274,8.46873484076981,50641.2124199907,0.0,1.0
2006-11-13,65.0,65.0,63.55,63.62,4700,8.59971511716978,8.59971511716978,8.40787531840215,8.41713655006679,35524.4325931278,0.0,1.0
2006-11-14,66.07,66.07,64.0001,64.99,14300,8.74127965832934,8.74127965832934,8.46742503800581,8.59839208407483,108084.97576207,0.0,1.0
2006-11-15,66.16,66.16,65.84,66.05,13600,8.75318695618389,8.75318695618389,8.71084989714551,8.73863359213945,102794.102822668,0.0,1.0
2006-11-16,67.75,67.97,66.05,66.15,9800,8.96354921828081,8.99265594636969,8.73863359213945,8.75186392308894,74072.2211516282,0.0,1.0
2006-11-17,65.73,67.5,64.9,66.9999,10700,8.69629653310107,8.93047339090708,8.58648478622029,8.86430850582867,80874.7720737165,0.0,1.0
2006-11-20,66.69,66.75,64.85,65.15,5900,8.82330771021619,8.83124590878589,8.57986962074554,8.61956061359402,44594.5004892456,0.0,1.0
2006-11-21,67.8,67.99,66.17,66.5,17400,8.97016438375556,8.99530201255959,8.75450998927884,8.79817008141216,131515.984493707,0.0,1.0
2006-11-22,69.47,69.5,67.7,67.89,8500,9.19111091061207,9.19508000989692,8.95693405280606,8.9820716816101,64246.3142641673,0.0,1.0
2006-11-24,69.25,69.49,69.01,69.22,2600,9.16200418252319,9.19375697680197,9.13025138824441,9.15803508323834,19651.8137749218,0.0,1.0
2006-11-27,69.0,69.42,68.62,69.0,26100,9.12892835514946,9.18449574513733,9.07865309754139,9.12892835514946,197273.976740561,0.0,1.0
2006-11-28,69.25,69.7,69.0,69.0,12000,9.16200418252319,9.2215406717959,9.12892835514946,9.12892835514946,90700.6789611773,0.0,1.0
2006-11-29,71.3,71.35,69.36,69.5,9800,9.43322596698778,9.43984113246252,9.17655754656763,9.19508000989692,74072.2211516281,0.0,1.0
2006-11-30,71.75,72.0,70.21,71.05,7000,9.49276245626049,9.52583828363422,9.28901535963831,9.40015013961404,52908.7293940201,0.0,1.0
2006-12-01,70.74,71.75,69.43,71.75,14800,9.35913611367062,9.49276245626049,9.18581877823228,9.49276245626049,111864.170718785,0.0,1.0
2006-12-04,72.84,72.99,70.51,71.0,10500,9.63697306360995,9.65681856003419,9.32870635248679,9.3935349741393,79363.0940910302,0.0,1.0
2006-12-05,72.75,73.24,72.56,72.63,4100,9.62506576575541,9.68989438740792,9.59992813695137,9.60918936861602,30989.3986450689,0.0,1.0
2006-12-06,72.65,73.99,71.75,72.6,9300,9.61183543480592,9.78912186952911,9.49276245626049,9.60522026933117,70293.0261949124,0.0,1.0
2006-12-07,72.01,73.95,72.01,72.5,8100,9.52716131672917,9.78382973714931,9.52716131672917,9.59198993838168,61222.9582987947,0.0,1.0
2006-12-08,70.5,72.25,70.12,71.97,9300,9.32738331939184,9.55891411100795,9.27710806178377,9.52186918434937,70293.0261949124,0.0,1.0
2006-12-11,71.1,71.45,70.73,70.99,4600,9.40676530508879,9.45307146341201,9.35781308057567,9.39221194104435,34768.5936017847,0.0,1.0
2006-12-12,70.11,71.31,69.5,71.25,9600,9.27578502868882,9.43454900008273,9.19508000989692,9.42661080151303,72560.5431689419,0.0,1.0
2006-12-13,70.28,70.47,69.3,70.35,4900,9.29827659130296,9.32341422010699,9.16861934799794,9.3075378229676,37036.1105758141,0.0,1.0
2006-12-14,70.55,71.12,70.0,70.12,9600,9.33399848486659,9.40941137127869,9.26123166464438,9.27710806178377,72560.5431689418,0.0,1.0
2006-12-15,69.85,70.86,69.26,70.35,20600,9.24138616822014,9.37501251081001,9.16332721561814,9.3075378229676,155702.832216688,0.0,1.0
2006-12-18,70.35,71.6,69.63,69.85,8400,9.3075378229676,9.47291695983625,9.21227944013126,9.24138616822014,63490.4752728242,0.0,1.0
2006-12-19,69.0,70.0,68.62,70.0,55300,9.12892835514946,9.26123166464438,9.07865309754139,9.26123166464438,417978.962212759,0.0,1.0
2006-12-20,68.53,69.23,68.0,69.21,20200,9.06674579968685,9.15935811633329,8.99662504565454,9.15671205014339,152679.476251315,0.0,1.0
2006-12-21,68.35,68.75,67.99,68.75,6200,9.04293120397776,9.09585252777573,8.99530201255959,9.09585252777573,46862.017463275,0.0,1.0
2006-12-22,68.24,68.25,68.0,68.15,11700,9.02837783993332,9.02970087302827,8.99662504565454,9.01647054207878,88433.1619871479,0.0,1.0
2006-12-26,68.16,68.25,68.0,68.25,5800,9.01779357517373,9.02970087302827,8.99662504565454,9.02970087302827,43838.6614979024,0.0,1.0
2006-12-27,70.1,70.15,68.1,68.24,15500,9.27446199559387,9.28107716106862,9.00985537660403,9.02837783993332,117155.043658187,0.0,1.0
2006-12-28,71.11,71.11,69.48,69.95,3800,9.40808833818374,9.40808833818374,9.19243394370702,9.25461649916963,28721.8816710395,0.0,1.0
2006-12-29,72.4,72.78,70.98,71.17,7500,9.57875960743219,9.62903486504026,9.3908889079494,9.41602653675344,56687.9243507358,0.0,1.0
2007-01-03,71.42,72.41,70.5,72.41,12800,9.44910236412717,9.58008264052714,9.32738331939184,9.58008264052714,96747.3908919225,0.0,1.0
2007-01-04,72.72,72.87,70.3,71.42,6500,9.62109666647056,9.6409421628948,9.30092265749285,9.44910236412717,49129.5344373044,0.0,1.0
2007-01-05,72.5,72.5,70.5,72.22,16800,9.59198993838168,9.59198993838168,9.32738331939184,9.5549450117231,126980.950545648,0.0,1.0
2007-01-08,72.5,72.99,72.21,72.25,9100,9.59198993838168,9.65681856003419,9.55362197862815,9.55891411100795,68781.3482122261,0.0,1.0
2007-01-09,73.82,74.0,71.05,72.25,10300,9.76663030691497,9.79044490262406,9.40015013961404,9.55891411100795,77851.4161083439,0.0,1.0
2007-01-10,75.03,75.03,73.37,73.37,11600,9.92671731140383,9.92671731140383,9.70709381764226,9.70709381764226,87677.3229958047,0.0,1.0
2007-01-11,76.7,76.7,75.28,75.28,16500,10.1476638382603,10.1476638382603,9.95979313877756,9.95979313877756,124713.433571619,0.0,1.0
2007-01-12,74.67,76.07,74.06,75.75,12800,9.87908811998565,10.0643127532785,9.79838310119375,10.0219756942402,96747.3908919226,0.0,1.0
2007-01-16,75.45,75.5,74.75,74.92,9400,9.98228470139169,9.98889986686644,9.88967238474525,9.91216394735939,71048.8651862556,0.0,1.0
2007-01-17,74.8,75.54,73.94,74.95,8200,9.89628755021999,9.99419199924623,9.78250670405436,9.91613304664423,61978.7972901379,0.0,1.0
2007-01-18,73.1,74.98,72.63,74.55,11600,9.67137192407863,9.92010214592908,9.60918936861602,9.86321172284626,87677.3229958048,0.0,1.0
2007-01-19,75.05,75.05,72.71,72.85,5200,9.92936337759372,9.92936337759372,9.61977363337561,9.6382960967049,39303.6275498435,0.0,1.0
2007-01-22,75.02,75.02,74.25,74.25,16700,9.92539427830888,9.92539427830888,9.82352072999779,9.82352072999779,126225.111554305,0.0,1.0
2007-01-23,75.53,75.75,74.91,74.91,14400,9.99286896615129,10.0219756942402,9.91084091426444,9.91084091426444,108840.814753413,0.0,1.0
2007-01-24,78.75,78.79,75.7,75.7,10200,10.4188856227249,10.4241777551047,10.0153605287654,10.0153605287654,77095.577117001,0.0,1.0
2007-01-25,75.52,78.6,75.0,78.5,12900,9.99154593305634,10.3990401263007,9.92274821211898,10.3858097953512,97503.2298832656,0.0,1.0
2007-01-26,76.73,76.75,75.0,75.27,8500,10.1516329375452,10.1542790037351,9.92274821211898,9.95847010568261,64246.3142641672,0.0,1.0
2007-01-29,77.4,77.5,76.25,76.52,7500,10.2402761549068,10.2535064858563,10.0881273489876,10.1238492425513,56687.9243507358,0.0,1.0
2007-01-30,77.82,78.3,77.0,77.65,13400,10.2958435448947,10.3593491334522,10.1873548311088,10.2733519822805,101282.424839981,0.0,1.0
2007-01-31,78.08,79.25,77.23,77.65,18400,10.3302424053633,10.4850372774724,10.2177845922927,10.2733519822805,139074.374407139,0.0,1.0
2007-02-01,78.08,78.6,77.31,78.0,11900,10.3302424053633,10.3990401263007,10.2283688570522,10.3196581406037,89944.8399698345,0.0,1.0
2007-02-02,77.66,78.0,76.99,78.0,5700,10.2746750153755,10.3196581406037,10.1860317980139,10.3196581406037,43082.8225065591,0.0,1.0
2007-02-05,76.0,77.26,75.01,77.19,5500,10.0550515216139,10.2217536915775,9.92407124521393,10.2124924599129,41571.144523873,0.0,1.0
2007-02-06,76.41,77.2,76.22,76.44,9700,10.1092958785068,10.2138154930078,10.0841582497028,10.1132649777917,73316.3821602851,0.0,1.0
2007-02-07,75.31,76.41,75.29,76.41,5300,9.97566953591695,10.1213770978544,9.97302030751808,10.1213770978544,40011.6502018139,0.09,1.0
2007-02-08,77.78,78.0,75.02,75.75,8600,10.3028492431765,10.331990755564,9.93725572413344,10.0339525606919,64924.5644784148,0.0,1.0
2007-02-09,75.91,78.75,75.38,78.0,19500,10.0551463878828,10.4313368205213,9.98494183531296,10.331990755564,147212.675270825,0.0,1.0
2007-02-12,76.0,76.9999,75.9,76.0,16000,10.0670679156777,10.1995160894788,10.0538217736834,10.0670679156777,120789.887401702,0.0,1.0
2007-02-13,77.75,77.89,76.24,76.24,12200,10.2988754005782,10.3174199993702,10.0988586564641,10.0988586564641,92102.2891437978,0.0,1.0
2007-02-14,79.5,80.5,77.75,78.0,48600,10.5306828854787,10.6631443054218,10.2988754005782,10.331990755564,366899.282982669,0.0,1.0
2007-02-15,79.0,79.74,78.72,79.74,22500,10.4644521755071,10.562473626265,10.427362977923,10.562473626265,169860.779158644,0.0,1.0
2007-02-16,79.5,80.5,78.56,79.1,41300,10.5306828854787,10.6631443054218,10.4061691507321,10.4776983175014,311788.896855643,0.0,1.0
2007-02-20,80.25,80.49,79.338,79.64,20700,10.630028950436,10.6618196912223,10.5092241354479,10.5492274842707,156271.916825952,0.0,1.0
2007-02-21,80.01,80.28,79.5,80.25,22100,10.5982382096496,10.6340027930343,10.5306828854787,10.630028950436,166841.031973602,0.0,1.0
2007-02-22,79.94,80.24,79.11,80.01,12500,10.5889659102536,10.6287043362366,10.4790229317008,10.5982382096496,94367.0995325802,0.0,1.0
2007-02-23,79.56,79.97,79.22,79.95,20200,10.5386305706752,10.5929397528519,10.4935936878946,10.5902905244531,152497.23284465,0.0,1.0
2007-02-26,78.77,79.75,78.75,79.1,21400,10.4339860489202,10.5637982404644,10.4313368205213,10.4776983175014,161556.474399776,0.0,1.0
2007-02-27,76.98,79.98,75.76,76.51,47800,10.196880107222,10.5942643670514,10.0352771748914,10.1346232398487,360859.788612585,0.0,1.0
2007-02-28,76.6,77.05,75.59,76.77,23600,10.1465447676436,10.206152406618,10.012758733501,10.1690632090339,178165.083917511,0.0,1.0
2007-03-01,76.74,78.1899,75.9,76.62,13100,10.1650893664356,10.3571451792112,10.0538217736834,10.1491939960424,98896.720310144,0.0,1.0
2007-03-02,76.0,76.54,75.78,76.5,23500,10.0670679156777,10.138597082447,10.0379264032902,10.1332986256493,177410.14712125,0.0,1.0
2007-03-05,76.4,77.15,76.0,76.0,14800,10.120052483655,10.2193985486123,10.0670679156777,10.0670679156777,111730.645846574,0.0,1.0
2007-03-06,76.65,77.2,76.45,77.2,6700,10.1531678386407,10.2260216196095,10.1266755546521,10.2260216196095,50580.765349463,0.0,1.0
2007-03-07,78.61,78.96,76.65,76.65,25800,10.4127922217293,10.4591537187094,10.1531678386407,10.1531678386407,194773.693435244,0.0,1.0
2007-03-08,76.71,79.5,76.71,78.96,15100,10.1611155238373,10.5306828854787,10.1611155238373,10.4591537187094,113995.456235357,0.0,1.0
2007-03-09,76.5,77.44,76.0,76.75,12600,10.1332986256493,10.2578123603958,10.0670679156777,10.166413980635,95122.0363288403,0.0,1.0
2007-03-12,77.08,77.46,77.0,77.0,10300,10.2101262492163,10.2604615887947,10.1995293356208,10.1995293356208,77758.4900148457,0.0,1.0
2007-03-13,75.6,76.9,75.01,76.83,17900,10.0140833477005,10.1862831936265,9.93593110993401,10.1770108942305,135133.686530654,0.0,1.0
2007-03-14,75.36,75.618,75.0,75.46,9600,9.9822926069141,10.0164676532594,9.93460649573458,9.99553874890841,72473.9324410214,0.0,1.0
2007-03-15,75.35,76.74,75.0,75.55,18300,9.98096799271467,10.1650893664356,9.93460649573458,10.0074602767033,138153.433715697,0.0,1.0
2007-03-16,75.67,76.26,75.07,75.34,32800,10.0233556470965,10.1015078848629,9.94387879513059,9.97964337851524,247619.269173489,0.0,1.0
2007-03-19,77.83,78.05,76.0,76.0,14400,10.3094723141736,10.3386138265611,10.0670679156777,10.0670679156777,108710.898661532,0.0,1.0
2007-03-20,78.71,78.74,77.78,77.95,7300,10.4260383637236,10.4300122063219,10.3028492431765,10.3253676845668,55110.3861270266,0.0,1.0
2007-03-21,78.6,79.0,76.86,78.75,12300,10.4114676075298,10.4644521755071,10.1809847368288,10.4313368205213,92857.225940059,0.0,1.0
2007-03-22,77.75,78.72,77.42,78.65,4000,10.2988754005782,10.427362977923,10.2551631319969,10.418090678527,30197.4718504255,0.0,1.0
2007-03-23,77.41,77.75,76.9,77.75,3500,10.2538385177975,10.2988754005782,10.1862831936265,10.2988754005782,26422.7878691224,0.0,1.0
2007-03-26,77.49,77.6,76.78,77.41,2500,10.264435431393,10.2790061875867,10.1703878232333,10.2538385177975,18873.4199065159,0.0,1.0
2007-03-27,75.29,77.2,75.25,77.2,8000,9.97302030751808,10.2260216196095,9.96772185072036,10.2260216196095,60394.9437008512,0.0,1.0
2007-03-28,75.09,75.75,74.55,75.25,24100,9.94652802352946,10.0339525606919,9.87499885676017,9.96772185072036,181939.767898814,0.0,1.0
2007-03-29,75.5,75.75,75.0,75.29,11600,10.0008372057061,10.0339525606919,9.93460649573458,9.97302030751808,87572.6683662345,0.0,1.0
2007-03-30,75.45,76.24,75.0,75.7,14900,9.99421413470898,10.0988586564641,9.93460649573458,10.0273294896948,112485.582642835,0.0,1.0
2007-04-02,76.29,76.45,75.27,75.6,9000,10.1054817274612,10.1266755546521,9.97037107911922,10.0140833477005,67944.3116634576,0.0,1.0
2007-04-03,76.38,77.0,76.0,76.54,10000,10.1174032552561,10.1995293356208,10.0670679156777,10.138597082447,75493.6796260639,0.0,1.0
2007-04-04,75.18,76.15,74.75,76.15,5300,9.95844955132434,10.0869371286692,9.90149114074879,10.0869371286692,40011.6502018139,0.0,1.0
2007-04-05,75.94,75.94,75.06,75.22,2400,10.0591202304811,10.0591202304811,9.94255418093116,9.96374800812206,18118.4831102554,0.0,1.0
2007-04-09,75.12,75.75,75.0,75.75,4300,9.95050186612775,10.0339525606919,9.93460649573458,10.0339525606919,32462.2822392075,0.0,1.0
2007-04-10,75.55,75.63,75.01,75.63,5100,10.0074602767033,10.0180571902987,9.93593110993401,10.0180571902987,38501.7766092926,0.0,1.0
2007-04-11,75.24,75.7,75.0,75.7,6700,9.96639723652093,10.0273294896948,9.93460649573458,10.0273294896948,50580.7653494628,0.0,1.0
2007-04-12,76.1,76.1,75.0,75.24,2700,10.080314057672,10.080314057672,9.93460649573458,9.96639723652093,20383.2934990373,0.0,1.0
2007-04-13,75.4,76.25,74.85,76.05,6400,9.98759106371183,10.1001832706635,9.91473728274311,10.0736909866749,48315.9549606809,0.0,1.0
2007-04-16,76.74,76.74,75.4633,76.0,11000,10.1650893664356,10.1650893664356,9.99597587159423,10.0670679156777,83043.0475886705,0.0,1.0
2007-04-17,77.0,77.53,76.41,76.41,5200,10.1995293356208,10.2697338881907,10.1213770978544,10.1213770978544,39256.7134055534,0.0,1.0
2007-04-18,77.16,77.75,74.5375,75.1,11300,10.2207231628117,10.2988754005782,9.87334308901088,9.94785263772889,85307.8579774525,0.0,1.0
2007-04-19,75.0,76.85,75.0,76.85,11300,9.93460649573458,10.1796601226294,9.93460649573458,10.1796601226294,85307.8579774522,0.0,1.0
2007-04-20,75.34,76.5,75.0,76.5,10000,9.97964337851524,10.1332986256493,9.93460649573458,10.1332986256493,75493.679626064,0.0,1.0
2007-04-23,75.0,75.4,75.0,75.2,4200,9.93460649573458,9.98759106371183,9.93460649573458,9.9610987797232,31707.3454429469,0.0,1.0
2007-04-24,75.35,75.9799,74.99,74.99,6500,9.98096799271467,10.0644054411368,9.93328188153514,9.93328188153514,49070.8917569416,0.0,1.0
2007-04-25,75.0,75.8,75.0,75.67,6700,9.93460649573458,10.0405756316891,9.93460649573458,10.0233556470965,50580.7653494628,0.0,1.0
2007-04-26,75.5,75.7,75.0,75.0,12700,10.0008372057061,10.0273294896948,9.93460649573458,9.93460649573458,95876.9731251016,0.0,1.0
2007-04-27,75.06,77.01,75.0,77.01,19400,9.94255418093116,10.2008539498203,9.93460649573458,10.2008539498203,146457.738474564,0.0,1.0
2007-04-30,75.05,75.14,74.81,75.04,22400,9.94122956673173,9.95315109452661,9.90943882594538,9.9399049525323,169105.842362383,0.0,1.0
2007-05-01,75.18,76.55,74.63,76.55,14600,9.95844955132434,10.1399216966464,9.88559577035562,10.1399216966464,110220.772254053,0.0,1.0
2007-05-02,76.58,76.73,75.07,75.07,14400,10.1438955392447,10.1637647522362,9.94387879513059,9.94387879513059,108710.898661532,0.0,1.0
2007-05-03,76.28,76.8,76.28,76.3301,8500,10.1041571132618,10.1730370516322,10.1041571132618,10.1107934304009,64169.6276821542,0.0,1.0
2007-05-04,75.04,76.65,75.0,76.65,11900,9.9399049525323,10.1531678386407,9.93460649573458,10.1531678386407,89837.4787550161,0.0,1.0
2007-05-07,75.0,75.35,75.0,75.04,5800,9.93460649573458,9.98096799271467,9.93460649573458,9.9399049525323,43786.3341831171,0.0,1.0
2007-05-08,75.28,75.28,74.85,75.04,9100,9.98361722111354,9.98361722111354,9.92659071466987,9.95178847333103,68617.2140645825,0.09,1.0
2007-05-09,75.3,75.3,74.5,75.05,6100,9.98626961676208,9.98626961676208,9.88017379082038,9.9531146711553,45996.154482852,0.0,1.0
2007-05-10,74.26,75.25,73.5,75.05,20500,9.84834504303787,9.97963862764072,9.74755400839326,9.9531146711553,154577.240475158,0.0,1.0
2007-05-11,74.71,75.29,74.37,74.5,3300,9.90802394513008,9.98494341893781,9.86293321910486,9.88017379082038,24883.1655399035,0.0,1.0
2007-05-14,74.55,75.01,74.25,74.5,11000,9.88680477994174,9.94780987985821,9.8470188452136,9.88017379082038,82943.8851330118,0.0,1.0
2007-05-15,74.25,75.16,74.1,74.25,16200,9.8470188452136,9.96770284722228,9.82712587784953,9.8470188452136,122153.721741345,0.0,1.0
2007-05-16,74.0,74.4999,73.76,74.25,8700,9.81386389960682,9.88016052884214,9.78203515182431,9.8470188452136,65601.0727870185,0.0,1.0
2007-05-17,73.0,74.0,72.95,73.8,14100,9.6812441171797,9.81386389960682,9.67461312805835,9.7873399431214,106318.980034133,0.0,1.0
2007-05-18,72.92,73.1,72.5,72.95,12100,9.67063453458553,9.69450609542241,9.61493422596614,9.67461312805835,91238.2736463131,0.0,1.0
2007-05-21,73.25,74.0,72.51,72.75,6900,9.71439906278648,9.81386389960682,9.61626042379041,9.64808917157292,52028.4370379802,0.0,1.0
2007-05-22,73.7,73.8,72.71,73.25,6800,9.77407796487869,9.7873399431214,9.64278438027584,9.71439906278648,51274.4017185891,0.0,1.0
2007-05-23,73.05,74.252,72.76,73.7,5100,9.68787510630106,9.84728408477845,9.64941536939719,9.77407796487869,38455.8012889419,0.0,1.0
2007-05-24,72.77,73.49,72.32,73.0,15200,9.65074156722146,9.74622781056899,9.59106266512926,9.6812441171797,114613.368547435,0.0,1.0
2007-05-25,72.74,73.1,72.45,73.0,5500,9.64676297374865,9.69450609542241,9.60830323684479,9.6812441171797,41471.9425665059,0.0,1.0
2007-05-29,72.85,72.99,72.5,72.99,3100,9.66135114981563,9.67991791935543,9.61493422596614,9.67991791935543,23375.0949011215,0.0,1.0
2007-05-30,73.5,73.95,72.25,72.25,4600,9.74755400839326,9.80723291048547,9.58177928035936,9.58177928035936,34685.6246919868,0.0,1.0
2007-05-31,74.5,74.88,73.67,73.75,6500,9.88017379082038,9.93056930814269,9.77009937140587,9.78070895400004,49012.2957604161,0.0,1.0
2007-06-01,74.11,75.07,73.25,74.69,20200,9.82845207567381,9.95576706680384,9.71439906278648,9.90537154948153,152315.134516985,0.0,1.0
2007-06-04,73.98,74.37,73.5,74.0,17200,9.81121150395828,9.86293321910486,9.74755400839326,9.81386389960682,129694.074935255,0.0,1.0
2007-06-05,73.5,74.0,72.51,73.75,20900,9.74755400839326,9.81386389960682,9.61626042379041,9.78070895400004,157593.381752723,0.0,1.0
2007-06-06,72.06,73.0,71.85,73.0,10900,9.55658152169821,9.6812441171797,9.52873136738851,9.6812441171797,82189.8498136209,0.0,1.0
2007-06-07,70.85,72.02,70.47,71.85,39300,9.3961115849614,9.55127673040113,9.34571606763909,9.52873136738851,296335.880520669,0.0,1.0
2007-06-08,71.0,71.11,70.38,70.5,16400,9.41600455232546,9.43059272839245,9.33378028722065,9.3496946611119,123661.792380127,0.0,1.0
2007-06-11,70.65,71.0,70.25,71.0,20800,9.36958762847597,9.41600455232546,9.31653971550512,9.41600455232546,156839.346433332,0.0,1.0
2007-06-12,69.65,70.65,69.2796,70.45,18600,9.23696784604885,9.36958762847597,9.18784547863785,9.34306367199055,140250.569406729,0.0,1.0
2007-06-13,70.5,70.67,69.27,69.8,7700,9.3496946611119,9.37224002412452,9.18657232872655,9.25686081341292,58060.7195931083,0.0,1.0
2007-06-14,70.24,71.0,69.86,70.68,14500,9.31521351768085,9.41600455232546,9.26481800035855,9.37356622194879,109335.121311697,0.0,1.0
2007-06-15,70.42,73.75,70.27,72.12,53900,9.33908507851774,9.78070895400004,9.31919211115367,9.56453870864384,406425.037151758,0.0,1.0
2007-06-18,70.75,71.0,70.5,70.5,6200,9.38284960671868,9.41600455232546,9.3496946611119,9.3496946611119,46750.1898022431,0.0,1.0
2007-06-19,71.5,71.72,70.61,70.72,6300,9.48231444353902,9.51149079567299,9.36428283717889,9.37887101324587,47504.2251216341,0.0,1.0
2007-06-20,70.75,71.71,70.53,71.54,10400,9.38284960671868,9.51016459784872,9.35367325458472,9.48761923483611,78419.6732166658,0.0,1.0
2007-06-21,71.26,71.71,69.45,70.26,25900,9.45048569575652,9.51016459784872,9.21044388956343,9.3178659133294,195295.147722273,0.0,1.0
2007-06-22,71.8,71.8,70.1,71.26,34000,9.52210037826716,9.52210037826716,9.29664674814106,9.45048569575652,256372.008592946,0.0,1.0
2007-06-25,70.3,71.69,70.11,71.51,32300,9.32317070462648,9.50751220220018,9.29797294596533,9.4836406413633,243553.408163298,0.0,1.0
2007-06-26,69.89,70.55,69.75,70.38,11700,9.26879659383136,9.35632565023326,9.25022982429157,9.33378028722065,88222.132368749,0.0,1.0
2007-06-27,70.0,70.0,69.04,69.15,9300,9.28338476989835,9.28338476989835,9.15606977876831,9.17065795483529,70125.2847033645,0.0,1.0
2007-06-28,70.0,70.3,69.08,69.15,11500,9.28338476989835,9.32317070462648,9.16137457006539,9.17065795483529,86714.0617299669,0.0,1.0
2007-06-29,69.29,70.25,69.29,70.0,38900,9.18922472437509,9.31653971550512,9.18922472437509,9.28338476989835,293319.739243106,0.0,1.0
2007-07-02,69.75,69.82,69.04,69.49,12100,9.25022982429157,9.25951320906146,9.15606977876831,9.21574868086051,91238.273646313,0.0,1.0
2007-07-03,69.01,69.95,68.86,69.95,5900,9.1520911852955,9.27675378077699,9.13219821793143,9.27675378077699,44488.08384407,0.0,1.0
2007-07-05,68.45,68.99,68.12,68.85,7400,9.07782410713631,9.14943878964695,9.03405957893536,9.13087202010716,55798.6136349352,0.0,1.0
2007-07-06,68.29,68.4,67.63,68.35,10700,9.05660494194797,9.07119311801496,8.96907588554607,9.0645621288936,80681.7791748388,0.0,1.0
2007-07-09,67.49,68.21,66.54,68.21,20700,8.95050911600628,9.0459953593538,8.82452032270051,9.0459953593538,156085.31111394,0.0,1.0
2007-07-10,66.56,67.62,66.25,67.1,17100,8.82717271834906,8.9677496877218,8.78606058579665,8.8987874008597,128940.039615864,0.0,1.0
2007-07-11,66.99,67.25,65.93,66.66,12900,8.88419922479271,8.91868036822377,8.74362225541997,8.84043469659177,97270.5562014412,0.0,1.0
2007-07-12,69.5,70.0,66.81,67.0,21200,9.21707487868479,9.28338476989835,8.86032766395583,8.88552542261699,159855.487710896,0.0,1.0
2007-07-13,69.83,70.0,69.43,69.74,5400,9.26083940688573,9.28338476989835,9.20779149391489,9.24890362646729,40717.9072471149,0.0,1.0
2007-07-16,68.19,69.75,67.91,69.75,13000,9.04334296370526,9.25022982429157,9.00620942462566,9.25022982429157,98024.5915208322,0.0,1.0
2007-07-17,68.65,69.7,68.41,68.49,10400,9.10434806362174,9.24359883517021,9.07251931583922,9.08312889843339,78419.6732166657,0.0,1.0
2007-07-18,67.88,69.0499,65.576,68.65,24000,9.00223083115285,9.15738271461434,8.69667485244077,9.10434806362174,180968.476653844,0.0,1.0
2007-07-19,67.55,68.5,67.5,67.85,7300,8.9584663029519,9.08445509625767,8.95183531383055,8.99825223768004,55044.5783155442,0.0,1.0
2007-07-20,67.64,68.3,67.49,67.5,31400,8.97040208337034,9.05793113977224,8.95050911600628,8.95183531383055,236767.090288779,0.0,1.0
2007-07-23,66.51,68.2732,66.51,67.89,12500,8.8205417292277,9.0543769296032,8.8205417292277,9.00355702897712,94254.4149238771,0.0,1.0
2007-07-24,63.6,67.0,63.32,66.75,30800,8.43461816236478,8.88552542261699,8.39748462328519,8.85237047701021,232242.878372433,0.0,1.0
2007-07-25,64.0,65.5,63.41,63.81,17600,8.48766607533563,8.68659574897631,8.40942040370363,8.46246831667448,132710.216212819,0.0,1.0
2007-07-26,63.34,64.24,61.97,63.25,32400,8.40013701893373,8.51949482311814,8.21844791700858,8.38820123851529,244307.443482689,0.0,1.0
2007-07-27,62.99,64.54,62.45,63.12,28200,8.35372009508424,8.55928075784628,8.28210541257359,8.37096066679976,212637.960068267,0.0,1.0
2007-07-30,62.47,63.5,62.0,62.96,20500,8.28475780822214,8.42135618412207,8.22242651048139,8.34974150161143,154577.240475158,0.0,1.0
2007-07-31,62.16,63.58,61.97,62.6,19600,8.24364567566973,8.43196576671624,8.21844791700858,8.30199837993766,147790.922600639,0.0,1.0
2007-08-01,63.62,63.72,61.88,62.5,43800,8.43727055801332,8.45053253625604,8.20651213659014,8.28873640169495,330267.469893266,0.0,1.0
2007-08-02,65.25,65.35,62.12,62.12,28500,8.65344080336953,8.66670278161224,8.23834088437265,8.23834088437265,214900.06602644,0.0,1.0
2007-08-03,63.0,65.27,62.53,64.0,27900,8.35504629290851,8.65609319901807,8.29271499516777,8.48766607533563,210375.854110094,0.0,1.0
2007-08-06,65.68,66.0,61.17,63.05,44100,8.71046730981319,8.75290564018987,8.11235209106688,8.36167728202987,332529.575851438,0.0,1.0
2007-08-07,69.15,69.5,65.25,65.5,28400,9.18391993307801,9.23040398190776,8.66595481754649,8.69915770956774,213836.794561623,0.1,1.0
2007-08-08,70.05,74.99,69.17,69.9,47000,9.30345034435451,9.95953949069443,9.18657616443971,9.28352860914176,353884.836070292,0.0,1.0
2007-08-09,71.16,72.99,68.44,69.05,21000,9.45087118492886,9.69391635452442,9.08962371973765,9.1706387762695,158118.756542046,0.0,1.0
2007-08-10,74.18,75.09,69.49,70.56,20300,9.85196212054557,9.97282064750293,9.22907586622691,9.37118424407786,152848.131323977,0.0,1.0
2007-08-13,70.77,74.2,70.55,74.2,18800,9.39907467337571,9.85461835190727,9.36985612839701,9.85461835190727,141553.934428117,0.0,1.0
2007-08-14,69.36,71.42,68.65,71.0,14800,9.21181036237586,9.48540219263096,9.1175141490355,9.42962133403526,111436.076039156,0.0,1.0
2007-08-15,70.4,72.95,69.53,69.54,13300,9.34993439318426,9.68860389180102,9.23438832895031,9.23571644463116,100141.879143296,0.0,1.0
2007-08-16,73.25,73.25,70.15,70.7,47400,9.72844736222652,9.72844736222652,9.31673150116301,9.38977786360976,356896.621909188,0.0,1.0
2007-08-17,74.2,77.77,73.97,77.77,32200,9.85461835190727,10.3287556499707,9.82407169124772,10.3287556499707,242448.760031137,0.0,1.0
2007-08-20,73.48,74.03,72.05,74.0,20000,9.75899402288607,9.83204038533282,9.56907348052451,9.82805603829027,150589.291944805,0.0,1.0
2007-08-21,72.15,73.65,72.15,73.65,10500,9.58235463733302,9.78157198946052,9.58235463733302,9.78157198946052,79059.3782710227,0.0,1.0
2007-08-22,71.75,72.75,71.31,72.7,4700,9.52923001009901,9.66204157818402,9.47079292014161,9.65540099977977,35388.4836070293,0.0,1.0
2007-08-23,68.78,71.5,68.78,71.25,12200,9.13477965288655,9.49602711807776,9.13477965288655,9.46282422605651,91859.4680863312,0.0,1.0
2007-08-24,70.07,70.69,67.76,69.1,26000,9.30610657571621,9.38844974792891,8.99931185343985,9.17727935467375,195766.079528247,0.0,1.0
2007-08-27,69.24,69.86,68.85,69.86,8500,9.19587297420565,9.27821614641836,9.1440764626525,9.27821614641836,64000.4490765423,0.0,1.0
2007-08-28,65.05,68.92,65.05,68.92,17600,8.63939250392949,9.15337327241845,8.63939250392949,9.15337327241845,132518.576911429,0.0,1.0
2007-08-29,67.85,68.04,65.3,65.3,14400,9.0112648945675,9.03649909250365,8.67259539595074,8.67259539595074,108424.29020026,0.0,1.0
2007-08-30,67.25,68.5,66.93,67.25,6400,8.9315779537165,9.09759241382275,8.8890782519293,8.9315779537165,48188.5734223377,0.0,1.0
2007-08-31,68.73,69.0,68.0,68.0,7800,9.1281390744823,9.16399819786525,9.03118662978025,9.03118662978025,58729.8238584741,0.0,1.0
2007-09-04,68.34,68.35,65.02,68.35,19200,9.07634256292915,9.07767067861,8.63540815688694,9.07767067861,144565.720267013,0.0,1.0
2007-09-05,66.0,67.82,65.9,67.82,9800,8.76556349361024,9.00728054752495,8.75228233680174,9.00728054752495,73788.7530529546,0.0,1.0
2007-09-06,67.18,67.84,65.46,66.08,7900,8.92228114395055,9.00993677888665,8.69384524684434,8.77618841905704,59482.7703181981,0.0,1.0
2007-09-07,65.2,67.2,65.04,66.85,14200,8.65931423914224,8.92493737531225,8.63806438824864,8.87845332648249,106918.397280812,0.0,1.0
2007-09-10,64.34,65.7,63.05,65.35,9900,8.54509629058914,8.72572002318474,8.37376936775948,8.67923597435499,74541.6995126786,0.0,1.0
2007-09-11,66.15,66.3,64.62,64.62,6100,8.78548522882299,8.80540696403574,8.58228352965294,8.58228352965294,45929.7340431656,0.0,1.0
2007-09-12,66.57,66.72,65.81,66.05,5000,8.84126608741869,8.86118782263144,8.74032929567409,8.77220407201449,37647.3229862013,0.0,1.0
2007-09-13,65.9,66.68,65.14,66.68,2900,8.75228233680174,8.85587535990805,8.65134554505714,8.85587535990805,21835.4473319968,0.0,1.0
2007-09-14,64.93,65.65,64.1,65.2,12600,8.62345511575929,8.71907944478049,8.51322151424873,8.65931423914224,94871.2539252273,0.0,1.0
2007-09-17,64.79,65.25,64.65,64.88,8400,8.60486149622739,8.66595481754649,8.58626787669549,8.61681453735504,63247.5026168182,0.0,1.0
2007-09-18,69.28,69.28,64.29,64.94,16100,9.20118543692906,9.20118543692906,8.53845571218489,8.62478323144014,121224.380015568,0.0,1.0
2007-09-19,70.19,70.73,68.51,69.8,21900,9.32204396388641,9.39376221065231,9.0989205295036,9.27024745233326,164895.274679562,0.0,1.0
2007-09-20,69.9,70.0,68.71,70.0,6100,9.28352860914176,9.29680976595026,9.1254828431206,9.29680976595026,45929.7340431656,0.0,1.0
2007-09-21,71.2,71.9,70.46,70.46,22500,9.45618364765226,9.54915174531176,9.35790308726936,9.35790308726936,169412.953437906,0.0,1.0
2007-09-24,70.34,71.5,70.05,71.02,5700,9.34196569909916,9.49602711807776,9.30345034435451,9.43227756539696,42917.9482042695,0.0,1.0
2007-09-25,67.25,70.17,65.78,70.17,12800,8.9315779537165,9.31938773252471,8.73634494863154,9.31938773252471,96377.1468446753,0.0,1.0
2007-09-26,70.08,70.08,67.57,67.57,10200,9.30743469139706,9.30743469139706,8.9740776555037,8.9740776555037,76800.5388918507,0.0,1.0
2007-09-27,70.0,70.33,69.2,70.25,5600,9.29680976595026,9.34063758341831,9.19056051148226,9.33001265797151,42165.0017445455,0.0,1.0
2007-09-28,67.21,69.88,66.04,69.75,11900,8.9262654909931,9.28087237778006,8.77087595633364,9.26360687392901,89600.6287071591,0.0,1.0
2007-10-01,68.09,68.15,66.09,67.28,15600,9.0431396709079,9.051108364993,8.77751653473789,8.93556230075905,117459.647716948,0.0,1.0
2007-10-02,70.0,70.05,68.31,68.31,9200,9.29680976595026,9.30345034435451,9.0723582158866,9.0723582158866,69271.0742946104,0.0,1.0
2007-10-03,68.42,70.5,68.37,69.5,12200,9.08696748837595,9.36321554999276,9.0803269099717,9.23040398190776,91859.4680863312,0.0,1.0
2007-10-04,70.0,70.35,68.75,68.75,3400,9.29680976595026,9.34329381478001,9.130795305844,9.130795305844,25600.1796306169,0.0,1.0
2007-10-05,70.34,70.75,70.0,70.5,12600,9.34196569909916,9.39641844201401,9.29680976595026,9.36321554999276,94871.2539252273,0.0,1.0
2007-10-08,69.85,70.1,68.37,70.1,6500,9.27688803073751,9.31009092275876,9.0803269099717,9.31009092275876,48941.5198820617,0.0,1.0
2007-10-09,70.25,70.25,69.31,69.91,6300,9.33001265797151,9.33001265797151,9.20516978397161,9.28485672482261,47435.6269626136,0.0,1.0
2007-10-10,70.11,70.24,69.19,70.24,7200,9.31141903843961,9.32868454229066,9.1892323958014,9.32868454229066,54212.1451001299,0.0,1.0
2007-10-11,67.68,70.49,67.37,70.18,12700,8.98868692799305,9.36188743431191,8.9475153418867,9.32071584820556,95624.2003849513,0.0,1.0
2007-10-12,68.8,69.36,67.0,67.5,8600,9.13743588424825,9.21181036237586,8.89837506169525,8.96478084573775,64753.3955362663,0.0,1.0
2007-10-15,65.81,68.71,65.21,68.71,9000,8.74032929567409,9.1254828431206,8.66064235482309,9.1254828431206,67765.1813751624,0.0,1.0
2007-10-16,66.95,66.99,65.58,65.81,5800,8.891734483291,8.8970469460144,8.70978263501454,8.74032929567409,43670.8946639935,0.0,1.0
2007-10-17,66.67,67.99,65.67,67.2,9800,8.8545472442272,9.0298585140994,8.72173567614219,8.92493737531225,73788.7530529545,0.0,1.0
2007-10-18,68.23,68.23,66.62,67.1,7000,9.0617332904398,9.0617332904398,8.84790666582295,8.91165621850375,52706.2521806818,0.0,1.0
2007-10-19,66.15,68.23,65.61,68.23,29100,8.78548522882299,9.0617332904398,8.71376698205709,9.0617332904398,219107.419779692,0.0,1.0
2007-10-22,68.25,68.85,65.2401,65.4,10800,9.0643895218015,9.1440764626525,8.66463998302245,8.68587655275924,81318.2176501949,0.0,1.0
2007-10-23,67.25,69.49,66.52,68.75,11400,8.9315779537165,9.22907586622691,8.83462550901444,9.130795305844,85835.896408539,0.0,1.0
2007-10-24,66.25,66.95,65.5,66.5,13800,8.79876638563149,8.891734483291,8.69915770956774,8.83196927765274,103906.611441916,0.0,1.0
2007-10-25,66.35,67.0,66.25,66.5,13700,8.81204754243999,8.89837506169525,8.79876638563149,8.83196927765274,103153.664982192,0.0,1.0
2007-10-26,67.85,68.48,66.85,66.85,30300,9.0112648945675,9.09493618246105,8.87845332648249,8.87845332648249,228142.77729638,0.0,1.0
2007-10-29,67.63,69.4,67.01,68.07,25000,8.9820463495888,9.21712282509926,8.8997031773761,9.0404834395462,188236.614931007,0.0,1.0
2007-10-30,66.26,67.69,65.54,67.5,22900,8.80009450131234,8.9900150436739,8.70447017229114,8.96478084573775,172424.739276802,0.0,1.0
2007-10-31,68.52,68.56,66.31,66.31,14900,9.10024864518445,9.10556110790785,8.80673507971659,8.80673507971659,112189.02249888,0.0,1.0
2007-11-01,65.29,67.75,65.15,67.75,38900,8.67126728026989,8.997983737759,8.65267366073799,8.997983737759,292896.172832646,0.0,1.0
2007-11-02,66.6,67.26,65.5,65.5,28400,8.84525043446124,8.93290606939735,8.69915770956774,8.69915770956774,213836.794561624,0.0,1.0
2007-11-05,66.0,66.92,65.25,66.34,18700,8.76556349361024,8.88775013624845,8.66595481754649,8.81071942675914,140800.987968393,0.0,1.0
2007-11-06,65.7,67.0,65.0,66.93,18800,8.72572002318474,8.89837506169525,8.63275192552524,8.8890782519293,141553.934428117,0.0,1.0
2007-11-07,64.63,65.82,64.47,65.0,16900,8.59689280214229,8.75518310748886,8.57561007201165,8.64610911556938,127051.369039732,0.1,1.0
2007-11-08,65.52,66.37,63.64,65.58,13300,8.71527798849393,8.82834249231292,8.465205909459,8.72325901229292,99987.1720845232,0.0,1.0
2007-11-09,65.99,66.52,63.98,64.76,15100,8.77779600825266,8.84829505181038,8.51043171098659,8.61418502037343,113519.270562128,0.0,1.0
2007-11-12,66.21,67.97,65.5,67.12,10500,8.80705976218228,9.04116979361924,8.7126176472276,8.92810528980025,78937.2411193604,0.0,1.0
2007-11-13,67.79,67.79,66.75,66.92,13200,9.01722672222228,9.01722672222228,8.87888897637317,8.90150187713696,99235.3888357674,0.0,1.0
2007-11-14,66.6,68.09,66.3,68.09,8700,8.8589364168757,9.05713184121721,8.81903129788076,9.05713184121721,65405.1426417558,0.0,1.0
2007-11-15,64.9,66.42,64.75,66.12,5300,8.63280740923773,8.83499334547874,8.61285484974026,8.7950882264838,39844.5121840581,0.0,1.0
2007-11-16,64.26,65.35,62.93,65.15,20200,8.5476764887152,8.69266508773013,8.37076379450432,8.66606167506684,151860.216248674,0.0,1.0
2007-11-19,63.8,63.84,63.06,63.08,8900,8.48648863958963,8.49180932212229,8.38805601273546,8.39071635400179,66908.7091392674,0.0,1.0
2007-11-20,63.35,64.49,61.4999,64.25,16700,8.42663096109723,8.57827041327798,8.18053609225546,8.54634631808204,125547.802542221,0.0,1.0
2007-11-21,63.03,63.75,62.6,63.05,9200,8.38406550083596,8.47983778642381,8.32686816360989,8.38672584210229,69164.0588855349,0.0,1.0
2007-11-23,63.02,63.5,62.65,63.37,3000,8.3827353302028,8.4465835205947,8.33351901677571,8.42929130236356,22553.4974626744,0.0,1.0
2007-11-26,61.74,63.2528,61.5,63.0,10400,8.21247348915774,8.41370170254287,8.18054939396179,8.38007498893647,78185.4578706047,0.0,1.0
2007-11-27,62.02,62.53,61.7,61.8,13800,8.24971826688635,8.31755696917774,8.20715280662508,8.22045451295673,103746.088328302,0.0,1.0
2007-11-28,63.5,64.67,62.25,62.5,23800,8.4465835205947,8.60221348467495,8.28031219144913,8.31356645727825,178924.413203884,0.0,1.0
2007-11-29,63.07,63.58,62.95,63.5,4400,8.38938618336862,8.45722488566001,8.37342413577065,8.4465835205947,33078.4629452558,0.0,1.0
2007-11-30,63.1,64.32,62.18,64.25,14200,8.39337669526812,8.55565751251419,8.27100099701698,8.54634631808204,106753.221323326,0.0,1.0
2007-12-03,62.02,62.98,61.64,61.64,7700,8.24971826688635,8.37741464767014,8.1991717828261,8.1991717828261,57887.3101541977,0.0,1.0
2007-12-04,61.51,62.45,60.5,60.5,12000,8.18187956459496,8.30691560411242,8.04753233064534,8.04753233064534,90213.9898506976,0.0,1.0
2007-12-05,61.95,62.91,60.95,62.15,14900,8.2404070724542,8.36810345323799,8.10739000913775,8.26701048511749,112015.704064616,0.0,1.0
2007-12-06,64.0,64.0,61.76,63.05,18000,8.51309205225292,8.51309205225292,8.21513383042407,8.38672584210229,135320.984776047,0.0,1.0
2007-12-07,65.32,65.32,63.7,64.15,14100,8.68867457583064,8.68867457583064,8.47318693325799,8.53304461175039,106001.43807457,0.0,1.0
2007-12-10,65.61,65.75,64.8,65.3,10200,8.72724952419241,8.74587191305671,8.61950570290608,8.68601423456431,76681.891373093,0.0,1.0
2007-12-11,62.1,66.75,62.1,65.81,12300,8.26035963195166,8.87888897637317,8.26035963195166,8.7538529368557,92469.3395969651,0.0,1.0
2007-12-12,63.73,64.75,62.75,64.3,12300,8.47717744515748,8.61285484974026,8.34682072310736,8.55299717124786,92469.3395969651,0.0,1.0
2007-12-13,64.03,64.19,62.7,62.93,6500,8.51708256415242,8.53836529428305,8.34016986994154,8.37076379450432,48865.9111691279,0.0,1.0
2007-12-14,63.11,63.75,62.67,63.29,8000,8.39470686590128,8.47983778642381,8.33617935804204,8.41864993729824,60142.6599004651,0.0,1.0
2007-12-17,62.0,63.0,62.0,62.15,6000,8.24705792562002,8.38007498893647,8.24705792562002,8.26701048511749,45106.9949253488,0.0,1.0
2007-12-18,62.74,62.92,61.9,62.53,12300,8.34549055247419,8.36943362387115,8.23375621928837,8.31755696917774,92469.3395969651,0.0,1.0
2007-12-19,64.2,64.27,62.75,62.91,7800,8.53969546491621,8.54900665934836,8.34682072310736,8.36810345323799,58639.0934029535,0.0,1.0
2007-12-20,62.95,64.7,62.33,64.5,13700,8.37342413577065,8.60620399657444,8.29095355651445,8.57960058391115,102994.305079546,0.0,1.0
2007-12-21,65.49,65.5,62.99,64.48,58800,8.71128747659444,8.7126176472276,8.37874481830331,8.57694024264482,442048.550268418,0.0,1.0
2007-12-24,65.25,67.13,65.1,67.13,3900,8.67936338139849,8.92943546043342,8.65941082190102,8.92943546043342,29319.5467014767,0.0,1.0
2007-12-26,65.4,66.0,64.994,65.5,14500,8.69931594089596,8.77912617888583,8.64531101318948,8.7126176472276,109008.571069593,0.0,1.0
2007-12-27,64.39,65.865,64.39,65.42,12800,8.56496870694634,8.76116887533811,8.56496870694634,8.70197628216228,96228.2558407441,0.0,1.0
2007-12-28,62.87,65.14,62.76,64.68,5100,8.36278277070533,8.66473150443368,8.34815089374052,8.60354365530811,38340.9456865465,0.0,1.0
2007-12-31,62.68,62.8,61.21,62.45,13800,8.33750952867521,8.35347157627318,8.14197444560002,8.30691560411242,103746.088328302,0.0,1.0
2008-01-02,60.5,62.42,60.0,61.05,14900,8.04753233064534,8.30292509221293,7.98102379898712,8.12069171546939,112015.704064616,0.0,1.0
2008-01-03,59.48,61.0,59.3,60.61,11100,7.91185492606256,8.11404086230357,7.8879118546656,8.06216420761015,83447.9406118953,0.0,1.0
2008-01-04,57.0,58.85,56.25,58.85,30400,7.58197260903776,7.8280541761732,7.48220981155042,7.8280541761732,228542.107621767,0.0,1.0
2008-01-07,56.8,57.72,55.69,57.38,20500,7.55536919637447,7.6777448946256,7.40772025609321,7.63251909309801,154115.565994942,0.0,1.0
2008-01-08,54.2,57.82,53.91,56.35,23500,7.20952483175169,7.69104660095725,7.17094988338992,7.49551151788207,176669.063457616,0.0,1.0
2008-01-09,55.84,55.84,52.5,54.1,16400,7.42767281559068,7.42767281559068,6.98339582411373,7.19622312542005,123292.452795953,0.0,1.0
2008-01-10,57.1,58.53,54.84,55.32,17900,7.59527431536941,7.78548871591193,7.29465575227422,7.35850394266612,134569.201527291,0.0,1.0
2008-01-11,54.51,57.0,54.26,56.55,12100,7.25076012137979,7.58197260903776,7.21750585555068,7.52211493054536,90965.7730994535,0.0,1.0
2008-01-14,55.29,55.53,53.246,53.49,5400,7.35451343076663,7.38643752596258,7.0826265533478,7.11508271679701,40596.2954328139,0.0,1.0
2008-01-15,52.92,54.74,50.85,53.8,17900,7.03926299070664,7.28135404594258,6.76391766964158,7.15631800642511,134569.201527291,0.0,1.0
2008-01-16,51.83,53.5,51.7,51.88,22300,6.8942743916917,7.11641288743018,6.87698217346056,6.90092524485753,167647.664472547,0.0,1.0
2008-01-17,48.99,51.8,48.47,51.26,20300,6.51650593187298,6.89028387979221,6.44733705894842,6.81845466560133,152611.99949743,0.0,1.0
2008-01-18,49.42,50.64,48.35,49.27,23000,6.57370326909905,6.73598408634513,6.43137501135045,6.55375070960159,172910.147213837,0.0,1.0
2008-01-22,50.95,51.61,42.5,47.06,23900,6.77721937597323,6.86501063776208,5.65322519094921,6.25978299967223,179676.196452639,0.0,1.0
2008-01-23,54.19,55.2,50.26,50.39,25700,7.20819466111853,7.34254189506815,6.68543760228487,6.70272982051601,193208.294930244,0.0,1.0
2008-01-24,53.5,55.35,53.25,54.19,19000,7.11641288743018,7.36249445456561,7.08315862160106,7.20819466111853,142838.817263605,0.0,1.0
2008-01-25,53.18,54.76,52.51,54.12,7500,7.07384742716891,7.28401438720891,6.98472599474689,7.19888346668638,56383.7436566861,0.0,1.0
2008-01-28,52.0,53.03,51.68,52.39,13100,6.9168872924555,7.05389486767145,6.87432183219424,6.96876394714892,98483.6055870116,0.0,1.0
2008-01-29,51.57,52.21,51.0,51.75,12900,6.85968995522943,6.94482087575196,6.78387022913905,6.88363302662639,96980.0390894999,0.0,1.0
2008-01-30,51.1,52.73,50.5,51.18,8900,6.79717193547069,7.01398974867651,6.71736169748082,6.80781330053601,66908.7091392674,0.0,1.0
2008-01-31,52.11,52.75,50.31,51.55,13200,6.93151916942031,7.01665008994284,6.6920884554507,6.8570296139631,99235.3888357674,0.0,1.0
2008-02-01,53.34,54.5,52.03,52.11,11600,7.09513015729955,7.24942995074663,6.92087780435499,6.93151916942031,87206.8568556743,0.0,1.0
2008-02-04,53.72,53.94,52.89,53.3,8700,7.1456766413598,7.17494039528942,7.03527247880714,7.08980947476689,65405.1426417558,0.0,1.0
2008-02-05,53.49,53.88,52.25,53.0,16100,7.11508271679701,7.16695937149043,6.95014155828461,7.04990435577195,121037.103049686,0.0,1.0
2008-02-06,50.8,54.69,50.33,54.2,13800,6.7705685228074,7.2890234746523,6.70792743608064,7.22371680976695,103542.264972058,0.1,1.0
2008-02-07,52.6,52.68,50.49,51.35,5500,7.01047055708011,7.02113286971445,6.72925206134933,6.84387192216851,41266.8447352405,0.0,1.0
2008-02-08,53.42,54.75,52.0,53.24,15200,7.11975926158212,7.29702020912806,6.93050321232254,7.09576905815485,114046.552722847,0.0,1.0
2008-02-11,53.0,54.64,52.21,54.64,9100,7.06378212025182,7.28235952925584,6.95849178298769,7.28235952925584,68277.8703801252,0.0,1.0
2008-02-12,52.28,53.5,52.06,52.94,14100,6.96782130654274,7.13042157421646,6.9384999467983,7.05578538577606,105793.183775798,0.0,1.0
2008-02-13,53.74,55.0,51.75,52.3,30700,7.16240851211949,7.33033993611038,6.89718348534022,6.97048688470132,230344.024249433,0.0,1.0
2008-02-14,53.81,54.0999,52.87,53.08,18000,7.17173803567453,7.21037559108323,7.04645586222101,7.07444443288616,135055.128224424,0.0,1.0
2008-02-15,53.41,53.8,52.42,52.42,22300,7.11842647250282,7.17040524659524,6.98648035365284,6.98648035365284,167318.297744703,0.0,1.0
2008-02-19,54.0,54.1,53.5,54.09,23400,7.1970610281811,7.21038891897403,7.13042157421646,7.20905612989473,175571.666691751,0.0,1.0
2008-02-20,54.5,55.0,54.0,54.49,15900,7.26370048214574,7.33033993611038,7.1970610281811,7.26236769306645,119298.696598241,0.0,1.0
2008-02-21,53.95,54.9,53.41,54.52,16300,7.19039708278463,7.31701204531745,7.11842647250282,7.26636606030432,122299.921669895,0.0,1.0
2008-02-22,52.12,53.93,50.75,53.49,13500,6.94649668127405,7.18773150462605,6.76390457741094,7.12908878513717,101291.346168318,0.0,1.0
2008-02-25,53.99,54.35,52.15,53.55,24600,7.1957282391018,7.24370864595635,6.95049504851193,7.13708551961292,184575.341906712,0.0,1.0
2008-02-26,55.47,56.0,53.8,54.1,15300,7.39298102283714,7.46361884403966,7.17040524659524,7.21038891897403,114796.85899076,0.0,1.0
2008-02-27,55.49,57.65,54.59,55.7,16100,7.39564660099572,7.68352904212297,7.27569558385937,7.42363517166087,120799.309134068,0.0,1.0
2008-02-28,55.0,56.36,54.24,55.99,25000,7.33033993611038,7.5115992508942,7.22904796608413,7.46228605496036,187576.566978366,0.0,1.0
2008-02-29,51.5,54.5,50.5,54.5,37500,6.8638637583579,7.26370048214574,6.73058485042862,7.26370048214574,281364.850467549,0.0,1.0
2008-03-03,52.25,53.94,51.0,53.49,30000,6.96382293930486,7.18906429370534,6.79722430439326,7.12908878513717,225091.880374039,0.0,1.0
2008-03-04,53.29,53.29,51.53,51.81,27400,7.10243300355131,7.10243300355131,6.86786212559578,6.90518021981598,205583.917408289,0.0,1.0
2008-03-05,52.56,53.8,51.62,53.32,27300,7.00513940076294,7.17040524659524,6.87985722730941,7.10643137078919,204833.611140376,0.0,1.0
2008-03-06,49.44,52.16,49.44,52.16,36000,6.58930920802358,6.95182783759122,6.58930920802358,6.95182783759122,270110.256448847,0.0,1.0
2008-03-07,50.31,51.61,49.0,49.9,39300,6.70526185792206,6.87852443823012,6.5306664885347,6.65061750567105,294870.363289991,0.0,1.0
2008-03-10,49.1,51.1,48.65,50.56,21900,6.54399437932763,6.81055219518619,6.48401887075945,6.73858158490438,164317.072673049,0.0,1.0
2008-03-11,53.38,53.38,48.5,49.1,21600,7.11442810526494,7.11442810526494,6.46402703457006,6.54399437932763,162066.153869308,0.0,1.0
2008-03-12,50.8,53.46,50.8,52.2,22200,6.7705685228074,7.12509041789929,6.7705685228074,6.9571589939084,166567.991476789,0.0,1.0
2008-03-13,51.73,52.26,50.1,51.24,15900,6.89451790718163,6.96515572838415,6.67727328725691,6.82921124229629,119298.696598241,0.0,1.0
2008-03-14,50.01,52.39,49.4,52.39,9000,6.66527818554327,6.98248198641496,6.58397805170641,6.98248198641496,67527.5641122118,0.0,1.0
2008-03-17,51.5,51.99,49.09,49.5,12000,6.8638637583579,6.92917042324325,6.54266159024834,6.59730594249934,90036.7521496157,0.0,1.0
2008-03-18,54.88,55.0,52.02,52.02,15500,7.31434646715886,7.33033993611038,6.93316879048112,6.93316879048112,116297.471526587,0.0,1.0
2008-03-19,54.7,56.0,53.57,53.57,13700,7.29035626373159,7.46361884403966,7.13975109777151,7.13975109777151,102791.958704145,0.0,1.0
2008-03-20,55.19,55.75,53.33,53.33,71900,7.35566292861694,7.43029911705734,7.10776415986848,7.10776415986848,539470.206629781,0.0,1.0
2008-03-24,55.13,55.9,54.84,55.1,17600,7.34766619414118,7.45029095324673,7.30901531084169,7.34366782690331,132053.90315277,0.0,1.0
2008-03-25,54.08,55.95,52.98,55.36,20900,7.20772334081544,7.45695489864319,7.06111654209323,7.37832034296492,156814.009993914,0.0,1.0
2008-03-26,54.88,55.3,53.71,53.71,6000,7.31434646715886,7.37032360848916,7.15841014488161,7.15841014488161,45018.3760748079,0.0,1.0
2008-03-27,55.4,55.85,54.3,55.0,8300,7.38365149928209,7.44362700785027,7.23704470055988,7.33033993611038,62275.4202368175,0.0,1.0
2008-03-28,55.4,55.85,55.25,55.25,2000,7.38365149928209,7.44362700785027,7.3636596630927,7.3636596630927,15006.1253582693,0.0,1.0
2008-03-31,56.05,56.87,55.52,55.65,7700,7.47028278943612,7.57957149393813,7.3996449682336,7.41697122626441,57773.5826293368,0.0,1.0
2008-04-01,58.4,58.44,56.01,56.01,11900,7.78348822306993,7.7888193793871,7.46495163311895,7.46495163311895,89286.4458817022,0.0,1.0
2008-04-02,59.3,59.65,58.26,58.27,6400,7.90343924020628,7.95008685798153,7.76482917595983,7.76616196503912,48019.6011464617,0.0,1.0
2008-04-03,58.55,59.29,57.56,58.65,7400,7.80348005925932,7.90210645112699,7.67153394040933,7.81680795005225,55522.6638255964,0.0,1.0
2008-04-04,58.89,59.14,57.7,58.68,5000,7.84879488795528,7.88211461493759,7.69019298751943,7.82080631729013,37515.3133956732,0.0,1.0
2008-04-07,57.36,59.5,57.35,59.18,8600,7.64487815882348,7.93009502179214,7.64354536974418,7.88744577125477,64526.3390405579,0.0,1.0
2008-04-08,58.43,59.0,57.05,57.25,8800,7.78748659030781,7.8634555678275,7.6035616973654,7.63021747895126,66026.9515763848,0.0,1.0
2008-04-09,58.45,58.92,58.25,58.61,3000,7.79015216846639,7.85279325519315,7.76349638688054,7.81147679373508,22509.1880374039,0.0,1.0
2008-04-10,57.48,59.5,57.0,58.32,8900,7.66087162777499,7.93009502179214,7.59689775196894,7.77282591043559,66777.2578442983,0.0,1.0
2008-04-11,55.25,57.25,54.3,56.8,6100,7.3636596630927,7.63021747895126,7.23704470055988,7.57024197038308,45768.6823427213,0.0,1.0
2008-04-14,55.31,56.11,55.13,55.13,3800,7.37165639756845,7.47827952391188,7.34766619414118,7.34766619414118,28511.6381807117,0.0,1.0
2008-04-15,55.6,57.45,54.12,55.36,6000,7.41030728086795,7.65687326053711,7.21305449713261,7.37832034296492,45018.3760748078,0.0,1.0
2008-04-16,59.5,59.5,55.71,55.71,9100,7.93009502179214,7.93009502179214,7.42496796074017,7.42496796074017,68277.8703801252,0.0,1.0
2008-04-17,59.3,59.5,57.87,59.5,6700,7.90343924020628,7.93009502179214,7.71285040186741,7.93009502179214,50270.5199502021,0.0,1.0
2008-04-18,59.17,60.0,58.25,60.0,12800,7.88611298217547,7.99673447575678,7.76349638688054,7.99673447575678,96039.2022929235,0.0,1.0
2008-04-21,59.06,59.2,57.75,58.81,6300,7.87145230230325,7.89011134941335,7.6968569329159,7.83813257532093,47269.2948785483,0.0,1.0
2008-04-22,55.79,59.0,55.5,59.0,8800,7.43563027337451,7.8634555678275,7.39697939007502,7.8634555678275,66026.9515763848,0.0,1.0
2008-04-23,55.35,56.29,54.21,56.02,6400,7.37698755388563,7.50226972733915,7.22504959884625,7.46628442219824,48019.6011464617,0.0,1.0
2008-04-24,57.11,58.3,55.0,55.49,13200,7.61155843184116,7.770160332277,7.33033993611038,7.39564660099572,99040.4273645773,0.0,1.0
2008-04-25,56.0,57.97,55.55,57.4,6800,7.46361884403966,7.72617829266034,7.40364333547148,7.65020931514065,51020.8262181156,0.0,1.0
2008-04-28,55.54,56.2,55.42,56.04,5300,7.40231054639219,7.49027462562551,7.38631707744068,7.46895000035683,39766.2321994136,0.0,1.0
2008-04-29,53.51,56.0,53.3,55.57,7200,7.13175436329575,7.46361884403966,7.1037657926306,7.40630891363007,54022.0512897694,0.0,1.0
2008-04-30,52.18,55.13,52.1,53.57,10400,6.95449341574981,7.34766619414118,6.94383110311547,7.13975109777151,78031.8518630003,0.0,1.0
2008-05-01,55.05,55.05,52.16,52.24,6700,7.33700388150684,7.33700388150684,6.95182783759122,6.96249015022557,50270.5199502021,0.0,1.0
2008-05-02,55.13,55.59,54.05,55.55,14900,7.34766619414118,7.40897449178865,7.20372497357756,7.40364333547148,111795.633919106,0.0,1.0
2008-05-05,54.5,55.2,54.42,54.88,9100,7.26370048214574,7.35699571769623,7.2530381695114,7.31434646715886,68277.8703801252,0.0,1.0
2008-05-06,54.49,55.0,53.5,54.28,4400,7.27569558385937,7.34379256950386,7.1435073176083,7.24765564859399,32953.0004707567,0.1,1.0
2008-05-07,53.07,55.77,53.0,55.49,17900,7.08609221206491,7.44660566547692,7.07674556697645,7.40921908512308,134058.797369669,0.0,1.0
2008-05-08,51.82,53.07,51.11,53.07,16900,6.91918783548528,7.08609221206491,6.82438614958804,7.08609221206491,126569.479080861,0.0,1.0
2008-05-09,51.73,52.68,50.82,50.82,8400,6.90717072037154,7.03401804657206,6.78566433422157,6.78566433422157,62910.27362599,0.0,1.0
2008-05-12,52.69,53.59,52.01,52.44,7300,7.0353532815847,7.15552443272204,6.94455730072538,7.00197240626877,54672.0235083008,0.0,1.0
2008-05-13,52.75,53.59,52.19,53.5,7500,7.04336469166052,7.15552443272204,6.96859153095285,7.1435073176083,56169.8871660625,0.0,1.0
2008-05-14,53.05,54.66,52.24,52.24,7900,7.08342174203963,7.2983945790742,6.97526770601603,6.97526770601603,59165.6144815858,0.0,1.0
2008-05-15,52.29,52.92,51.74,52.66,3700,6.98194388107922,7.06606368687535,6.90850595538418,7.03134757654679,27710.4776685908,0.0,1.0
2008-05-16,52.62,53.0,50.86,52.95,15700,7.02600663649624,7.07674556697645,6.79100527427212,7.07006939191326,117582.297134291,0.0,1.0
2008-05-19,52.21,53.01,51.18,52.94,14200,6.97126200097812,7.07808080198909,6.8337327946765,7.06873415690063,106348.319701078,0.0,1.0
2008-05-20,50.94,52.68,50.4,52.2,7600,6.80168715437321,7.03401804657206,6.72958446369081,6.96992676596548,56918.8189949433,0.0,1.0
2008-05-21,50.99,52.94,50.2,51.12,6200,6.8083633294364,7.06873415690063,6.70287976343807,6.82572138460068,46433.7733906116,0.0,1.0
2008-05-22,51.0,52.49,50.67,50.67,8600,6.80969856444904,7.00864858133196,6.76563580903201,6.76563580903201,64408.1372837516,0.0,1.0
2008-05-23,50.7,50.86,50.5,50.5,4400,6.76964151406993,6.79100527427212,6.74293681381718,6.74293681381718,32953.0004707566,0.0,1.0
2008-05-27,51.3,51.71,50.09,50.7,5500,6.84975561482815,6.90450025034627,6.68819217829906,6.76964151406993,41191.2505884458,0.0,1.0
2008-05-28,50.46,51.3,49.9,51.3,7400,6.73759587376663,6.84975561482815,6.66282271305896,6.84975561482815,55420.9553371817,0.0,1.0
2008-05-29,53.2,53.89,50.18,50.25,12600,7.10345026722919,7.19558148310115,6.7002092934128,6.70955593850126,94365.410438985,0.0,1.0
2008-05-30,53.53,54.12,52.78,53.3,3500,7.14751302264621,7.2262918883918,7.04737039669843,7.11680261735556,26212.6140108292,0.0,1.0
2008-06-02,50.08,53.35,48.49,53.35,13000,6.68685694328643,7.12347879241875,6.47455457627713,7.12347879241875,97361.1377545082,0.0,1.0
2008-06-03,49.23,50.57,48.47,50.08,10500,6.57336196721228,6.75228345890564,6.47188410625186,6.68685694328643,78637.8420324874,0.0,1.0
2008-06-04,51.0,52.28,49.2,49.33,10000,6.80969856444904,6.98060864606658,6.56935626217436,6.58671431733865,74893.1828880833,0.0,1.0
2008-06-05,54.0,54.6,50.5,50.84,14300,7.21026906824016,7.29038316899838,6.74293681381718,6.78833480424684,107097.251529959,0.0,1.0
2008-06-06,49.74,53.5,49.74,53.5,7300,6.64145895285677,7.1435073176083,6.64145895285677,7.1435073176083,54672.0235083008,0.0,1.0
2008-06-09,50.1,51.52,49.02,49.74,12800,6.6895274133117,6.87913078510616,6.5453220319469,6.64145895285677,95863.2740967466,0.0,1.0
2008-06-10,50.74,51.13,49.43,49.93,5500,6.77498245412047,6.82705661961332,6.60006666746502,6.66682841809687,41191.2505884458,0.0,1.0
2008-06-11,49.02,50.36,49.02,50.24,6100,6.5453220319469,6.72424352364026,6.5453220319469,6.70822070348862,45684.8415617308,0.0,1.0
2008-06-12,49.27,49.85,49.0,49.52,1300,6.57870290726282,6.65614653799577,6.54265156192162,6.61208378257875,9736.11377545083,0.0,1.0
2008-06-13,48.55,49.46,48.03,49.27,6100,6.48256598635296,6.60407237250293,6.41313376569583,6.57870290726282,45684.8415617308,0.0,1.0
2008-06-16,47.3,48.3,46.75,48.25,13100,6.31566160977332,6.44918511103703,6.24222368407828,6.44250893597384,98110.0695833892,0.0,1.0
2008-06-17,46.25,47.2,45.91,47.1474,10400,6.17546193344643,6.30230925964695,6.13006394301677,6.29528592348048,77888.9102036066,0.0,1.0
2008-06-18,45.75,46.14,45.14,45.99,9100,6.10870018281458,6.16077434830742,6.02725084704372,6.14074582311787,68152.7964281558,0.0,1.0
2008-06-19,46.73,46.73,45.66,45.7,8400,6.23955321405301,6.23955321405301,6.09668306770084,6.10202400775139,62910.27362599,0.0,1.0
2008-06-20,44.95,46.92,44.92,45.32,27700,6.00188138180361,6.26492267929311,5.9978756767657,6.05128507727118,207454.116599991,0.0,1.0
2008-06-23,44.86,45.2,44.58,44.7,8000,5.98986426668988,6.03526225711954,5.95247768633604,5.96850050648769,59914.5463104666,0.0,1.0
2008-06-24,45.2,45.54,43.5,44.1,14400,6.03526225711954,6.0806602475492,5.80827230497124,5.88838640572946,107846.18335884,0.0,1.0
2008-06-25,48.24,48.75,45.59,45.6,14000,6.44117370096121,6.5092706866057,6.08733642261238,6.08867165762502,104850.456043317,0.0,1.0
2008-06-26,46.85,48.6,46.5,48.24,8800,6.25557603420465,6.48924216141614,6.20884280876236,6.44117370096121,65906.0009415134,0.0,1.0
2008-06-27,45.35,46.48,43.06,46.48,78200,6.05529078230909,6.20617233873708,5.74952196441521,6.20617233873708,585664.690184812,0.0,1.0
2008-06-30,42.06,45.4,42.0,45.4,39300,5.6159984631515,6.06196695737228,5.60798705307568,6.06196695737228,294330.208750167,0.0,1.0
2008-07-01,40.8,45.75,40.6,42.1,90000,5.44775885155923,6.10870018281458,5.42105415130649,5.62133940320205,674038.64599275,0.0,1.0
2008-07-02,39.59,41.38,39.5,40.9,36700,5.28619541503014,5.52520248229218,5.27417829991641,5.4611112016856,274857.981199266,0.0,1.0
2008-07-03,39.08,40.45,38.66,40.0,13700,5.21809842938565,5.40102562611693,5.1620185588549,5.34094005054826,102603.660556674,0.0,1.0
2008-07-07,37.92,40.13,37.0,39.01,12300,5.06321116791975,5.35829810571255,4.94036954675714,5.20875178429719,92118.6149523425,0.0,1.0
2008-07-08,38.57,38.57,37.0,37.99,37300,5.15000144374116,5.15000144374116,4.94036954675714,5.07255781300821,279351.572172551,0.0,1.0
2008-07-09,37.47,39.0,37.4575,38.97,10600,5.00312559235109,5.20741654928456,5.00145654858529,5.20341084424665,79386.7738613682,0.0,1.0
2008-07-10,38.4,39.0,37.01,37.01,22600,5.12730244852633,5.20741654928456,4.94170478176978,4.94170478176978,169258.593327068,0.0,1.0
2008-07-11,39.02,39.09,37.93,37.95,19600,5.21008701930983,5.21943366439829,5.06454640293239,5.06721687295767,146790.638460643,0.0,1.0
2008-07-14,38.65,39.96,37.85,37.95,18800,5.16068332384226,5.33559911049772,5.05386452283129,5.06721687295767,140799.183829597,0.0,1.0
2008-07-15,38.8,39.05,37.16,38.65,16900,5.18071184903182,5.21409272434774,4.96173330695934,5.16068332384226,126569.479080861,0.0,1.0
2008-07-16,42.8,42.8,38.5,39.25,21400,5.71480585408664,5.71480585408664,5.1406547986527,5.24079742460048,160271.411380498,0.0,1.0
2008-07-17,41.82,42.66,40.5,42.55,21500,5.58395282284821,5.69611256390972,5.40770180118012,5.68142497877071,161020.343209379,0.0,1.0
2008-07-18,40.59,42.01,40.13,41.4,15300,5.41971891629385,5.60932228808831,5.35829810571255,5.52787295231745,114586.569818767,0.0,1.0
2008-07-21,39.79,40.58,39.44,40.34,14000,5.31290011528289,5.41838368128121,5.26616688984059,5.38633804097792,104850.456043317,0.0,1.0
2008-07-22,39.87,40.98,39.35,39.5,27600,5.32358199538398,5.4717930817867,5.25414977472686,5.27417829991641,206705.18477111,0.0,1.0
2008-07-23,39.82,39.9099,39.38,39.75,11100,5.3169058203208,5.3289095830844,5.25815547976477,5.30755917523234,83131.4330057724,0.0,1.0
2008-07-24,40.62,40.62,39.52,40.17,29800,5.42372462133176,5.42372462133176,5.27684876994168,5.36363904576309,223181.685006488,0.0,1.0
2008-07-25,39.78,40.75,39.5,40.02,19300,5.31156488027025,5.44108267649604,5.27417829991641,5.34361052057354,144543.842974001,0.0,1.0
2008-07-28,38.35,39.95,38.35,39.2,5800,5.12062627346315,5.33426387548508,5.12062627346315,5.2341212495373,43438.0460750883,0.0,1.0
2008-07-29,39.74,40.15,38.9,38.9,17900,5.3062239402197,5.36096857573782,5.19406419915819,5.19406419915819,134058.797369669,0.0,1.0
2008-07-30,39.72,40.36,39.2,39.99,23900,5.30355347019443,5.3890085110032,5.2341212495373,5.33960481553563,178994.707102519,0.0,1.0
2008-07-31,39.59,39.85,39.29,39.85,18500,5.28619541503014,5.32091152535871,5.24613836465103,5.32091152535871,138552.388342954,0.0,1.0
2008-08-01,39.67,39.96,39.5,39.51,24200,5.29687729513124,5.33559911049772,5.27417829991641,5.27551353492905,181241.502589162,0.0,1.0
2008-08-04,39.75,40.01,38.65,39.95,9800,5.30755917523234,5.3422752855609,5.16068332384226,5.33426387548508,73395.3192303216,0.0,1.0
2008-08-05,39.61,40.66,39.5,40.0,19200,5.30221823518179,5.442771861714,5.28749356954508,5.35442386789375,143432.798550949,0.1,1.0
2008-08-06,39.4,39.56,38.75,39.55,13700,5.27410750987535,5.29552520534692,5.18709812202207,5.29418659937995,102345.278132709,0.0,1.0
2008-08-07,39.52,39.81,39.36,39.48,8500,5.29017078147903,5.32899035452126,5.26875308600745,5.28481635761113,63498.8951918265,0.0,1.0
2008-08-08,39.88,40.99,39.14,39.14,75800,5.33836059629007,5.48694585862412,5.23930375473404,5.23930375473404,566260.735945936,0.0,1.0
2008-08-11,40.0,41.41,39.25,39.38,32900,5.35442386789375,5.54316730923701,5.25402842037075,5.2714302979414,245778.076683658,0.0,1.0
2008-08-12,41.38,41.62,39.98,40.32,13400,5.53915149133609,5.57127803454345,5.35174665595981,5.3972592588369,100104.14065535,0.0,1.0
2008-08-13,41.38,41.8,40.3,41.63,17200,5.53915149133609,5.59537294194897,5.39458204690296,5.57261664051042,128491.882035225,0.0,1.0
2008-08-14,41.81,41.84,40.51,40.88,20900,5.59671154791595,5.60072736581687,5.4226927722094,5.47222119298742,156132.577589315,0.0,1.0
2008-08-15,41.54,43.5,40.97,42.0,13500,5.56056918680766,5.82293595633446,5.48426864669018,5.62214506128844,100851.186481136,0.0,1.0
2008-08-18,40.94,42.52,40.87,41.79,5500,5.48025282878926,5.69175257157106,5.47088258702044,5.594034335982,41087.5204182407,0.0,1.0
2008-08-19,40.73,40.76,40.33,40.5,10700,5.45214210348281,5.45615792138373,5.39859786480388,5.42135416624242,79933.9033591229,0.0,1.0
2008-08-20,40.84,41.7,40.61,40.98,9300,5.46686676911952,5.58198688227924,5.43607883187913,5.48560725265715,69475.2617981162,0.0,1.0
2008-08-21,40.58,40.8,40.46,40.46,3700,5.43206301397821,5.46151234525163,5.41599974237453,5.41599974237453,27640.6955540892,0.0,1.0
2008-08-22,40.75,41.54,40.21,41.54,6100,5.45481931541676,5.56056918680766,5.3825345932002,5.56056918680766,45569.7953729579,0.0,1.0
2008-08-25,39.42,40.75,38.9,40.45,10300,5.27678472180929,5.45481931541676,5.20717721152667,5.41466113640756,76945.7200559781,0.0,1.0
2008-08-26,39.85,40.25,39.02,39.02,9100,5.33434477838915,5.38788901706809,5.22324048313036,5.22324048313036,67981.1701465438,0.0,1.0
2008-08-27,41.18,41.18,39.5,39.5,8400,5.51237937199662,5.51237937199662,5.28749356954508,5.28749356954508,62751.8493660403,0.0,1.0
2008-08-28,42.2,42.56,40.53,41.06,14500,5.64891718062791,5.69710699543895,5.42536998414335,5.49631610039294,108321.644738998,0.0,1.0
2008-08-29,41.29,42.2,39.75,42.2,11400,5.52710403763333,5.64891718062791,5.32095871871942,5.64891718062791,85163.2241396262,0.0,1.0
2008-09-02,41.28,42.25,40.8,41.75,8400,5.52576543166635,5.65561021046278,5.46151234525163,5.5886799121141,62751.8493660404,0.0,1.0
2008-09-03,41.95,42.15,41.28,41.28,7100,5.61545203145357,5.64222415079304,5.52576543166635,5.52576543166635,53040.2536308199,0.0,1.0
2008-09-04,40.63,41.81,40.4,41.81,6900,5.43875604381308,5.59671154791595,5.40796810657269,5.59671154791595,51546.1619792474,0.0,1.0
2008-09-05,41.36,41.56,40.27,40.9,6600,5.53647427940214,5.56324639874161,5.39056622900204,5.47489840492136,49305.0245018889,0.0,1.0
2008-09-08,42.8,43.15,41.89,43.15,16500,5.72923353864631,5.77608474749039,5.60742039565173,5.77608474749039,123262.561254722,0.0,1.0
2008-09-09,44.04,47.44,42.79,42.82,53800,5.89522067855102,6.35034670732199,5.72789493267934,5.73191075058026,401910.654272973,0.0,1.0
2008-09-10,45.5,46.2,44.5,44.5,19700,6.09065714972914,6.18435956741728,5.9567965530318,5.9567965530318,147168.02767988,0.0,1.0
2008-09-11,45.9,46.1,45.11,45.2,9400,6.14420138840808,6.17097350774755,6.03845151701718,6.05049897071994,70222.3076239023,0.0,1.0
2008-09-12,45.86,46.23,45.31,45.33,7100,6.13884696454019,6.1883753853182,6.06522363635665,6.06790084829059,53040.2536308198,0.0,1.0
2008-09-15,43.49,46.23,43.47,45.36,10900,5.82159735036748,6.1883753853182,5.81892013843354,6.07191666619152,81427.9950106953,0.0,1.0
2008-09-16,43.68,44.6,40.73,43.61,19000,5.84703086373998,5.97018261270153,5.45214210348281,5.83766062197116,141938.706899377,0.0,1.0
2008-09-17,40.0,44.6,40.0,44.6,24500,5.35442386789375,5.97018261270153,5.35442386789375,5.97018261270153,183026.227317618,0.0,1.0
2008-09-18,46.19,46.19,40.06,41.12,31800,6.18302096145031,6.18302096145031,5.36245550369559,5.50434773619478,237560.57260001,0.0,1.0
2008-09-19,50.57,50.57,42.37,46.8,90900,6.76933037498468,6.76933037498468,5.67167348206646,6.26467592543569,679064.655639651,0.0,1.0
2008-09-22,48.35,50.0,47.48,49.58,22600,6.47215985031657,6.69302983486719,6.35570113118988,6.63680838425431,168832.35662768,0.0,1.0
2008-09-23,47.9,49.33,47.15,48.12,10600,6.41192258180277,6.60334323507997,6.31152713427976,6.44137191307618,79186.8575333366,0.0,1.0
2008-09-24,44.8,48.2,44.75,48.15,15500,5.996954732041,6.45208076081197,5.99026170220614,6.4453877309771,115792.10299686,0.0,1.0
2008-09-25,45.51,46.7,45.27,46.7,13800,6.09199575569612,6.25128986576596,6.05986921248876,6.25128986576596,103092.323958495,0.0,1.0
2008-09-26,44.41,45.0,42.0,45.0,24500,5.94474909932904,6.02372685138047,5.62214506128844,6.02372685138047,183026.227317618,0.0,1.0
2008-09-29,42.2,43.61,42.2,43.34,22100,5.64891718062791,5.83766062197116,5.64891718062791,5.80151826086288,165097.127498749,0.0,1.0
2008-09-30,43.19,43.55,41.76,43.2,13100,5.78143917135828,5.82962898616932,5.59001851808108,5.78277777732525,97863.0031779915,0.0,1.0
2008-10-01,42.3,42.65,41.5,42.65,7900,5.66230324029764,5.70915444914171,5.55521476293977,5.70915444914171,59016.6202371094,0.0,1.0
2008-10-02,41.53,42.72,41.45,42.72,8200,5.55923058084069,5.71852469091053,5.5485217331049,5.71852469091053,61257.757714468,0.0,1.0
2008-10-03,38.13,42.51,38.13,42.42,15200,5.10410455206972,5.69041396560409,5.10410455206972,5.67836651190133,113550.965519502,0.0,1.0
2008-10-06,38.92,39.5,35.25,36.24,37800,5.20985442346062,5.28749356954508,4.71858603358137,4.85110802431174,282383.322147182,0.0,1.0
2008-10-07,36.37,38.9,36.09,38.9,16900,4.86850990188239,5.20717721152667,4.83102893480714,5.20717721152667,126250.744557867,0.0,1.0
2008-10-08,34.1,35.78,33.45,34.82,34100,4.56464634737942,4.78953214983096,4.47763695952615,4.66102597700151,254742.626593093,0.0,1.0
2008-10-09,29.05,34.51,29.05,34.32,18300,3.88865033405784,4.61952919202534,3.88865033405784,4.59409567865284,136709.386118874,0.0,1.0
2008-10-10,33.0,33.0,26.95,26.95,37200,4.41739969101235,4.41739969101235,3.60754308099342,3.60754308099342,277901.047192464,0.0,1.0
2008-10-13,37.45,37.45,33.53,33.64,23300,5.01307934631553,5.01307934631553,4.48834580726194,4.50307047289865,174061.677408183,0.0,1.0
2008-10-14,35.52,39.85,35.18,39.85,7600,4.75472839468965,5.33434477838915,4.70921579181256,5.33434477838915,56775.4827597508,0.0,1.0
2008-10-15,30.0,35.46,30.0,33.56,14900,4.01581790092031,4.74669675888781,4.01581790092031,4.49236162516286,111309.828042143,0.0,1.0
2008-10-16,35.0,35.0,29.5,31.25,31100,4.68512088440703,4.68512088440703,3.94888760257164,4.18314364679199,232331.251819507,0.0,1.0
2008-10-17,33.1,35.25,32.0,32.5,30700,4.43078575068208,4.71858603358137,4.283539094315,4.35046939266367,229343.068516362,0.0,1.0
2008-10-20,31.9,33.25,30.64,33.25,22400,4.27015303464527,4.45086484018668,4.10148868280661,4.45086484018668,167338.264976108,0.0,1.0
2008-10-21,30.57,32.65,30.57,31.5,8700,4.0921184410378,4.37054848216828,4.0921184410378,4.21660879596633,64992.986843399,0.0,1.0
2008-10-22,28.76,31.1601,28.52,29.63,15700,3.84983076101561,4.1711095791489,3.81770421780825,3.9662894801423,117286.194648433,0.0,1.0
2008-10-23,28.68,29.65,28.07,28.93,23300,3.83912191327982,3.96896669207624,3.75746694929444,3.87258706245416,174061.677408183,0.0,1.0
2008-10-24,28.01,29.77,26.41,26.6,36600,3.7494353134926,3.98502996367993,3.53525835877685,3.56069187214935,273418.772237747,0.0,1.0
2008-10-27,24.0,28.65,24.0,28.4,23200,3.21265432073625,3.8351060953789,3.21265432073625,3.80164094620456,173314.631582397,0.0,1.0
2008-10-28,28.55,28.55,24.16,24.16,45600,3.82172003570917,3.82172003570917,3.23407201620783,3.23407201620783,340652.896558505,0.0,1.0
2008-10-29,30.41,31.24,28.3,28.55,21800,4.07070074556623,4.18180504082502,3.78825488653483,3.82172003570917,162855.99002139,0.0,1.0
2008-10-30,33.0,33.0,31.25,31.26,12400,4.41739969101235,4.41739969101235,4.18314364679199,4.18448225275897,92633.6823974881,0.0,1.0
2008-10-31,36.9,36.9,32.86,32.86,34500,4.93945601813199,4.93945601813199,4.39865920747472,4.39865920747472,257730.809896237,0.0,1.0
2008-11-03,36.5,37.11,36.31,36.31,13600,4.88591177945305,4.96756674343843,4.86047826608055,4.86047826608055,101598.232306922,0.0,1.0
2008-11-04,36.94,37.25,35.72,36.88,15100,4.95819650166961,4.9998056222846,4.79444447860419,4.95014312348607,112499.37347424,0.1,1.0
2008-11-05,34.25,36.75,34.25,36.35,10000,4.59713671310732,4.93269413742172,4.59713671310732,4.87900494953142,74502.8963405562,0.0,1.0
2008-11-06,34.16,35.16,33.54,33.85,20000,4.585056645832,4.71927961555776,4.50183840460203,4.54344752521701,149005.792681112,0.0,1.0
2008-11-07,34.92,35.3,34.31,34.75,11400,4.68706610282358,4.73807083131937,4.60519009129086,4.6642481979702,84933.3018282341,0.0,1.0
2008-11-10,31.73,35.42,30.55,34.71,24200,4.2588948293984,4.75417758768646,4.100511725122,4.65887927918117,180297.009144146,0.0,1.0
2008-11-11,31.81,32.78,30.51,31.27,15500,4.26963266697646,4.39982894761045,4.09514280633297,4.19715226332455,115479.489327862,0.0,1.0
2008-11-12,27.78,31.8,27.78,31.18,16300,3.72871409898164,4.2682904372792,3.72871409898164,4.18507219604923,121439.721035107,0.0,1.0
2008-11-13,31.8,31.8,26.52,28.13,22600,4.2682904372792,4.2682904372792,3.55959315712718,3.77569213838566,168376.545729657,0.0,1.0
2008-11-14,29.1,32.2,29.02,31.23,26400,3.90588841901965,4.32197962516951,3.89515058144159,4.19178334453552,196687.646339068,0.0,1.0
2008-11-17,28.95,29.49,28.5,29.49,6900,3.88575497356078,3.95823537721269,3.82535463718419,3.95823537721269,51406.9984749839,0.0,1.0
2008-11-18,27.35,29.3,26.25,29.18,19500,3.67099822199957,3.9327330129648,3.52335295530123,3.91662625659771,145280.647864085,0.0,1.0
2008-11-19,26.08,27.97,26.08,26.66,15100,3.50053505044785,3.75421646322954,3.50053505044785,3.57838437288879,112499.37347424,0.0,1.0
2008-11-20,25.64,27.0,25.5,25.99,27800,3.44147694376851,3.62402018259555,3.42268572800691,3.48845498317253,207118.051826747,0.0,1.0
2008-11-21,26.09,26.75,24.75,26.72,41500,3.50187728014511,3.59046444016411,3.32201850071259,3.58643775107234,309187.019813308,0.0,1.0
2008-11-24,31.4,31.5,26.92,27.18,68000,4.2146012493889,4.22802354636147,3.61328234501749,3.64818031714619,506619.695115782,0.0,1.0
2008-11-25,33.15,33.15,31.25,32.13,80400,4.44949144640898,4.44949144640898,4.19446780393003,4.3125840172887,599003.286578072,0.0,1.0
2008-11-26,34.23,34.718,32.22,32.22,33100,4.5944522537128,4.65995306293897,4.32466408456402,4.32466408456402,246604.586887241,0.0,1.0
2008-11-28,34.35,34.5,33.412,33.88,12400,4.61055901007989,4.63069245553876,4.48465786447713,4.54747421430879,92383.5914622898,0.0,1.0
2008-12-01,29.4,34.6,29.4,34.46,31300,3.94615530993738,4.64411475251133,3.94615530993738,4.62532353674973,233194.065545941,0.0,1.0
2008-12-02,33.2,33.2,29.48,29.65,25900,4.45620259489527,4.45620259489527,3.95689314751544,3.97971105236882,192962.501522041,0.0,1.0
2008-12-03,34.25,34.62,32.5,32.5,34700,4.59713671310732,4.64679921190585,4.36224651608724,4.36224651608724,258525.05030173,0.0,1.0
2008-12-04,32.7,35.94,32.65,34.0,22700,4.38909111003239,4.82397353194385,4.3823799615461,4.56358097067588,169121.574693063,0.0,1.0
2008-12-05,35.95,35.95,31.2599,32.45,21700,4.82531576164111,4.82531576164111,4.19579661133032,4.35553536760095,161671.285059007,0.0,1.0
2008-12-08,40.0,40.25,35.81,35.81,32100,5.36891878903044,5.40247453146188,4.8065245458795,4.8065245458795,239154.297253186,0.0,1.0
2008-12-09,37.7,40.0,37.49,39.1,27300,5.06020595866119,5.36891878903044,5.03201913501878,5.24811811627726,203392.907009719,0.0,1.0
2008-12-10,39.7,39.7,37.65,38.0,15300,5.32865189811272,5.32865189811272,5.0534948101749,5.10047284957892,113989.431401051,0.0,1.0
2008-12-11,35.4,39.5,35.4,38.03,25900,4.75149312829194,5.30180730416756,4.75149312829194,5.10449953867069,192962.501522041,0.0,1.0
2008-12-12,36.75,36.75,32.7399,33.51,34700,4.93269413742172,4.93269413742172,4.39444660652445,4.49781171551025,258525.05030173,0.0,1.0
2008-12-15,35.12,37.25,33.47,36.42,34100,4.71391069676873,4.9998056222846,4.49244279672122,4.88840055741222,254054.876521297,0.0,1.0
2008-12-16,40.15,40.15,35.09,35.71,38400,5.38905223448931,5.38905223448931,4.70988400767696,4.79310224890693,286091.121947736,0.0,1.0
2008-12-17,39.6,40.1,38.185,39.5,18200,5.31522960114014,5.38234108600302,5.12530409897819,5.30180730416756,135595.271339812,0.0,1.0
2008-12-18,38.35,40.1,37.34,39.79,21900,5.14745088898294,5.38234108600302,5.01188568955992,5.34073196538803,163161.342985818,0.0,1.0
2008-12-19,39.17,41.7,39.1,41.7,51400,5.25751372415806,5.59709783756424,5.24811811627726,5.59709783756424,382944.887190459,0.0,1.0
2008-12-22,38.72,39.67,36.2,39.29,17700,5.19711338778147,5.32462520902094,4.85887150407255,5.27362048052515,131870.126522785,0.0,1.0
2008-12-23,37.88,39.02,37.36,39.02,14500,5.08436609321183,5.2373802786992,5.01457014895443,5.2373802786992,108029.199693807,0.0,1.0
2008-12-24,37.7,38.76,37.515,38.76,12300,5.06020595866119,5.2024823065705,5.03537470926193,5.2024823065705,91638.5624988843,0.0,1.0
2008-12-26,38.55,39.12,37.45,37.89,15800,5.17429548292809,5.25080257567177,5.02665021622975,5.08570832290909,117714.576218079,0.0,1.0
2008-12-29,36.0,38.67,36.0,38.55,10100,4.8320269101274,5.19040223929518,4.8320269101274,5.17429548292809,75247.9253039618,0.0,1.0
2008-12-30,38.2,38.54,36.29,36.55,12200,5.12731744352407,5.17295325323083,4.87095157134787,4.90584954347657,90893.5335354787,0.0,1.0
2008-12-31,38.19,39.7,37.61,37.75,16100,5.12597521382682,5.32865189811272,5.04812589138587,5.06691710714748,119949.663108295,0.0,1.0
2009-01-02,38.24,39.97,36.75,38.25,15300,5.1326863623131,5.36489209993867,4.93269413742172,5.13402859201036,113989.431401051,0.0,1.0
2009-01-05,38.11,39.06,37.59,38.38,3700,5.11523737624876,5.24274919748823,5.04544143199136,5.15147757807471,27566.0716460058,0.0,1.0
2009-01-06,38.47,38.82,36.05,38.41,21000,5.16355764535003,5.21053568475405,4.83873805861369,5.15550426716648,156456.082315168,0.0,1.0
2009-01-07,36.11,37.82,36.0,37.62,19800,4.84679143679723,5.07631271502828,4.8320269101274,5.04946812108313,147515.734754301,0.0,1.0
2009-01-08,37.1,38.31,35.64,36.0,18700,4.97967217682574,5.14208197019391,4.78370664102613,4.8320269101274,139320.41615684,0.0,1.0
2009-01-09,34.35,37.17,34.22,37.17,16500,4.61055901007989,4.98906778470654,4.59311002401554,4.98906778470654,122929.778961918,0.0,1.0
2009-01-12,32.15,34.2,32.1,34.2,15300,4.31526847668322,4.59042556462103,4.30855732819693,4.59042556462103,113989.431401051,0.0,1.0
2009-01-13,32.68,33.31,32.0,32.0,7300,4.38640665063787,4.4709671215651,4.29513503122435,4.29513503122435,54387.1143286061,0.0,1.0
2009-01-14,30.31,32.3,30.17,32.0,9800,4.06829821238782,4.33540192214208,4.04950699662621,4.29513503122435,73012.8384137451,0.0,1.0
2009-01-15,31.4,31.48,29.0,30.38,10000,4.2146012493889,4.22533908696696,3.89246612204707,4.07769382026862,74502.8963405562,0.0,1.0
2009-01-16,31.04,31.46,29.0,31.46,8400,4.16628098028762,4.22265462757244,3.89246612204707,4.22265462757244,62582.4329260673,0.0,1.0
2009-01-20,27.4,30.32,27.4,30.32,15700,3.67770937048585,4.06964044208508,3.67770937048585,4.06964044208508,116969.547254673,0.0,1.0
2009-01-21,28.0,28.61,27.03,27.88,18100,3.75824315232131,3.84011916385402,3.62804687168732,3.74213639595422,134850.242376407,0.0,1.0
2009-01-22,27.7,29.02,27.5,27.5,8500,3.71797626140358,3.89515058144159,3.69113166745843,3.69113166745843,63327.4618894729,0.0,1.0
2009-01-23,28.21,29.35,27.0,27.0,6300,3.78642997596372,3.93944416145109,3.62402018259555,3.62402018259555,46936.8246945505,0.0,1.0
2009-01-26,29.16,29.5366,28.36,28.65,5800,3.91394179720319,3.96449016760192,3.80656342142258,3.84548808264306,43211.6798775227,0.0,1.0
2009-01-27,32.98,34.07,29.16,29.16,17600,4.4266735415556,4.57297657855668,3.91394179720319,3.91394179720319,131125.097559379,0.0,1.0
2009-01-28,33.09,33.67,32.65,33.67,4300,4.44143806822543,4.51928739066638,4.3823799615461,4.51928739066638,32036.2454264392,0.0,1.0
2009-01-29,30.05,33.02,30.05,32.6,12000,4.03340024025912,4.43204246034463,4.03340024025912,4.37566881305981,89403.4756086675,0.0,1.0
2009-01-30,29.05,30.55,29.05,30.55,11700,3.89917727053336,4.100511725122,3.89917727053336,4.100511725122,87168.3887184508,0.0,1.0
2009-02-02,31.56,31.79,29.36,29.4,10700,4.23607692454502,4.26694820758194,3.94078639114835,3.94615530993738,79718.0990843952,0.0,1.0
2009-02-03,32.31,32.97,31.69,32.0,12600,4.33674415183934,4.42533131185834,4.25352591060937,4.29513503122435,93873.6493891009,0.0,1.0
2009-02-04,30.68,32.75,29.94,32.3,6700,4.11796071118635,4.39580225851868,4.01863571358929,4.33540192214208,49916.9405481727,0.0,1.0
2009-02-05,30.85,31.9532,30.15,30.33,5800,4.15420091301231,4.30275567629383,4.05994027641235,4.08417872582377,43072.0621719409,0.1,1.0
2009-02-06,32.6,32.65,30.85,30.85,7400,4.38985250451219,4.39658540712648,4.15420091301231,4.15420091301231,54954.0103573041,0.0,1.0
2009-02-09,32.35,33.4,31.345,32.5,10400,4.35618799144078,4.49757894634071,4.2208566488937,4.37638669928363,77232.6632048597,0.0,1.0
2009-02-10,29.0,32.71,29.0,32.21,11600,3.90508351628385,4.40466489026362,3.90508351628385,4.33733586412079,86144.124343882,0.0,1.0
2009-02-11,28.66,29.4,27.91,29.4,20100,3.85929977850673,3.95894673719811,3.75830623929249,3.95894673719811,149266.974078623,0.0,1.0
2009-02-12,29.92,30.13,28.01,28.07,11900,4.02896892438665,4.05724711536664,3.77177204452106,3.7798515276582,88371.9896286376,0.0,1.0
2009-02-13,30.4,30.61,29.7,29.83,10000,4.09360478948376,4.12188298046375,3.99934415288381,4.01684969968094,74262.176158519,0.0,1.0
2009-02-17,28.0,30.0,28.0,30.0,7600,3.7704254639982,4.0397415685695,3.7704254639982,4.0397415685695,56439.2538804744,0.0,1.0
2009-02-18,28.0,29.12,28.0,28.49,7500,3.7704254639982,3.92124248255813,3.7704254639982,3.83640790961817,55696.6321188892,0.0,1.0
2009-02-19,27.2,29.1,27.2,28.6,2700,3.66269902216968,3.91854932151242,3.66269902216968,3.85122029536959,20050.7875628001,0.0,1.0
2009-02-20,26.3,27.53,26.3,26.9,10900,3.5415067751126,3.70713617942395,3.5415067751126,3.62230160648399,80945.7720127856,0.0,1.0
2009-02-23,24.9,26.31,24.9,26.31,31200,3.35298550191269,3.54285335563545,3.35298550191269,3.54285335563545,231697.989614579,0.0,1.0
2009-02-24,28.04,28.19,24.5301,25.0,21600,3.77581178608963,3.79601049393248,3.30317548837223,3.36645130714125,160406.300502401,0.0,1.0
2009-02-25,25.27,27.24,25.27,27.24,16200,3.40280898125838,3.66808534426111,3.40280898125838,3.66808534426111,120304.725376801,0.0,1.0
2009-02-26,24.41,26.25,24.41,25.56,10700,3.28700305629272,3.53477387249832,3.28700305629272,3.44185981642122,79460.5284896152,0.0,1.0
2009-02-27,22.6,25.0,22.06,23.89,38200,3.04327198165569,3.36645130714125,2.97055663342144,3.21698086910418,283681.512925543,0.0,1.0
2009-03-02,22.58,23.38,22.18,22.75,23400,3.04057882060998,3.1483052624385,2.98671559969572,3.06347068949854,173773.492210934,0.0,1.0
2009-03-03,22.58,23.75,22.51,23.09,11000,3.04057882060998,3.19812874178419,3.03115275694998,3.10925442727566,81688.3937743708,0.0,1.0
2009-03-04,23.47,23.8,22.29,23.11,12700,3.16042448714421,3.20486164439847,3.00152798544714,3.11194758832137,94312.963721319,0.0,1.0
2009-03-05,22.01,22.95,22.01,22.74,20900,2.96382373080716,3.09040229995567,2.96382373080716,3.06212410897568,155207.948171305,0.0,1.0
2009-03-06,23.06,23.24,22.26,22.32,20200,3.10521468570709,3.12945313511851,2.99748824387857,3.00556772701571,150009.595840208,0.0,1.0
2009-03-09,21.88,23.68,21.56,22.77,22900,2.94631818401002,3.18870267812419,2.90322760727862,3.06616385054425,170060.383403009,0.0,1.0
2009-03-10,25.42,25.44,21.94,22.79,21400,3.42300768910123,3.42570085014694,2.95439766714716,3.06885701158997,158921.05697923,0.0,1.0
2009-03-11,25.32,25.84,24.9,25.25,7800,3.40954188387266,3.4795640710612,3.35298550191269,3.40011582021267,57924.4974036448,0.0,1.0
2009-03-12,28.5,28.5,24.63,24.63,17800,3.83775449014103,3.83775449014103,3.31662782779556,3.31662782779556,132186.673562164,0.0,1.0
2009-03-13,28.99,29.55,28.05,28.615,9600,3.903736935761,3.97914544504096,3.77715836661249,3.85324016615388,71291.6891121781,0.0,1.0
2009-03-16,28.03,30.04,27.84,29.31,12900,3.77446520556677,4.04512789066093,3.7488801756325,3.9468275124924,95798.2072444895,0.0,1.0
2009-03-17,30.98,30.98,27.54,27.54,11900,4.17170645980944,4.17170645980944,3.7084827599468,3.7084827599468,88371.9896286375,0.0,1.0
2009-03-18,32.99,33.0,30.8,31.38,28100,4.4423691449036,4.44371572542645,4.14746801039802,4.2255696807237,208676.715005438,0.0,1.0
2009-03-19,31.75,34.17,31.21,33.49,7600,4.27539316006939,4.60126564660066,4.20267781183514,4.50969817104642,56439.2538804744,0.0,1.0
2009-03-20,30.1,32.3,30.1,31.92,17500,4.05320737379807,4.3494550888265,4.05320737379807,4.29828502895795,129958.808277408,0.0,1.0
2009-03-23,34.7,34.7,31.37,31.4,26100,4.67263441431206,4.67263441431206,4.22422310020084,4.22826284176941,193824.279773734,0.0,1.0
2009-03-24,30.89,34.64,30.89,33.01,24700,4.15958723510373,4.66455493117492,4.15958723510373,4.44506230594931,183427.575111542,0.0,1.0
2009-03-25,31.94,32.65,30.085,31.43,17600,4.30097819000366,4.39658540712648,4.05118750301378,4.23230258333798,130701.430038993,0.0,1.0
2009-03-26,33.93,33.93,32.31,32.54,24700,4.56894771405211,4.56894771405211,4.35080166934936,4.38177302137505,183427.575111542,0.0,1.0
2009-03-27,29.87,32.9,29.87,32.5,12900,4.02223602177237,4.43024992019789,4.02223602177237,4.37638669928363,95798.2072444894,0.0,1.0
2009-03-30,28.7,29.22,27.93,28.48,16300,3.86468610059816,3.9347082877867,3.76099940033821,3.83506132909532,121047.347138386,0.0,1.0
2009-03-31,29.7,30.68,28.85,29.32,18800,3.99934415288381,4.13130904412375,3.88488480844101,3.94817409301526,139612.891178016,0.0,1.0
2009-04-01,31.36,31.7,28.69,28.69,16700,4.22287651967799,4.26866025745511,3.8633395200753,3.8633395200753,124017.834184727,0.0,1.0
2009-04-02,33.85,34.65,31.335,31.36,24900,4.55817506986926,4.66590151169778,4.21951006837085,4.22287651967799,184912.818634712,0.0,1.0
2009-04-03,34.13,34.5,33.4,33.63,7300,4.59587932450924,4.64570280385493,4.49757894634071,4.52855029836641,54211.3885957188,0.0,1.0
2009-04-06,31.32,33.3,30.75,33.3,16200,4.21749019758656,4.48411314111215,4.14073510778374,4.48411314111215,120304.725376801,0.0,1.0
2009-04-07,29.03,31.2,28.56,30.75,12100,3.90912325785242,4.20133123131228,3.84583397327817,4.14073510778374,89857.233151808,0.0,1.0
2009-04-08,31.45,31.45,29.1,29.2,13000,4.2349957443837,4.2349957443837,3.91854932151242,3.93201512674098,96540.8290060745,0.0,1.0
2009-04-09,36.14,36.55,32.22,32.4,23700,4.86654200960339,4.92175181104051,4.33868244464365,4.36292089405506,176001.35749569,0.0,1.0
2009-04-13,36.55,37.6,34.85,35.39,19900,4.92175181104051,5.06314276594044,4.69283312215491,4.76554847038916,147781.730555453,0.0,1.0
2009-04-14,35.25,37.0,34.91,35.75,15800,4.74669634306917,4.98234793456905,4.70091260529204,4.81402536921199,117334.23833046,0.0,1.0
2009-04-15,36.3,36.4,35.0,35.0,4900,4.8880872979691,4.90155310319766,4.71303182999775,4.71303182999775,36388.4663176743,0.0,1.0
2009-04-16,37.23,37.4,35.76,36.71,12700,5.01331928659475,5.03621115548331,4.81537194973485,4.94329709940622,94312.9637213191,0.0,1.0
2009-04-17,37.83,37.85,36.35,37.81,14100,5.09411411796614,5.09680727901186,4.89482020058338,5.09142095692043,104709.668383512,0.0,1.0
2009-04-20,34.75,36.43,33.85,36.43,11000,4.67936731692634,4.90559284476623,4.55817506986926,4.90559284476623,81688.3937743708,0.0,1.0
2009-04-21,38.13,38.19,33.84,34.65,23500,5.13451153365184,5.14259101678898,4.5568284893464,4.66590151169778,174516.113972519,0.0,1.0
2009-04-22,36.64,38.05,36.33,38.01,10800,4.93387103574622,5.12373888946899,4.89212703953767,5.11835256737756,80203.1502512004,0.0,1.0
2009-04-23,35.3,37.595,33.85,36.64,18700,4.75342924568345,5.06246947567902,4.55817506986926,4.93387103574622,138870.26941643,0.0,1.0
2009-04-24,36.66,36.83,34.35,35.63,14900,4.93656419679193,4.95945606568049,4.62550409601208,4.79786640293771,110650.642476193,0.0,1.0
2009-04-27,34.85,37.1,34.5999,35.49,22900,4.69283312215491,4.99581373979762,4.65915514327826,4.77901427561772,170060.383403008,0.0,1.0
2009-04-28,35.09,35.85,34.19,34.52,24200,4.72515105470346,4.82749117444056,4.60395880764638,4.64839596490064,179714.466303616,0.0,1.0
2009-04-29,34.82,35.96,34.1,35.43,27600,4.68879338058634,4.84230356019198,4.59183958294067,4.77093479248058,204963.606197512,0.0,1.0
2009-04-30,34.79,35.44,34.36,34.97,4700,4.68475363901777,4.77228137300344,4.62685067653494,4.70899208842918,34903.2227945039,0.0,1.0
2009-05-01,31.61,34.76,31.17,34.76,23300,4.2565410327494,4.6807138974492,4.19729148974371,4.6807138974492,173030.870449349,0.0,1.0
2009-05-04,31.79,31.96,30.25,31.96,36900,4.28077948216082,4.30367135104938,4.07340608164092,4.30367135104938,274027.430024935,0.0,1.0
2009-05-05,32.82,34.09,31.46,31.76,20900,4.41947727601504,4.59049300241781,4.23634232490655,4.27673974059225,155207.948171304,0.0,1.0
2009-05-06,33.1,33.45,31.56,33.45,16500,4.47064733588358,4.51792004185214,4.26264742962193,4.51792004185214,122163.516593299,0.1,1.0
2009-05-07,30.96,33.83,30.27,33.83,16700,4.1816085051044,4.56924469404658,4.08841374190925,4.56924469404658,123644.286491399,0.0,1.0
2009-05-08,33.3,33.3,30.1,31.82,10500,4.49766031072276,4.49766031072276,4.06545271329595,4.29776429691286,77740.4196502809,0.0,1.0
2009-05-11,31.56,32.88,31.56,32.39,4200,4.26264742962193,4.44093306356049,4.26264742962193,4.37475127520451,31096.1678601123,0.0,1.0
2009-05-12,30.93,31.76,30.65,31.76,4500,4.17755655887853,4.28966040446111,4.13973839410368,4.28966040446111,33317.3227072632,0.0,1.0
2009-05-13,29.07,30.8,29.07,30.06,11500,3.92633589287419,4.15999812523306,3.92633589287419,4.06005011832811,85144.2691407839,0.0,1.0
2009-05-14,28.94,30.35,28.1301,29.13,26400,3.90877745922873,4.09921893184492,3.79938841761749,3.93443978532595,195461.626549278,0.0,1.0
2009-05-15,29.41,30.88,28.51,30.0,14900,3.97225795010079,4.17080331516873,3.8506995633245,4.05194622587636,110317.357408494,0.0,1.0
2009-05-18,32.9,33.1,30.09,30.09,7900,4.44363436104441,4.47064733588358,4.06410206455399,4.06410206455399,58490.4109749732,0.0,1.0
2009-05-19,30.43,33.26,29.88,32.39,14000,4.11002412178059,4.49225771575492,4.03573844097285,4.37475127520451,103653.892867041,0.0,1.0
2009-05-20,29.72,32.52,28.41,30.9,19500,4.01412806110151,4.39230970884997,3.83719307590491,4.17350461265265,144375.065064807,0.0,1.0
2009-05-21,29.95,31.4,29.01,29.23,14500,4.04519298216657,4.24103704975059,3.91823200042244,3.94794627274553,107355.817612293,0.0,1.0
2009-05-22,30.77,32.49,30.15,30.33,13500,4.15594617900719,4.3882577626241,4.07220595700574,4.096517634361,99951.9681217896,0.0,1.0
2009-05-26,33.8,34.45,30.2,30.2,17900,4.5651927478207,4.65298491604802,4.07895920071554,4.07895920071554,132528.905880003,0.0,1.0
2009-05-27,30.92,34.03,30.92,33.8,9500,4.17620591013657,4.59625766888575,4.17620591013657,4.5651927478207,70336.5701597779,0.0,1.0
2009-05-28,31.27,32.0,29.94,32.0,11800,4.22347861610513,4.32207597426812,4.04384233342461,4.32207597426812,87365.4239879346,0.0,1.0
2009-05-29,31.53,31.53,30.25,31.5,13900,4.25859548339605,4.25859548339605,4.08571244442533,4.25454353717018,102913.507917991,0.0,1.0
2009-06-01,34.59,36.95,32.32,32.32,38600,4.67189399843544,4.99064710153772,4.3652967340108,4.3652967340108,285788.590333414,0.0,1.0
2009-06-02,32.72,34.55,31.9,34.23,13400,4.41932268368915,4.66649140346761,4.30856948684853,4.62327064372493,99211.5831727394,0.0,1.0
2009-06-03,32.23,32.91,31.19,32.39,10800,4.35314089533317,4.44498500978637,4.21267342616946,4.37475127520451,79961.5744974317,0.0,1.0
2009-06-04,35.65,35.8,31.63,32.67,14800,4.81506276508307,4.83532249621246,4.27210197081564,4.41256943997936,109576.972459444,0.0,1.0
2009-06-05,35.27,36.1,33.18,35.96,12600,4.76373811288864,4.87584195847122,4.48145252581925,4.8569328760838,93288.5035803371,0.0,1.0
2009-06-08,34.44,35.35,31.91,35.07,15700,4.65163426730606,4.77454330282431,4.30992013559049,4.73672513804947,116240.437000896,0.0,1.0
2009-06-09,33.41,35.2,33.41,34.83,11700,4.51251744688431,4.75428357169493,4.51251744688431,4.70430956824245,86625.0390388843,0.0,1.0
2009-06-10,31.7,33.95,31.5,33.95,22600,4.28155651200935,4.58545247895008,4.25454353717018,4.58545247895008,167326.998485367,0.0,1.0
2009-06-11,32.75,33.43,31.715,31.9,11700,4.42337462991503,4.51521874436822,4.28358248512229,4.30856948684853,86625.0390388843,0.0,1.0
2009-06-12,32.71,32.85,31.8,32.25,14400,4.41797203494719,4.43688111733461,4.29506299942894,4.35584219281709,106615.432663242,0.0,1.0
2009-06-15,30.83,32.62,30.33,31.97,18700,4.16405007145894,4.40581619626956,4.096517634361,4.31802402804224,138451.985472405,0.0,1.0
2009-06-16,30.93,31.54,30.31,30.31,14400,4.17755655887853,4.25994613213801,4.09381633687708,4.09381633687708,106615.432663242,0.0,1.0
2009-06-17,31.53,31.95,30.73,30.91,10700,4.25859548339605,4.31532273055832,4.15054358403935,4.17485526139461,79221.1895483815,0.0,1.0
2009-06-18,32.97,33.56,31.37,31.37,14000,4.45308890223812,4.53277717801369,4.23698510352471,4.23698510352471,103653.892867041,0.0,1.0
2009-06-19,32.92,34.84,32.1,33.52,28600,4.44633565852833,4.70566021698441,4.33558246168771,4.52737458304585,211750.095428384,0.0,1.0
2009-06-22,31.4,34.1,31.4,32.65,18800,4.24103704975059,4.60571221007946,4.24103704975059,4.40986814249544,139192.370421455,0.0,1.0
2009-06-23,32.88,33.51,31.3,31.84,20800,4.44093306356049,4.52602393430389,4.227530562331,4.30046559439678,154000.069402461,0.0,1.0
2009-06-24,32.7,35.34,32.45,33.43,20700,4.41662138620523,4.77319265408235,4.38285516765626,4.51521874436822,153259.684453411,0.0,1.0
2009-06-25,37.0,37.0,32.41,32.41,36600,4.99740034524751,4.99740034524751,4.37745257268843,4.37745257268843,270980.891352408,0.0,1.0
2009-06-26,37.14,38.1,33.54,36.49,152300,5.01630942763493,5.14597170686298,4.53007588052977,4.92851725940761,1127606.2774036,0.0,1.0
2009-06-29,35.62,38.0,35.58,36.64,30800,4.8110108188572,5.13246521944339,4.80560822388936,4.94877699053699,228038.56430749,0.0,1.0
2009-06-30,35.08,36.3,34.66,35.77,22300,4.73807578679142,4.90285493331039,4.68134853962915,4.83127054998658,165105.843638216,0.0,1.0
2009-07-01,36.65,37.5,35.07,35.59,43500,4.95012763927895,5.06493278234545,4.73672513804947,4.80695887263132,322067.452836878,0.0,1.0
2009-07-02,35.99,36.84,35.05,35.59,18500,4.86098482230967,4.97578996537617,4.73402384056555,4.80695887263132,136971.215574304,0.0,1.0
2009-07-06,35.6,36.99,34.64,35.07,20400,4.80830952137328,4.99604969650555,4.67864724214524,4.73672513804947,151038.52960626,0.0,1.0
2009-07-07,35.61,36.5,35.61,36.16,8400,4.80966017011524,4.92986790814957,4.80966017011524,4.88394585092297,62192.3357202247,0.0,1.0
2009-07-08,34.68,35.96,34.5,35.76,10800,4.68404983711307,4.8569328760838,4.65973815975781,4.82991990124462,79961.5744974318,0.0,1.0
2009-07-09,32.96,35.29,32.91,34.8,17300,4.45173825349616,4.76643941037256,4.44498500978637,4.70025762201658,128086.596185701,0.0,1.0
2009-07-10,32.78,33.43,32.06,32.75,8700,4.4274265761409,4.51521874436822,4.33017986671987,4.42337462991503,64413.4905673756,0.0,1.0
2009-07-13,35.36,35.36,32.22,32.9,15100,4.77589395156627,4.77589395156627,4.35179024659121,4.44363436104441,111798.127306594,0.0,1.0
2009-07-14,35.2,35.7,33.76,35.25,7200,4.75428357169493,4.82181600879287,4.55979015285286,4.76103681540472,53307.7163316212,0.0,1.0
2009-07-15,36.81,36.82,35.62,35.62,18200,4.97173801915029,4.97308866789225,4.8110108188572,4.8110108188572,134750.060727154,0.0,1.0
2009-07-16,36.78,37.29,35.1,36.5,17300,4.96768607292442,5.03656915876432,4.74077708427534,4.92986790814957,128086.596185701,0.0,1.0
2009-07-17,36.18,36.78,35.82,36.78,11400,4.88664714840689,4.96768607292442,4.83802379369637,4.96768607292442,84403.8841917335,0.0,1.0
2009-07-20,35.8,36.47,34.746,35.78,9200,4.83532249621246,4.92581596192369,4.69296411881,4.83262119872854,68115.415312627,0.0,1.0
2009-07-21,35.73,35.99,34.72,35.99,8900,4.82586795501874,4.86098482230967,4.68945243208091,4.86098482230967,65894.2604654762,0.0,1.0
2009-07-22,36.45,37.09,35.55,35.55,9600,4.92311466443978,5.00955618392514,4.80155627766349,4.80155627766349,71076.9551088282,0.0,1.0
2009-07-23,37.0,37.0,35.75,36.31,20700,4.99740034524751,4.99740034524751,4.82856925250266,4.90420558205235,153259.684453411,0.0,1.0
2009-07-24,37.38,37.5,36.02,36.47,13600,5.04872499744195,5.06493278234545,4.86503676853555,4.92581596192369,100692.35307084,0.0,1.0
2009-07-27,37.88,38.0,37.03,37.18,10900,5.11625743453988,5.13246521944339,5.00145229147339,5.02171202260277,80701.9594464821,0.0,1.0
2009-07-28,38.0,38.0,37.0,37.38,8500,5.13246521944339,5.13246521944339,4.99740034524751,5.04872499744195,62932.720669275,0.0,1.0
2009-07-29,37.25,37.64,36.75,37.64,4900,5.03116656379648,5.08384186473287,4.96363412669854,5.08384186473287,36278.8625034644,0.0,1.0
2009-07-30,37.99,38.0,37.4,38.0,9700,5.13111457070143,5.13246521944339,5.05142629492586,5.13246521944339,71817.3400578785,0.0,1.0
2009-07-31,37.28,37.99,37.1,37.64,7600,5.03521851002236,5.13111457070143,5.0109068326671,5.08384186473287,56269.2561278223,0.0,1.0
2009-08-03,37.45,38.17,36.75,38.17,7500,5.05817953863566,5.15542624805669,4.96363412669854,5.15542624805669,55528.871178772,0.0,1.0
2009-08-04,37.63,38.0,37.04,37.04,4700,5.08924445970071,5.13928486496484,5.0094502999552,5.0094502999552,34751.9167924586,0.05,1.0
2009-08-05,35.5,38.48,35.5,38.48,11900,4.80117401858557,5.20420214746966,4.80117401858557,5.20420214746966,87988.8957085655,0.0,1.0
2009-08-06,34.12,35.86,33.55,35.57,13600,4.61453683138422,4.84986198046419,4.53744755840975,4.81064112228419,100558.737952646,0.0,1.0
2009-08-07,35.6,36.57,33.16,33.16,19400,4.81469845244074,4.9458854608359,4.48470226637458,4.48470226637458,143444.08207951,0.0,1.0
2009-08-10,33.8899,35.67,33.51,34.21,7000,4.58341710908347,4.82416555613936,4.53203778486768,4.62670882185387,51758.173946215,0.0,1.0
2009-08-11,34.33,34.45,33.16,33.5,9200,4.64293814248008,4.65916746310628,4.48470226637458,4.53068534148216,68025.0286150253,0.0,1.0
2009-08-12,35.93,36.17,34.15,34.49,13900,4.85932908416281,4.89178772541522,4.61859416154077,4.66457723664835,102776.945407484,0.0,1.0
2009-08-13,35.29,36.06,35.0,36.06,2700,4.77277270748971,4.87691084817453,4.73355184930972,4.87691084817453,19963.8670935401,0.0,1.0
2009-08-14,33.5,35.29,32.9,35.29,11700,4.53068534148216,4.77277270748971,4.44953873835114,4.77277270748971,86510.0907386736,0.0,1.0
2009-08-17,33.01,33.5,33.0,33.11,4000,4.46441561559182,4.53068534148216,4.46306317220631,4.477940049447,29576.0993978371,0.0,1.0
2009-08-18,34.25,34.93,33.19,33.37,8800,4.63211859539594,4.7240847456111,4.48875959653113,4.51310357747044,65067.4186752417,0.0,1.0
2009-08-19,35.4,35.49,33.37,33.85,7500,4.7876495847304,4.79982157520006,4.51310357747044,4.57802085997526,55455.1863709446,0.0,1.0
2009-08-20,35.5,35.75,34.44,35.16,6500,4.80117401858557,4.8349851032235,4.65781501972076,4.75519094347799,48061.1615214854,0.0,1.0
2009-08-21,36.0,36.92,35.1,35.1,17300,4.86879618786143,4.993220979329,4.74707628316489,4.74707628316489,127916.629895645,0.0,1.0
2009-08-24,35.17,36.03,34.55,36.03,7100,4.75654338686351,4.87285351801798,4.67269189696145,4.87285351801798,52497.5764311609,0.0,1.0
2009-08-25,35.25,35.69,34.41,35.56,8600,4.76736293394765,4.8268704429104,4.65375768956421,4.80928867889868,63588.6137053498,0.0,1.0
2009-08-26,35.47,35.47,34.51,35.07,3000,4.79711668842902,4.79711668842902,4.66728212341938,4.74301895300834,22182.0745483778,0.0,1.0
2009-08-27,35.75,35.9,35.0,35.0,9300,4.8349851032235,4.85527175400625,4.73355184930972,4.73355184930972,68764.4310999713,0.0,1.0
2009-08-28,35.86,36.07,34.83,35.69,11200,4.84986198046419,4.87826329156005,4.71056031175593,4.8268704429104,82813.0783139439,0.0,1.0
2009-08-31,34.94,35.54,34.55,34.94,13200,4.72543718899662,4.80658379212764,4.67269189696145,4.72543718899662,97601.1280128625,0.0,1.0
2009-09-01,36.68,37.44,34.75,34.75,47800,4.96076233807659,5.06354803537588,4.69974076467179,4.69974076467179,353434.387804153,0.0,1.0
2009-09-02,36.44,37.1,36.05,36.63,4900,4.92830369682418,5.0175649602683,4.87555840478901,4.954000121149,36230.7217623504,0.0,1.0
2009-09-03,35.74,36.62,35.39,36.55,12100,4.83363265983798,4.95264767776348,4.78629714134489,4.94318057406486,89467.7006784573,0.0,1.0
2009-09-04,37.4,37.45,35.5,35.72,8900,5.05813826183381,5.0649004787614,4.80117401858557,4.83092777306695,65806.8211601877,0.0,1.0
2009-09-08,37.8,37.84,37.09,37.68,9700,5.1122359972545,5.11764577079657,5.01621251688279,5.09600667662829,71722.041039755,0.0,1.0
2009-09-09,38.33,38.33,36.76,38.0,12200,5.1839154966869,5.1839154966869,4.97158188516072,5.13928486496484,90207.1031634032,0.0,1.0
2009-09-10,38.11,38.5,37.8,38.16,4900,5.15416174220553,5.20690703424069,5.1122359972545,5.16092395913311,36230.7217623504,0.0,1.0
2009-09-11,38.65,38.77,37.9,38.08,3200,5.22719368502345,5.24342300564965,5.12576043110967,5.15010441204898,23660.8795182697,0.0,1.0
2009-09-14,38.75,39.01,37.68,38.41,13600,5.24071811887862,5.27588164690206,5.09600667662829,5.19473504377104,100558.737952646,0.0,1.0
2009-09-15,38.58,38.91,37.75,38.76,2800,5.21772658132483,5.26235721304689,5.10547378032691,5.24207056226413,20703.269578486,0.0,1.0
2009-09-16,39.2,39.2,38.494,38.65,3100,5.30157807122689,5.30157807122689,5.20609556820938,5.22719368502345,22921.4770333238,0.0,1.0
2009-09-17,39.3,39.3,38.99,38.99,2500,5.31510250508206,5.31510250508206,5.27317676013103,5.27317676013103,18485.0621236482,0.0,1.0
2009-09-18,40.03,40.44,37.74,38.81,22700,5.4138308722248,5.469281051031,5.10412133694139,5.24883277919172,167844.364082726,0.0,1.0
2009-09-21,39.9,40.18,39.2,39.65,11700,5.39624910821308,5.43411752300756,5.30157807122689,5.36243802357515,86510.0907386736,0.0,1.0
2009-09-22,43.25,43.76,40.2601,40.4,11000,5.8493176423613,5.91829225502267,5.44495059452555,5.46387127748893,81334.273344052,0.0,1.0
2009-09-23,42.7,43.46,42.11,43.22,7000,5.77493325615786,5.87771895345715,5.69513909641235,5.84526031220475,51758.1739462149,0.0,1.0
2009-09-24,41.49,43.21,41.49,43.0,6600,5.61128760651029,5.84390786881923,5.61128760651029,5.81550655772337,48800.5640064313,0.0,1.0
2009-09-25,41.02,41.42,40.7,41.42,4000,5.54772276739099,5.60182050281167,5.50444457905445,5.60182050281167,29576.0993978371,0.0,1.0
2009-09-28,41.65,42.4,40.53,41.23,7800,5.63292670067857,5.73435995459235,5.48145304150066,5.57612407848685,57673.3938257824,0.0,1.0
2009-09-29,41.83,41.95,41.7,41.83,1500,5.65727068161787,5.67350000224408,5.63968891760615,5.65727068161787,11091.0372741889,0.0,1.0
2009-09-30,38.3,41.75,38.3,41.75,11700,5.17985816653035,5.64645113453374,5.17985816653035,5.64645113453374,86510.0907386736,0.0,1.0
2009-10-01,36.55,38.54,36.55,38.11,15800,4.94318057406486,5.21231680778276,4.94318057406486,5.15416174220553,116825.592621457,0.0,1.0
2009-10-02,37.36,37.69,36.01,36.21,11000,5.05272848829175,5.09735912001381,4.87014863124694,4.89719749895728,81334.273344052,0.0,1.0
2009-10-05,39.13,39.19,37.36,37.65,10100,5.29211096752827,5.30022562784137,5.05272848829175,5.09194934647174,74679.6509795387,0.0,1.0
2009-10-06,39.1,40.05,38.6,39.63,6900,5.28805363737172,5.41653575899584,5.22043146809586,5.35973313680412,51018.771461269,0.0,1.0
2009-10-07,39.04,39.73,38.74,38.75,3200,5.27993897705861,5.37325757065929,5.2393656754931,5.24071811887862,23660.8795182697,0.0,1.0
2009-10-08,38.76,39.36,38.75,39.36,2200,5.24207056226413,5.32321716539516,5.24071811887862,5.32321716539516,16266.8546688104,0.0,1.0
2009-10-09,39.8,39.8,38.26,38.61,7900,5.38272467435791,5.38272467435791,5.17444839298828,5.22178391148138,58412.7963107283,0.0,1.0
2009-10-12,38.93,40.48,38.78,40.48,3600,5.26506209981793,5.47469082457307,5.24477544903517,5.47469082457307,26618.4894580534,0.0,1.0
2009-10-13,38.79,38.96,38.44,38.74,4900,5.24612789242069,5.26911942997448,5.19879237392759,5.2393656754931,36230.7217623505,0.0,1.0
2009-10-14,39.7,39.75,38.93,38.93,4600,5.36920024050274,5.37596245743032,5.26506209981793,5.26506209981793,34012.5143075127,0.0,1.0
2009-10-15,39.46,39.75,38.4487,39.14,9500,5.33674159925033,5.37596245743032,5.19996899967299,5.29346341091378,70243.2360698632,0.0,1.0
2009-10-16,38.52,38.86,37.8,38.75,10300,5.20961192101173,5.25559499611931,5.1122359972545,5.24071811887862,76158.4559494305,0.0,1.0
2009-10-19,39.1,39.95,38.61,38.61,5800,5.28805363737172,5.40301132514067,5.22178391148138,5.22178391148138,42885.3441268638,0.0,1.0
2009-10-20,38.39,39.32,38.34,39.07,1900,5.192030157,5.31780739185309,5.18526794007242,5.28399630721516,14048.6472139726,0.0,1.0
2009-10-21,36.58,39.02,36.5,38.35,10400,4.94723790422142,5.27723409028758,4.93641835713728,5.18662038345794,76897.8584343765,0.0,1.0
2009-10-22,37.01,38.9,36.4,36.6,16800,5.00539296979865,5.26100476966137,4.92289392328211,4.94994279099245,124219.617470916,0.0,1.0
2009-10-23,36.58,37.78,36.58,37.09,8300,4.94723790422142,5.10953111048346,4.94723790422142,5.01621251688279,61370.406250512,0.0,1.0
2009-10-26,35.9,36.91,35.9,36.75,5300,4.85527175400625,4.99186853594348,4.85527175400625,4.97022944177521,39188.3317021342,0.0,1.0
2009-10-27,36.2,36.8,35.98,35.98,5500,4.89584505557177,4.97699165870279,4.86609130109039,4.86609130109039,40667.136672026,0.0,1.0
2009-10-28,34.97,36.5,34.97,36.0,9800,4.72949451915317,4.93641835713728,4.72949451915317,4.86879618786143,72461.4435247009,0.0,1.0
2009-10-29,35.85,36.0,35.27,35.62,11500,4.84850953707867,4.86879618786143,4.77006782071868,4.81740333921178,85031.2857687817,0.0,1.0
2009-10-30,34.4,35.73,33.87,35.43,30500,4.6524052461787,4.83228021645246,4.58072574674629,4.79170691488695,225517.757908508,0.0,1.0
2009-11-02,33.62,34.74,33.1,34.64,4700,4.54691466210836,4.69838832128628,4.47658760606148,4.68486388743111,34751.9167924587,0.0,1.0
2009-11-03,34.04,34.6915,33.15,33.2,11800,4.60371728430008,4.69182897086652,4.48334982298906,4.49011203991665,87249.4932236195,0.0,1.0
2009-11-04,33.17,34.36,33.0,34.36,12600,4.4860547097601,4.64699547263663,4.46306317220631,4.64699547263663,93164.7131031869,0.0,1.0
2009-11-05,34.03,34.03,33.2725,33.7,7400,4.60236484091457,4.60236484091457,4.49991725446165,4.5577342091925,54715.7838859986,0.0,1.0
2009-11-06,33.7,33.71,33.28,33.35,9700,4.5577342091925,4.55908665257802,4.50093158700079,4.5103986906994,71722.0410397551,0.0,1.0
2009-11-09,34.59,34.69,33.52,33.52,6700,4.6848638874311,4.69840787091602,4.53994326414255,4.53994326414255,49468.4596113377,0.05,1.0
2009-11-10,33.75,34.59,33.45,34.41,3000,4.57109442615784,4.6848638874311,4.53046247570311,4.66048471715826,22150.05654239,0.0,1.0
2009-11-11,34.69,34.69,33.553,34.12,5500,4.69840787091602,4.69840787091602,4.54441277869256,4.62120716505202,40608.4369943816,0.0,1.0
2009-11-12,33.43,34.69,33.01,34.69,8900,4.52775367900612,4.69840787091602,4.47086894836949,4.69840787091602,65711.8344090904,0.0,1.0
2009-11-13,33.7,33.87,33.05,33.44,4500,4.56432243441539,4.58734720633974,4.47628654176346,4.52910807735462,33225.084813585,0.0,1.0
2009-11-16,34.42,34.729,33.9,34.01,7000,4.66183911550675,4.70369002447513,4.59141040138521,4.60630878321861,51683.4652655767,0.0,1.0
2009-11-17,34.51,34.87,33.0,34.29,12700,4.67402870064317,4.72278704118886,4.469514550021,4.64423193697637,93768.5726961178,0.0,1.0
2009-11-18,35.95,35.95,34.4,34.59,5800,4.86906206282591,4.86906206282591,4.65913031880977,4.6848638874311,42823.4426486207,0.0,1.0
2009-11-19,34.3,36.09,34.21,35.42,6400,4.64558633532486,4.88802363970479,4.63339675018844,4.79727895035588,47253.4539570987,0.0,1.0
2009-11-20,33.65,34.21,33.36,34.21,7700,4.55755044267293,4.63339675018844,4.51827289056668,4.63339675018844,56851.8117921343,0.0,1.0
2009-11-23,36.2,36.23,34.2,34.2,13600,4.90292202153819,4.90698521658366,4.63204235183995,4.63204235183995,100413.589658835,0.0,1.0
2009-11-24,36.06,36.45,35.75,36.45,10800,4.88396044465931,4.93678198025047,4.84197409585609,4.93678198025047,79740.2035526041,0.0,1.0
2009-11-25,35.8,36.4,35.31,36.39,2600,4.84874608759854,4.93000998850801,4.78238056852247,4.92865559015952,19196.7156700713,0.0,1.0
2009-11-27,33.94,34.35,33.8,34.15,7400,4.59682799477918,4.65235832706732,4.5778664179003,4.62527036009749,54636.8061378953,0.0,1.0
2009-11-30,36.0,36.0,33.02,33.92,18200,4.87583405456837,4.87583405456837,4.47222334671798,4.59411919808219,134377.009690499,0.0,1.0
2009-12-01,34.8,36.0,33.92,36.0,15400,4.71330625274942,4.87583405456837,4.59411919808219,4.87583405456837,113703.623584269,0.0,1.0
2009-12-02,34.7,36.02,33.86,34.26,39300,4.69976226926451,4.87854285126535,4.58599280799125,4.64016874193089,290165.740705309,0.0,1.0
2009-12-03,33.9,35.69,33.7,34.99,48000,4.59141040138521,4.83384770576514,4.56432243441539,4.73903982137075,354400.90467824,0.0,1.0
2009-12-04,35.18,35.5,33.55,34.8,30200,4.76477338999209,4.8081141371438,4.54400645918802,4.71330625274942,222977.235860059,0.0,1.0
2009-12-07,34.04,35.29,34.04,35.1,6100,4.61037197826409,4.77967177182549,4.61037197826409,4.75393820320416,45038.4483028597,0.0,1.0
2009-12-08,34.8,34.8,33.79,33.79,13100,4.71330625274942,4.71330625274942,4.57651201955181,4.57651201955181,96721.9135684363,0.0,1.0
2009-12-09,35.82,35.89,34.335,34.95,6700,4.85145488429552,4.86093567273496,4.65032672954458,4.73362222797679,49468.4596113377,0.0,1.0
2009-12-10,35.2,35.85,34.67,35.85,4600,4.76748218668907,4.855518079341,4.69569907421903,4.855518079341,33963.4200316647,0.0,1.0
2009-12-11,34.41,35.49,34.3,35.36,6600,4.66048471715826,4.80675973879531,4.64558633532486,4.78915256026493,48730.124393258,0.0,1.0
2009-12-14,34.22,34.78,33.71,34.62,4800,4.63475114853693,4.71059745605244,4.56567683276388,4.68892708247658,35440.090467824,0.0,1.0
2009-12-15,34.07,35.6,34.05,34.07,13900,4.61443517330956,4.82165812062872,4.61172637661258,4.61443517330956,102628.595313074,0.0,1.0
2009-12-16,35.09,35.43,33.8,34.54,38200,4.75258380485567,4.79863334870437,4.5778664179003,4.67809189568865,282044.053306432,0.0,1.0
2009-12-17,34.56,34.82,34.4,34.4,4000,4.68080069238563,4.7160150494464,4.65913031880977,4.65913031880977,29533.4087231867,0.0,1.0
2009-12-18,36.0,36.0,32.46,32.46,29700,4.87583405456837,4.87583405456837,4.39637703920248,4.39637703920248,219285.559769661,0.0,1.0
2009-12-21,35.9,36.005,35.3,35.5,14400,4.86229007108345,4.87651125374261,4.78102617017398,4.8081141371438,106320.271403472,0.0,1.0
2009-12-22,35.61,36.0,35.6,35.89,7800,4.82301251897721,4.87583405456837,4.82165812062872,4.86093567273496,57590.147010214,0.0,1.0
2009-12-23,35.47,35.9,35.36,35.9,7400,4.80405094209833,4.86229007108345,4.78915256026493,4.86229007108345,54636.8061378954,0.0,1.0
2009-12-24,35.84,35.84,35.63,35.77,2600,4.85416368099251,4.85416368099251,4.82572131567419,4.84468289255307,19196.7156700713,0.0,1.0
2009-12-28,35.75,35.97,35.7,35.93,6600,4.84197409585609,4.87177085952289,4.83520210411363,4.86635326612893,48730.124393258,0.0,1.0
2009-12-29,35.4,35.95,35.28,35.95,7600,4.79457015365889,4.86906206282591,4.778317373477,4.86906206282591,56113.4765740547,0.0,1.0
2009-12-30,35.38,35.425,34.9,35.27,6800,4.79186135696191,4.79795614953012,4.72685023623433,4.77696297512851,50206.7948294174,0.0,1.0
2009-12-31,34.94,35.6,34.94,35.46,9900,4.7322678296283,4.82165812062872,4.7322678296283,4.80269654374984,73095.186589887,0.0,1.0
2010-01-04,35.97,35.97,35.1,35.29,5500,4.87177085952289,4.87177085952289,4.75393820320416,4.77967177182549,40608.4369943817,0.0,1.0
2010-01-05,35.5,36.0,35.43,36.0,6700,4.8081141371438,4.87583405456837,4.79863334870437,4.87583405456837,49468.4596113377,0.0,1.0
2010-01-06,35.0,35.63,34.84,35.33,7000,4.74039421971924,4.82572131567419,4.71872384614339,4.78508936521945,51683.4652655767,0.0,1.0
2010-01-07,35.56,35.72,34.73,35.06,6700,4.81624052723475,4.83791090081061,4.70382546430998,4.74852060981019,49468.4596113377,0.0,1.0
2010-01-08,35.67,36.0,35.56,35.7,2100,4.83113890906816,4.87583405456837,4.81624052723475,4.83520210411363,15505.039579673,0.0,1.0
2010-01-11,35.94,36.0,35.56,35.86,4300,4.86770766447742,4.87583405456837,4.81624052723475,4.85687247768949,31748.4143774257,0.0,1.0
2010-01-12,35.82,35.97,35.53,35.62,6000,4.85145488429552,4.87177085952289,4.81217733218928,4.8243669173257,44300.11308478,0.0,1.0
2010-01-13,35.76,36.21,35.67,36.21,4200,4.84332849420458,4.90427641988668,4.83113890906816,4.90427641988668,31010.079159346,0.0,1.0
2010-01-14,36.6,36.8,35.69,35.69,4600,4.95709795547784,4.98418592244766,4.83384770576514,4.83384770576514,33963.4200316647,0.0,1.0
2010-01-15,36.08,37.1,36.07,36.53,11700,4.8866692413563,5.0248178729024,4.8853148430078,4.9476171670384,86385.2205153209,0.0,1.0
2010-01-19,35.84,36.192,35.41,36.03,7000,4.85416368099251,4.9018385028594,4.79592455200738,4.87989724961384,51683.4652655766,0.0,1.0
2010-01-20,34.93,35.78,34.85,35.65,7800,4.73091343127981,4.84603729090156,4.72007824449188,4.82843011237117,57590.147010214,0.0,1.0
2010-01-21,33.5,35.2,33.5,34.91,11400,4.53723446744556,4.76748218668907,4.53723446744556,4.72820463458282,84170.2148610821,0.0,1.0
2010-01-22,33.05,33.87,33.01,33.6,8000,4.47628654176346,4.58734720633974,4.47086894836949,4.55077845093047,59066.8174463733,0.0,1.0
2010-01-25,33.38,33.8,33.296,33.61,5500,4.52098168726367,4.5778664179003,4.50960474113634,4.55213284927897,40608.4369943817,0.0,1.0
2010-01-26,32.6,33.5,32.5,33.31,10800,4.41533861608135,4.53723446744556,4.40179463259644,4.51150089882423,79740.2035526041,0.0,1.0
2010-01-27,33.36,33.45,32.5,32.53,7600,4.51827289056668,4.53046247570311,4.40179463259644,4.40585782764192,56113.4765740547,0.0,1.0
2010-01-28,32.8,33.65,32.55,33.65,12300,4.44242658305118,4.55755044267293,4.4085666243389,4.55755044267293,90815.231823799,0.0,1.0
2010-01-29,33.08,33.3,33.0,33.13,5800,4.48034973680893,4.51014650047574,4.469514550021,4.48712172855139,42823.4426486207,0.0,1.0
2010-02-01,33.04,33.25,32.8,33.25,3600,4.47493214341497,4.50337450873328,4.44242658305118,4.50337450873328,26580.067850868,0.0,1.0
2010-02-02,32.35,32.92,31.85,32.92,15400,4.38147865736907,4.45867936323307,4.31375873994451,4.45867936323307,113703.623584269,0.0,1.0
2010-02-03,32.0,32.44,32.0,32.23,7500,4.33407471517188,4.39366824250549,4.33407471517188,4.36522587718718,55375.141355975,0.0,1.0
2010-02-04,31.26,31.99,30.18,31.7,11700,4.23384923738353,4.33272031682339,4.08757421574648,4.29344276471714,86385.220515321,0.0,1.0
2010-02-05,31.36,31.7,31.02,31.48,5500,4.24739322086844,4.29344276471714,4.20134367701974,4.26364600105034,40608.4369943817,0.0,1.0
2010-02-08,30.15,31.3801,30.15,31.3,4700,4.0848654190495,4.25152521845158,4.0848654190495,4.24067288942784,34690.2493627252,0.01,1.0
2010-02-09,30.71,31.13,30.33,30.63,5800,4.16073688288591,4.21764048076321,4.10925267528263,4.14989810233785,42809.2438944268,0.0,1.0
2010-02-10,30.67,30.69,30.206,30.66,6300,4.15531749261188,4.15802718774889,4.09245256543314,4.15396264504337,46499.6959542912,0.0,1.0
2010-02-11,31.5,31.51,30.42,30.63,6000,4.26776984079798,4.26912468836649,4.12144630339919,4.14989810233785,44285.4247183726,0.0,1.0
2010-02-12,31.19,31.47,30.75,31.14,11600,4.22576956617426,4.26370529809246,4.16615627315994,4.21899532833172,85618.4877888536,0.0,1.0
2010-02-16,31.39,31.46,31.05,31.44,4100,4.2528665175444,4.26235045052395,4.20680170021515,4.25964075538694,30261.7068908879,0.0,1.0
2010-02-17,31.9,31.9,31.29,31.62,3400,4.32196374353827,4.32196374353827,4.23931804185933,4.28402801162007,25095.0740070778,0.0,1.0
2010-02-18,32.1,32.1,31.75,31.75,4900,4.34906069490842,4.34906069490842,4.30164103001067,4.30164103001067,36166.4301866709,0.0,1.0
2010-02-19,32.14,32.6,32.0,32.45,6600,4.35448008518245,4.41680307333379,4.33551221922335,4.39648035980618,48713.9671902098,0.0,1.0
2010-02-22,32.13,32.27,32.01,32.1,3200,4.35312523761394,4.37209310357304,4.33686706679185,4.34906069490842,23618.8931831321,0.0,1.0
2010-02-23,31.7,32.65,31.3,32.17,7700,4.29486679216813,4.42357731117632,4.24067288942784,4.35854462788797,56832.9617219115,0.0,1.0
2010-02-24,31.95,32.25,31.6,31.87,6300,4.32873798138081,4.36938340843603,4.28131831648306,4.31789920083275,46499.6959542912,0.0,1.0
2010-02-25,31.52,31.95,30.99,31.45,2600,4.270479535935,4.32873798138081,4.19867261480411,4.26099560295545,19190.3507112948,0.0,1.0
2010-02-26,31.76,31.95,31.44,31.55,5700,4.30299587757917,4.32873798138081,4.25964075538694,4.27454407864052,42071.153482454,0.0,1.0
2010-03-01,31.83,32.24,31.35,32.24,9700,4.31247981055872,4.36802856086752,4.24744712727037,4.36802856086752,71594.769961369,0.0,1.0
2010-03-02,32.25,32.35,31.95,31.96,9300,4.36938340843603,4.3829318841211,4.32873798138081,4.33009282894932,68642.4083134775,0.0,1.0
2010-03-03,32.51,32.62,32.33,32.33,6700,4.40460944521722,4.4195127684708,4.38022218898409,4.38022218898409,49452.0576021827,0.0,1.0
2010-03-04,32.69,32.78,32.52,32.78,2300,4.42899670145035,4.44119032956692,4.40596429278573,4.44119032956692,16976.0794753762,0.0,1.0
2010-03-05,34.2,34.2,32.19,32.69,5900,4.63357868429495,4.63357868429495,4.36125432302499,4.42899670145035,43547.3343063997,0.0,1.0
2010-03-08,33.88,34.2,33.55,34.14,3900,4.59022356210272,4.63357868429495,4.54551359234198,4.62544959888391,28785.5260669422,0.0,1.0
2010-03-09,35.0,35.0,33.55,33.65,5200,4.74196648977554,4.74196648977554,4.54551359234198,4.55906206802705,38380.7014225895,0.0,1.0
2010-03-10,35.68,36.0,35.01,35.01,10500,4.83409612443403,4.87745124662627,4.74332133734404,4.74332133734404,77499.4932571521,0.0,1.0
2010-03-11,35.54,35.64,34.94,35.6,3800,4.81512825847493,4.82867673416,4.73383740436449,4.82325734388597,28047.4356549693,0.0,1.0
2010-03-12,35.5,35.7,35.3001,35.7,2400,4.8097088682009,4.83680581957105,4.78262546530644,4.83680581957105,17714.169887349,0.0,1.0
2010-03-15,35.21,35.5,35.21,35.25,1500,4.77041828871419,4.8097088682009,4.77041828871419,4.77583767898822,11071.3561795931,0.0,1.0
2010-03-16,35.13,35.26,34.51,35.25,4400,4.75957950816613,4.77719252655673,4.67557895891868,4.77583767898822,32475.9781268066,0.0,1.0
2010-03-17,34.31,34.72,34.22,34.72,6700,4.64848200754853,4.70403075785733,4.63628837943197,4.70403075785733,49452.0576021828,0.0,1.0
2010-03-18,34.39,34.59,34.2135,34.2135,4100,4.65932078809659,4.68641773946674,4.63540772851244,4.63540772851244,30261.7068908879,0.0,1.0
2010-03-19,33.03,35.35,32.84,35.35,14700,4.4750615187796,4.78938615467329,4.44931941497796,4.78938615467329,108499.290560013,0.0,1.0
2010-03-22,32.99,33.095,32.2005,32.89,8000,4.46964212850557,4.4838680279749,4.36267691297192,4.4560936528205,59047.2329578301,0.0,1.0
2010-03-23,33.15,33.35,32.61,33.01,7100,4.49131968960169,4.51841664097183,4.41815792090229,4.47235182364258,52404.4192500742,0.0,1.0
2010-03-24,32.5,33.5,32.5,33.12,6300,4.40325459764871,4.53873935449944,4.40325459764871,4.48725514689616,46499.6959542912,0.0,1.0
2010-03-25,32.6,33.49,32.5,32.58,8000,4.41680307333379,4.53738450693093,4.40325459764871,4.41409337819677,59047.23295783,0.0,1.0
2010-03-26,32.49,33.0999,32.02,32.62,10700,4.40189975008021,4.48453190328346,4.33822191436036,4.4195127684708,78975.6740810977,0.0,1.0
2010-03-29,32.06,32.4575,31.5001,32.4575,5000,4.34364130463439,4.39749649548256,4.26778338927367,4.39749649548256,36904.5205986438,0.0,1.0
2010-03-30,32.35,32.74,31.66,32.2,8400,4.3829318841211,4.43577093929289,4.2894474018941,4.36260917059349,61999.5946057217,0.0,1.0
2010-03-31,31.51,32.7,31.08,31.08,9600,4.26912468836649,4.43035154901886,4.21086624292068,4.21086624292068,70856.6795493961,0.0,1.0
2010-04-01,31.91,32.75,31.51,31.91,6500,4.32331859110678,4.43712578686139,4.26912468836649,4.32331859110678,47975.876778237,0.0,1.0
2010-04-05,32.49,32.6,32.0,32.0,3700,4.40189975008021,4.41680307333379,4.33551221922335,4.33551221922335,27309.3452429964,0.0,1.0
2010-04-06,32.43,32.99,32.08,32.5,5400,4.39377066466916,4.46964212850557,4.34635099977141,4.40325459764871,39856.8822465353,0.0,1.0
2010-04-07,33.62,33.84,32.12,32.12,9400,4.55499752532153,4.58480417182869,4.35177039004543,4.35177039004543,69380.4987254504,0.0,1.0
2010-04-08,33.7,34.05,33.4,33.6,2600,4.56583630586959,4.61325597076734,4.52519087881437,4.55228783018451,19190.3507112948,0.0,1.0
2010-04-09,32.75,33.82,32.5,33.82,6300,4.43712578686139,4.58209447669168,4.40325459764871,4.58209447669168,46499.6959542913,0.0,1.0
2010-04-12,32.07,33.1299,32.07,33.0,6600,4.3449961522029,4.48859644598899,4.3449961522029,4.47099697607408,48713.9671902098,0.0,1.0
2010-04-13,32.71,32.95,32.01,32.01,5000,4.43170639658737,4.46422273823154,4.33686706679185,4.33686706679185,36904.5205986438,0.0,1.0
2010-04-14,33.87,35.5,32.85,33.05,4300,4.58886871453421,4.8097088682009,4.45067426254647,4.47777121391661,31737.8877148337,0.0,1.0
2010-04-15,33.95,34.05,33.5301,33.95,2700,4.59970749508227,4.61325597076734,4.54281744568065,4.59970749508227,19928.4411232677,0.0,1.0
2010-04-16,34.66,35.0,33.79,34.4,10900,4.69590167244629,4.74196648977554,4.57802993398615,4.6606756356651,80451.8549050435,0.0,1.0
2010-04-19,34.62,35.0,34.62,34.63,7100,4.69048228217226,4.74196648977554,4.69048228217226,4.69183712974077,52404.4192500742,0.0,1.0
2010-04-20,34.54,35.0,34.42,35.0,8500,4.6796435016242,4.74196648977554,4.66338533080211,4.74196648977554,62737.6850176945,0.0,1.0
2010-04-21,34.44,34.65,34.1,34.65,3600,4.66609502593913,4.69454682487778,4.62003020860988,4.69454682487778,26571.2548310235,0.0,1.0
2010-04-22,34.22,34.2399,34.0,34.09,2600,4.63628837943197,4.6389845260933,4.60648173292481,4.61867536104137,19190.3507112948,0.0,1.0
2010-04-23,34.571,34.9499,34.21,34.35,4800,4.68384352908657,4.73517870345731,4.63493353186346,4.65390139782256,35428.3397746981,0.0,1.0
2010-04-26,34.54,34.8999,34.21,34.6,4800,4.6796435016242,4.72840446561478,4.63493353186346,4.68777258703524,35428.3397746981,0.0,1.0
2010-04-27,34.25,34.5,34.25,34.32,7100,4.64035292213749,4.67422411135017,4.64035292213749,4.64983685511704,52404.4192500742,0.0,1.0
2010-04-28,33.65,34.29,33.51,34.29,6200,4.55906206802705,4.64577231241152,4.54009420206795,4.64577231241152,45761.6055423183,0.0,1.0
2010-04-29,34.77,35.424,33.07,33.79,37800,4.71080499569987,4.79941202668025,4.48048090905363,4.57802993398615,278998.175725747,0.0,1.0
2010-04-30,34.18,34.77,33.85,34.77,5600,4.63086898915794,4.71080499569987,4.5861590193972,4.71080499569987,41333.0630704811,0.0,1.0
2010-05-03,34.45,34.84,33.75,34.15,7200,4.66744987350764,4.72028892867942,4.57261054371212,4.62680444645242,53142.5096620471,0.0,1.0
2010-05-04,33.85,34.4,33.51,34.13,8200,4.5861590193972,4.6606756356651,4.54009420206795,4.6240947513154,60523.4137817758,0.0,1.0
2010-05-05,32.51,34.45,32.42,33.5,9600,4.40460944521722,4.66744987350764,4.39241581710065,4.53873935449944,70856.6795493961,0.0,1.0
2010-05-06,30.99,33.198,30.99,32.6,9100,4.19867261480411,4.49782295793052,4.19867261480411,4.41680307333379,67166.2274895318,0.0,1.0
2010-05-07,30.96,31.6,30.75,31.4,11100,4.19460807209859,4.28131831648306,4.16615627315994,4.25422136511291,81928.0357289893,0.0,1.0
2010-05-10,33.21,33.21,31.05,31.5,11800,4.49944877501273,4.49944877501273,4.20680170021515,4.26776984079798,87094.6686127994,0.0,1.0
2010-05-11,33.76,33.76,32.48,32.91,5800,4.57396539128063,4.57396539128063,4.4005449025117,4.45880334795751,42809.2438944268,0.0,1.0
2010-05-12,34.37,34.4,33.7,33.7,14100,4.65796594052808,4.66203166581804,4.5671647423857,4.5671647423857,104040.477364473,0.01,1.0
2010-05-13,34.44,34.57,33.5,33.9,5500,4.66745263287132,4.68507077579447,4.54005990711931,4.59426957765208,40583.1649294045,0.0,1.0
2010-05-14,33.4,34.3,33.38,34.11,5900,4.52650748948612,4.64847924818485,4.52379700595948,4.62272965468178,43534.6678333612,0.0,1.0
2010-05-17,33.42,33.64,33.31,33.64,2900,4.52921797301276,4.55903329180578,4.51431031361625,4.55903329180578,21398.396053686,0.0,1.0
2010-05-18,33.37,33.95,33.31,33.95,4500,4.52244176419616,4.60104578646868,4.51431031361625,4.60104578646868,33204.4076695128,0.0,1.0
2010-05-19,32.45,33.53,32.18,33.36,19700,4.3977595219708,4.54412563240927,4.36116799436118,4.52108652243284,145361.518019867,0.0,1.0
2010-05-20,30.68,32.0,30.65,32.0,15600,4.1578817298633,4.33677364262143,4.15381600457334,4.33677364262143,115108.613254311,0.0,1.0
2010-05-21,30.43,31.63,30.05,30.5,18300,4.12400068578032,4.28662969737862,4.07250149877419,4.13348737812355,135031.257856019,0.0,1.0
2010-05-24,30.21,30.45,29.96,30.36,12200,4.0941853669873,4.12671116930696,4.06030432290432,4.11451399343709,90020.838570679,0.0,1.0
2010-05-25,30.24,30.47,29.8,29.96,6900,4.09825109227725,4.1294216528336,4.03862045469121,4.06030432290432,50913.425093253,0.0,1.0
2010-05-26,28.31,30.1,28.17,30.1,30800,3.83668943195665,4.07927770759079,3.81771604727018,4.07927770759079,227265.723604665,0.0,1.0
2010-05-27,30.57,30.8,29.0,29.48,8900,4.14297407046679,4.17414463102313,3.93020111362567,3.995252718265,65670.9396130364,0.0,1.0
2010-05-28,29.75,30.65,29.75,30.65,4900,4.03184424587461,4.15381600457334,4.03184424587461,4.15381600457334,36155.9105734695,0.0,1.0
2010-06-01,29.43,30.7,29.05,29.2,8300,3.9884765094484,4.16059221338994,3.93697732244227,3.95730594889206,61243.6852571013,0.0,1.0
2010-06-02,30.25,30.25,29.014,29.75,5000,4.09960633404057,4.09960633404057,3.93209845209432,4.03184424587461,36893.7862994587,0.0,1.0
2010-06-03,30.56,31.15,30.4,30.4,2800,4.14161882870347,4.2215780927393,4.11993496049036,4.11993496049036,20660.5203276968,0.0,1.0
2010-06-04,29.28,30.31,29.1,30.01,11700,3.96814788299861,4.10773778462049,3.94375353125887,4.06708053172091,86331.4599407333,0.0,1.0
2010-06-07,29.3,30.43,29.05,29.37,7600,3.97085836652525,4.12400068578032,3.93697732244227,3.98034505886848,56078.5551751771,0.0,1.0
2010-06-08,28.46,29.21,27.424,29.21,17600,3.85701805840644,3.95866119065538,3.71661501172657,3.95866119065538,129866.127774094,0.0,1.0
2010-06-09,28.88,29.46,28.25,28.55,6500,3.91393821246584,3.99254223473836,3.82855798137673,3.86921523427631,47961.9221892963,0.0,1.0
2010-06-10,28.94,29.29,27.83,29.27,17600,3.92206966304576,3.96950312476193,3.77163782731733,3.96679264123529,129866.127774094,0.0,1.0
2010-06-11,28.89,28.9,28.31,28.75,4800,3.91529345422916,3.91664869599248,3.83668943195665,3.89632006954269,35418.0348474803,0.0,1.0
2010-06-14,28.25,29.17,27.45,29.17,7400,3.82855798137673,3.9532402236021,3.7201386403112,3.9532402236021,54602.8037231988,0.0,1.0
2010-06-15,29.74,29.96,28.18,28.5,8400,4.03048900411129,4.06030432290432,3.8190712890335,3.86243902545971,61981.5609830906,0.0,1.0
2010-06-16,29.41,29.862,29.25,29.4,2800,3.98576602592176,4.04702295362379,3.96408215770865,3.98441078415844,20660.5203276968,0.0,1.0
2010-06-17,29.66,29.9401,29.1,29.36,3200,4.01964707000474,4.05760739179531,3.94375353125887,3.97898981710517,23612.0232316535,0.0,1.0
2010-06-18,29.3,29.93,29.08,29.89,20300,3.97085836652525,4.05623859761436,3.94104304773223,4.05081763056108,149788.772375802,0.0,1.0
2010-06-21,28.8,29.74,28.69,29.74,2900,3.90309627835929,4.03048900411129,3.88818861896278,4.03048900411129,21398.396053686,0.0,1.0
2010-06-22,27.73,29.0,27.72,28.87,5400,3.75808540968414,3.93020111362567,3.75673016792082,3.91258297070252,39845.2892034153,0.0,1.0
2010-06-23,27.81,28.33,27.75,27.75,8500,3.76892734379069,3.83939991548329,3.76079589321077,3.76079589321077,62719.4367090797,0.0,1.0
2010-06-24,27.9,28.59,27.73,27.8,3400,3.78112451966056,3.87463620132959,3.75808540968414,3.76757210202737,25087.7746836319,0.0,1.0
2010-06-25,29.8,29.8,27.51,28.575,67500,4.03862045469121,4.03862045469121,3.72827009089111,3.87260333868461,498066.115042692,0.0,1.0
2010-06-28,29.88,30.0,29.01,29.6,6500,4.04946238879776,4.06572528995759,3.93155635538899,4.01151561942483,47961.9221892963,0.0,1.0
2010-06-29,28.6,29.65,28.571,29.33,10400,3.87599144309291,4.01829182824142,3.87206124197928,3.97492409181521,76739.0755028739,0.0,1.0
2010-06-30,28.5,29.04,28.41,28.78,7000,3.86243902545971,3.93562208067895,3.85024184958984,3.90038579483265,51651.3008192422,0.0,1.0
2010-07-01,28.84,28.99,28.1,28.5,6300,3.90851724541257,3.92884587186235,3.80822935492695,3.86243902545971,46486.1707373179,0.0,1.0
2010-07-02,28.61,28.95,28.35,28.56,14200,3.87734668485623,3.92342490480908,3.84211039900993,3.87057047603963,104778.353090462,0.0,1.0
2010-07-06,28.17,29.75,27.98,28.94,10200,3.81771604727018,4.03184424587461,3.79196645376712,3.92206966304576,75263.3240508957,0.0,1.0
2010-07-07,29.04,29.04,28.35,28.41,8100,3.93562208067895,3.93562208067895,3.84211039900993,3.85024184958984,59767.933805123,0.0,1.0
2010-07-08,29.26,29.26,29.06,29.17,4800,3.96543739947197,3.96543739947197,3.93833256420559,3.9532402236021,35418.0348474803,0.0,1.0
2010-07-09,31.5,31.96,28.485,28.77,20500,4.26901155445547,4.33135267556816,3.86040616281474,3.89903055306933,151264.523827781,0.0,1.0
2010-07-12,30.24,31.5,30.24,31.16,6500,4.09825109227725,4.26901155445547,4.09825109227725,4.22293333450262,47961.9221892963,0.0,1.0
2010-07-13,31.85,31.85,28.35,30.49,11400,4.31644501617165,4.31644501617165,3.84211039900993,4.13213213636023,84117.8327627656,0.0,1.0
2010-07-14,31.58,32.0,31.45,31.92,3600,4.27985348856203,4.33677364262143,4.26223534563888,4.32593170851488,26563.5261356102,0.0,1.0
2010-07-15,30.8,31.72,30.6,31.72,5000,4.17414463102313,4.2988268732485,4.14703979575675,4.2988268732485,36893.7862994586,0.0,1.0
2010-07-16,28.45,30.84,28.0018,30.84,20400,3.85566281664312,4.17956559807641,3.79492088081115,4.17956559807641,150526.648101791,0.0,1.0
2010-07-19,28.73,28.75,28.2,28.46,3400,3.89360958601606,3.89632006954269,3.82178177256014,3.85701805840644,25087.7746836319,0.0,1.0
2010-07-20,28.93,28.93,28.35,28.5,7500,3.92071442128244,3.92071442128244,3.84211039900993,3.86243902545971,55340.679449188,0.0,1.0
2010-07-21,28.2,29.23,28.2,29.05,6900,3.82178177256014,3.96137167418202,3.82178177256014,3.93697732244227,50913.4250932529,0.0,1.0
2010-07-22,29.95,29.95,28.46,28.46,9600,4.058949081141,4.058949081141,3.85701805840644,3.85701805840644,70836.0696949606,0.0,1.0
2010-07-23,29.81,29.81,28.5,29.71,10400,4.03997569645453,4.03997569645453,3.86243902545971,4.02642327882134,76739.075502874,0.0,1.0
2010-07-26,29.8,30.63,29.6,30.04,22500,4.03862045469121,4.1511055210467,4.01151561942483,4.07114625701087,166022.038347564,0.0,1.0
2010-07-27,29.78,30.5,29.34,29.55,13200,4.03590997116457,4.13348737812355,3.97627933357853,4.00473941060823,97399.5958305709,0.0,1.0
2010-07-28,29.88,30.11,29.84,29.84,8000,4.04946238879776,4.08063294935411,4.04404142174449,4.04404142174449,59030.0580791339,0.0,1.0
2010-07-29,29.28,30.05,28.6,29.7,7300,3.96814788299861,4.07250149877419,3.87599144309291,4.02506803705802,53864.9279972096,0.0,1.0
2010-07-30,28.81,29.46,28.7,28.77,2000,3.90445152012261,3.99254223473836,3.8895438607261,3.89903055306933,14757.5145197835,0.0,1.0
2010-08-02,29.11,29.22,28.77,29.22,4300,3.94510877302219,3.9600164324187,3.89903055306933,3.9600164324187,31728.6562175344,0.0,1.0
2010-08-03,28.55,29.31,28.5,28.83,4500,3.86921523427631,3.97221360828857,3.86243902545971,3.90716200364925,33204.4076695128,0.0,1.0
2010-08-04,29.15,29.15,28.65,28.65,4500,3.95052974007546,3.95052974007546,3.8827676519095,3.8827676519095,33204.4076695128,0.0,1.0
2010-08-05,28.49,28.96,28.49,28.96,1700,3.86108378369639,3.9247801465724,3.86108378369639,3.9247801465724,12543.887341816,0.0,1.0
2010-08-06,28.7,28.7,28.25,28.5,2900,3.8895438607261,3.8895438607261,3.82855798137673,3.86243902545971,21398.396053686,0.0,1.0
2010-08-09,28.4,28.91,27.98,28.91,5700,3.84888660782652,3.9180039377558,3.79196645376712,3.9180039377558,42058.9163813829,0.0,1.0
2010-08-10,28.29,28.45,28.11,28.45,6400,3.83397894843001,3.85566281664312,3.80958459669027,3.85566281664312,47224.0464633071,0.0,1.0
2010-08-11,27.52,28.33,27.52,28.0,15600,3.73098057441775,3.84079504626653,3.73098057441775,3.79605581699481,115066.801189925,0.01,1.0
2010-08-12,26.75,27.59,26.75,27.33,7300,3.6265890394504,3.74047071396024,3.6265890394504,3.705221624231,53845.3620952854,0.0,1.0
2010-08-13,26.4,27.01,26.4,26.73,9400,3.57913834173796,3.66183812917963,3.57913834173796,3.62387757100968,69335.1237939292,0.0,1.0
2010-08-16,26.99,26.9999,26.39,26.39,9100,3.65912666073892,3.66046883761707,3.5777826075176,3.5777826075176,67122.300694123,0.0,1.0
2010-08-17,27.09,27.557,27.0,27.38,11200,3.67268400294247,3.73599679103307,3.66048239495928,3.71200029533278,82612.0623927668,0.0,1.0
2010-08-18,27.39,27.55,27.0,27.13,8300,3.71335602955313,3.73504777707882,3.66048239495928,3.6781069398239,61221.4390946397,0.0,1.0
2010-08-19,26.45,27.39,26.45,27.39,14000,3.58591701283974,3.71335602955313,3.58591701283974,3.71335602955313,103265.077990958,0.0,1.0
2010-08-20,26.65,26.802,26.45,26.45,10400,3.61303169724684,3.63363885739624,3.58591701283974,3.58591701283974,76711.2007932834,0.0,1.0
2010-08-23,26.23,26.932,26.23,26.83,9800,3.55609085999192,3.65126340226086,3.55609085999192,3.63743491321324,72285.5545936709,0.0,1.0
2010-08-24,26.36,26.6499,26.19,26.31,7300,3.57371540485654,3.61301813990464,3.5506679231105,3.56693673375476,53845.3620952854,0.0,1.0
2010-08-25,27.56,27.56,26.27,26.35,5500,3.73640351129917,3.73640351129917,3.56151379687334,3.57235967063618,40568.423496448,0.0,1.0
2010-08-26,26.97,27.59,26.97,27.59,3700,3.65641519229821,3.74047071396024,3.65641519229821,3.74047071396024,27291.4848976104,0.0,1.0
2010-08-27,27.47,27.51,26.3,27.17,9000,3.72420190331598,3.7296248401974,3.56558099953441,3.68352987670532,66384.6929941875,0.0,1.0
2010-08-30,26.64,27.42,26.64,27.41,5700,3.61167596302649,3.7174232322142,3.61167596302649,3.71606749799384,42043.6388963187,0.0,1.0
2010-08-31,27.06,27.15,26.5,26.69,13900,3.66861680028141,3.68081840826461,3.59269568394151,3.61845463412826,102527.470291023,0.0,1.0
2010-09-01,27.63,27.63,27.14,27.42,8700,3.74589365084166,3.74589365084166,3.67946267404425,3.7174232322142,64171.8698943813,0.0,1.0
2010-09-02,28.05,28.05,27.61,27.87,3200,3.80283448809658,3.80283448809658,3.74318218240095,3.77843127213019,23603.4463979334,0.0,1.0
2010-09-03,28.4,28.45,28.19,28.33,4500,3.85028518580902,3.85706385691079,3.82181476718156,3.84079504626653,33192.3464970937,0.0,1.0
2010-09-07,27.74,28.21,27.74,28.19,3700,3.76080672726557,3.82452623562227,3.76080672726557,3.82181476718156,27291.4848976104,0.0,1.0
2010-09-08,27.5,27.91,27.29,27.91,1700,3.72826910597704,3.78385420901161,3.69979868734958,3.78385420901161,12539.3308989021,0.0,1.0
2010-09-09,27.63,28.99,27.35,28.99,3800,3.74589365084166,3.93027350480998,3.70793309267171,3.93027350480998,28029.0925975459,0.0,1.0
2010-09-10,27.83,27.85,27.4,27.66,4100,3.77300833524877,3.77571980368948,3.71471176377349,3.74996085350273,30241.9156973521,0.0,1.0
2010-09-13,27.24,28.06,27.15,28.04,22600,3.6930200162478,3.80419022231694,3.68081840826461,3.80147875387623,166699.340185404,0.0,1.0
2010-09-14,27.01,27.2385,26.8601,27.21,4800,3.66183812917963,3.69281665611475,3.64151567321651,3.68895281358674,35405.1695969001,0.0,1.0
2010-09-15,27.3,27.3,26.74,27.0,15200,3.70115442156994,3.70115442156994,3.62523330523004,3.66048239495928,112116.370390183,0.0,1.0
2010-09-16,26.85,27.18,26.85,27.18,2200,3.64014638165395,3.68488561092567,3.64014638165395,3.68488561092567,16227.3693985792,0.0,1.0
2010-09-17,27.3,27.41,27.035,27.33,12500,3.70115442156994,3.71606749799384,3.66522746473052,3.705221624231,92200.9624919271,0.0,1.0
2010-09-20,28.43,28.5,27.14,27.3,12800,3.85435238847008,3.86384252801257,3.67946267404425,3.70115442156994,94413.7855917335,0.0,1.0
2010-09-21,27.77,28.4,27.77,28.32,7400,3.76487392992663,3.85028518580902,3.76487392992663,3.83943931204618,54582.9697952209,0.0,1.0
2010-09-22,27.64,27.765,27.38,27.65,3200,3.74724938506202,3.76419606281646,3.71200029533278,3.74860511928237,23603.4463979333,0.0,1.0
2010-09-23,27.4,27.95,27.36,27.57,3200,3.71471176377349,3.78927714589303,3.70928882689207,3.73775924551953,23603.4463979333,0.0,1.0
2010-09-24,28.31,28.67,27.87,27.87,11700,3.83808357782582,3.88689000975861,3.77843127213019,3.77843127213019,86300.1008924438,0.0,1.0
2010-09-27,27.78,28.23,27.75,28.23,2300,3.76622966414699,3.82723770406298,3.76216246148592,3.82723770406298,16964.9770985146,0.0,1.0
2010-09-28,27.89,27.89,27.3,27.78,3600,3.7811427405709,3.7811427405709,3.70115442156994,3.76622966414699,26553.877197675,0.0,1.0
2010-09-29,28.67,28.9,27.25,27.71,8300,3.88689000975861,3.91807189682678,3.69437575046816,3.7567395246045,61221.4390946396,0.0,1.0
2010-09-30,28.51,28.97,28.13,28.97,18800,3.86519826223293,3.92756203636927,3.81368036185942,3.92756203636927,138670.247587858,0.0,1.0
2010-10-01,28.4,28.66,28.25,28.66,6100,3.85028518580902,3.88553427553826,3.82994917250369,3.88553427553826,44994.0696960604,0.0,1.0
2010-10-04,27.7,28.35,27.7,28.35,5400,3.75538379038415,3.84350651470724,3.75538379038415,3.84350651470724,39830.8157965125,0.0,1.0
2010-10-05,28.96,28.96,27.93,28.04,15200,3.92620630214891,3.92620630214891,3.78656567745232,3.80147875387623,112116.370390184,0.0,1.0
2010-10-06,28.48,28.89,28.29,28.89,9500,3.86113105957186,3.91671616260643,3.83537210938511,3.91671616260643,70072.7314938646,0.0,1.0
2010-10-07,28.0,28.75,28.0,28.6,6500,3.79605581699481,3.89773588352145,3.79605581699481,3.87739987021612,47944.5004958021,0.0,1.0
2010-10-08,29.23,29.25,27.86,28.09,12300,3.96281112609851,3.96552259453922,3.77707553790983,3.808257424978,90725.7470920562,0.0,1.0
2010-10-11,29.08,29.19,28.84,29.11,1800,3.94247511279318,3.95738818921709,3.90993749150465,3.94654231545424,13276.9385988375,0.0,1.0
2010-10-12,29.38,29.5,28.884,28.93,5800,3.98314713940384,3.9994159500481,3.91590272207421,3.92213909948785,42781.2465962542,0.0,1.0
2010-10-13,29.95,29.99,29.25,29.44,14500,4.06042398996409,4.06584692684551,3.96552259453922,3.99128154472597,106953.116490635,0.0,1.0
2010-10-14,29.33,29.99,29.14,29.99,8400,3.97636846830206,4.06584692684551,3.95060951811531,4.06584692684551,61959.046794575,0.0,1.0
2010-10-15,28.78,29.76,28.36,29.76,17500,3.90180308618252,4.03466503977734,3.8448622489276,4.03466503977734,129081.347488698,0.0,1.0
2010-10-18,28.53,28.78,28.16,28.78,7400,3.86790973067364,3.90180308618252,3.81774756452049,3.90180308618252,54582.9697952208,0.0,1.0
2010-10-19,27.69,28.5499,27.45,28.5499,12200,3.75402805616379,3.87060764177214,3.72149043487527,3.87060764177214,89988.139392121,0.0,1.0
2010-10-20,27.4,27.89,27.01,27.88,16900,3.71471176377349,3.7811427405709,3.66183812917963,3.77978700635054,124655.701289085,0.0,1.0
2010-10-21,26.81,27.4,26.6,27.39,13800,3.63472344477253,3.71471176377349,3.60625302614507,3.71335602955313,101789.862591087,0.0,1.0
2010-10-22,26.88,26.88,26.51,26.82,11400,3.64421358431501,3.64421358431501,3.59405141816187,3.63607917899288,84087.2777926377,0.0,1.0
2010-10-25,26.85,27.0,26.7,26.84,4300,3.64014638165395,3.66048239495928,3.61981036834862,3.63879064743359,31717.1310972229,0.0,1.0
2010-10-26,26.64,26.86,26.5,26.75,12900,3.61167596302649,3.6415021158743,3.59269568394151,3.6265890394504,95151.3932916687,0.0,1.0
2010-10-27,26.2,26.59,26.17,26.5,11200,3.55202365733085,3.60489729192471,3.54795645466979,3.59269568394151,82612.0623927668,0.0,1.0
2010-10-28,26.05,26.39,26.05,26.33,3700,3.53168764402553,3.5777826075176,3.53168764402553,3.56964820219547,27291.4848976104,0.0,1.0
2010-10-29,26.27,26.27,26.02,26.02,12300,3.56151379687334,3.56151379687334,3.52762044136446,3.52762044136446,90725.7470920564,0.0,1.0
2010-11-01,26.25,26.26,26.03,26.11,49200,3.55880232843263,3.56015806265299,3.52897617558481,3.53982204934766,362902.988368225,0.0,1.0
2010-11-02,26.78,26.78,26.1,26.21,24200,3.63065624211146,3.63065624211146,3.5384663151273,3.55337939155121,178501.063384371,0.0,1.0
2010-11-03,27.06,27.09,26.655,26.75,43800,3.66861680028141,3.67268400294247,3.61370956435702,3.6265890394504,323072.172571713,0.0,1.0
2010-11-04,29.01,29.01,27.11,27.11,44500,3.93298497325069,3.93298497325069,3.67539547138319,3.67539547138319,328235.426471261,0.0,1.0
2010-11-05,28.9,28.98,28.1,28.98,9100,3.91807189682678,3.92891777058962,3.80961315919836,3.92891777058962,67122.300694123,0.0,1.0
2010-11-08,28.66,28.83,28.49,28.83,8700,3.88553427553826,3.90858175728429,3.86248679379222,3.90858175728429,64171.8698943812,0.0,1.0
2010-11-09,28.56,28.8001,28.55,28.6201,20900,3.87333266755506,3.9058952436573,3.87197645863785,3.8814834831475,154106.050585317,0.01,1.0
2010-11-10,28.86,28.9,28.302,28.61,23500,3.91401893507139,3.91944377074024,3.83834247749101,3.88011371214111,173277.13821794,0.0,1.0
2010-11-11,28.52,28.7,28.47,28.48,3400,3.86790783188621,3.89231959239601,3.86112678730016,3.86248299621737,25069.8838272764,0.0,1.0
2010-11-12,28.25,28.535,28.2,28.4,6400,3.83129019112151,3.86994214526203,3.82450914653546,3.85163332487968,47190.3695572262,0.0,1.0
2010-11-15,28.4,28.635,28.25,28.35,5300,3.85163332487968,3.88350423443414,3.83129019112151,3.84485228029362,39079.5247895779,0.0,1.0
2010-11-16,27.7,28.19,27.64,28.19,9800,3.7566987006749,3.82315293761825,3.74856144717163,3.82315293761825,72260.2533845026,0.0,1.0
2010-11-17,27.52,28.035,27.52,27.6,2500,3.7322869401651,3.80213169940147,3.7322869401651,3.74313661150279,18433.7381082915,0.0,1.0
2010-11-18,27.76,27.85,27.52,27.52,4400,3.76483595417817,3.77704183443307,3.7322869401651,3.7322869401651,32443.379070593,0.0,1.0
2010-11-19,27.6,27.81,27.41,27.81,6300,3.74313661150279,3.77161699876422,3.71736864207577,3.77161699876422,46453.0200328945,0.0,1.0
2010-11-22,27.5,27.87,27.35,27.87,5800,3.72957452233068,3.77975425226749,3.70923138857251,3.77975425226749,42766.2724112362,0.0,1.0
2010-11-23,26.9,27.49,26.81,27.09,5100,3.64820198729801,3.72821831341346,3.63599610704311,3.67396995672502,37604.8257409146,0.0,1.0
2010-11-24,27.96,27.96,27.03,27.2,11400,3.79196013252239,3.79196013252239,3.66583270322175,3.68888825481434,84057.8457738092,0.0,1.0
2010-11-26,27.5,27.79,27.5,27.79,3900,3.72957452233068,3.7689045809298,3.72957452233068,3.7689045809298,28756.6314489347,0.0,1.0
2010-11-29,27.6,27.7,27.0,27.25,5100,3.74313661150279,3.7566987006749,3.66176407647012,3.6956692994004,37604.8257409146,0.0,1.0
2010-11-30,28.0,28.0,27.03,27.21,15900,3.79738496819123,3.79738496819123,3.66583270322175,3.69024446373155,117238.574368734,0.0,1.0
2010-12-01,27.69,28.04,27.53,28.0,13900,3.75534249175769,3.80280980386008,3.73364314908231,3.79738496819123,102491.583882101,0.0,1.0
2010-12-02,27.7,27.79,27.45,27.62,4400,3.7566987006749,3.7689045809298,3.72279347774462,3.74584902933721,32443.379070593,0.0,1.0
2010-12-03,27.6,27.7,27.01,27.52,16200,3.74313661150279,3.7566987006749,3.66312028538733,3.7322869401651,119450.622941729,0.0,1.0
2010-12-06,27.5,27.55,27.305,27.5,8600,3.72957452233068,3.73635556691673,3.70312844844506,3.72957452233068,63412.0590925226,0.0,1.0
2010-12-07,27.8,27.8,27.45,27.51,6900,3.77026078984701,3.77026078984701,3.72279347774462,3.73093073124789,50877.1171788845,0.0,1.0
2010-12-08,27.7,27.71,27.45,27.54,4900,3.7566987006749,3.75805490959211,3.72279347774462,3.73499935799952,36130.1266922513,0.0,1.0
2010-12-09,28.04,28.14,27.5,27.81,8600,3.80280980386008,3.81637189303219,3.72957452233068,3.77161699876422,63412.0590925227,0.0,1.0
2010-12-10,28.43,28.45,27.7,27.87,10300,3.85570195163131,3.85841436946573,3.7566987006749,3.77975425226749,75947.001006161,0.0,1.0
2010-12-13,27.9,28.4,27.71,28.4,10100,3.78382287901912,3.85163332487968,3.75805490959211,3.85163332487968,74472.3019574976,0.0,1.0
2010-12-14,28.5,28.63,27.75,27.9,14700,3.86519541405179,3.88282612997554,3.76347974526095,3.78382287901912,108390.380076754,0.0,1.0
2010-12-15,28.88,28.95,28.38,28.38,22200,3.91673135290581,3.92622481532629,3.84892090704526,3.84892090704526,163691.594401629,0.0,1.0
2010-12-16,28.94,28.94,28.77,28.83,8000,3.92486860640908,3.92486860640908,3.90181305481649,3.90995030831976,58987.9619465328,0.0,1.0
2010-12-17,28.97,28.97,28.5,28.83,20400,3.92893723316071,3.92893723316071,3.86519541405179,3.90995030831976,150419.302963659,0.0,1.0
2010-12-20,28.7,28.94,28.51,28.94,13900,3.89231959239601,3.92486860640908,3.866551622969,3.92486860640908,102491.583882101,0.0,1.0
2010-12-21,28.89,28.9,28.65,28.9,11200,3.91808756182303,3.91944377074024,3.88553854780996,3.91944377074024,82583.1467251458,0.0,1.0
2010-12-22,28.61,28.8,28.365,28.8,12500,3.88011371214111,3.90588168156813,3.84688659366944,3.90588168156813,92168.6905414575,0.0,1.0
2010-12-23,28.95,28.95,28.5799,28.5799,4300,3.92622481532629,3.92622481532629,3.87603152330031,3.87603152330031,31706.0295462614,0.0,1.0
2010-12-27,29.19,29.19,28.882,28.9,18000,3.95877382933936,3.95877382933936,3.91700259468926,3.91944377074024,132722.914379699,0.0,1.0
2010-12-28,28.85,29.2,28.85,29.14,7000,3.91266272615418,3.96013003825657,3.91266272615418,3.9519927847533,51614.4667032162,0.0,1.0
2010-12-29,29.01,29.15,28.7,28.83,6300,3.93436206882956,3.95334899367052,3.89231959239601,3.90995030831976,46453.0200328946,0.0,1.0
2010-12-30,28.93,29.27,28.93,29.07,5500,3.92351239749187,3.96962350067705,3.92351239749187,3.94249932233283,40554.2238382413,0.0,1.0
2010-12-31,28.9,29.099,28.78,28.78,4400,3.91944377074024,3.94643232819274,3.9031692637337,3.9031692637337,32443.379070593,0.0,1.0
2011-01-03,29.74,29.75,29.07,29.07,8500,4.03336531978597,4.03472152870318,3.94249932233283,3.94249932233283,62674.7095681911,0.0,1.0
2011-01-04,29.1,29.74,28.94,29.74,12600,3.94656794908446,4.03336531978597,3.92486860640908,4.03336531978597,92906.0400657891,0.0,1.0
2011-01-05,29.49,29.49,29.065,29.45,2700,3.99946009685569,3.99946009685569,3.94182121787422,3.99403526118685,19908.4371569548,0.0,1.0
2011-01-06,29.1,29.56,28.96,29.56,15900,3.94656794908446,4.00895355927617,3.9275810242435,4.00895355927617,117238.574368734,0.0,1.0
2011-01-07,28.71,29.26,28.6,29.26,4400,3.89367580131323,3.96826729175984,3.8787575032239,3.96826729175984,32443.379070593,0.0,1.0
2011-01-10,28.31,28.69,28.25,28.69,5600,3.83942744462478,3.8909633834788,3.83129019112151,3.8909633834788,41291.5733625729,0.0,1.0
2011-01-11,28.5,28.5,28.23,28.4,13900,3.86519541405179,3.86519541405179,3.82857777328709,3.85163332487968,102491.583882101,0.0,1.0
2011-01-12,28.84,28.84,28.51,28.51,5700,3.91130651723697,3.91130651723697,3.866551622969,3.866551622969,42028.9228869046,0.0,1.0
2011-01-13,28.68,28.7,28.5,28.7,3100,3.88960717456159,3.89231959239601,3.86519541405179,3.89231959239601,22857.8352542815,0.0,1.0
2011-01-14,29.19,29.24,28.54,28.54,15900,3.95877382933936,3.96555487392542,3.87062024972064,3.87062024972064,117238.574368734,0.0,1.0
2011-01-18,29.48,29.75,28.85,28.85,19000,3.99810388793848,4.03472152870318,3.91266272615418,3.91266272615418,140096.409623015,0.0,1.0
2011-01-19,30.0,30.3,29.74,29.74,22300,4.06862675163346,4.1093130191498,4.03336531978597,4.03336531978597,164428.94392596,0.0,1.0
2011-01-20,28.9,29.92,28.85,29.92,8700,3.91944377074024,4.05777708029578,3.91266272615418,4.05777708029578,64149.4086168543,0.0,1.0
2011-01-21,28.95,29.14,28.9,29.0,16500,3.92622481532629,3.9519927847533,3.91944377074024,3.93300585991235,121662.671514724,0.0,1.0
2011-01-24,29.06,29.06,28.851,29.025,11200,3.94114311341561,3.94114311341561,3.9127983470459,3.93639638220538,82583.146725146,0.0,1.0
2011-01-25,28.94,29.4,28.85,28.96,11100,3.92486860640908,3.98725421660079,3.91266272615418,3.9275810242435,81845.7972008143,0.0,1.0
2011-01-26,29.36,29.36,29.12,29.12,2600,3.98182938093195,3.98182938093195,3.94928036691888,3.94928036691888,19171.0876326232,0.0,1.0
2011-01-27,29.18,29.19,28.7,29.19,6900,3.95741762042215,3.95877382933936,3.89231959239601,3.95877382933936,50877.1171788845,0.0,1.0
2011-01-28,28.76,29.2,28.76,29.19,16900,3.90045684589928,3.96013003825657,3.90045684589928,3.95877382933936,124612.069612051,0.0,1.0
2011-01-31,28.85,29.1,28.68,28.84,6700,3.91266272615418,3.94656794908446,3.88960717456159,3.91130651723697,49402.4181302212,0.0,1.0
2011-02-01,29.36,29.5,28.8478,28.94,11500,3.98182938093195,4.00081630577291,3.91236436019239,3.92486860640908,84795.1952981409,0.0,1.0
2011-02-02,29.35,29.39,29.0801,29.39,5600,3.98047317201474,3.98589800768358,3.94386909333921,3.98589800768358,41291.5733625729,0.0,1.0
2011-02-03,29.36,29.36,29.15,29.2,4400,3.98182938093195,3.98182938093195,3.95334899367052,3.96013003825657,32443.379070593,0.0,1.0
2011-02-04,29.31,29.42,29.02,29.26,9800,3.97504833634589,3.98996663443522,3.93571827774677,3.96826729175984,72260.2533845027,0.0,1.0
2011-02-07,29.88,29.88,29.29,29.29,12000,4.05235224462693,4.05235224462693,3.97233591851147,3.97233591851147,88481.9429197991,0.0,1.0
2011-02-08,30.08,30.08,29.8,29.82,4600,4.08083263188836,4.08083263188836,4.04284615792132,4.04555947749039,33906.8059098449,0.01,1.0
2011-02-09,29.95,30.03,29.85,30.03,2900,4.06319605468938,4.07404933296568,4.04962945684401,4.07404933296568,21376.0298127283,0.0,1.0
2011-02-10,29.54,29.61,29.4501,29.5,5500,4.00757300352335,4.01706962201511,3.99537663206036,4.0021463643852,40540.7461965536,0.0,1.0
2011-02-11,30.2,30.2,29.4,29.58,6200,4.09711254930281,4.09711254930281,3.98857976653982,4.0129996426615,45700.4775306604,0.0,1.0
2011-02-14,30.1,30.31,29.475,29.475,5600,4.08354595145744,4.11203580693272,3.99875471492385,3.99875471492385,41277.8506728546,0.0,1.0
2011-02-15,29.96,30.2,29.95,29.95,9700,4.06455271447392,4.09711254930281,4.06319605468938,4.06319605468938,71499.1342011945,0.0,1.0
2011-02-16,30.37,30.38,29.85,30.0,7200,4.12017576563995,4.12153242542448,4.04962945684401,4.06997935361206,53071.5222936701,0.0,1.0
2011-02-17,31.16,31.19,30.49,30.49,6400,4.2273518886184,4.23142186797201,4.1364556830544,4.1364556830544,47174.6864832624,0.0,1.0
2011-02-18,31.76,31.84,31.22,31.22,8300,4.30875147569064,4.31960475396694,4.23549184732562,4.23549184732562,61179.6715329809,0.0,1.0
2011-02-22,32.01,32.34,31.6,31.6,19900,4.34266797030407,4.38743774319381,4.28704491913804,4.28704491913804,146683.790783894,0.0,1.0
2011-02-23,31.9,32.35,31.81,32.06,7600,4.32774471267416,4.38879440297834,4.31553477461333,4.34945126922676,56019.9401988741,0.0,1.0
2011-02-24,31.76,32.18,31.5601,31.7,10400,4.30875147569064,4.36573118664121,4.28163184659774,4.30061151698342,76658.8655353014,0.0,1.0
2011-02-25,32.98,32.98,31.68,31.8,12100,4.4742639694042,4.4742639694042,4.29789819741434,4.31417811482879,89189.6416324178,0.0,1.0
2011-02-28,34.28,34.28,33.08,33.08,14600,4.65062974139405,4.65062974139405,4.48783056724957,4.48783056724957,107617.253539942,0.0,1.0
2011-03-01,33.5,35.05,33.3,34.6,12200,4.54481027820014,4.75509254480343,4.51767708250939,4.69404285449925,89926.7461087189,0.0,1.0
2011-03-02,32.22,33.38,32.11,33.35,9300,4.37115782577936,4.52853036078569,4.35623456814945,4.52446038143208,68550.7162959906,0.0,1.0
2011-03-03,32.35,32.52,31.87,32.32,11900,4.38879440297834,4.41185761931548,4.32367473332055,4.38472442362473,87715.432679816,0.0,1.0
2011-03-04,32.1,32.4,32.03,32.4,6200,4.35487790836491,4.39557770190103,4.34538128987315,4.39557770190103,45700.4775306604,0.0,1.0
2011-03-07,30.67,32.3,30.67,32.3,7600,4.16087555917607,4.38201110405566,4.16087555917607,4.38201110405566,56019.940198874,0.0,1.0
2011-03-08,31.46,31.6,30.5,30.6,7400,4.26805168215452,4.28704491913804,4.13781234283893,4.15137894068431,54545.7312462721,0.0,1.0
2011-03-09,32.23,32.32,31.35,31.54,5400,4.3725144855639,4.38472442362473,4.25312842452461,4.27890496043082,39803.6417202526,0.0,1.0
2011-03-10,30.95,32.08,30.95,32.06,8400,4.19886203314311,4.35216458879584,4.19886203314311,4.34945126922676,61916.7760092819,0.0,1.0
2011-03-11,31.24,31.4,30.9,30.9,8600,4.2382051668947,4.25991172344729,4.19207873422043,4.19207873422043,63390.9849618838,0.0,1.0
2011-03-14,30.9,31.19,30.73,31.05,8400,4.19207873422043,4.23142186797201,4.16901551788329,4.21242863098849,61916.7760092818,0.0,1.0
2011-03-15,30.67,30.69,30.07,30.07,5100,4.16087555917607,4.16358887874514,4.07947597210383,4.07947597210383,37592.3282913497,0.0,1.0
2011-03-16,29.5,30.6,29.5,30.6,14300,4.0021463643852,4.15137894068431,4.0021463643852,4.15137894068431,105405.940111039,0.0,1.0
2011-03-17,29.51,30.04,29.33,29.8,23800,4.00350302416973,4.07540599275021,3.97908314804806,4.04284615792132,175430.865359632,0.0,1.0
2011-03-18,30.84,30.91,29.476,29.67,17200,4.1839387755132,4.19343539400496,3.99889038090231,4.02520958072233,126781.969923768,0.0,1.0
2011-03-21,32.04,32.04,30.96,30.96,8300,4.34673794965769,4.34673794965769,4.20021869292765,4.20021869292765,61179.6715329808,0.0,1.0
2011-03-22,32.4,32.64,31.8,32.04,4500,4.39557770190103,4.42813753672993,4.31417811482879,4.34673794965769,33169.7014335439,0.0,1.0
2011-03-23,32.98,33.1,32.25,32.42,14400,4.4742639694042,4.49054388681865,4.37522780513297,4.39829102147011,106143.04458734,0.0,1.0
2011-03-24,32.9,33.09,32.85,33.09,7600,4.4634106911279,4.48918722703411,4.45662739220521,4.48918722703411,56019.940198874,0.0,1.0
2011-03-25,32.77,33.41,32.77,33.01,6800,4.44577411392891,4.5326003401393,4.44577411392891,4.47833394875781,50123.1043884663,0.0,1.0
2011-03-28,32.3,32.82,32.3,32.82,2300,4.38201110405566,4.4525574128516,4.38201110405566,4.4525574128516,16953.4029549224,0.0,1.0
2011-03-29,32.39,32.39,32.19,32.19,2700,4.39422104211649,4.39422104211649,4.36708784642575,4.36708784642575,19901.8208601263,0.0,1.0
2011-03-30,32.5,32.55,32.2,32.26,13300,4.4091442997464,4.41592759866909,4.36844450621028,4.37658446491751,98034.8953480297,0.0,1.0
2011-03-31,32.4,32.4,32.2,32.34,10900,4.39557770190103,4.39557770190103,4.36844450621028,4.38743774319381,80344.3879168062,0.0,1.0
2011-04-01,32.78,32.84,32.2,32.51,5900,4.44713077371345,4.45527073242067,4.36844450621028,4.41050095953094,43489.1641017575,0.0,1.0
2011-04-04,33.13,33.13,32.58,32.75,5000,4.49461386617226,4.49461386617226,4.4199975780227,4.44306079435984,36855.2238150487,0.0,1.0
2011-04-05,33.19,33.2,32.74,33.1,19700,4.50275382487948,4.50411048466402,4.4417041345753,4.49054388681865,145209.581831292,0.0,1.0
2011-04-06,33.39,33.67,32.73,33.2,7800,4.52988702057023,4.56787349453727,4.44034747479076,4.50411048466402,57494.149151476,0.0,1.0
2011-04-07,33.34,33.34,32.83,33.23,5700,4.52310372164754,4.52310372164754,4.45391407263614,4.50818046401763,42014.9551491556,0.0,1.0
2011-04-08,33.0,33.6899,33.0,33.4799,10800,4.47697728897327,4.5705732475085,4.47697728897327,4.54208339203322,79607.2834405053,0.0,1.0
2011-04-11,33.1,33.15,32.95,33.15,5600,4.49054388681865,4.49732718574133,4.47019399005059,4.49732718574133,41277.8506728545,0.0,1.0
2011-04-12,32.78,33.04,32.78,32.9,4500,4.44713077371345,4.48240392811142,4.44713077371345,4.4634106911279,33169.7014335439,0.0,1.0
2011-04-13,32.91,33.03,32.86,32.89,10400,4.46476735091244,4.48104726832688,4.45798405198975,4.46205403134336,76658.8655353013,0.0,1.0
2011-04-14,32.64,32.91,32.45,32.71,6800,4.42813753672993,4.46476735091244,4.40236100082372,4.43763415522169,50123.1043884662,0.0,1.0
2011-04-15,32.34,32.64,32.22,32.56,9700,4.38743774319381,4.42813753672993,4.37115782577936,4.41728425845363,71499.1342011945,0.0,1.0
2011-04-18,31.72,32.52,31.7,32.0,6200,4.30332483655249,4.41185761931548,4.30061151698342,4.34131131051954,45700.4775306604,0.0,1.0
2011-04-19,31.79,31.92,31.52,31.77,5600,4.31282145504425,4.33045803224324,4.27619164086174,4.31010813547518,41277.8506728546,0.0,1.0
2011-04-20,31.16,31.7799,30.88,31.59,7300,4.2273518886184,4.31145122866187,4.18936541465135,4.2856882593535,53808.6267699711,0.0,1.0
2011-04-21,31.1,31.33,31.0,31.0,5500,4.21921192991117,4.25041510495553,4.2056453320658,4.2056453320658,40540.7461965536,0.0,1.0
2011-04-25,30.59,31.3499,30.5,31.0,4700,4.15002228089977,4.25311485792676,4.13781234283893,4.2056453320658,34643.9103861458,0.0,1.0
2011-04-26,30.78,31.01,30.6,30.6319,8300,4.17579881680598,4.20700199185034,4.15137894068431,4.15570668539698,61179.6715329809,0.0,1.0
2011-04-27,31.03,31.1,30.484,30.62,8200,4.20971531141941,4.21921192991117,4.13564168718367,4.15409226025338,60442.5670566799,0.0,1.0
2011-04-28,30.69,31.3,30.51,31.0,11300,4.16358887874514,4.24634512560192,4.13916900262347,4.2056453320658,83292.8058220102,0.0,1.0
2011-04-29,30.93,30.94,30.44,30.59,6600,4.19614871357404,4.19750537335858,4.12967238413171,4.15002228089977,48648.8954358643,0.0,1.0
2011-05-02,30.9,31.13,30.9,30.92,5000,4.19207873422043,4.22328190926479,4.19207873422043,4.1947920537895,36855.2238150487,0.0,1.0
2011-05-03,29.99,30.86,28.82,28.82,4800,4.06862269382753,4.18665209508228,3.90989349903666,3.90989349903666,35381.0148624468,0.0,1.0
2011-05-04,29.27,30.3,29.02,30.16,13000,3.97094318934084,4.11067914714819,3.9370266947274,4.09168591016466,95823.5819191266,0.0,1.0
2011-05-05,29.07,29.37,29.0,29.0,12700,3.94380999365009,3.98450978718621,3.93431337515833,3.93431337515833,93612.2684902238,0.0,1.0
2011-05-06,29.2,29.48,29.05,29.32,6500,3.96144657084908,3.99943304481612,3.94109667408102,3.97772648826353,47911.7909595633,0.0,1.0
2011-05-09,29.77,29.77,29.2,29.2,7000,4.03877617856771,4.03877617856771,3.96144657084908,3.96144657084908,51597.3133410682,0.0,1.0
2011-05-10,30.82,30.85,30.0,30.0,6000,4.18122545594413,4.18529543529774,4.06997935361206,4.06997935361206,44226.2685780585,0.0,1.0
2011-05-11,29.73,31.09,29.73,31.03,7700,4.03470619921409,4.2192739903655,4.03470619921409,4.21113129369705,56737.9602620362,0.01,1.0
2011-05-12,30.46,30.46,29.61,29.78,5200,4.13377567534683,4.13377567534683,4.01842080587721,4.04149177977113,38316.5445925439,0.0,1.0
2011-05-13,29.41,30.51,29.31,30.26,9300,3.99127848364906,4.14056125590387,3.97770732253499,4.10663335311868,68527.6662905111,0.0,1.0
2011-05-16,29.44,29.58,29.04,29.04,8100,3.99534983198328,4.01434945754298,3.94106518752699,3.94106518752699,59685.3867691549,0.0,1.0
2011-05-17,29.43,29.89,29.0,29.15,11000,3.99399271587187,4.05642005699661,3.93563672308136,3.95599346475247,81054.2289457659,0.0,1.0
2011-05-18,29.75,29.75,29.36,29.36,3500,4.03742043143691,4.03742043143691,3.98449290309202,3.98449290309202,25789.9819372891,0.0,1.0
2011-05-19,29.53,29.91,29.53,29.91,4100,4.00756387698595,4.05913428921943,4.00756387698595,4.05913428921943,30211.1216979673,0.0,1.0
2011-05-20,29.47,29.572,29.24,29.24,8700,3.9994211803175,4.01326376465386,3.96820750975513,3.96820750975513,64106.526529833,0.0,1.0
2011-05-23,29.3,29.45,29.1,29.13,12200,3.97635020642358,3.99670694809469,3.94920788419543,3.95327923252965,89896.5084671221,0.0,1.0
2011-05-24,29.31,29.53,29.1,29.44,18000,3.97770732253499,4.00756387698595,3.94920788419543,3.99534983198328,132634.192820344,0.0,1.0
2011-05-25,29.52,29.61,29.29,29.44,9200,4.00620676087454,4.01842080587721,3.97499309031217,3.99534983198328,67790.8096637314,0.0,1.0
2011-05-26,29.58,29.67,29.17,29.44,15300,4.01434945754298,4.02656350254565,3.95870769697528,3.99534983198328,112739.063897293,0.0,1.0
2011-05-27,29.85,30.11,29.61,29.71,4100,4.05099159255098,4.08627661144757,4.01842080587721,4.03199196699128,30211.1216979673,0.0,1.0
2011-05-31,30.25,30.44,29.85,30.13,24200,4.10527623700728,4.13106144312402,4.05099159255098,4.08899084367039,178319.303680685,0.0,1.0
2011-06-01,29.3,30.15,29.09,30.15,13400,3.97635020642358,4.0917050758932,3.94785076808402,4.0917050758932,98738.7879884783,0.0,1.0
2011-06-02,29.3,29.39,29.01,29.35,5200,3.97635020642358,3.98856425142624,3.93699383919276,3.98313578698061,38316.5445925438,0.0,1.0
2011-06-03,29.0,29.37,28.63,28.99,12400,3.93563672308136,3.98585001920343,3.88542342695928,3.93427960696995,91370.2217206815,0.0,1.0
2011-06-06,29.0,29.13,28.24,29.0,10900,3.93563672308136,3.95327923252965,3.8324958986144,3.93563672308136,80317.3723189861,0.0,1.0
2011-06-07,29.22,29.6,29.02,29.05,10900,3.96549327753232,4.0170636897658,3.93835095530417,3.94242230363839,80317.3723189861,0.0,1.0
2011-06-08,29.37,29.44,29.0,29.0,4800,3.98585001920343,3.99534983198328,3.93563672308136,3.93563672308136,35369.1180854251,0.0,1.0
2011-06-09,28.9,29.26,28.62,29.26,8500,3.92206556196728,3.97092174197795,3.88406631084788,3.97092174197795,62632.8132762737,0.0,1.0
2011-06-10,28.95,29.25,28.5,28.7,6800,3.92885114252432,3.96956462586654,3.86778091751099,3.89492323973914,50106.2506210189,0.0,1.0
2011-06-13,29.0,29.37,28.13,28.79,15700,3.93563672308136,3.98585001920343,3.81756762138892,3.9071372847418,115686.490404411,0.0,1.0
2011-06-14,29.23,30.3,28.98,29.3,23000,3.96685039364373,4.11206181756431,3.93292249085854,3.97635020642358,169477.024159328,0.0,1.0
2011-06-15,28.94,29.38,28.51,29.04,8100,3.92749402641291,3.98720713531484,3.8691380336224,3.94106518752699,59685.3867691549,0.0,1.0
2011-06-16,29.27,29.49,28.99,28.99,10000,3.97227885808936,4.00213541254032,3.93427960696995,3.93427960696995,73685.6626779689,0.0,1.0
2011-06-17,29.0,29.52,28.53,29.4,61700,3.93563672308136,4.00620676087454,3.87185226584521,3.98992136753765,454640.538723068,0.0,1.0
2011-06-20,28.77,29.06,28.55,29.06,8600,3.90442305251899,3.9437794197498,3.87456649806803,3.9437794197498,63369.6699030533,0.0,1.0
2011-06-21,28.5,28.87,28.05,28.87,11600,3.86778091751099,3.91799421363306,3.80671069249766,3.91799421363306,85475.368706444,0.0,1.0
2011-06-22,28.5,29.18,28.35,28.35,9100,3.86778091751099,3.96006481308669,3.84742417583988,3.84742417583988,67053.9530369517,0.0,1.0
2011-06-23,28.6,28.65,28.06,28.25,7400,3.88135207862506,3.8881376591821,3.80806780860906,3.8338530147258,54527.3903816971,0.0,1.0
2011-06-24,28.12,29.05,28.04,28.5,127400,3.81621050527751,3.94242230363839,3.80535357638625,3.86778091751099,938755.342517324,0.0,1.0
2011-06-27,28.08,28.33,27.65,28.22,6400,3.81078204083188,3.84470994361706,3.75242604804136,3.82978166639158,47158.8241139001,0.0,1.0
2011-06-28,28.06,28.11,27.9,28.03,12100,3.80806780860906,3.8148533891661,3.78635395082655,3.80399646027484,89159.6518403426,0.0,1.0
2011-06-29,28.13,28.28,28.0,28.01,3700,3.81756762138892,3.83792436306003,3.79992511194062,3.80128222805203,27263.6951908485,0.0,1.0
2011-06-30,28.6,28.7,28.01,28.31,5600,3.88135207862506,3.89492323973914,3.80128222805203,3.84199571139425,41263.9710996626,0.0,1.0
2011-07-01,29.3,29.41,28.79,28.79,12500,3.97635020642358,3.99127848364906,3.9071372847418,3.9071372847418,92107.0783474612,0.0,1.0
2011-07-05,29.47,29.51,29.11,29.12,4600,3.9994211803175,4.00484964476313,3.95056500030684,3.95192211641825,33895.4048318657,0.0,1.0
2011-07-06,29.68,29.68,29.06,29.35,3400,4.02792061865706,4.02792061865706,3.9437794197498,3.98313578698061,25053.1253105094,0.0,1.0
2011-07-07,30.1,30.1,29.52,29.81,9000,4.08491949533617,4.08491949533617,4.00620676087454,4.04556312810535,66317.096410172,0.0,1.0
2011-07-08,29.95,30.18,29.79,29.9,7900,4.06456275366506,4.09577642422743,4.04284889588254,4.05777717310802,58211.6735155954,0.0,1.0
2011-07-11,28.87,29.84,28.87,29.79,28900,3.91799421363306,4.04963447643958,3.91799421363306,4.04284889588254,212951.56513933,0.0,1.0
2011-07-12,28.85,29.41,28.78,29.0,15300,3.91527998141025,3.99127848364906,3.9057801686304,3.93563672308136,112739.063897292,0.0,1.0
2011-07-13,29.55,29.55,28.93,28.93,5500,4.01027810920876,4.01027810920876,3.92613691030151,3.92613691030151,40527.1144728829,0.0,1.0
2011-07-14,29.35,29.65,29.32,29.65,4600,3.98313578698061,4.02384927032284,3.97906443864639,4.02384927032284,33895.4048318658,0.0,1.0
2011-07-15,30.2,30.89,29.48,29.48,21600,4.09849065645024,4.19213166813735,4.00077829642891,4.00077829642891,159161.031384413,0.0,1.0
2011-07-18,29.31,30.1,29.31,30.1,6100,3.97770732253499,4.08491949533617,3.97770732253499,4.08491949533617,44948.254233561,0.0,1.0
2011-07-19,30.22,30.43,28.958,29.61,8600,4.10120488867306,4.12970432701261,3.92993683541345,4.01842080587721,63369.6699030532,0.0,1.0
2011-07-20,29.65,29.95,29.65,29.72,900,4.02384927032284,4.06456275366506,4.02384927032284,4.03334908310269,6631.7096410172,0.0,1.0
2011-07-21,29.55,30.28,29.4,29.85,4000,4.01027810920876,4.1093475853415,3.98992136753765,4.05099159255098,29474.2650711876,0.0,1.0
2011-07-22,29.78,29.81,29.23,29.23,3200,4.04149177977113,4.04556312810535,3.96685039364373,3.96685039364373,23579.4120569501,0.0,1.0
2011-07-25,30.5,30.76,29.49,29.49,11700,4.13920413979246,4.17448915868905,4.00213541254032,4.00213541254032,86212.2253332237,0.0,1.0
2011-07-26,30.1,30.77,29.92,30.3501,13700,4.08491949533617,4.17584627480046,4.06049140533083,4.11886096928247,100949.357868817,0.0,1.0
2011-07-27,29.08,30.1,29.08,30.0,11800,3.94649365197262,4.08491949533617,3.94649365197262,4.07134833422209,86949.0819600033,0.0,1.0
2011-07-28,29.17,29.2,28.92,29.17,2500,3.95870769697528,3.9627790453095,3.9247797941901,3.95870769697528,18421.4156694922,0.0,1.0
2011-07-29,29.18,29.41,28.7501,28.91,17400,3.96006481308669,3.99127848364906,3.90172239145729,3.92342267807869,128213.053059666,0.0,1.0
2011-08-01,28.9,29.37,28.76,29.37,20100,3.92206556196728,3.98585001920343,3.90306593640758,3.98585001920343,148108.181982718,0.0,1.0
2011-08-02,28.72,28.91,28.55,28.68,13600,3.89763747196195,3.92342267807869,3.87456649806803,3.89220900751632,100212.501242038,0.0,1.0
2011-08-03,28.22,28.72,28.05,28.72,13700,3.82978166639158,3.89763747196195,3.80671069249766,3.89763747196195,100949.357868818,0.0,1.0
2011-08-04,27.44,27.97,27.44,27.92,20700,3.72392660970181,3.7958537636064,3.72392660970181,3.78906818304936,152529.321743396,0.0,1.0
2011-08-05,27.73,28.2292,27.38,27.62,37000,3.76328297693262,3.83103021321408,3.71578391303336,3.74835469970714,272636.951908485,0.0,1.0
2011-08-08,27.52,28.0,27.4,27.4,34800,3.73478353859307,3.79992511194062,3.71849814525618,3.71849814525618,256426.106119332,0.0,1.0
2011-08-09,27.72,28.33,26.01,27.71,28400,3.76192586082121,3.84470994361706,3.52985900577056,3.76056874470981,209267.282005432,0.0,1.0
2011-08-10,26.86,27.4592,26.86,27.11,8300,3.64521387524018,3.72653227263571,3.64521387524018,3.67914177802537,61159.1000227143,0.0,1.0
2011-08-11,27.89,27.95,26.89,27.0,11700,3.78499683471514,3.79313953138358,3.6492852235744,3.66421350079988,86212.2253332237,0.0,1.0
2011-08-12,27.29,27.89,27.29,27.89,2600,3.7035698680307,3.78499683471514,3.7035698680307,3.78499683471514,19158.2722962719,0.0,1.0
2011-08-15,27.88,27.99,27.0,27.5,4000,3.78363971860373,3.79856799582921,3.66421350079988,3.73206930637025,29474.2650711876,0.0,1.0
2011-08-16,27.26,27.5,27.0,27.38,10600,3.69949851969648,3.73206930637025,3.66421350079988,3.71578391303336,78106.802438647,0.0,1.0
2011-08-17,27.45,27.5,27.0,27.0,2700,3.72528372581322,3.73206930637025,3.66421350079988,3.66421350079988,19895.1289230516,0.0,1.0
2011-08-18,26.76,27.15,26.51,27.05,23600,3.63164271412611,3.68457024247099,3.59771481134092,3.67099908135692,173898.163920007,0.0,1.0
2011-08-19,26.7,27.07,26.66,26.69,17600,3.62350001745766,3.67371331357974,3.61807155301203,3.62214290134626,129686.766313225,0.0,1.0
2011-08-22,27.15,27.25,26.85,26.85,9100,3.68457024247099,3.69814140358507,3.64385675912877,3.64385675912877,67053.9530369518,0.0,1.0
2011-08-23,27.65,27.65,26.72,27.05,16800,3.75242604804136,3.75242604804136,3.62621424968048,3.67099908135692,123791.913298988,0.0,1.0
2011-08-24,27.96,27.96,27.33,27.55,3800,3.79449664749499,3.79449664749499,3.70899833247633,3.73885488692729,28000.5518176282,0.0,1.0
2011-08-25,27.49,28.37,27.49,27.96,5500,3.73071219025884,3.85013840806269,3.73071219025884,3.79449664749499,40527.114472883,0.0,1.0
2011-08-26,27.51,27.54,27.29,27.29,2400,3.73342642248166,3.73749777081588,3.7035698680307,3.7035698680307,17684.5590427125,0.0,1.0
2011-08-29,28.25,28.25,27.6,27.7599,4500,3.8338530147258,3.8338530147258,3.74564046748433,3.76734075410573,33158.5482050861,0.0,1.0
2011-08-30,28.24,28.24,27.84,28.0,3300,3.8324958986144,3.8324958986144,3.7782112541581,3.79992511194062,24316.2686837297,0.0,1.0
2011-08-31,28.06,28.48,27.99,28.24,6200,3.80806780860906,3.86506668528817,3.79856799582921,3.8324958986144,45685.1108603408,0.0,1.0
2011-09-01,27.4,28.0,27.3,28.0,9700,3.71849814525618,3.79992511194062,3.70492698414211,3.79992511194062,71475.0927976299,0.0,1.0
2011-09-02,26.9,27.28,26.88,27.0,13200,3.65064233968581,3.70221275191929,3.647928107463,3.66421350079988,97265.074734919,0.0,1.0
2011-09-06,27.04,27.175,26.9,26.9,13600,3.66964196524551,3.68796303274951,3.65064233968581,3.65064233968581,100212.501242038,0.0,1.0
2011-09-07,27.13,27.45,26.77,27.45,13600,3.68185601024818,3.72528372581322,3.63299983023751,3.72528372581322,100212.501242038,0.0,1.0
2011-09-08,26.93,27.04,26.9,27.0,7300,3.65471368802003,3.66964196524551,3.65064233968581,3.66421350079988,53790.5337549174,0.0,1.0
2011-09-09,26.91,27.05,26.77,26.77,12100,3.65199945579722,3.67099908135692,3.63299983023751,3.63299983023751,89159.6518403424,0.0,1.0
2011-09-12,26.99,27.1,25.94,27.01,20200,3.66285638468848,3.67778466191396,3.5203591929907,3.66557061691129,148845.038609497,0.0,1.0
2011-09-13,27.11,27.2,26.96,27.19,4200,3.67914177802537,3.69135582302803,3.65878503635425,3.68999870691662,30947.9783247469,0.0,1.0
2011-09-14,27.2,27.2,27.04,27.14,6600,3.69135582302803,3.69135582302803,3.66964196524551,3.68321312635959,48632.5373674595,0.0,1.0
2011-09-15,27.25,27.26,27.12,27.25,3900,3.69814140358507,3.69949851969648,3.68049889413677,3.69814140358507,28737.4084444079,0.0,1.0
2011-09-16,27.17,27.52,27.15,27.4,41300,3.68728447469381,3.73478353859307,3.68457024247099,3.71849814525618,304321.786860012,0.0,1.0
2011-09-19,27.05,27.48,26.98,26.98,7900,3.67099908135692,3.72935507414744,3.66149926857707,3.66149926857707,58211.6735155955,0.0,1.0
2011-09-20,26.8,27.25,26.79,26.99,6600,3.63707117857174,3.69814140358507,3.63571406246033,3.66285638468848,48632.5373674595,0.0,1.0
2011-09-21,26.69,27.3,26.69,26.73,29100,3.62214290134626,3.70492698414211,3.62214290134626,3.62757136579189,214425.278392889,0.0,1.0
2011-09-22,26.0,27.1,26.0,26.87,13300,3.52850188965915,3.67778466191396,3.52850188965915,3.64657099135159,98001.9313616987,0.0,1.0
2011-09-23,26.24,26.63,25.99,25.99,38800,3.56107267633292,3.61400020467781,3.52714477354774,3.52714477354774,285900.37119052,0.0,1.0
2011-09-26,26.5,26.5,26.05,26.5,3600,3.59635769522952,3.59635769522952,3.53528747021618,3.59635769522952,26526.8385640688,0.0,1.0
2011-09-27,26.92,27.04,26.657,26.89,19100,3.65335657190863,3.66964196524551,3.61766441817861,3.6492852235744,140739.615714921,0.0,1.0
2011-09-28,26.49,26.98,26.49,26.68,10000,3.59500057911811,3.66149926857707,3.59500057911811,3.62078578523485,73685.6626779689,0.0,1.0
2011-09-29,26.63,26.71,26.21,26.71,9600,3.61400020467781,3.62485713356907,3.5570013279987,3.62485713356907,70738.2361708502,0.0,1.0
2011-09-30,26.26,26.5,26.01,26.5,17100,3.56378690855574,3.59635769522952,3.52985900577056,3.59635769522952,126002.483179327,0.0,1.0
2011-10-03,26.15,26.51,26.14,26.14,17100,3.54885863133026,3.59771481134092,3.54750151521885,3.54750151521885,126002.483179327,0.0,1.0
2011-10-04,28.53,29.15,26.02,26.22,21800,3.87185226584521,3.95599346475247,3.53121612188196,3.55835844411011,160634.744637972,0.0,1.0
2011-10-05,27.82,28.21,27.66,28.21,8200,3.77549702193529,3.82842455028018,3.75378316415277,3.82842455028018,60422.2433959345,0.0,1.0
2011-10-06,27.66,27.66,27.41,27.66,7100,3.75378316415277,3.75378316415277,3.71985526136759,3.75378316415277,52316.820501358,0.0,1.0
2011-10-07,26.35,27.56,26.11,27.56,12800,3.57600095355841,3.7402120030387,3.54343016688463,3.7402120030387,94317.6482278001,0.0,1.0
2011-10-10,27.19,27.19,26.14,26.65,19300,3.68999870691662,3.68999870691662,3.54750151521885,3.61671443690063,142213.32896848,0.0,1.0
2011-10-11,27.33,27.33,26.85,26.85,12700,3.70899833247633,3.70899833247633,3.64385675912877,3.64385675912877,93580.7916010205,0.0,1.0
2011-10-12,27.48,27.61,27.16,27.48,14400,3.72935507414744,3.74699758359573,3.6859273585824,3.72935507414744,106107.354256275,0.0,1.0
2011-10-13,27.61,27.73,27.15,27.24,11900,3.74699758359573,3.76328297693262,3.68457024247099,3.69678428747366,87685.9385867831,0.0,1.0
2011-10-14,27.58,27.7,27.21,27.7,9000,3.74292623526151,3.7592116285984,3.69271293913944,3.7592116285984,66317.0964101721,0.0,1.0
2011-10-17,27.0,27.4,27.0,27.4,10900,3.66421350079988,3.71849814525618,3.66421350079988,3.71849814525618,80317.3723189863,0.0,1.0
2011-10-18,27.49,27.62,27.07,27.07,8300,3.73071219025884,3.74835469970714,3.67371331357974,3.67371331357974,61159.1000227143,0.0,1.0
2011-10-19,26.99,27.58,26.99,27.58,4800,3.66285638468848,3.74292623526151,3.66285638468848,3.74292623526151,35369.1180854251,0.0,1.0
2011-10-20,26.74,27.2,26.631,27.2,3800,3.62892848190329,3.69135582302803,3.61413591628895,3.69135582302803,28000.5518176282,0.0,1.0
2011-10-21,27.09,27.27,26.77,27.27,6500,3.67642754580255,3.70085563580788,3.63299983023751,3.70085563580788,47895.6807406798,0.0,1.0
2011-10-24,28.42,28.42,27.23,27.23,8400,3.85692398861973,3.85692398861973,3.69542717136225,3.69542717136225,61895.9566494939,0.0,1.0
2011-10-25,27.3,28.01,27.1,28.01,7400,3.70492698414211,3.80128222805203,3.67778466191396,3.80128222805203,54527.390381697,0.0,1.0
2011-10-26,28.02,28.02,27.064,27.23,5800,3.80263934416344,3.80263934416344,3.67289904391289,3.69542717136225,42737.6843532219,0.0,1.0
2011-10-27,30.4,30.4,28.2,28.52,21400,4.12563297867839,4.12563297867839,3.82706743416877,3.8704951497338,157687.318130853,0.0,1.0
2011-10-28,30.48,30.6,30.04,30.1,9700,4.13648990756965,4.15277530090654,4.07677679866772,4.08491949533617,71475.0927976298,0.0,1.0
2011-10-31,29.95,30.2,29.7,30.2,6600,4.06456275366506,4.09849065645024,4.03063485087987,4.09849065645024,48632.5373674595,0.0,1.0
2011-11-01,27.85,29.06,27.85,29.06,19100,3.77956837026951,3.9437794197498,3.77956837026951,3.9437794197498,140739.615714921,0.0,1.0
2011-11-02,28.23,28.8,27.64,28.15,43600,3.83113878250299,3.90849440085321,3.75106893192996,3.82028185361173,321269.489275945,0.0,1.0
2011-11-03,28.51,28.69,27.82,28.52,10100,3.8691380336224,3.89356612362773,3.77549702193529,3.8704951497338,74422.5193047486,0.0,1.0
2011-11-04,27.78,28.31,27.25,28.31,103000,3.77006855748966,3.84199571139425,3.69814140358507,3.84199571139425,758962.32558308,0.0,1.0
2011-11-07,27.6,28.06,27.29,27.82,40700,3.74564046748433,3.80806780860906,3.7035698680307,3.77549702193529,299900.647099333,0.0,1.0
2011-11-08,27.61,27.65,27.15,27.6,35800,3.74971181581855,3.75514421250934,3.68723925387445,3.74835371664585,263603.72437961,0.02,1.0
2011-11-09,26.32,27.6,25.98,27.6,92900,3.57451702254054,3.74835371664585,3.52834165066881,3.74835371664585,684044.301532563,0.0,1.0
2011-11-10,26.37,26.79,26.06,26.63,50900,3.58130751840402,3.63834768365733,3.53920644405039,3.61661809689417,374788.535500619,0.0,1.0
2011-11-11,26.95,26.95,26.31,26.36,6200,3.66007727042049,3.66007727042049,3.57315892336784,3.57994941923133,45652.0416523348,0.0,1.0
2011-11-14,26.39,26.9,26.2,26.9,11100,3.58402371674942,3.65328677455701,3.55821983246816,3.65328677455701,81731.8810227283,0.0,1.0
2011-11-15,27.14,27.14,26.49,26.49,4100,3.68588115470175,3.68588115470175,3.5976047084764,3.5976047084764,30189.2533507375,0.0,1.0
2011-11-16,26.26,26.89,25.98,26.89,20300,3.56636842750435,3.65192867538431,3.52834165066881,3.65192867538431,149473.620248773,0.0,1.0
2011-11-17,26.2,26.49,26.07,26.22,14600,3.55821983246816,3.5976047084764,3.54056454322309,3.56093603081356,107503.194858724,0.0,1.0
2011-11-18,26.01,26.42,26.01,26.18,19000,3.5324159481869,3.58809801426751,3.5324159481869,3.55550363412277,139901.417966832,0.0,1.0
2011-11-21,25.87,26.17,25.87,25.97,16500,3.51340255976914,3.55414553495007,3.51340255976914,3.52698355149611,121493.336655407,0.0,1.0
2011-11-22,25.75,26.2,25.75,25.97,15400,3.49710536969676,3.55821983246816,3.49710536969676,3.52698355149611,113393.78087838,0.0,1.0
2011-11-23,24.95,25.58,24.95,25.58,22600,3.38845743588094,3.4740176837609,3.38845743588094,3.4740176837609,166409.055055285,0.0,1.0
2011-11-25,24.65,25.17,24.65,24.96,5900,3.34771446070001,3.41833561768029,3.34771446070001,3.38981553505364,43443.0718949637,0.0,1.0
2011-11-28,25.05,25.687,24.71,25.36,25400,3.40203842760792,3.48854934490877,3.35586305573619,3.44413950196155,187026.106124081,0.0,1.0
2011-11-29,24.79,25.42,24.75,25.02,17600,3.36672784911778,3.45228809699774,3.36129545242698,3.39796413008982,129592.892432434,0.0,1.0
2011-11-30,26.39,27.56,25.29,25.52,135500,3.58402371674942,3.74292131995506,3.43463280775266,3.46586908872471,997718.007079251,0.0,1.0
2011-12-01,26.65,27.244,26.65,26.73,12600,3.61933429523956,3.70000538609781,3.61933429523956,3.63019908862114,92776.7298095835,0.0,1.0
2011-12-02,26.3,26.9,26.09,26.9,6200,3.57180082419514,3.65328677455701,3.54328074156849,3.65328677455701,45652.0416523347,0.0,1.0
2011-12-05,26.5,26.6015,26.24,26.6,15800,3.59896280764909,3.61274751425198,3.56365222915895,3.61254379937607,116339.073888208,0.0,1.0
2011-12-06,26.97,26.98,26.13,26.3635,6300,3.66279346876589,3.66415156793859,3.54871313825928,3.58042475394177,46388.3649047917,0.0,1.0
2011-12-07,26.37,26.72,26.37,26.72,12200,3.58130751840402,3.62884098944845,3.58130751840402,3.62884098944845,89831.4367997555,0.0,1.0
2011-12-08,25.3,26.4592,25.21,26.24,11000,3.43599090692536,3.59342176302449,3.42376801437108,3.56365222915895,80995.5577702713,0.0,1.0
2011-12-09,25.92,26.0,25.21,25.48,14100,3.52019305563262,3.53105784901421,3.42376801437108,3.46043669203392,103821.578596439,0.0,1.0
2011-12-12,25.65,25.89,25.07,25.64,12000,3.48352437796978,3.51611875811453,3.40475462595331,3.48216627879709,88358.7902948415,0.0,1.0
2011-12-13,25.39,25.98,25.39,25.9,10700,3.44821379947964,3.52834165066881,3.44821379947964,3.51747685728723,78786.5880129003,0.0,1.0
2011-12-14,26.1,26.32,25.11,25.4,13000,3.54463884074118,3.57451702254054,3.4101870226441,3.44957189865234,95722.0228194116,0.0,1.0
2011-12-15,25.54,26.25,25.3,26.25,7800,3.46858528707011,3.56501032833165,3.43599090692536,3.56501032833165,57433.2136916469,0.0,1.0
2011-12-16,25.0,25.87,25.0,25.69,29900,3.39524793174443,3.51340255976914,3.39524793174443,3.48895677466058,220160.652484646,0.0,1.0
2011-12-19,24.75,25.35,24.75,25.35,10500,3.36129545242698,3.44278140278885,3.36129545242698,3.44278140278885,77313.9415079863,0.0,1.0
2011-12-20,25.66,25.66,25.22,25.25,9200,3.48488247714248,3.48488247714248,3.42512611354378,3.42920041106187,67741.7392260451,0.0,1.0
2011-12-21,25.8,26.08,24.99,25.44,63400,3.50389586556025,3.54192264239579,3.39388983257173,3.45500429534313,466828.942057745,0.0,1.0
2011-12-22,26.05,26.3,25.7,26.0,25700,3.5378483448777,3.57180082419514,3.49031487383327,3.53105784901421,189235.075881452,0.0,1.0
2011-12-23,26.05,26.09,25.89,25.92,14200,3.5378483448777,3.54328074156849,3.51611875811453,3.52019305563262,104557.901848896,0.0,1.0
2011-12-27,26.09,26.61,25.77,25.89,25400,3.54328074156849,3.61390189854877,3.49982156804216,3.51611875811453,187026.106124081,0.0,1.0
2011-12-28,27.58,28.12,25.89,25.92,30300,3.74563751830045,3.81897487362613,3.51611875811453,3.52019305563262,223105.945494475,0.0,1.0
2011-12-29,27.8,28.4,27.53,27.6,14800,3.77551570009981,3.85700165046167,3.73884702243697,3.74835371664585,108975.841363638,0.0,1.0
2011-12-30,27.07,27.85,26.5,27.64,20500,3.67637446049287,3.78230619596329,3.59896280764909,3.75378611333664,150946.266753687,0.0,1.0
2012-01-03,28.91,29.29,26.94,27.41,30900,3.92626470826926,3.97787247683177,3.6587191712478,3.72254983236459,227523.885009216,0.0,1.0
2012-01-04,28.85,29.02,28.55,28.82,9300,3.91811611323307,3.94120379916893,3.87737313805214,3.91404181571498,68478.0624785021,0.0,1.0
2012-01-05,28.54,29.17,27.89,28.53,28200,3.87601503887944,3.9615752867594,3.78773859265409,3.87465693970674,207643.157192877,0.0,1.0
2012-01-06,28.47,29.12,27.94,28.38,20500,3.86650834467056,3.95478479089591,3.79452908851757,3.85428545211628,150946.266753687,0.0,1.0
2012-01-09,27.99,28.59,27.59,28.45,18700,3.80131958438106,3.88280553474293,3.74699561747315,3.86379214632516,137692.448209461,0.0,1.0
2012-01-10,28.13,28.32,27.43,28.219,38100,3.82033297279883,3.84613685708009,3.72526603070999,3.83242005543584,280539.159186122,0.0,1.0
2012-01-11,28.17,28.6,27.75,28.6,56000,3.82576536948962,3.88416363391563,3.76872520423632,3.88416363391563,412341.021375927,0.0,1.0
2012-01-12,28.55,28.55,27.96,28.21,7000,3.87737313805214,3.87737313805214,3.79724528686297,3.83119776618041,51542.6276719908,0.0,1.0
2012-01-13,27.67,28.19,27.61,28.19,9300,3.75786041085473,3.82848156783502,3.74971181581855,3.82848156783502,68478.0624785022,0.0,1.0
2012-01-17,27.62,27.77,27.29,27.77,17200,3.75106991499125,3.77144140258171,3.70625264229222,3.77144140258171,126647.599422606,0.0,1.0
2012-01-18,27.68,27.68,27.41,27.59,2800,3.75921851002743,3.75921851002743,3.72254983236459,3.74699561747315,20617.0510687963,0.0,1.0
2012-01-19,27.89,28.0,27.45,27.55,1600,3.78773859265409,3.80267768355376,3.72798222905538,3.74156322078236,11781.1720393122,0.0,1.0
2012-01-20,28.4,28.4,28.0,28.0,6400,3.85700165046167,3.85700165046167,3.80267768355376,3.80267768355376,47124.6881572488,0.0,1.0
2012-01-23,28.63,28.63,28.407,28.58,1900,3.88823793143372,3.88823793143372,3.85795231988256,3.88144743557023,13990.1417966832,0.0,1.0
2012-01-24,29.2,29.2,28.32,28.6,6800,3.96564958427749,3.96564958427749,3.84613685708009,3.88416363391563,50069.9811670768,0.0,1.0
2012-01-25,29.1,29.57,28.83,29.3899,7800,3.95206859255052,4.01589925366731,3.91539991488768,3.99143988756702,57433.2136916469,0.0,1.0
2012-01-26,28.75,29.22,28.74,29.12,6500,3.90453512150609,3.96836578262289,3.9031770223334,3.95478479089591,47861.0114097058,0.0,1.0
2012-01-27,28.94,28.94,28.55,28.67,3200,3.93033900578735,3.93033900578735,3.87737313805214,3.89367032812451,23562.3440786244,0.0,1.0
2012-01-30,28.4,28.59,28.3701,28.59,2100,3.85700165046167,3.88280553474293,3.85294093393531,3.88280553474293,15462.7883015972,0.0,1.0
2012-01-31,28.6,28.64,28.39,28.42,4700,3.88416363391563,3.88959603060642,3.85564355128897,3.85971784880707,34607.1928654795,0.0,1.0
2012-02-01,28.9,29.23,28.6,28.85,10400,3.92490660909656,3.96972388179559,3.88416363391563,3.91811611323307,76577.6182555292,0.0,1.0
2012-02-02,29.37,29.41,28.91,28.91,4700,3.98873727021336,3.99416966690415,3.92626470826926,3.92626470826926,34607.1928654795,0.0,1.0
2012-02-03,30.85,31.16,29.6,29.76,15100,4.18973594777263,4.23183702212626,4.0199735511854,4.04170313794857,111184.811121009,0.0,1.0
2012-02-06,30.79,30.99,30.61,30.75,8000,4.18158735273644,4.20874933619039,4.15714156762788,4.17615495604565,58905.8601965609,0.0,1.0
2012-02-07,30.99,31.11,30.8359,30.8359,2300,4.20874933619039,4.22504652626277,4.18782102793912,4.18782102793912,16935.4348065113,0.0,1.0
2012-02-08,31.51,31.56,31.082,31.11,2800,4.27937049317068,4.28616098903417,4.22124384857921,4.22504652626277,20617.0510687963,0.0,1.0
2012-02-09,31.39,31.8,31.2572,31.76,19100,4.26307330309831,4.31875536917891,4.24503774608488,4.31332297248812,140637.741219289,0.0,1.0
2012-02-10,30.9,31.19,30.9,31.19,2800,4.19652644363611,4.23591131964435,4.19652644363611,4.23591131964435,20617.0510687964,0.0,1.0
2012-02-13,31.32,31.43,31.05,31.3,2900,4.25356660888942,4.2685056997891,4.21689793122658,4.25085041054403,21353.3743212533,0.0,1.0
2012-02-14,30.66,31.09,30.2,31.09,15300,4.16393206349137,4.22233032791737,4.10145950154727,4.22233032791737,112657.457625923,0.0,1.0
2012-02-15,30.54,30.78,30.35,30.78,2300,4.14763487341899,4.18022925356374,4.12183098913774,4.18022925356374,16935.4348065113,0.0,1.0
2012-02-16,30.57,30.69,30.17,30.29,5600,4.15170917093709,4.16800636100946,4.09738520402918,4.11368239410155,41234.1021375926,0.0,1.0
2012-02-17,30.81,31.51,30.8,30.81,11900,4.18430355108183,4.27937049317068,4.18294545190914,4.18430355108183,87622.4670423845,0.0,1.0
2012-02-21,30.47,30.83,30.24,30.83,2200,4.13812817921011,4.18701974942723,4.10689189823806,4.18701974942723,16199.1115540543,0.0,1.0
2012-02-22,30.33,30.55,30.28,30.48,4100,4.11911479079234,4.14899297259169,4.11232429492885,4.13948627838281,30189.2533507375,0.0,1.0
2012-02-23,30.62,30.62,30.2,30.32,11500,4.15849966680058,4.15849966680058,4.10145950154727,4.11775669161964,84677.1740325563,0.0,1.0
2012-02-24,30.32,30.35,30.2622,30.35,1200,4.11775669161964,4.12183098913774,4.10990687840145,4.12183098913774,8835.87902948415,0.0,1.0
2012-02-27,30.41,30.4999,30.26,30.26,4500,4.12997958417392,4.14218889573648,4.10960809658346,4.10960809658346,33134.5463605656,0.0,1.0
2012-02-28,30.38,30.42,30.27,30.29,3100,4.12590528665583,4.13133768334662,4.11096619575615,4.11368239410155,22826.0208261674,0.0,1.0
2012-02-29,29.86,30.53,29.86,30.49,5900,4.05528412967555,4.1462767742463,4.05528412967555,4.14084437755551,43443.0718949637,0.0,1.0
2012-03-01,30.19,30.25,29.84,30.17,9500,4.10010140237457,4.10824999741076,4.05256793133015,4.09738520402918,69950.7089834162,0.0,1.0
2012-03-02,29.3,30.03,29.3,30.03,6900,3.97923057600447,4.07837181561141,3.97923057600447,4.07837181561141,50806.3044195338,0.0,1.0
2012-03-05,28.67,29.05,28.03,29.05,10200,3.89367032812451,3.94527809668703,3.80675198107185,3.94527809668703,75104.9717506152,0.0,1.0
2012-03-06,28.8,28.81,28.48,28.48,18900,3.91132561736958,3.91268371654228,3.86786644384325,3.86786644384325,139165.094714375,0.0,1.0
2012-03-07,29.09,29.09,28.85,28.95,6800,3.95071049337782,3.95071049337782,3.91811611323307,3.93169710496005,50069.9811670768,0.0,1.0
2012-03-08,29.48,29.48,28.83,29.12,7300,4.00367636111303,4.00367636111303,3.91539991488768,3.95478479089591,53751.5974293619,0.0,1.0
2012-03-09,31.26,32.0,29.74,29.74,22300,4.24541801385323,4.34591735263287,4.03898693960317,4.03898693960317,164200.085297914,0.0,1.0
2012-03-12,31.73,32.0,31.2301,31.48,5500,4.30924867497003,4.34591735263287,4.24135729732687,4.27529619565259,40497.7788851356,0.0,1.0
2012-03-13,32.89,32.89,31.8,32.0,15700,4.46678817900297,4.46678817900297,4.31875536917891,4.34591735263287,115602.750635751,0.0,1.0
2012-03-14,32.91,33.189,32.9,32.9,3000,4.46950437734837,4.50739534426663,4.46814627817567,4.46814627817567,22089.6975737103,0.0,1.0
2012-03-15,33.09,33.09,33.03,33.03,1100,4.49395016245693,4.49395016245693,4.48580156742074,4.48580156742074,8099.55577702712,0.0,1.0
2012-03-16,31.5,33.0,31.5,33.0,12700,4.27801239399798,4.48172726990265,4.27801239399798,4.48172726990265,93513.0530620405,0.0,1.0
2012-03-19,32.09,32.09,31.63,31.63,3300,4.35814024518715,4.35814024518715,4.29566768324305,4.29566768324305,24298.6673310814,0.0,1.0
2012-03-20,31.8,31.97,31.44,31.75,3200,4.31875536917891,4.34184305511478,4.26986379896179,4.31196487331542,23562.3440786244,0.0,1.0
2012-03-21,31.75,31.8,31.71,31.8,1700,4.31196487331542,4.31875536917891,4.30653247662463,4.31875536917891,12517.4952917692,0.0,1.0
2012-03-22,31.27,31.41,31.21,31.35,1700,4.24677611302593,4.2657895014437,4.23862751798975,4.25764090640751,12517.4952917692,0.0,1.0
2012-03-23,32.02,32.02,31.304,31.54,4100,4.34863355097827,4.34863355097827,4.2513936502131,4.28344479068877,30189.2533507374,0.0,1.0
2012-03-26,31.89,32.24,31.69,32.06,7700,4.33097826173319,4.37851173277762,4.30381627827924,4.35406594766906,56696.8904391899,0.0,1.0
2012-03-27,31.65,31.96,31.56,31.86,5600,4.29838388158845,4.34048495594208,4.28616098903417,4.3269039642151,41234.1021375926,0.0,1.0
2012-03-28,31.46,31.69,30.89,31.52,3300,4.27257999730719,4.30381627827924,4.19516834446342,4.28072859234338,24298.6673310814,0.0,1.0
2012-03-29,30.8,31.35,30.53,31.35,8100,4.18294545190914,4.25764090640751,4.1462767742463,4.25764090640751,59642.1834490179,0.0,1.0
2012-03-30,29.75,31.01,29.75,31.01,16900,4.04034503877587,4.21146553453579,4.04034503877587,4.21146553453579,124438.629665235,0.0,1.0
2012-04-02,30.0,30.06,29.69,29.81,4400,4.07429751809332,4.0824461131295,4.03219644373968,4.04849363381206,32398.2231081085,0.0,1.0
2012-04-03,29.64,30.0,29.54,30.0,3400,4.0254059478762,4.07429751809332,4.01182495614922,4.07429751809332,25034.9905835384,0.0,1.0
2012-04-04,29.01,29.58,29.0,29.51,6200,3.93984569999624,4.01725735284001,3.93848760082354,4.00775065863112,45652.0416523347,0.0,1.0
2012-04-05,28.78,29.0,28.59,29.0,2400,3.90860941902419,3.93848760082354,3.88280553474293,3.93848760082354,17671.7580589683,0.0,1.0
2012-04-09,28.62,29.0,28.35,28.5,10100,3.88687983226102,3.93848760082354,3.85021115459818,3.87058264218865,74368.6484981582,0.0,1.0
2012-04-10,28.42,28.78,28.27,28.45,9900,3.85971784880707,3.90860941902419,3.8393463612166,3.86379214632516,72896.0019932441,0.0,1.0
2012-04-11,28.93,28.93,28.1608,28.71,5000,3.92898090661465,3.92898090661465,3.82451591825074,3.8991027248153,36816.1626228506,0.0,1.0
2012-04-12,29.33,29.33,28.9,28.9,2800,3.98330487352256,3.98330487352256,3.92490660909656,3.92490660909656,20617.0510687963,0.0,1.0
2012-04-13,28.8,29.12,28.8,29.07,2000,3.91132561736958,3.95478479089591,3.91132561736958,3.94799429503242,14726.4650491402,0.0,1.0
2012-04-16,29.34,29.36,28.96,28.96,2200,3.98466297269526,3.98737917104066,3.93305520413275,3.93305520413275,16199.1115540543,0.0,1.0
2012-04-17,30.12,30.23,29.46,29.46,2900,4.09059470816569,4.10553379906536,4.00096016276764,4.00096016276764,21353.3743212533,0.0,1.0
2012-04-18,29.32,29.87,29.16,29.87,3900,3.98194677434987,4.05664222884824,3.9602171875867,4.05664222884824,28716.6068458234,0.0,1.0
2012-04-19,28.61,29.31,28.33,29.219,17700,3.88552173308832,3.98058867517717,3.84749495625279,3.96822997270562,130329.215684891,0.0,1.0
2012-04-20,29.75,30.06,29.55,30.05,9200,4.04034503877587,4.0824461131295,4.01318305532192,4.0810880139568,67741.7392260451,0.0,1.0
2012-04-23,28.75,29.2801,28.63,29.28,9400,3.90453512150609,3.9765279586508,3.88823793143372,3.97651437765908,69214.3857309592,0.0,1.0
2012-04-24,29.29,29.44,28.75,28.75,5800,3.97787247683177,3.99824396442224,3.90453512150609,3.90453512150609,42706.7486425067,0.0,1.0
2012-04-25,29.5,29.5,29.28,29.47,9000,4.00639255945843,4.00639255945843,3.97651437765908,4.00231826194033,66269.092721131,0.0,1.0
2012-04-26,29.55,29.79,28.96,29.44,12200,4.01318305532192,4.04577743546666,3.93305520413275,3.99824396442224,89831.4367997553,0.0,1.0
2012-04-27,29.72,29.73,29.35,29.54,5500,4.03627074125778,4.03762884043048,3.98602107186796,4.01182495614922,40497.7788851356,0.0,1.0
2012-04-30,29.4,29.62,29.4,29.57,4400,3.99281156773145,4.0226897495308,3.99281156773145,4.01589925366731,32398.2231081085,0.0,1.0
2012-05-01,29.55,29.93,29.34,29.36,6000,4.01318305532192,4.06479082388443,3.98466297269526,3.98737917104066,44179.3951474206,0.0,1.0
2012-05-02,29.48,29.72,29.3,29.43,3600,4.00367636111303,4.03627074125778,3.97923057600447,3.99688586524954,26507.6370884524,0.0,1.0
2012-05-03,29.22,29.33,28.98,29.33,2600,3.96836578262289,3.98330487352256,3.93577140247814,3.98330487352256,19144.4045638823,0.0,1.0
2012-05-04,29.14,29.55,29.04,29.05,5800,3.95750098924131,4.01318305532192,3.94391999751433,3.94527809668703,42706.7486425066,0.0,1.0
2012-05-07,29.06,29.26,28.76,29.26,4500,3.94663619585972,3.97379817931368,3.90589322067879,3.97379817931368,33134.5463605656,0.0,1.0
2012-05-08,29.19,29.5,28.88,28.88,7600,3.96700768345019,4.00913760403497,3.92487776286542,3.92487776286542,55922.2511530549,0.02,1.0
2012-05-09,29.03,29.36,28.78,29.21,2400,3.94526320830966,3.990111188287,3.91128746590259,3.96972574284276,17659.6582588594,0.0,1.0
2012-05-10,29.14,29.21,28.73,29.12,1400,3.96021253496878,3.96972574284276,3.90449231742117,3.95749447557621,10301.467317668,0.0,1.0
2012-05-11,28.7,28.87,28.57,28.71,6400,3.90041522833232,3.92351873316913,3.88274784228064,3.90177425802861,47092.4220236252,0.0,1.0
2012-05-14,28.41,28.76,28.33,28.33,4300,3.86100336714011,3.90856940651002,3.85013112956985,3.85013112956985,31640.2210471232,0.0,1.0
2012-05-15,28.3,28.8,28.27,28.27,6900,3.846054040481,3.91400552529515,3.84197695139215,3.84197695139215,50771.5174942209,0.0,1.0
2012-05-16,28.0,28.49,27.86,28.3,5400,3.80528314959251,3.87187560471038,3.78625673384455,3.846054040481,39734.2310824337,0.0,1.0
2012-05-17,27.9,28.42,27.71,27.93,10300,3.79169285262968,3.8623623968364,3.7658712884003,3.79576994171853,75789.3666942717,0.0,1.0
2012-05-18,27.77,28.18,27.49,27.7,4400,3.774025466578,3.8297456841256,3.73597263508207,3.76451225870402,32376.0401412423,0.0,1.0
2012-05-21,27.96,28.15,27.5,27.79,5500,3.79984703080738,3.82566859503675,3.73733166477836,3.77674352597057,40470.0501765528,0.0,1.0
2012-05-22,27.6,28.41,27.55,28.0,9300,3.75092196174119,3.86100336714011,3.74412681325977,3.80528314959251,68431.1757530803,0.0,1.0
2012-05-23,27.35,27.67,27.1,27.6,5100,3.71694621933411,3.76043516961517,3.68297047692704,3.75092196174119,37526.7738000763,0.0,1.0
2012-05-24,27.27,27.45,27.0,27.34,2500,3.70607398176385,3.73053651629694,3.66938017996421,3.71558718963783,18395.4773529786,0.0,1.0
2012-05-25,26.99,27.29,26.99,27.29,4400,3.66802115026792,3.70879204115641,3.66802115026792,3.70879204115641,32376.0401412423,0.0,1.0
2012-05-29,27.25,27.35,27.09,27.25,2600,3.70335592237128,3.71694621933411,3.68161144723075,3.70335592237128,19131.2964470977,0.0,1.0
2012-05-30,27.0,27.31,26.816,27.11,7000,3.66938017996421,3.71151010054898,3.6443740335526,3.68432950662332,51507.33658834,0.0,1.0
2012-05-31,27.75,27.75,26.5,27.0,14100,3.77130740718543,3.77130740718543,3.60142869515005,3.66938017996421,103750.492270799,0.0,1.0
2012-06-01,27.24,27.75,27.16,27.18,5300,3.701996892675,3.77130740718543,3.69112465510473,3.6938427144973,38998.4119883146,0.0,1.0
2012-06-04,27.95,28.15,27.31,27.31,7700,3.79848800111109,3.82566859503675,3.71151010054898,3.71151010054898,56658.0702471741,0.0,1.0
2012-06-05,28.25,28.35,27.88,27.93,5100,3.83925889199959,3.85284918896242,3.78897479323711,3.79576994171853,37526.7738000763,0.0,1.0
2012-06-06,28.65,28.7395,28.1,28.26,5500,3.89362007985091,3.90578339563264,3.81887344655534,3.84061792169587,40470.0501765528,0.0,1.0
2012-06-07,27.97,28.83,27.87,28.83,9200,3.80120606050366,3.918082614384,3.78761576354083,3.918082614384,67695.3566589612,0.0,1.0
2012-06-08,28.07,28.07,27.97,27.97,1700,3.81479635746649,3.81479635746649,3.80120606050366,3.80120606050366,12508.9246000254,0.0,1.0
2012-06-11,27.9,28.35,27.9,28.14,5600,3.79169285262968,3.85284918896242,3.79169285262968,3.82430956534047,41205.869270672,0.0,1.0
2012-06-12,27.99,28.12,27.47,28.12,6800,3.80392411989623,3.82159150594791,3.73325457568951,3.82159150594791,50035.6984001017,0.0,1.0
2012-06-13,27.85,28.1,27.81,28.06,7600,3.78489770414826,3.81887344655534,3.77946158536313,3.81343732777021,55922.2511530549,0.0,1.0
2012-06-14,28.28,28.28,27.81,27.81,4800,3.84333598108843,3.84333598108843,3.77946158536313,3.77946158536313,35319.3165177189,0.0,1.0
2012-06-15,28.74,28.74,27.71,28.16,15400,3.90585134711745,3.90585134711745,3.7658712884003,3.82702762473304,113316.140494348,0.0,1.0
2012-06-18,28.35,28.4871,28.22,28.45,5100,3.85284918896242,3.87148148609846,3.83518180291074,3.86643948592525,37526.7738000763,0.0,1.0
2012-06-19,28.97,28.9899,27.92,28.31,9800,3.93710903013196,3.93981349922757,3.79441091202225,3.84741307017728,72110.2712236761,0.0,1.0
2012-06-20,28.25,28.72,28.1401,28.72,4800,3.83925889199959,3.90313328772489,3.82432315563743,3.90313328772489,35319.3165177188,0.0,1.0
2012-06-21,27.4,28.31,27.1901,28.19,14700,3.72374136781553,3.84741307017728,3.69521533449055,3.83110471382189,108165.406835514,0.0,1.0
2012-06-22,26.99,27.67,26.99,27.49,38200,3.66802115026792,3.76043516961517,3.66802115026792,3.73597263508207,281082.893953513,0.0,1.0
2012-06-25,26.73,26.9,26.35,26.85,30900,3.63268637816456,3.65578988300138,3.58104324970581,3.64899473451996,227368.100082815,0.0,1.0
2012-06-26,26.9,26.94,26.5,26.83,36500,3.65578988300138,3.66122600178651,3.60142869515005,3.64627667512739,268573.969353487,0.0,1.0
2012-06-27,27.41,27.41,26.94,27.06,2100,3.72510039751181,3.72510039751181,3.66122600178651,3.6775343581419,15452.200976502,0.0,1.0
2012-06-28,27.16,27.32,27.07,27.32,5100,3.69112465510473,3.71286913024526,3.67889338783819,3.71286913024526,37526.7738000763,0.0,1.0
2012-06-29,28.78,28.78,27.28,27.28,6900,3.91128746590259,3.91128746590259,3.70743301146013,3.70743301146013,50771.5174942208,0.0,1.0
2012-07-02,29.54,29.54,28.6201,28.6201,5400,4.0145737228201,4.0145737228201,3.88955658105902,3.88955658105902,39734.2310824337,0.0,1.0
2012-07-03,29.65,29.65,29.4,29.4,1500,4.02952304947921,4.02952304947921,3.99554730707213,3.99554730707213,11037.2864117871,0.0,1.0
2012-07-05,29.52,29.94,29.45,29.52,10100,4.01185566342753,4.06893491067142,4.00234245555355,4.01185566342753,74317.7285060335,0.0,1.0
2012-07-06,28.82,29.86,28.82,29.36,9300,3.91672358468772,4.05806267310115,3.91672358468772,3.990111188287,68431.1757530803,0.0,1.0
2012-07-09,28.41,29.25,28.41,28.81,2100,3.86100336714011,3.97516186162789,3.86100336714011,3.91536455499144,15452.200976502,0.0,1.0
2012-07-10,28.6,28.63,28.23,28.42,3100,3.88682493136949,3.89090202045834,3.83654083260702,3.8623623968364,22810.3919176935,0.0,1.0
2012-07-11,29.06,29.35,28.47,28.48,6400,3.94934029739851,3.98875215859072,3.86915754531781,3.8705165750141,47092.4220236252,0.0,1.0
2012-07-12,29.3,29.41,28.935,29.07,4400,3.9819570101093,3.99690633676842,3.93235242619497,3.95069932709479,32376.0401412423,0.0,1.0
2012-07-13,29.72,30.0,29.02,29.37,7200,4.03903625735319,4.07708908884912,3.94390417861338,3.99147021798329,52978.9747765783,0.0,1.0
2012-07-16,29.39,29.96,29.0,29.52,14500,3.99418827737585,4.07165297006398,3.94118611922081,4.01185566342753,106693.768647276,0.0,1.0
2012-07-17,29.4,29.65,28.21,28.24,6500,3.99554730707213,4.02952304947921,3.83382277321445,3.8378998623033,47828.2411177444,0.0,1.0
2012-07-18,29.45,29.62,27.99,29.38,4700,4.00234245555355,4.02544596039036,3.80392411989623,3.99282924767957,34583.4974235997,0.0,1.0
2012-07-19,28.9,29.45,28.8,29.45,3200,3.92759582225798,4.00234245555355,3.91400552529515,4.00234245555355,23546.2110118126,0.0,1.0
2012-07-20,28.34,28.94,28.34,28.71,3300,3.85149015926613,3.93303194104312,3.85149015926613,3.90177425802861,24282.0301059317,0.0,1.0
2012-07-23,27.81,28.35,27.81,28.11,3100,3.77946158536313,3.85284918896242,3.77946158536313,3.82023247625162,22810.3919176934,0.0,1.0
2012-07-24,27.4,28.06,27.4,28.06,1900,3.72374136781553,3.81343732777021,3.72374136781553,3.81343732777021,13980.5627882637,0.0,1.0
2012-07-25,27.42,27.96,27.39,27.64,2600,3.72645942720809,3.79984703080738,3.72238233811924,3.75635808052632,19131.2964470977,0.0,1.0
2012-07-26,28.41,28.94,27.3,27.58,20800,3.86100336714011,3.93303194104312,3.7101510708527,3.74820390234862,153050.371576782,0.0,1.0
2012-07-27,29.33,29.33,28.29,28.45,5200,3.98603409919815,3.98603409919815,3.84469501078472,3.86643948592525,38262.5928941955,0.0,1.0
2012-07-30,28.78,29.23,28.6,29.07,5100,3.91128746590259,3.97244380223532,3.88682493136949,3.95069932709479,37526.7738000763,0.0,1.0
2012-07-31,28.14,28.88,28.02,28.75,3400,3.82430956534047,3.92487776286542,3.80800120898508,3.90721037681374,25017.8492000509,0.0,1.0
2012-08-01,25.5,28.34,25.5,28.08,7500,3.46552572552175,3.85149015926613,3.46552572552175,3.81615538716277,55186.4320589357,0.0,1.0
2012-08-02,26.9,27.1,25.77,25.77,9300,3.65578988300138,3.68297047692704,3.50221952732139,3.50221952732139,68431.1757530802,0.0,1.0
2012-08-03,28.45,28.45,27.05,27.05,3300,3.86643948592525,3.86643948592525,3.67617532844562,3.67617532844562,24282.0301059317,0.0,1.0
2012-08-06,28.28,28.48,27.92,28.4,2700,3.84333598108843,3.8705165750141,3.79441091202225,3.85964433744383,19867.1155412169,0.0,1.0
2012-08-07,28.25,28.25,28.04,28.25,4000,3.83925889199959,3.83925889199959,3.81071926837764,3.83925889199959,29432.7637647657,0.0,1.0
2012-08-08,27.8,28.25,27.69,28.25,2300,3.77810255566685,3.83925889199959,3.76315322900774,3.83925889199959,16923.8391647403,0.0,1.0
2012-08-09,28.66,28.66,27.67,27.67,1500,3.89497910954719,3.89497910954719,3.76043516961517,3.76043516961517,11037.2864117871,0.0,1.0
2012-08-10,27.84,28.16,27.5,28.16,2600,3.78353867445198,3.82702762473304,3.73733166477836,3.82702762473304,19131.2964470977,0.0,1.0
2012-08-13,28.12,28.145,27.7,27.74,21300,3.82159150594791,3.82498908018861,3.76451225870402,3.76994837748915,156729.467047377,0.0,1.0
2012-08-14,28.48,28.53,28.15,28.15,6100,3.8705165750141,3.87731172349551,3.82566859503675,3.82566859503675,44884.9647412677,0.0,1.0
2012-08-15,28.96,29.03,27.92,29.03,4700,3.93575000043568,3.94526320830966,3.79441091202225,3.94526320830966,34583.4974235997,0.0,1.0
2012-08-16,29.0,29.0,28.31,28.9,3200,3.94118611922081,3.94118611922081,3.84741307017728,3.92759582225798,23546.2110118126,0.0,1.0
2012-08-17,28.8,29.5795,28.13,28.89,15000,3.91400552529515,4.01994189012042,3.82295053564419,3.9262367925617,110372.864117872,0.0,1.0
2012-08-20,29.37,29.48,28.98,29.02,1900,3.99147021798329,4.0064195446424,3.93846805982825,3.94390417861338,13980.5627882637,0.0,1.0
2012-08-21,29.57,29.75,28.97,29.32,2900,4.01865081190895,4.04311334644204,3.93710903013196,3.98467506950187,21338.7537294551,0.0,1.0
2012-08-22,29.7,29.83,29.5,29.5,4800,4.03631819796063,4.05398558401231,4.00913760403497,4.00913760403497,35319.3165177188,0.0,1.0
2012-08-23,29.23,29.7895,29.23,29.75,11200,3.97244380223532,4.04848151374236,3.97244380223532,4.04311334644204,82411.7385413441,0.0,1.0
2012-08-24,29.45,29.5,29.25,29.25,4200,4.00234245555355,4.00913760403497,3.97516186162789,3.97516186162789,30904.401953004,0.0,1.0
2012-08-27,29.69,30.24,29.39,29.4,34800,4.03495916826434,4.10970580155991,3.99418827737585,3.99554730707213,256065.044753462,0.0,1.0
2012-08-28,29.18,29.6,28.9,29.46,18900,3.96564865375391,4.0227279009978,3.92759582225798,4.00370148524983,139069.808788518,0.0,1.0
2012-08-29,29.15,29.36,28.816,29.1,14700,3.96157156466506,3.990111188287,3.91617997280921,3.95477641618364,108165.406835514,0.0,1.0
2012-08-30,28.7,28.8,28.7,28.8,700,3.90041522833232,3.91400552529515,3.90041522833232,3.91400552529515,5150.733658834,0.0,1.0
2012-08-31,28.8,28.85,28.77,28.77,2200,3.91400552529515,3.92080067377657,3.9099284362063,3.9099284362063,16188.0200706212,0.0,1.0
2012-09-04,28.85,28.85,28.78,28.8,12400,3.92080067377657,3.92080067377657,3.91128746590259,3.91400552529515,91241.5676707737,0.0,1.0
2012-09-05,28.61,29.15,28.52,29.15,6700,3.88818396106577,3.96157156466506,3.87595269379923,3.96157156466506,49299.8793059827,0.0,1.0
2012-09-06,28.85,29.0,28.7,28.8,11100,3.92080067377657,3.94118611922081,3.90041522833232,3.91400552529515,81675.9194472248,0.0,1.0
2012-09-07,28.97,29.02,28.54,28.97,5000,3.93710903013196,3.94390417861338,3.87867075319179,3.93710903013196,36790.9547059572,0.0,1.0
2012-09-10,28.65,29.14,28.65,28.8,9400,3.89362007985091,3.96021253496878,3.89362007985091,3.91400552529515,69166.9948471994,0.0,1.0
2012-09-11,29.24,29.3,28.77,28.81,11600,3.97380283193161,3.9819570101093,3.9099284362063,3.91536455499144,85355.0149178205,0.0,1.0
2012-09-12,29.71,29.71,29.35,29.35,6700,4.03767722765691,4.03767722765691,3.98875215859072,3.98875215859072,49299.8793059826,0.0,1.0
2012-09-13,31.3,31.3,29.511,29.75,87600,4.25376294936591,4.25376294936591,4.01063253670088,4.04311334644204,644577.52644837,0.0,1.0
2012-09-14,31.49,31.5,30.84,31.18,13000,4.27958451359529,4.28094354329157,4.19124758333689,4.23745459301052,95656.4822354886,0.0,1.0
2012-09-17,30.44,31.38,30.44,31.38,5600,4.13688639548557,4.26463518693618,4.13688639548557,4.26463518693618,41205.869270672,0.0,1.0
2012-09-18,30.01,30.28,29.4,30.0901,5800,4.0784481185454,4.11514192034504,3.99554730707213,4.08933394641263,42677.5074589103,0.0,1.0
2012-09-19,30.55,30.55,30.05,30.05,3800,4.15183572214468,4.15183572214468,4.08388423733053,4.08388423733053,27961.1255765275,0.0,1.0
2012-09-20,30.37,30.7421,30.05,30.25,2300,4.12737318761159,4.17794268261028,4.08388423733053,4.11106483125619,16923.8391647403,0.0,1.0
2012-09-21,31.4,31.41,30.353,30.75,24100,4.26735324632874,4.26871227602503,4.12506283712791,4.17901631607034,177332.401682714,0.0,1.0
2012-09-24,31.8,32.0,31.39,31.39,7100,4.32171443418006,4.34889502810573,4.26599421663246,4.26599421663246,52243.1556824592,0.0,1.0
2012-09-25,32.61,32.93,31.9,32.18,17300,4.43179583957899,4.47528478986005,4.33530473114289,4.37335756263882,127296.703282612,0.0,1.0
2012-09-26,32.09,32.8,32.0,32.8,18900,4.36112629537227,4.45761740380837,4.34889502810573,4.45761740380837,139069.808788518,0.0,1.0
2012-09-27,32.69,32.73,32.0,32.02,13900,4.44266807714925,4.44810419593439,4.34889502810573,4.35161308749829,102278.854082561,0.0,1.0
2012-09-28,32.89,32.89,32.0,32.51,16600,4.46984867107492,4.46984867107492,4.34889502810573,4.41820554261616,122145.969623778,0.0,1.0
2012-10-01,32.75,33.0,32.49,33.0,7800,4.45082225532695,4.48479799773403,4.41548748322359,4.48479799773403,57393.8893412932,0.0,1.0
2012-10-02,32.79,32.79,32.44,32.79,9100,4.45625837411209,4.45625837411209,4.40869233474218,4.45625837411209,66959.5375648419,0.0,1.0
2012-10-03,32.66,32.85,32.41,32.75,3200,4.43859098806041,4.46441255228978,4.40461524565333,4.45082225532695,23546.2110118126,0.0,1.0
2012-10-04,32.55,32.7,32.02,32.62,27900,4.42364166140129,4.44402710684554,4.35161308749829,4.43315486927527,205293.527259241,0.0,1.0
2012-10-05,32.5,32.6,32.25,32.48,3400,4.41684651291988,4.43043680988271,4.3828707705128,4.41412845352731,25017.8492000508,0.0,1.0
2012-10-08,32.63,32.82,32.25,32.3,5700,4.43451389897156,4.46033546320093,4.3828707705128,4.38966591899422,41941.6883647911,0.0,1.0
2012-10-09,32.24,32.8,32.24,32.74,12700,4.38151174081652,4.45761740380837,4.38151174081652,4.44946322563067,93449.0249531311,0.0,1.0
2012-10-10,32.35,32.67,31.7305,32.25,5800,4.39646106747563,4.43995001775669,4.3122691777909,4.3828707705128,42677.5074589103,0.0,1.0
2012-10-11,33.0,33.29,32.25,32.6,16700,4.48479799773403,4.52420985892624,4.3828707705128,4.43043680988271,122881.788717897,0.0,1.0
2012-10-12,32.82,32.99,32.59,32.93,1100,4.46033546320093,4.48343896803775,4.42907778018643,4.47528478986005,8094.01003531058,0.0,1.0
2012-10-15,32.34,33.12,32.101,32.79,13200,4.39510203777935,4.50110635408943,4.36262122803818,4.45625837411209,97128.1204237269,0.0,1.0
2012-10-16,32.22,32.64,31.9556,32.64,15500,4.37879368142395,4.43587292866784,4.34286093625423,4.43587292866784,114051.959588467,0.0,1.0
2012-10-17,32.8,32.8,32.44,32.44,1100,4.45761740380837,4.45761740380837,4.40869233474218,4.40869233474218,8094.01003531057,0.0,1.0
2012-10-18,32.57,32.68,32.57,32.68,1400,4.42635972079386,4.44130904745297,4.42635972079386,4.44130904745297,10301.467317668,0.0,1.0
2012-10-19,32.02,32.89,31.78,32.26,4800,4.35161308749829,4.46984867107492,4.3189963747875,4.38422980020908,35319.3165177189,0.0,1.0
2012-10-22,32.13,32.37,32.13,32.28,7800,4.36656241415741,4.3991791268682,4.36656241415741,4.38694785960165,57393.8893412931,0.0,1.0
2012-10-23,32.09,32.38,31.54,32.06,8200,4.36112629537227,4.40053815656448,4.2863796620767,4.35704920628342,60337.1657177698,0.0,1.0
2012-10-24,32.06,32.25,32.0,32.13,1500,4.35704920628342,4.3828707705128,4.34889502810573,4.36656241415741,11037.2864117872,0.0,1.0
2012-10-25,32.51,32.53,32.25,32.43,1900,4.41820554261616,4.42092360200873,4.3828707705128,4.4073333050459,13980.5627882637,0.0,1.0
2012-10-26,32.26,32.6,32.23,32.55,1800,4.38422980020908,4.43043680988271,4.38015271112023,4.42364166140129,13244.7436941446,0.0,1.0
2012-10-31,32.82,32.9,32.04,32.04,2700,4.46033546320093,4.4712077007712,4.35433114689086,4.35433114689086,19867.1155412169,0.0,1.0
2012-11-01,33.4,33.4,32.1717,32.89,7300,4.53915918558535,4.53915918558535,4.3722295679909,4.46984867107492,53714.7938706974,0.0,1.0
2012-11-02,32.25,33.49,32.25,33.49,6400,4.3828707705128,4.5513904528519,4.3828707705128,4.5513904528519,47092.4220236252,0.0,1.0
2012-11-05,32.25,32.49,31.95,32.49,8400,4.3828707705128,4.41548748322359,4.34209987962431,4.41548748322359,61808.803906008,0.0,1.0
2012-11-06,32.4,32.4,31.97,31.97,8600,4.40325621595705,4.40325621595705,4.34481793901688,4.34481793901688,63280.4420942463,0.0,1.0
2012-11-07,31.92,32.25,31.75,32.0,21800,4.34074084992803,4.38561693014345,4.31762286921099,4.35161989967722,160308.118834493,0.02,1.0
2012-11-08,31.96,32.0599,31.83,31.92,19100,4.34618037480262,4.35976558817693,4.32850191896018,4.34074084992803,140453.443566001,0.0,1.0
2012-11-09,32.24,32.29,31.74,31.74,2800,4.3842570489248,4.39105645501804,4.31626298799234,4.31626298799234,20590.0336117697,0.0,1.0
2012-11-12,32.0,32.4,31.92,32.07,12400,4.35161989967722,4.40601514842318,4.34074084992803,4.36113906820776,91184.4345664088,0.0,1.0
2012-11-13,32.29,32.29,31.6436,31.94,11000,4.39105645501804,4.39105645501804,4.30315373304456,4.34346061236532,80889.417760524,0.0,1.0
2012-11-14,31.6,32.44,31.6,32.44,2600,4.29722465093125,4.41145467329778,4.29722465093125,4.41145467329778,19119.3169252148,0.0,1.0
2012-11-15,30.85,31.64,30.6037,31.64,3500,4.19523355953257,4.30266417580585,4.16173968511724,4.30266417580585,25737.5420147122,0.0,1.0
2012-11-16,30.07,30.84,29.87,30.56,13300,4.08916282447794,4.19387367831392,4.06196520010496,4.15579700419174,97802.6596559062,0.0,1.0
2012-11-19,30.57,30.7,30.16,30.35,3300,4.15715688541039,4.17483534125283,4.10140175544578,4.12723949860011,24266.8253281572,0.0,1.0
2012-11-20,30.51,30.71,30.45,30.68,1900,4.1489975980985,4.17619522247148,4.1408383107866,4.17211557881553,13971.8085222723,0.0,1.0
2012-11-21,30.63,30.7,30.37,30.37,2000,4.16531617272229,4.17483534125283,4.12995926103741,4.12995926103741,14707.1668655498,0.0,1.0
2012-11-23,30.83,30.83,30.26,30.61,1700,4.19251379709527,4.19251379709527,4.11500056763227,4.16259641028499,12501.0918357173,0.0,1.0
2012-11-26,31.14,31.14,30.53,30.63,6600,4.23467011487339,4.23467011487339,4.1517173605358,4.16531617272229,48533.6506563144,0.0,1.0
2012-11-27,31.3,31.54,30.84,30.84,5000,4.25642821437178,4.28906536361936,4.19387367831392,4.19387367831392,36767.9171638745,0.0,1.0
2012-11-28,31.72,32.0,31.0859,31.32,4500,4.31354322555504,4.35161989967722,4.2273131574805,4.25914797680908,33091.1254474871,0.0,1.0
2012-11-29,32.33,32.33,31.95,32.0,2900,4.39649597989264,4.39649597989264,4.34482049358397,4.35161989967722,21325.3919550472,0.0,1.0
2012-11-30,31.62,32.32,31.62,32.32,5600,4.29994441336855,4.39513609867399,4.29994441336855,4.39513609867399,41180.0672235395,0.0,1.0
2012-12-03,30.82,31.79,30.05,31.62,8300,4.19115391587662,4.32306239408559,4.08644306204064,4.29994441336855,61034.7424920317,0.0,1.0
2012-12-04,30.25,31.03,30.25,30.8163,6200,4.11364068641362,4.21971142146825,4.11364068641362,4.19065075982572,45592.2172832044,0.0,1.0
2012-12-05,30.0,30.45,29.75,30.45,4800,4.07964365594739,4.1408383107866,4.04564662548117,4.1408383107866,35297.2004773196,0.0,1.0
2012-12-06,30.0,30.0,29.89,29.91,2900,4.07964365594739,4.07964365594739,4.06468496254225,4.06740472497955,21325.3919550472,0.0,1.0
2012-12-07,29.85,30.1335,28.9801,30.1335,4700,4.05924543766766,4.09779807021636,3.94094937045737,4.09779807021636,34561.842134042,0.0,1.0
2012-12-10,29.26,29.73,29.03,29.73,2800,3.97901244576736,4.04292686304387,3.94773517773843,4.04292686304387,20590.0336117697,0.0,1.0
2012-12-11,30.42,30.42,29.36,29.36,6600,4.13675866713066,4.13675866713066,3.99261125795385,3.99261125795385,48533.6506563143,0.0,1.0
2012-12-12,29.75,30.33,29.692,30.33,3200,4.04564662548117,4.12451973616281,4.037759314413,4.12451973616281,23531.4669848797,0.0,1.0
2012-12-13,29.59,29.6,29.23,29.45,1400,4.02388852598278,4.02524840720143,3.97493280211141,4.00485018892169,10295.0168058849,0.0,1.0
2012-12-14,30.22,30.22,29.59,29.59,13500,4.10956104275767,4.10956104275767,4.02388852598278,4.02388852598278,99273.3763424613,0.0,1.0
2012-12-17,31.44,31.44,30.39,30.39,3000,4.27546655143287,4.27546655143287,4.13267902347471,4.13267902347471,22060.7502983247,0.0,1.0
2012-12-18,32.25,32.25,31.7,31.76,4000,4.38561693014345,4.38561693014345,4.31082346311775,4.31898275042964,29414.3337310996,0.0,1.0
2012-12-19,32.12,32.25,31.85,32.2,5900,4.36793847430101,4.38561693014345,4.33122168139748,4.3788175240502,43386.1422533719,0.0,1.0
2012-12-20,31.98,32.2,31.241,31.95,5900,4.34890013723992,4.3788175240502,4.24840491518175,4.34482049358397,43386.142253372,0.0,1.0
2012-12-21,31.84,32.16,31.72,31.86,17200,4.32986180017883,4.37337799917561,4.31354322555504,4.33258156261613,126481.635043728,0.0,1.0
2012-12-24,31.14,31.51,31.14,31.47,1800,4.23467011487339,4.28498571996341,4.23467011487339,4.27954619508882,13236.4501789948,0.0,1.0
2012-12-26,30.83,31.3,30.83,31.3,3900,4.19251379709527,4.25642821437178,4.19251379709527,4.25642821437178,28678.9753878221,0.0,1.0
2012-12-27,30.53,30.81,30.33,30.81,1900,4.1517173605358,4.18979403465797,4.12451973616281,4.18979403465797,13971.8085222723,0.0,1.0
2012-12-28,30.53,30.9,30.46,30.46,2000,4.1517173605358,4.20203296562582,4.14219819200525,4.14219819200525,14707.1668655498,0.0,1.0
2012-12-31,31.01,31.35,30.25,30.6,13000,4.21699165903096,4.26322762046503,4.11364068641362,4.16123652906634,95596.5846260737,0.0,1.0
2013-01-02,32.38,32.5,31.16,31.5,17300,4.40329538598589,4.41961396060968,4.23738987731069,4.28362583874476,127216.993387006,0.0,1.0
2013-01-03,32.02,32.45,32.02,32.05,4200,4.35433966211452,4.41281455451643,4.35433966211452,4.35841930577047,30885.0504176546,0.0,1.0
2013-01-04,32.5,32.5,32.14,32.24,8300,4.41961396060968,4.41961396060968,4.37065823673831,4.3842570489248,61034.7424920317,0.0,1.0
2013-01-07,32.5,32.69,32.5,32.5,1700,4.41961396060968,4.44545170376401,4.41961396060968,4.41961396060968,12501.0918357173,0.0,1.0
2013-01-08,33.4,33.41,32.46,32.515,26700,4.5420032702881,4.54336315150675,4.41417443573508,4.42165378243765,196340.67765509,0.0,1.0
2013-01-09,34.64,34.69,33.2014,33.39,7500,4.71062854140059,4.71742794749384,4.51499602928573,4.54064338906945,55151.8757458118,0.0,1.0
2013-01-10,34.95,35.34,34.29,34.61,16200,4.75278485917871,4.80582022670603,4.66303269874787,4.70654889774464,119128.051610954,0.0,1.0
2013-01-11,34.78,35.09,34.51,35.07,1800,4.72966687846168,4.7718231962398,4.69295008555815,4.7691034338025,13236.4501789948,0.0,1.0
2013-01-14,33.74,34.76,33.53,34.6,4300,4.58823923172217,4.72694711602438,4.55968172613054,4.70518901652599,31620.4087609321,0.0,1.0
2013-01-15,33.54,33.54,33.04,33.2,1900,4.56104160734919,4.56104160734919,4.49304754641673,4.51480564591512,13971.8085222723,0.0,1.0
2013-01-16,33.34,33.86,33.34,33.403,1900,4.5338439829762,4.60455780634596,4.5338439829762,4.54241123465369,13971.8085222723,0.0,1.0
2013-01-17,34.71,34.98,33.7,33.7,7200,4.72014770993114,4.75686450283466,4.58279970684757,4.58279970684757,52945.8007159793,0.0,1.0
2013-01-18,34.44,34.7,34.05,34.57,4000,4.68343091702761,4.71878782871249,4.63039554950029,4.70110937287005,29414.3337310996,0.0,1.0
2013-01-22,35.0,35.25,34.15,34.35,8800,4.75958426527196,4.79358129573819,4.64399436168678,4.67119198605977,64711.5342084192,0.0,1.0
2013-01-23,34.95,35.21,34.5488,34.86,40700,4.75278485917871,4.78814177086359,4.69822642468651,4.74054592821087,299290.845713939,0.0,1.0
2013-01-24,35.3,35.3,34.8,34.95,2900,4.80038070183143,4.80038070183143,4.73238664089898,4.75278485917871,21325.3919550472,0.0,1.0
2013-01-25,36.0,36.0,35.34,35.34,3200,4.89557238713687,4.89557238713687,4.80582022670603,4.80582022670603,23531.4669848797,0.0,1.0
2013-01-28,36.06,36.56,35.829,35.829,15100,4.90373167444877,4.97172573538122,4.87231841829797,4.87231841829797,111039.109834901,0.0,1.0
2013-01-29,36.96,37.105,35.84,36.11,5500,5.02612098412719,5.0458392617976,4.87381428763849,4.91053108054201,40444.708880262,0.0,1.0
2013-01-30,36.49,37.11,36.39,37.0,13300,4.96220656685068,5.04651920240693,4.94860775466419,5.03156050900179,97802.6596559062,0.0,1.0
2013-01-31,35.99,36.46,35.76,36.46,7300,4.89421250591822,4.95812692319473,4.86293523788929,4.95812692319473,53681.1590592569,0.0,1.0
2013-02-01,37.16,37.16,36.22,36.22,4000,5.05331860850017,5.05331860850017,4.92548977394715,4.92548977394715,29414.3337310996,0.0,1.0
2013-02-04,36.39,37.45,36.22,37.4,6400,4.94860775466419,5.092755163841,4.92548977394715,5.08595575774775,47062.9339697594,0.0,1.0
2013-02-05,36.56,36.7,36.262,36.7,3800,4.97172573538122,4.99076407244231,4.93120127506548,4.99076407244231,27943.6170445447,0.0,1.0
2013-02-06,36.01,36.48,36.0,36.48,900,4.89693226835552,4.96084668563203,4.89557238713687,4.96084668563203,6618.22508949742,0.0,1.0
2013-02-07,35.64,35.76,35.31,35.76,4100,4.8466166632655,4.86293523788929,4.80174058305008,4.86293523788929,30149.6920743771,0.0,1.0
2013-02-08,35.69,35.69,35.69,35.69,1200,4.85341606935875,4.85341606935875,4.85341606935875,4.85341606935875,8824.30011932988,0.0,1.0
2013-02-11,35.45,35.59,35.3548,35.59,600,4.82077892011117,4.83981725717226,4.80783285090963,4.83981725717226,4412.15005966494,0.0,1.0
2013-02-12,35.6,35.6,35.37,35.37,700,4.84117713839091,4.84117713839091,4.80989987036198,4.80989987036198,5147.50840294243,0.0,1.0
2013-02-13,35.65,35.65,35.55,35.55,1100,4.84797654448415,4.84797654448415,4.83437773229766,4.83437773229766,8088.9417760524,0.0,1.0
2013-02-14,36.0,36.1199,35.4,35.89,3000,4.89557238713687,4.91187736294848,4.81397951401792,4.88061369373173,22060.7502983247,0.0,1.0
2013-02-15,36.2,36.5601,36.11,36.5,9100,4.92277001150986,4.97173933419341,4.91053108054201,4.96356644806933,66917.6092382516,0.0,1.0
2013-02-19,36.33,36.33,36.01,36.01,4000,4.94044846735229,4.94044846735229,4.89693226835552,4.89693226835552,29414.3337310996,0.0,1.0
2013-02-20,35.3,36.13,35.3,36.13,9300,4.80038070183143,4.91325084297931,4.80038070183143,4.91325084297931,68388.3259248067,0.0,1.0
2013-02-21,35.29,35.3,35.05,35.05,2400,4.79902082061278,4.80038070183143,4.7663836713652,4.7663836713652,17648.6002386598,0.0,1.0
2013-02-22,35.38,35.7399,34.99,35.49,9300,4.81125975158063,4.86020187663981,4.75822438405331,4.82621844498577,68388.3259248066,0.0,1.0
2013-02-25,34.63,35.48,34.63,35.48,2900,4.70926866018194,4.82485856376712,4.70926866018194,4.82485856376712,21325.3919550472,0.0,1.0
2013-02-26,34.45,34.8,34.45,34.8,2700,4.68479079824626,4.73238664089898,4.68479079824626,4.73238664089898,19854.6752684922,0.0,1.0
2013-02-27,34.62,34.62,34.2101,34.2101,2100,4.70790877896329,4.70790877896329,4.65216724781086,4.65216724781086,15442.5252088273,0.0,1.0
2013-02-28,34.05,35.14,34.05,34.79,11700,4.63039554950029,4.77862260233305,4.63039554950029,4.73102675968033,86036.9261634664,0.0,1.0
2013-03-01,34.7,34.81,34.2201,34.81,5800,4.71878782871249,4.73374652211763,4.65352712902951,4.73374652211763,42650.7839100944,0.0,1.0
2013-03-04,34.94,34.99,34.35,34.35,7200,4.75142497796006,4.75822438405331,4.67119198605977,4.67119198605977,52945.8007159794,0.0,1.0
2013-03-05,34.75,36.01,34.45,34.98,45200,4.72558723480573,4.89693226835552,4.68479079824626,4.75686450283466,332381.971161426,0.0,1.0
2013-03-06,35.6,35.6,34.66,34.9,5100,4.84117713839091,4.84117713839091,4.71334830383789,4.74598545308547,37503.275507152,0.0,1.0
2013-03-07,36.0,36.0,35.5,35.8,3400,4.89557238713687,4.89557238713687,4.82757832620442,4.86837476276389,25002.1836714347,0.0,1.0
2013-03-08,36.09,36.25,35.8901,36.25,4100,4.90781131810471,4.9295694176031,4.88062729254392,4.9295694176031,30149.6920743771,0.0,1.0
2013-03-11,36.45,37.01,36.0,36.0,6300,4.95676704197608,5.03292039022043,4.89557238713687,4.89557238713687,46327.5756264819,0.0,1.0
2013-03-12,36.72,36.85,36.23,36.47,8500,4.99348383487961,5.01116229072205,4.9268496551658,4.95948680441338,62505.4591785867,0.0,1.0
2013-03-13,37.29,37.5204,36.92,36.92,5500,5.07099706434261,5.10232872762029,5.02068145925259,5.02068145925259,40444.708880262,0.0,1.0
2013-03-14,37.82,37.82,37.38,37.4734,4500,5.14307076893101,5.14307076893101,5.08323599531045,5.09593728589264,33091.1254474871,0.0,1.0
2013-03-15,37.89,38.01,37.5101,37.78,22500,5.15258993746156,5.16890851208535,5.10092804996508,5.13763124405642,165455.627237435,0.0,1.0
2013-03-18,37.81,38.0,37.6,37.6,16500,5.14171088771237,5.1675486308667,5.11315338212073,5.11315338212073,121334.126640786,0.0,1.0
2013-03-19,37.62,38.0,37.2,38.0,20600,5.11587314455803,5.1675486308667,5.05875813337477,5.1675486308667,151483.818715163,0.0,1.0
2013-03-20,37.93,38.1,37.52,37.84,15000,5.15802946233616,5.18114744305319,5.10227433237154,5.14579053136831,110303.751491623,0.0,1.0
2013-03-21,38.37,38.6,37.87,37.87,4600,5.21786423595672,5.24914150398565,5.14987017502426,5.14987017502426,33826.4837907645,0.0,1.0
2013-03-22,39.86,39.86,38.6,38.6,20600,5.42048653753544,5.42048653753544,5.24914150398565,5.24914150398565,151483.818715163,0.0,1.0
2013-03-25,39.39,39.988,39.39,39.89,9200,5.35657212025893,5.43789301713415,5.35657212025893,5.42456618119139,67652.9675815291,0.0,1.0
2013-03-26,39.5,39.5,39.19,39.46,1000,5.37153081366407,5.37153081366407,5.32937449588595,5.36609128878947,7353.5834327749,0.0,1.0
2013-03-27,39.17,39.25,39.15,39.2,2800,5.32665473344865,5.33753378319784,5.32393497101135,5.3307343771046,20590.0336117697,0.0,1.0
2013-03-28,39.25,39.84,39.09,39.34,9300,5.33753378319784,5.41776677509814,5.31577568369945,5.34977271416568,68388.3259248066,0.0,1.0
2013-04-01,38.68,39.29,38.29,39.29,12800,5.26002055373484,5.34297330807244,5.20698518620752,5.34297330807244,94125.8679395188,0.0,1.0
2013-04-02,39.19,39.53,38.58,38.91,18700,5.32937449588595,5.37561045732002,5.24642174154835,5.29129782176377,137512.010192891,0.0,1.0
2013-04-03,39.0,39.29,38.75,39.0333,7500,5.30353675273161,5.34297330807244,5.26953972226538,5.30806515718971,55151.8757458118,0.0,1.0
2013-04-04,40.25,40.25,38.94,39.25,9000,5.47352190506275,5.47352190506275,5.29537746541972,5.33753378319784,66182.2508949742,0.0,1.0
2013-04-05,40.25,40.25,39.75,40.05,19800,5.47352190506275,5.47352190506275,5.4055278441303,5.44632428068977,145600.951968943,0.0,1.0
2013-04-08,39.75,40.28,39.75,40.25,4900,5.4055278441303,5.4776015487187,5.4055278441303,5.47352190506275,36032.558820597,0.0,1.0
2013-04-09,39.55,40.02,39.53,40.01,4600,5.37833021975731,5.44224463703382,5.37561045732002,5.44088475581517,33826.4837907646,0.0,1.0
2013-04-10,39.0,39.67,38.87,39.6,7400,5.30353675273161,5.3946487943811,5.28585829688917,5.38512962585056,54416.5174025343,0.0,1.0
2013-04-11,38.0,38.75,37.87,38.75,6100,5.1675486308667,5.26953972226538,5.14987017502426,5.26953972226538,44856.8589399269,0.0,1.0
2013-04-12,38.25,38.25,37.75,37.79,12100,5.20154566133293,5.20154566133293,5.13355160040047,5.13899112527507,88978.3595365763,0.0,1.0
2013-04-15,36.08,38.26,36.08,38.0,12100,4.90645143688607,5.20290554255158,4.90645143688607,5.1675486308667,88978.3595365763,0.0,1.0
2013-04-16,36.8,36.81,35.84,35.84,5800,5.0043628846288,5.00572276584745,4.87381428763849,4.87381428763849,42650.7839100945,0.0,1.0
2013-04-17,36.35,37.0,35.86,36.59,8300,4.94316822978959,5.03156050900179,4.87653405007578,4.97580537903717,61034.7424920317,0.0,1.0
2013-04-18,36.33,36.45,36.33,36.35,5900,4.94044846735229,4.95676704197608,4.94044846735229,4.94316822978959,43386.142253372,0.0,1.0
2013-04-19,36.66,36.74,36.0,36.25,3400,4.98532454756772,4.99620359731691,4.89557238713687,4.9295694176031,25002.1836714347,0.0,1.0
2013-04-22,36.11,36.42,36.02,36.41,5800,4.91053108054201,4.95268739832014,4.89829214957417,4.95132751710149,42650.7839100945,0.0,1.0
2013-04-23,37.13,37.13,36.35,36.35,3900,5.04923896484422,5.04923896484422,4.94316822978959,4.94316822978959,28678.9753878222,0.0,1.0
2013-04-24,37.8,38.12,36.88,37.38,7700,5.14035100649372,5.18386720549049,5.015241934378,5.08323599531045,56622.5924323667,0.0,1.0
2013-04-25,37.91,38.0,37.59,37.59,2200,5.15530969989886,5.1675486308667,5.11179350090208,5.11179350090208,16177.8835521048,0.0,1.0
2013-04-26,37.41,37.89,37.39,37.89,3800,5.0873156389664,5.15258993746156,5.0845958765291,5.15258993746156,27943.6170445446,0.0,1.0
2013-04-29,37.42,37.7,37.08,37.5,2100,5.08867552018505,5.12675219430723,5.04243955875098,5.09955456993424,15442.5252088273,0.0,1.0
2013-04-30,37.21,37.3,36.698,37.3,4100,5.06011801459342,5.07235694556126,4.99049209619858,5.07235694556126,30149.6920743771,0.0,1.0
2013-05-01,35.67,37.0,35.5,37.0,13900,4.85069630692145,5.03156050900179,4.82757832620442,5.03156050900179,102214.809715571,0.0,1.0
2013-05-02,35.61,36.43,35.35,35.84,12500,4.84253701960956,4.95404727953879,4.80718010792468,4.87381428763849,91919.7929096862,0.0,1.0
2013-05-03,36.25,36.45,35.88,35.95,5900,4.9295694176031,4.95676704197608,4.87925381251308,4.88877298104363,43386.1422533719,0.0,1.0
2013-05-06,36.5,36.5,36.45,36.49,3600,4.96356644806933,4.96356644806933,4.95676704197608,4.96220656685068,26472.9003579897,0.0,1.0
2013-05-07,36.8,36.97,36.5,36.75,3000,5.0043628846288,5.02748086534584,4.96356644806933,4.99756347853556,22060.7502983247,0.0,1.0
2013-05-08,36.73,36.9788,36.5796,36.5796,1200,4.99892335975421,5.03278483897846,4.97845404112347,4.97845404112347,8817.09856863402,0.03,1.0
2013-05-09,36.72,36.96,36.51,36.96,3700,4.99756236782397,5.03022617414962,4.96898153728903,5.03022617414962,27186.0539199549,0.0,1.0
2013-05-10,36.85,36.85,36.5056,36.75,1900,5.01525526291703,5.01525526291703,4.96838270083973,5.00164534361468,13960.4060670039,0.0,1.0
2013-05-13,37.29,37.7,36.35,36.75,15700,5.07513890784738,5.13093957698703,4.94720566640527,5.00164534361468,115357.039606295,0.0,1.0
2013-05-14,38.0,38.0,37.54,37.54,5900,5.17176933489409,5.17176933489409,5.10916370610326,5.10916370610326,43350.7346291173,0.0,1.0
2013-05-15,37.81,38.0299,37.65,37.78,2900,5.14591048821962,5.17583870076549,5.12413461733585,5.14182751242891,21307.9882075322,0.0,1.0
2013-05-16,37.94,38.24,37.81,37.99,4400,5.16360338331268,5.20443314121973,5.14591048821962,5.17040834296385,32329.3614183247,0.0,1.0
2013-05-17,37.67,37.95,37.42,37.92,5500,5.12685660119632,5.16496437524291,5.09283180294044,5.16088139945221,40411.701772906,0.0,1.0
2013-05-20,37.4,37.69,37.2,37.44,2300,5.09010981907997,5.12957858505679,5.06288998047527,5.09555378680091,16899.4389232152,0.0,1.0
2013-05-21,37.53,37.65,37.41,37.65,900,5.10780271417303,5.12413461733585,5.09147081101021,5.12413461733585,6612.82392647552,0.0,1.0
2013-05-22,37.53,38.22,37.53,37.78,5100,5.10780271417303,5.20171115735926,5.10780271417303,5.14182751242891,37472.6689166946,0.0,1.0
2013-05-23,36.75,37.0,36.5,37.0,5100,5.00164534361468,5.03567014187056,4.96762054535879,5.03567014187056,37472.6689166946,0.0,1.0
2013-05-24,36.63,36.82,36.34,36.511,4000,4.98531344045185,5.01117228712632,4.94584467447503,4.96911763648205,29390.3285621134,0.0,1.0
2013-05-28,38.06,38.52,37.02,37.02,12900,5.1799352864755,5.24254091526632,5.03839212573103,5.03839212573103,94783.8096128158,0.0,1.0
2013-05-29,37.7,37.97,37.7,37.89,1500,5.13093957698703,5.16768635910338,5.13093957698703,5.1567984236615,11021.3732107925,0.0,1.0
2013-05-30,36.97,37.88,36.88,37.88,4500,5.03158716607985,5.15543743173127,5.01933823870774,5.15543743173127,33064.1196323776,0.0,1.0
2013-05-31,36.5,36.75,36.25,36.75,2900,4.96762054535879,5.00164534361468,4.93359574710291,5.00164534361468,21307.9882075322,0.0,1.0
2013-06-03,37.88,38.21,36.52,36.66,12700,5.15543743173127,5.20035016542903,4.97034252921927,4.98939641624256,93314.29318471,0.0,1.0
2013-06-04,38.0,38.25,37.94,38.0,3800,5.17176933489409,5.20579413314997,5.16360338331268,5.17176933489409,27920.8121340077,0.0,1.0
2013-06-05,37.47,37.9,37.18,37.9,3000,5.09963676259162,5.15815941559173,5.06016799661479,5.15815941559173,22042.746421585,0.0,1.0
2013-06-06,39.29,39.29,37.3201,37.55,6300,5.34733729389444,5.34733729389444,5.07923549355739,5.1105246980335,46289.7674853286,0.0,1.0
2013-06-07,39.3,39.49,39.03,39.49,3900,5.34869828582467,5.37455713249915,5.31195150370832,5.37455713249915,28655.5703480606,0.0,1.0
2013-06-10,39.5,39.8,39.05,39.3,15800,5.37591812442938,5.41674788233644,5.31467348756879,5.34869828582467,116091.797820348,0.0,1.0
2013-06-11,39.25,39.39,38.9,38.98,3300,5.3418933261735,5.36094721319679,5.29425860861526,5.30514654405715,24247.0210637436,0.0,1.0
2013-06-12,38.83,39.4736,38.8,39.02,6800,5.28473166510362,5.37232510573356,5.28064868931291,5.31059051177809,49963.5585555928,0.0,1.0
2013-06-13,39.07,39.07,38.79,39.0,2400,5.31739547142926,5.31739547142926,5.27928769738268,5.30786852791762,17634.1971372681,0.0,1.0
2013-06-14,38.82,39.0,38.57,39.0,4200,5.28337067317338,5.30786852791762,5.2493458749175,5.30786852791762,30859.8449902191,0.0,1.0
2013-06-17,39.31,39.32,38.37,39.0,18100,5.35005927775491,5.35142026968515,5.22212603631279,5.30786852791762,132991.236743563,0.0,1.0
2013-06-18,38.87,39.4,38.4492,39.15,31100,5.29017563282456,5.36230820512703,5.23290509240026,5.32828340687115,228509.804570432,0.0,1.0
2013-06-19,38.64,38.89,38.4,38.64,4900,5.25887281842915,5.29289761668503,5.2262090121035,5.25887281842915,36003.1524885889,0.0,1.0
2013-06-20,37.16,38.17,36.92,38.17,8100,5.05744601275432,5.19490619770809,5.02478220642868,5.19490619770809,59515.4153382797,0.0,1.0
2013-06-21,38.21,39.03,37.14,37.28,24100,5.20035016542903,5.31195150370832,5.05472402889385,5.07377791591715,177076.729586733,0.0,1.0
2013-06-24,38.38,38.38,37.2,37.5,12000,5.22348702824303,5.22348702824303,5.06288998047527,5.10371973838232,88170.9856863402,0.0,1.0
2013-06-25,39.3,39.3,37.56,38.25,8500,5.34869828582467,5.34869828582467,5.11188568996374,5.20579413314997,62454.4481944911,0.0,1.0
2013-06-26,39.18,39.3,38.8,39.3,6800,5.33236638266185,5.34869828582467,5.28064868931291,5.34869828582467,49963.5585555928,0.0,1.0
2013-06-27,38.18,38.9,37.88,38.88,15200,5.19626718963832,5.29425860861526,5.15543743173127,5.29153662475479,111683.248536031,0.0,1.0
2013-06-28,38.16,38.5,37.5,38.2,121600,5.19354520577785,5.23981893140585,5.10371973838232,5.19898917349879,893465.988288248,0.0,1.0
2013-07-01,38.29,38.5,38.0,38.3,4400,5.21123810087091,5.23981893140585,5.17176933489409,5.21259909280115,32329.3614183248,0.0,1.0
2013-07-02,37.44,38.25,36.65,38.19,10800,5.09555378680091,5.20579413314997,4.98803542431232,5.19762818156856,79353.8871177062,0.0,1.0
2013-07-03,37.61,38.11,37.36,37.36,6700,5.11869064961491,5.18674024612668,5.08466585135903,5.08466585135903,49228.80034154,0.0,1.0
2013-07-05,37.9,38.0,37.5,38.0,4500,5.15815941559173,5.17176933489409,5.10371973838232,5.17176933489409,33064.1196323776,0.0,1.0
2013-07-08,37.51,38.0,37.49,38.0,5800,5.10508073031256,5.17176933489409,5.10235874645209,5.17176933489409,42615.9764150644,0.0,1.0
2013-07-09,37.85,38.0,37.25,37.75,4200,5.15135445594056,5.17176933489409,5.06969494012644,5.13774453663821,30859.8449902191,0.0,1.0
2013-07-10,38.1,38.15,37.89,37.96,7700,5.18537925419644,5.19218421384762,5.1567984236615,5.16632536717315,56576.3824820683,0.0,1.0
2013-07-11,39.1,39.5,38.33,38.34,4900,5.32147844721997,5.37591812442938,5.21668206859185,5.21804306052209,36003.1524885889,0.0,1.0
2013-07-12,38.75,39.0,38.75,39.0,2800,5.27384372966173,5.30786852791762,5.27384372966173,5.30786852791762,20573.2299934794,0.0,1.0
2013-07-15,38.69,39.08,38.02,38.625,16700,5.26567777808032,5.3187564633595,5.17449131875456,5.25683133053379,122704.621746824,0.0,1.0
2013-07-16,39.36,39.59,38.06,38.55,13700,5.35686423740609,5.3881670518015,5.1799352864755,5.24662389105703,100661.875325238,0.0,1.0
2013-07-17,41.03,41.55,38.86,39.11,11400,5.58414988975538,5.65492147012761,5.28881464089432,5.3228394391502,83762.4364020232,0.0,1.0
2013-07-18,40.75,41.12,40.63,41.12,3600,5.54604211570879,5.5963988171275,5.52971021254597,5.5963988171275,26451.2957059021,0.0,1.0
2013-07-19,40.94,40.94,40.47,40.72,6400,5.57190096238326,5.57190096238326,5.5079343416622,5.54195913991809,47024.5256993815,0.0,1.0
2013-07-22,41.05,41.33,40.69,40.9,13000,5.58687187361585,5.62497964766244,5.53787616412738,5.56645699466232,95518.5678268686,0.0,1.0
2013-07-23,41.8,41.92,41.0,41.24,10800,5.6889462683835,5.70527817154632,5.58006691396467,5.61273072029032,79353.8871177062,0.0,1.0
2013-07-24,42.15,42.38,41.55,41.8,7500,5.73658098594173,5.76788380033714,5.65492147012761,5.6889462683835,55106.8660539627,0.0,1.0
2013-07-25,42.0,42.46,41.72,42.21,11800,5.7161661069882,5.77877173577903,5.67805833294161,5.74474693752314,86701.4692582346,0.0,1.0
2013-07-26,41.3,41.73,40.59,41.73,17800,5.62089667187173,5.67941932487185,5.52426624482503,5.67941932487185,130786.962101405,0.0,1.0
2013-07-29,39.91,41.09,39.76,41.09,2000,5.43171879356903,5.59231584133679,5.4113039146155,5.59231584133679,14695.1642810567,0.0,1.0
2013-07-30,39.04,39.93,38.95,39.9,3000,5.31331249563856,5.4344407774295,5.30106356826644,5.43035780163879,22042.746421585,0.0,1.0
2013-07-31,38.85,39.11,38.44,39.11,2400,5.28745364896409,5.3228394391502,5.23165297982444,5.3228394391502,17634.197137268,0.0,1.0
2013-08-01,37.75,38.96,36.99,38.96,10800,5.13774453663821,5.30242456019668,5.03430914994032,5.30242456019668,79353.8871177062,0.0,1.0
2013-08-02,37.46,37.47,37.0,37.47,8400,5.09827577066138,5.09963676259162,5.03567014187056,5.09963676259162,61719.6899804382,0.0,1.0
2013-08-05,37.76,37.76,36.471,37.3,7800,5.13910552856844,5.13910552856844,4.96367366876111,5.07649989977762,57311.1406961212,0.0,1.0
2013-08-06,37.6,37.9,37.42,37.42,700,5.11732965768468,5.15815941559173,5.09283180294044,5.09283180294044,5143.30749836984,0.0,1.0
2013-08-07,38.29,38.29,37.918,38.07,1500,5.21123810087091,5.21123810087091,5.16060920106616,5.18129627840573,11021.3732107925,0.0,1.0
2013-08-08,38.24,38.24,37.94,37.94,600,5.20443314121973,5.20443314121973,5.16360338331268,5.16360338331268,4408.54928431702,0.0,1.0
2013-08-09,38.53,39.18,37.72,39.18,7400,5.24390190719656,5.33236638266185,5.1336615608475,5.33236638266185,54372.1078399098,0.0,1.0
2013-08-12,38.78,38.78,37.59,38.18,2600,5.27792670545244,5.27792670545244,5.11596866575444,5.19626718963832,19103.7135653737,0.0,1.0
2013-08-13,38.51,38.54,38.24,38.24,3300,5.24117992333609,5.24526289912679,5.20443314121973,5.20443314121973,24247.0210637436,0.0,1.0
2013-08-14,38.2,38.645,38.18,38.41,3400,5.19898917349879,5.25955331439426,5.19626718963832,5.22757000403373,24981.7792777964,0.0,1.0
2013-08-15,36.9,38.0,36.8,37.72,6600,5.02206022256821,5.17176933489409,5.00845030326585,5.1336615608475,48494.0421274871,0.0,1.0
2013-08-16,36.85,37.88,36.08,36.66,8700,5.01525526291703,5.15543743173127,4.91045888428891,4.98939641624256,63923.9646225967,0.0,1.0
2013-08-19,36.13,36.54,35.855,36.54,5900,4.91726384394009,4.97306451307974,4.87983656585862,4.97306451307974,43350.7346291173,0.0,1.0
2013-08-20,36.44,36.83,36.27,36.79,2400,4.95945459377738,5.01253327905656,4.93631773096338,5.00708931133562,17634.1971372681,0.0,1.0
2013-08-21,35.97,36.33,35.97,36.1,2000,4.89548797305632,4.94448368254479,4.89548797305632,4.91318086814938,14695.1642810567,0.0,1.0
2013-08-22,37.04,37.04,35.96,35.96,5500,5.0411141095915,5.0411141095915,4.89412698112609,4.89412698112609,40411.701772906,0.0,1.0
2013-08-23,37.51,37.62,37.01,37.03,1700,5.10508073031256,5.12005164154515,5.03703113380079,5.03975311766126,12490.8896388982,0.0,1.0
2013-08-26,37.79,38.19,37.62,37.69,2600,5.14318850435915,5.19762818156856,5.12005164154515,5.12957858505679,19103.7135653737,0.0,1.0
2013-08-27,36.57,37.9817,36.57,37.4,9700,4.97714748887044,5.16927871966176,4.97714748887044,5.09010981907997,71271.5467631251,0.0,1.0
2013-08-28,36.25,36.55,36.21,36.543,2900,4.93359574710291,4.97442550500997,4.92815177938197,4.97347281065881,21307.9882075322,0.0,1.0
2013-08-29,36.24,36.5,36.16,36.33,4500,4.93223475517268,4.96762054535879,4.9213468197308,4.94448368254479,33064.1196323776,0.0,1.0
2013-08-30,36.1,36.6,35.77,36.27,9900,4.91318086814938,4.98123046466115,4.86826813445162,4.93631773096338,72741.0631912308,0.0,1.0
2013-09-03,36.32,36.32,35.9,35.9608,2900,4.94312269061456,4.94312269061456,4.88596102954468,4.89423586048051,21307.9882075322,0.0,1.0
2013-09-04,36.3,36.8,36.18,36.38,11000,4.94040070675409,5.00845030326585,4.92406880359127,4.95128864219597,80823.4035458119,0.0,1.0
2013-09-05,36.53,36.53,36.3,36.3,700,4.9717035211495,4.9717035211495,4.94040070675409,4.94040070675409,5143.30749836985,0.0,1.0
2013-09-06,36.47,36.6,36.1,36.58,10300,4.96353756956809,4.98123046466115,4.91318086814938,4.97850848080068,75680.096047442,0.0,1.0
2013-09-09,36.6,36.6,36.25,36.26,2100,4.98123046466115,4.98123046466115,4.93359574710291,4.93495673903315,15429.9224951095,0.0,1.0
2013-09-10,36.7,36.82,36.105,36.6,3100,4.9948403839635,5.01117228712632,4.9138613641145,4.98123046466115,22777.5046356379,0.0,1.0
2013-09-11,36.23,36.64,36.23,36.6,5700,4.93087376324244,4.98667443238209,4.93087376324244,4.98123046466115,41881.2182010116,0.0,1.0
2013-09-12,36.8,37.02,36.42,36.42,4600,5.00845030326585,5.03839212573103,4.95673260991691,4.95673260991691,33798.8778464304,0.0,1.0
2013-09-13,37.99,38.1,37.01,37.01,9900,5.17040834296385,5.18537925419644,5.03703113380079,5.03703113380079,72741.0631912307,0.0,1.0
2013-09-16,39.16,39.16,37.75,38.25,4500,5.32964439880138,5.32964439880138,5.13774453663821,5.20579413314997,33064.1196323776,0.0,1.0
2013-09-17,39.0,39.17,38.56,39.17,8000,5.30786852791762,5.33100539073162,5.24798488298726,5.33100539073162,58780.6571242268,0.0,1.0
2013-09-18,38.8,38.85,38.601,38.85,7900,5.28064868931291,5.28745364896409,5.25356494990123,5.28745364896409,58045.898910174,0.0,1.0
2013-09-19,38.54,38.8,38.26,38.375,23600,5.24526289912679,5.28064868931291,5.20715512508021,5.22280653227791,173402.938516469,0.0,1.0
2013-09-20,38.79,38.82,38.21,38.82,11300,5.27928769738268,5.28337067317338,5.20035016542903,5.28337067317338,83027.6781879703,0.0,1.0
2013-09-23,38.6,38.9,38.29,38.32,5900,5.2534288507082,5.29425860861526,5.21123810087091,5.21532107666162,43350.7346291173,0.0,1.0
2013-09-24,38.85,38.9,38.52,38.8,5600,5.28745364896409,5.29425860861526,5.24254091526632,5.28064868931291,41146.4599869588,0.0,1.0
2013-09-25,38.75,39.1,38.31,38.85,3900,5.27384372966173,5.32147844721997,5.21396008473138,5.28745364896409,28655.5703480606,0.0,1.0
2013-09-26,38.28,38.88,37.92,38.88,11300,5.20987710894068,5.29153662475479,5.16088139945221,5.29153662475479,83027.6781879703,0.0,1.0
2013-09-27,38.38,38.48,38.13,38.13,1800,5.22348702824303,5.23709694754538,5.18946222998715,5.18946222998715,13225.647852951,0.0,1.0
2013-09-30,38.49,38.49,37.4,37.4,2600,5.23845793947562,5.23845793947562,5.09010981907997,5.09010981907997,19103.7135653737,0.0,1.0
2013-10-01,38.5,38.5,37.53,37.69,5100,5.23981893140585,5.23981893140585,5.10780271417303,5.12957858505679,37472.6689166946,0.0,1.0
2013-10-02,37.53,38.03,37.14,38.03,15400,5.10780271417303,5.17585231068479,5.05472402889385,5.17585231068479,113152.764964137,0.0,1.0
2013-10-03,37.02,37.3899,37.0,37.0,2200,5.03839212573103,5.08873521723043,5.03567014187056,5.03567014187056,16164.6807091624,0.0,1.0
2013-10-04,37.32,37.74,36.97,36.97,1000,5.07922188363809,5.13638354470797,5.03158716607985,5.03158716607985,7347.58214052835,0.0,1.0
2013-10-07,37.19,37.98,36.88,37.34,3300,5.06152898854503,5.16904735103362,5.01933823870774,5.08194386749856,24247.0210637436,0.0,1.0
2013-10-08,36.81,37.77,36.7555,37.35,6100,5.00981129519609,5.14046652049868,5.00239388917631,5.08330485942879,44820.251057223,0.0,1.0
2013-10-09,37.36,37.92,37.0001,37.12,4900,5.08466585135903,5.16088139945221,5.03568375178986,5.05200204503338,36003.1524885889,0.0,1.0
2013-10-10,37.98,38.0,36.36,36.36,5800,5.16904735103362,5.17176933489409,4.9485666583355,4.9485666583355,42615.9764150644,0.0,1.0
2013-10-11,38.0,38.24,37.7,37.75,9500,5.17176933489409,5.20443314121973,5.13093957698703,5.13774453663821,69802.0303350193,0.0,1.0
2013-10-14,37.6,37.75,37.19,37.71,2800,5.11732965768468,5.13774453663821,5.06152898854503,5.13230056891726,20573.2299934794,0.0,1.0
2013-10-15,37.14,37.8,36.7,36.97,6500,5.05472402889385,5.14454949628938,4.9948403839635,5.03158716607985,47759.2839134343,0.0,1.0
2013-10-16,37.34,37.89,37.2465,37.89,3000,5.08194386749856,5.1567984236615,5.06921859295086,5.1567984236615,22042.7464215851,0.0,1.0
2013-10-17,37.43,37.71,36.7,36.7,5300,5.09419279487068,5.13230056891726,4.9948403839635,4.9948403839635,38942.1853448002,0.0,1.0
2013-10-18,37.99,38.0,36.83,38.0,13800,5.17040834296385,5.17176933489409,5.01253327905656,5.17176933489409,101396.633539291,0.0,1.0
2013-10-21,37.41,37.97,37.3,37.97,9500,5.09147081101021,5.16768635910338,5.07649989977762,5.16768635910338,69802.0303350193,0.0,1.0
2013-10-22,37.83,38.0,37.45,37.45,5000,5.14863247208009,5.17176933489409,5.09691477873115,5.09691477873115,36737.9107026418,0.0,1.0
2013-10-23,38.0,38.05,37.5,37.5,6100,5.17176933489409,5.17857429454526,5.10371973838232,5.10371973838232,44820.2510572229,0.0,1.0
2013-10-24,38.0,38.0,37.401,37.86,13300,5.17176933489409,5.17176933489409,5.09024591827299,5.15271544787079,97722.8424690271,0.0,1.0
2013-10-25,38.0,38.59,36.64,38.0,11800,5.17176933489409,5.25206785877797,4.98667443238209,5.17176933489409,86701.4692582345,0.0,1.0
2013-10-28,37.61,38.0,37.45,37.96,5000,5.11869064961491,5.17176933489409,5.09691477873115,5.16632536717315,36737.9107026418,0.0,1.0
2013-10-29,37.66,37.98,37.01,37.01,3700,5.12549560926609,5.16904735103362,5.03703113380079,5.03703113380079,27186.0539199549,0.0,1.0
2013-10-30,37.46,38.0,37.46,37.66,7600,5.09827577066138,5.17176933489409,5.09827577066138,5.12549560926609,55841.6242680155,0.0,1.0
2013-10-31,37.52,38.0,37.22,37.22,5000,5.10644172224279,5.17176933489409,5.06561196433574,5.06561196433574,36737.9107026418,0.0,1.0
2013-11-01,37.85,37.85,36.87,37.4,14100,5.15135445594056,5.15135445594056,5.0179772467775,5.09010981907997,103600.90818145,0.0,1.0
2013-11-04,37.55,37.92,37.32,37.85,7400,5.1105246980335,5.16088139945221,5.07922188363809,5.15135445594056,54372.1078399098,0.0,1.0
2013-11-05,36.72,37.55,36.62,37.28,3200,4.99756236782397,5.1105246980335,4.98395244852162,5.07377791591715,23512.2628496907,0.0,1.0
2013-11-06,37.01,37.24,37.0,37.0,1500,5.0411141095915,5.07244229778945,5.03975201445246,5.03975201445246,11012.4466126196,0.03,1.0
2013-11-07,36.6,36.92,36.4,36.88,3600,4.98526820889081,5.02885525334013,4.95802630610999,5.02340687278396,26429.8718702871,0.0,1.0
2013-11-08,36.75,37.0,36.5201,36.55,7200,5.00569963597643,5.03975201445246,4.97438506872987,4.9784577331956,52859.7437405743,0.0,1.0
2013-11-11,36.68,37.0075,36.66,36.79,3900,4.99616497000314,5.04077358580674,4.99344077972506,5.01114801653259,28632.3611928111,0.0,1.0
2013-11-12,36.46,36.5,36.21,36.46,3500,4.96619887694423,4.9716472575004,4.9321464984682,4.96619887694423,25695.7087627792,0.0,1.0
2013-11-13,36.49,36.75,36.14,36.14,10400,4.97028516236136,5.00569963597643,4.92261183249492,4.92261183249492,76352.9631808295,0.0,1.0
2013-11-14,36.5,36.5,36.4,36.48,2100,4.9716472575004,4.9716472575004,4.95802630610999,4.96892306722232,15417.4252576675,0.0,1.0
2013-11-15,36.45,36.69,36.31,36.38,5900,4.96483678180519,4.99752706514218,4.94576744985862,4.9553021158319,43315.6233429706,0.0,1.0
2013-11-18,36.38,37.0,36.26,36.3,6900,4.9553021158319,5.03975201445246,4.93895697416341,4.94440535471957,50657.2544180504,0.0,1.0
2013-11-19,36.2,36.71,36.12,36.19,3300,4.93078440332916,5.00025125542026,4.91988764221683,4.92942230819012,24227.3825477632,0.0,1.0
2013-11-20,36.23,36.25,36.13,36.19,19900,4.93487068874629,4.93759487902437,4.92124973735587,4.92942230819012,146098.458394087,0.0,1.0
2013-11-21,36.0,36.5,35.8,36.25,9200,4.90354250054834,4.9716472575004,4.87630059776751,4.93759487902437,67543.0058907338,0.0,1.0
2013-11-22,36.11,36.3,35.99,36.07,22200,4.91852554707779,4.94440535471957,4.9021804054093,4.91307716652163,162984.209866771,0.0,1.0
2013-11-25,36.22,36.25,36.0,36.14,5600,4.93350859360724,4.93759487902437,4.90354250054834,4.92261183249492,41113.1340204467,0.0,1.0
2013-11-26,36.38,36.59,36.25,36.25,6500,4.9553021158319,4.98390611375177,4.93759487902437,4.93759487902437,47720.6019880185,0.0,1.0
2013-11-27,36.4,36.8,36.1539,36.51,11000,4.95802630610999,5.01251011167163,4.92450514473818,4.97300935263944,80757.9418258773,0.0,1.0
2013-11-29,36.83,37.23,36.64,36.64,1700,5.01659639708876,5.07108020265041,4.99071658944698,4.99071658944698,12480.7728276356,0.0,1.0
2013-12-02,36.14,36.54,36.14,36.54,5800,4.92261183249492,4.97709563805656,4.92261183249492,4.97709563805656,42581.4602354626,0.0,1.0
2013-12-03,36.23,36.63,36.15,36.15,4000,4.93487068874629,4.98935449430793,4.92397392763396,4.92397392763396,29366.524300319,0.0,1.0
2013-12-04,35.81,36.6,35.81,36.6,5200,4.87766269290656,4.98526820889081,4.87766269290656,4.98526820889081,38176.4815904147,0.0,1.0
2013-12-05,36.2,36.21,35.5901,35.91,6100,4.93078440332916,4.9321464984682,4.84771022079904,4.89128364429697,44783.9495579866,0.0,1.0
2013-12-06,36.25,37.02,36.16,36.43,2900,4.93759487902437,5.04247620473054,4.925336022773,4.96211259152711,21290.7301177313,0.0,1.0
2013-12-09,36.25,36.52,36.15,36.16,8500,4.93759487902437,4.97437144777848,4.92397392763396,4.925336022773,62403.864138178,0.0,1.0
2013-12-10,36.1,36.25,36.0,36.2,6100,4.91716345193875,4.93759487902437,4.90354250054834,4.93078440332916,44783.9495579866,0.0,1.0
2013-12-11,35.91,36.3,35.85,35.94,8300,4.89128364429697,4.94440535471957,4.88311107346272,4.89536992971409,60935.537923162,0.0,1.0
2013-12-12,36.03,36.19,35.91,35.91,3600,4.90762878596546,4.92942230819012,4.89128364429697,4.89128364429697,26429.8718702872,0.0,1.0
2013-12-13,35.94,36.17,35.94,36.16,2600,4.89536992971409,4.92669811791204,4.89536992971409,4.925336022773,19088.2407952074,0.0,1.0
2013-12-16,36.17,36.25,35.98,35.98,4100,4.92669811791204,4.93759487902437,4.90081831027026,4.90081831027026,30100.687407827,0.0,1.0
2013-12-17,36.22,36.3,36.1,36.1999,3900,4.93350859360724,4.94440535471957,4.91716345193875,4.93077078237777,28632.3611928111,0.0,1.0
2013-12-18,36.25,36.39,35.83,36.06,6600,4.93759487902437,4.95666421097095,4.88038688318464,4.91171507138259,48454.7650955264,0.0,1.0
2013-12-19,36.35,36.67,36.12,36.67,3700,4.95121583041478,4.9948028748641,4.91988764221683,4.9948028748641,27164.0349777951,0.0,1.0
2013-12-20,36.45,37.07,36.04,36.49,31800,4.96483678180519,5.04928668042575,4.9089908811045,4.97028516236136,233463.868187537,0.0,1.0
2013-12-23,36.43,36.96,36.25,36.45,8900,4.96211259152711,5.03430363389629,4.93759487902437,4.96483678180519,65340.5165682099,0.0,1.0
2013-12-24,36.39,36.4,36.04,36.25,7300,4.95666421097095,4.95802630610999,4.9089908811045,4.93759487902437,53593.9068480822,0.0,1.0
2013-12-26,36.54,36.54,36.2096,36.4,6400,4.97709563805656,4.97709563805656,4.93209201466264,4.95802630610999,46986.4388805105,0.0,1.0
2013-12-27,36.46,36.5,35.9,36.5,5000,4.96619887694423,4.9716472575004,4.88992154915793,4.9716472575004,36708.1553753988,0.0,1.0
2013-12-30,36.2,36.39,36.1,36.39,2200,4.93078440332916,4.95666421097095,4.91716345193875,4.95666421097095,16151.5883651755,0.0,1.0
2013-12-31,36.29,37.49,35.97,36.36,9000,4.94304325958053,5.10649467626548,4.89945621513121,4.95257792555382,66074.6796757179,0.0,1.0
2014-01-02,36.16,36.25,36.015,36.25,5500,4.925336022773,4.93759487902437,4.9055856432569,4.93759487902437,40378.9709129387,0.0,1.0
2014-01-03,36.15,36.25,36.0,36.13,5200,4.92397392763396,4.93759487902437,4.90354250054834,4.92124973735587,38176.4815904147,0.0,1.0
2014-01-06,36.1,36.25,35.94,36.17,4100,4.91716345193875,4.93759487902437,4.89536992971409,4.92669811791204,30100.687407827,0.0,1.0
2014-01-07,36.1,36.18,35.92,36.05,4400,4.91716345193875,4.92806021305108,4.89264573943601,4.91035297624354,32303.176730351,0.0,1.0
2014-01-08,36.03,37.2,35.99,36.18,7600,4.90762878596546,5.06699391723328,4.9021804054093,4.92806021305108,55796.3961706062,0.0,1.0
2014-01-09,35.91,36.1999,35.9,36.06,2900,4.89128364429697,4.93077078237777,4.88992154915793,4.91171507138259,21290.7301177313,0.0,1.0
2014-01-10,35.67,35.94,35.52,35.9,20800,4.85859336095998,4.89536992971409,4.83816193387436,4.88992154915793,152705.926361659,0.0,1.0
2014-01-13,35.6,35.71,35.28,35.71,11400,4.84905869498669,4.86404174151614,4.80547165053737,4.86404174151614,83694.5942559093,0.0,1.0
2014-01-14,35.68,35.719,35.42,35.56,3700,4.85995545609902,4.86526762714128,4.82454098248395,4.84361031443053,27164.0349777951,0.0,1.0
2014-01-15,36.1,36.1,35.51,35.51,5700,4.91716345193875,4.91716345193875,4.83679983873532,4.83679983873532,41847.2971279546,0.0,1.0
2014-01-16,36.25,36.25,36.12,36.25,2100,4.93759487902437,4.93759487902437,4.91988764221683,4.93759487902437,15417.4252576675,0.0,1.0
2014-01-17,35.9,36.35,35.73,36.35,3900,4.88992154915793,4.95121583041478,4.86676593179423,4.95121583041478,28632.361192811,0.0,1.0
2014-01-21,36.25,36.25,35.61,35.74,11600,4.93759487902437,4.93759487902437,4.85042079012573,4.86812802693327,85162.9204709252,0.0,1.0
2014-01-22,36.25,36.5,35.86,36.01,12100,4.93759487902437,4.9716472575004,4.88447316860176,4.90490459568738,88833.7360084651,0.0,1.0
2014-01-23,35.95,35.97,35.62,35.81,6600,4.89673202485313,4.89945621513121,4.85178288526477,4.87766269290656,48454.7650955264,0.0,1.0
2014-01-24,35.65,35.785,35.55,35.66,6100,4.8558691706819,4.87425745505895,4.84224821929148,4.85723126582094,44783.9495579865,0.0,1.0
2014-01-27,35.49,35.64,35.49,35.5,3900,4.83407564845724,4.85450707554286,4.83407564845724,4.83543774359628,28632.3611928111,0.0,1.0
2014-01-28,35.58,35.6,35.27,35.34,14700,4.84633450470861,4.84905869498669,4.80410955539833,4.81364422137162,107921.976803672,0.0,1.0
2014-01-29,35.37,35.5,35.31,35.48,9600,4.81773050678874,4.83543774359628,4.8095579359545,4.8327135533182,70479.6583207657,0.0,1.0
2014-01-30,35.25,35.6,35.24,35.5,7900,4.80138536512025,4.84905869498669,4.80002326998121,4.83543774359628,57998.8854931301,0.0,1.0
2014-01-31,35.15,35.33,34.8,34.8,8000,4.78776441372984,4.81228212623258,4.74009108386339,4.74009108386339,58733.048600638,0.0,1.0
2014-02-03,34.8,35.21,34.66,35.0,15300,4.74009108386339,4.79593698456408,4.72102175191682,4.76733298664422,112326.95544872,0.0,1.0
2014-02-04,35.28,36.2,34.866,35.03,5100,4.80547165053737,4.93078440332916,4.74908091178107,4.77141927206134,37442.3184829068,0.0,1.0
2014-02-05,34.1,35.33,34.098,35.13,9000,4.64474442413051,4.81228212623258,4.6444720051027,4.78504022345175,66074.6796757179,0.0,1.0
2014-02-06,33.9,34.0501,33.75,34.0501,11600,4.61750252134969,4.63794756938669,4.59707109426407,4.63794756938669,85162.9204709251,0.0,1.0
2014-02-07,33.73,34.0,33.5,33.9,8700,4.59434690398598,4.6311234727401,4.56301871578804,4.61750252134969,63872.190353194,0.0,1.0
2014-02-10,33.6,33.73,33.1081,33.41,9500,4.57663966717845,4.59434690398598,4.50963820728901,4.55075985953667,69745.4952132577,0.0,1.0
2014-02-11,34.15,34.184,33.445,33.58,11000,4.65155489982572,4.65618602329846,4.55552719252331,4.57391547690037,80757.9418258773,0.0,1.0
2014-02-12,34.7,34.95,34.29,34.29,10200,4.72647013247298,4.76052251094901,4.67062423177229,4.67062423177229,74884.6369658136,0.0,1.0
2014-02-13,34.95,34.95,34.6,34.61,2300,4.76052251094901,4.76052251094901,4.71284918108257,4.71421127622161,16885.7514726835,0.0,1.0
2014-02-14,34.69,34.95,34.6,34.95,2800,4.72510803733394,4.76052251094901,4.71284918108257,4.76052251094901,20556.5670102233,0.0,1.0
2014-02-18,34.79,34.79,34.55,34.5695,3600,4.73872898872435,4.73872898872435,4.70603870538736,4.70869479090849,26429.8718702872,0.0,1.0
2014-02-19,34.65,34.91,34.4,34.4,5100,4.71965965677778,4.75507413039285,4.68560727830175,4.68560727830175,37442.3184829068,0.0,1.0
2014-02-20,34.85,34.86,34.45,34.45,6300,4.7469015595586,4.74826365469764,4.69241775399695,4.69241775399695,46252.2757730025,0.0,1.0
2014-02-21,35.19,35.43,34.6144,34.8,11200,4.793212794286,4.82590307762299,4.71481059808279,4.74009108386339,82226.2680408933,0.0,1.0
2014-02-24,37.1,37.28,35.34,35.34,12300,5.05337296584287,5.07789067834561,4.81364422137162,4.81364422137162,90302.0622234811,0.0,1.0
2014-02-25,35.8,36.95,35.8,36.95,6300,4.87630059776751,5.03294153875725,4.87630059776751,5.03294153875725,46252.2757730025,0.0,1.0
2014-02-26,35.85,35.98,35.65,35.98,3800,4.88311107346272,4.90081831027026,4.8558691706819,4.90081831027026,27898.1980853031,0.0,1.0
2014-02-27,35.54,35.54,35.32,35.32,1100,4.84088612415244,4.84088612415244,4.81092003109354,4.81092003109354,8075.79418258774,0.0,1.0
2014-02-28,35.56,35.74,35.38,35.67,5200,4.84361031443053,4.86812802693327,4.81909260192778,4.85859336095998,38176.4815904147,0.0,1.0
2014-03-03,34.88,35.41,34.8301,35.41,4400,4.75098784497572,4.82317888734491,4.74419099023191,4.82317888734491,32303.176730351,0.0,1.0
2014-03-04,36.03,36.64,35.08,35.19,22100,4.90762878596546,4.99071658944698,4.77822974775655,4.793212794286,162250.046759263,0.0,1.0
2014-03-05,35.34,35.86,35.25,35.86,6200,4.81364422137162,4.88447316860176,4.80138536512025,4.88447316860176,45518.1126654945,0.0,1.0
2014-03-06,35.24,36.7,34.661,36.7,6700,4.80002326998121,4.99888916028122,4.72115796143072,4.99888916028122,49188.9282030344,0.0,1.0
2014-03-07,36.4,36.58,35.32,35.32,5700,4.95802630610999,4.98254401861273,4.81092003109354,4.81092003109354,41847.2971279546,0.0,1.0
2014-03-10,36.35,36.5,35.84,36.4,14100,4.95121583041478,4.9716472575004,4.88174897832368,4.95802630610999,103516.998158625,0.0,1.0
2014-03-11,35.82,36.43,35.82,36.0,7000,4.8790247880456,4.96211259152711,4.8790247880456,4.90354250054834,51391.4175255583,0.0,1.0
2014-03-12,36.3,36.3,36.01,36.01,9900,4.94440535471957,4.94440535471957,4.90490459568738,4.90490459568738,72682.1476432897,0.0,1.0
2014-03-13,36.27,36.35,36.02,36.35,16700,4.94031906930245,4.95121583041478,4.90626669082642,4.95121583041478,122605.238953832,0.0,1.0
2014-03-14,36.44,36.4999,36.26,36.26,27300,4.96347468666615,4.97163363654901,4.93895697416341,4.93895697416341,200426.528349678,0.0,1.0
2014-03-17,36.44,36.72,36.2,36.5,51700,4.96347468666615,5.00161335055931,4.93078440332916,4.9716472575004,379562.326581624,0.0,1.0
2014-03-18,36.5,36.6,36.35,36.5,28000,4.9716472575004,4.98526820889081,4.95121583041478,4.9716472575004,205565.670102233,0.0,1.0
2014-03-19,36.98,37.29,36.3,36.3,22200,5.03702782417438,5.07925277348465,4.94440535471957,4.94440535471957,162984.209866771,0.0,1.0
2014-03-20,37.87,38.0,36.79,36.86,8700,5.15825429154904,5.17596152835658,5.01114801653259,5.02068268250588,63872.190353194,0.0,1.0
2014-03-21,39.58,39.58,37.6604,37.99,14300,5.39117256032509,5.39117256032509,5.12970477743474,5.17459943321754,104985.324373641,0.0,1.0
2014-03-24,39.65,39.84,38.92,39.55,10800,5.40070722629838,5.42658703394016,5.30127428114837,5.38708627490797,79289.6156108614,0.0,1.0
2014-03-25,40.77,40.85,39.96,40.1,10800,5.55326188187099,5.56415864298332,5.44293217560866,5.46200150755523,79289.6156108615,0.0,1.0
2014-03-26,39.82,41.17,39.7,41.17,10600,5.42386284366208,5.60774568743264,5.40751770199358,5.60774568743264,77821.2893958455,0.0,1.0
2014-03-27,40.0,40.3088,39.23,39.27,5800,5.44838055616482,5.49044205405841,5.34349923045865,5.34894761101481,42581.4602354626,0.0,1.0
2014-03-28,40.21,40.509,39.94,39.94,4100,5.47698455408469,5.51771119874202,5.44020798533057,5.44020798533057,30100.687407827,0.0,1.0
2014-03-31,40.28,40.6,39.67,39.67,7600,5.48651922005797,5.53010626450729,5.40343141657646,5.40343141657646,55796.3961706062,0.0,1.0
2014-04-01,41.11,41.11,40.25,40.25,5900,5.59957311659839,5.59957311659839,5.48243293464085,5.48243293464085,43315.6233429706,0.0,1.0
2014-04-02,40.28,41.4965,39.95,41.07,20900,5.48651922005797,5.65221809372234,5.44157008046961,5.59412473604223,153440.089469167,0.0,1.0
2014-04-03,41.55,41.85,40.04,40.07,7400,5.65950530271621,5.70036815688744,5.45382893672098,5.45791522213811,54328.0699555902,0.0,1.0
2014-04-04,40.27,41.92,40.26,41.5,9200,5.48515712491893,5.70990282286073,5.48379502977989,5.652694827021,67543.0058907339,0.0,1.0
2014-04-07,40.25,40.34,39.75,40.32,7400,5.48243293464085,5.49469179089222,5.41432817768879,5.49196760061414,54328.0699555902,0.0,1.0
2014-04-08,40.82,41.06,40.1,40.1,4500,5.5600723575662,5.59276264090319,5.46200150755523,5.46200150755523,33037.3398378589,0.0,1.0
2014-04-09,40.43,40.88,39.645,40.25,8900,5.50695064714359,5.56824492840045,5.40002617872886,5.48243293464085,65340.5165682099,0.0,1.0
2014-04-10,39.77,41.0,39.35,40.23,8400,5.41705236796687,5.58459007006894,5.35984437212714,5.47970874436277,61669.70103067,0.0,1.0
2014-04-11,39.97,40.27,39.48,39.48,12300,5.4442942707477,5.48515712491893,5.37755160893468,5.37755160893468,90302.062223481,0.0,1.0
2014-04-14,40.6,40.6,39.7501,40.37,7800,5.53010626450729,5.53010626450729,5.41434179864018,5.49877807630934,57264.7223856222,0.0,1.0
2014-04-15,40.87,41.4,40.25,40.57,6000,5.56688283326141,5.63907387563059,5.48243293464085,5.52601997909017,44049.7864504785,0.0,1.0
2014-04-16,41.45,41.97,40.85,41.19,3700,5.6458843513258,5.71671329855594,5.56415864298332,5.61046987771072,27164.0349777951,0.0,1.0
2014-04-17,42.84,43.12,41.31,41.41,7600,5.83521557565252,5.87335423954568,5.62681501937922,5.64043597076963,55796.3961706062,0.0,1.0
2014-04-21,43.12,43.8,42.43,42.43,8600,5.87335423954568,5.96597670900048,5.77936967495183,5.77936967495183,63138.0272456859,0.0,1.0
2014-04-22,43.25,43.25,42.26,42.26,5900,5.89106147635321,5.89106147635321,5.75621405758813,5.75621405758813,43315.6233429706,0.0,1.0
2014-04-23,43.27,43.48,42.78,43.29,7600,5.8937856666313,5.92238966455116,5.82704300481828,5.89650985690938,55796.3961706061,0.0,1.0
2014-04-24,42.35,43.29,42.25,43.0,3300,5.7684729138395,5.89650985690938,5.75485196244909,5.85700909787718,24227.3825477632,0.0,1.0
2014-04-25,39.23,42.88,39.23,42.28,12300,5.34349923045865,5.84066395620869,5.34349923045865,5.75893824786622,90302.062223481,0.0,1.0
2014-04-28,40.28,41.18,39.4,39.4,13400,5.48651922005797,5.60910778257168,5.36665484782235,5.36665484782235,98377.8564060689,0.0,1.0
2014-04-29,39.48,40.4095,38.9204,40.4,12600,5.37755160893468,5.50415835210856,5.30132876495393,5.50286436172647,92504.551546005,0.0,1.0
2014-04-30,39.53,40.05,39.4,39.72,10100,5.38436208462988,5.45519103186003,5.36665484782235,5.41024189227167,74150.4738583056,0.0,1.0
2014-05-01,39.7,40.37,38.75,39.68,19300,5.40751770199358,5.49877807630934,5.27811866378467,5.4047935117155,141693.47974904,0.0,1.0
2014-05-02,39.58,40.29,39.1,39.89,7100,5.39117256032509,5.48788131519701,5.32579199365111,5.43339750963537,52125.5806330663,0.0,1.0
2014-05-05,40.5,40.5,38.76,38.86,11000,5.51648531311688,5.51648531311688,5.27948075892371,5.29310171031412,80757.9418258774,0.0,1.0
2014-05-06,39.55,40.7499,39.5,40.37,26800,5.38708627490797,5.55052407064152,5.38027579921276,5.49877807630934,196755.712812137,0.0,1.0
2014-05-07,39.15,39.935,38.83,39.76,12500,5.33668875476344,5.44369515763673,5.29306831028006,5.41984022705988,91700.1201471965,0.03,1.0
2014-05-08,39.36,39.74,39.02,39.32,8000,5.36531467145566,5.41711394927967,5.31896794919207,5.35986211589524,58688.0768942057,0.0,1.0
2014-05-09,40.16,40.16,39.15,39.15,4000,5.47436578266411,5.47436578266411,5.33668875476344,5.33668875476344,29344.0384471029,0.0,1.0
2014-05-12,41.02,41.16,40.1901,40.809,6100,5.59159572721319,5.61067967167467,5.47846883072333,5.56283349663196,44749.6586318319,0.0,1.0
2014-05-13,40.52,40.75,40.52,40.75,14600,5.52343878270791,5.55479097718034,5.52343878270791,5.55479097718034,107105.740331925,0.0,1.0
2014-05-14,39.17,40.12,39.09,40.12,10100,5.33941503254365,5.46891322710368,5.32850992142281,5.46891322710368,74093.6970789348,0.0,1.0
2014-05-15,38.91,39.41,38.75,38.85,7600,5.30397342140091,5.37213036590619,5.28216319915922,5.29579458806027,55753.6730494954,0.0,1.0
2014-05-16,39.43,39.43,38.45,38.85,4700,5.3748566436864,5.3748566436864,5.24126903245605,5.29579458806027,34479.2451753459,0.0,1.0
2014-05-19,39.65,40.3145,39.57,39.99,1900,5.40484569926872,5.49542627851624,5.39394058814788,5.45119242153231,13938.4182623739,0.0,1.0
2014-05-20,38.75,39.69,38.6,39.69,17300,5.28216319915922,5.41029825482914,5.26171611580763,5.41029825482914,126912.96628372,0.0,1.0
2014-05-21,39.55,39.82,38.85,39.5,6800,5.39121431036767,5.42801906040052,5.29579458806027,5.38439861591714,49884.8653600748,0.0,1.0
2014-05-22,39.8,40.135,39.48,39.48,9500,5.42529278262031,5.47095793543884,5.38167233813693,5.38167233813693,69692.0913118693,0.0,1.0
2014-05-23,40.95,41.01,39.68,39.68,5500,5.58205375498245,5.59023258832308,5.40893511593904,5.40893511593904,40348.0528647665,0.0,1.0
2014-05-27,45.9,47.1,41.19,41.19,140100,6.25680750558472,6.4203841723974,5.61476908834498,5.61476908834498,1027774.94660978,0.0,1.0
2014-05-28,48.0,48.5799,46.08,46.08,102800,6.5430666725069,6.62211509674413,6.28134400560663,6.28134400560663,754141.788090544,0.0,1.0
2014-05-29,46.64,47.82,36.92,47.82,34800,6.35767978345254,6.518530172485,5.03270878226989,6.518530172485,255293.134489795,0.0,1.0
2014-05-30,46.25,47.0,46.1,46.87,27500,6.30451736673842,6.40675278349634,6.28407028338684,6.38903197792497,201740.264323832,0.0,1.0
2014-06-02,45.86,46.19,45.06,46.1,26600,6.2513549500243,6.29633853339779,6.14230383881585,6.28407028338684,195137.855673234,0.0,1.0
2014-06-03,45.93,46.1,45.515,45.575,45300,6.26089692225504,6.28407028338684,6.20432665831566,6.21250549165629,332321.23541344,0.0,1.0
2014-06-04,45.86,46.005,45.24,46.0,25700,6.2513549500243,6.27112046393083,6.16684033883775,6.27043889448578,188535.447022636,0.0,1.0
2014-06-05,48.0,48.05,46.75,46.75,87400,6.5430666725069,6.54988236695743,6.3726743112437,6.3726743112437,641167.240069198,0.0,1.0
2014-06-06,47.89,48.56,47.65,48.56,61700,6.52807214471574,6.61940245035282,6.49535681135321,6.61940245035282,452631.793046562,0.0,1.0
2014-06-09,47.93,48.63,47.73,48.04,30600,6.53352470027616,6.62894442258356,6.50626192247405,6.54851922806732,224481.894120337,0.0,1.0
2014-06-10,48.15,48.18,47.69,48.12,23900,6.56351375585849,6.5676031725288,6.50080936691363,6.55942433918817,175330.62972144,0.0,1.0
2014-06-11,47.53,48.05,47.26,48.05,24300,6.47899914467194,6.54988236695743,6.44219439463909,6.54988236695743,178265.03356615,0.0,1.0
2014-06-12,47.13,47.9652,47.0,47.64,24800,6.42447358906771,6.53832294916933,6.40675278349634,6.4939936724631,181933.038372038,0.0,1.0
2014-06-13,47.05,47.899,46.9,47.48,12400,6.41356847794687,6.52929896971684,6.39312139459529,6.47218345022141,90966.5191860189,0.0,1.0
2014-06-16,45.44,47.25,45.23,47.25,52200,6.19410311663987,6.44083125574898,6.16547719994765,6.44083125574898,382939.701734692,0.0,1.0
2014-06-17,45.76,46.1099,45.3801,45.66,40900,6.23772356112325,6.28541979088804,6.18593791468813,6.22409217222219,300042.793121627,0.0,1.0
2014-06-18,45.35,45.75,44.98,45.75,23000,6.18183486662892,6.23636042223314,6.13139872769501,6.23636042223314,168728.221070841,0.0,1.0
2014-06-19,45.23,46.34,45.16,45.49,52400,6.16547719994765,6.31678561674937,6.15593522771691,6.2009188110904,384406.903657048,0.0,1.0
2014-06-20,45.28,46.17,45.06,45.51,34700,6.17229289439818,6.29361225561758,6.14230383881585,6.20364508887061,254559.533528617,0.0,1.0
2014-06-23,45.4,45.8,45.1,45.5,23900,6.18865056107944,6.24317611668367,6.14775639437628,6.2022819499805,175330.62972144,0.0,1.0
2014-06-24,44.88,45.61,44.69,45.61,32400,6.11776733879395,6.21727647777166,6.09186769988195,6.21727647777166,237686.711421533,0.0,1.0
2014-06-25,44.78,45.19,44.69,44.74,21100,6.1041359498929,6.16002464438723,6.09186769988195,6.09868339433247,154789.802808468,0.0,1.0
2014-06-26,44.83,45.02,44.66,45.02,20200,6.11095164434342,6.13685128325543,6.08777828321163,6.13685128325543,148187.39415787,0.0,1.0
2014-06-27,46.43,46.43,43.43,44.9,179000,6.32905386676032,6.32905386676032,5.92011219972864,6.12049361657416,1313145.72050785,0.0,1.0
2014-06-30,45.9,46.15,45.6,46.15,66900,6.25680750558472,6.29088597783736,6.21591333888156,6.29088597783736,490779.043027796,0.0,1.0
2014-07-01,45.8,46.36,45.54,46.36,80400,6.24317611668367,6.31951189452958,6.20773450554092,6.31951189452958,589815.172786768,0.0,1.0
2014-07-02,45.81,45.999,45.81,45.85,23300,6.24453925557377,6.27030258059677,6.24453925557377,6.2499918111342,170929.023954374,0.0,1.0
2014-07-03,46.19,46.28,45.95,46.28,31900,6.29633853339779,6.30860678340874,6.26362320003525,6.30860678340874,234018.706615645,0.0,1.0
2014-07-07,45.85,46.73,45.71,46.18,16900,6.2499918111342,6.36994803346349,6.23090786667272,6.29497539450768,123978.56243901,0.0,1.0
2014-07-08,45.47,46.0,45.46,46.0,17800,6.19819253331018,6.27043889448578,6.19682939442008,6.27043889448578,130580.971089608,0.0,1.0
2014-07-09,45.65,45.85,45.2501,45.83,12200,6.22272903333208,6.2499918111342,6.16821710911676,6.24726553335399,89499.3172636638,0.0,1.0
2014-07-10,45.64,45.91,44.41,44.41,36000,6.22136589444198,6.25817064447483,6.05369981095899,6.05369981095899,264096.346023926,0.0,1.0
2014-07-11,45.38,46.0,44.51,45.66,28500,6.18592428329923,6.27043889448578,6.06733119986005,6.22409217222219,209076.273935608,0.0,1.0
2014-07-14,45.28,45.765,45.19,45.64,7600,6.17229289439818,6.2384051305683,6.16002464438723,6.22136589444198,55753.6730494954,0.0,1.0
2014-07-15,45.2,45.26,44.5001,45.26,42400,6.16138778327733,6.16956661661797,6.06598169235884,6.16956661661797,311046.807539291,0.0,1.0
2014-07-16,44.28,45.2,44.28,45.2,14000,6.03597900538762,6.16138778327733,6.03597900538762,6.16138778327733,102704.13456486,0.0,1.0
2014-07-17,43.8,44.19,43.62,44.12,18000,5.97054833866255,6.02371075537667,5.94601183864065,6.01416878314593,132048.173011963,0.0,1.0
2014-07-18,44.11,44.55,43.67,43.67,7900,6.01280564425582,6.07278375542047,5.95282753309117,5.95282753309117,57954.4759330282,0.0,1.0
2014-07-21,43.9,44.04,43.81,44.04,8600,5.9841797275636,6.00326367202508,5.97191147755265,6.00326367202508,63089.6826612712,0.0,1.0
2014-07-22,44.02,44.26,43.93,43.93,9200,6.00053739424487,6.03325272760741,5.98826914423392,5.98826914423392,67491.2884283366,0.0,1.0
2014-07-23,44.95,46.0,44.15,44.25,50500,6.12730931102469,6.27043889448578,6.01825819981624,6.0318895887173,370468.485394674,0.0,1.0
2014-07-24,44.82,45.94,44.66,45.02,32800,6.10958850545332,6.26226006114515,6.08777828321163,6.13685128325543,240621.115266244,0.0,1.0
2014-07-25,44.86,45.0,44.421,44.7,16800,6.11504106101374,6.13412500547522,6.05519926373811,6.09323083877205,123244.961477832,0.0,1.0
2014-07-28,44.62,45.14,44.51,45.14,6300,6.08232572765121,6.1532089499367,6.06733119986005,6.1532089499367,46216.860554187,0.0,1.0
2014-07-29,44.6,44.96,44.4,44.95,18500,6.079599449871,6.1286724499148,6.05233667206888,6.12730931102469,135716.177817851,0.0,1.0
2014-07-30,45.0,46.684,44.85,45.06,61200,6.13412500547522,6.363677594569,6.11367792212364,6.14230383881585,448963.788240674,0.0,1.0
2014-07-31,44.62,45.51,44.42,44.84,15700,6.08232572765121,6.20364508887061,6.0550629498491,6.11231478323353,115175.350904879,0.0,1.0
2014-08-01,44.48,44.95,44.45,44.82,15500,6.06324178318973,6.12730931102469,6.05915236651941,6.10958850545332,113708.148982524,0.0,1.0
2014-08-04,44.63,44.8,44.15,44.66,10000,6.08368886654131,6.10686222767311,6.01825819981624,6.08777828321163,73360.0961177572,0.0,1.0
2014-08-05,45.13,45.25,44.22,44.52,7500,6.15184581104659,6.16820347772786,6.02780017204698,6.06869433875015,55020.0720883179,0.0,1.0
2014-08-06,45.1,45.1,44.77,44.83,20500,6.14775639437628,6.14775639437628,6.10277281100279,6.11095164434342,150388.197041402,0.0,1.0
2014-08-07,44.8,45.1,44.75,45.1,12900,6.10686222767311,6.14775639437628,6.10004653322258,6.14775639437628,94634.5239919067,0.0,1.0
2014-08-08,45.01,45.49,44.45,44.9,34500,6.13548814436533,6.2009188110904,6.05915236651941,6.12049361657416,253092.331606262,0.0,1.0
2014-08-11,45.97,45.975,44.78,45.43,50800,6.26634947781546,6.26703104726052,6.1041359498929,6.19273997774976,372669.288278207,0.0,1.0
2014-08-12,46.59,46.66,46.03,46.08,14200,6.35086408900201,6.36040606123275,6.2745283111561,6.28134400560663,104171.336487215,0.0,1.0
2014-08-13,48.44,48.8,46.59,46.76,23400,6.60304478367155,6.65211778371535,6.35086408900201,6.37403745013381,171662.624915552,0.0,1.0
2014-08-14,49.01,49.42,48.3001,48.7,18600,6.68074370040757,6.7366323949019,6.58397447059897,6.63848639481429,136449.778779028,0.0,1.0
2014-08-15,50.79,51.2,49.6,49.6,39800,6.92338242284637,6.9792711173407,6.7611688949238,6.7611688949238,291973.182548673,0.0,1.0
2014-08-18,56.3,56.41,53.0001,54.35,63800,7.67447195129455,7.68946647908571,7.22464974894861,7.40865986772396,468037.413231291,0.0,1.0
2014-08-19,58.48,59.005,56.011,56.02,29800,7.97163622933757,8.04320102106812,7.6350772373705,7.6363040623716,218613.086430917,0.0,1.0
2014-08-20,56.87,58.545,56.75,58.48,35000,7.75217086803057,7.98049663212326,7.73581320134931,7.97163622933757,256760.33641215,0.0,1.0
2014-08-21,56.15,57.749,55.36,56.49,26900,7.65402486794297,7.87199077647086,7.54633689562463,7.70037159020656,197338.658556767,0.0,1.0
2014-08-22,54.25,55.95,53.45,55.95,37900,7.3950284788229,7.62676209014086,7.28597736761446,7.62676209014086,278034.7642863,0.0,1.0
2014-08-25,56.68,56.77,54.36,54.71,14200,7.72627122911857,7.73853947912952,7.41002300661407,7.45773286776776,104171.336487215,0.0,1.0
2014-08-26,55.39,56.4,55.24,56.4,8100,7.55042631229494,7.68810334019561,7.52997922894336,7.68810334019561,59421.6778553834,0.0,1.0
2014-08-27,54.59,55.8,53.48,55.8,9900,7.4413752010865,7.60631500678927,7.29006678428477,7.60631500678927,72626.4951565796,0.0,1.0
2014-08-28,58.95,58.95,54.56,54.58,29500,8.03570375717254,8.03570375717254,7.43728578441618,7.44001206219639,216412.283547384,0.0,1.0
2014-08-29,58.5,58.95,58.13,58.95,11500,7.97436250711779,8.03570375717254,7.92392636818388,8.03570375717254,84364.1105354207,0.0,1.0
2014-09-02,59.85,60.3491,59.16,59.16,35700,8.15838625728204,8.22642051928721,8.06432967386476,8.06432967386476,261895.543140393,0.0,1.0
2014-09-03,58.99,60.819,58.65,60.28,12700,8.04115631273296,8.29047441573328,7.99480959046937,8.21700122955659,93167.3220695516,0.0,1.0
2014-09-04,56.87,58.8699,56.46,58.63,22700,7.75217086803057,8.02478501466279,7.69628217353624,7.99208331268916,166527.418187309,0.0,1.0
2014-09-05,55.5,56.9,55.03,56.9,17100,7.56542084008611,7.75626028470089,7.50135331225114,7.75626028470089,125445.764361365,0.0,1.0
2014-09-08,55.33,56.14,54.76,55.86,14500,7.54224747895431,7.65266172905286,7.46454856221829,7.61449384012991,106372.139370748,0.0,1.0
2014-09-09,55.25,55.852,54.79,55.59,7600,7.53134236783346,7.61340332901782,7.46863797888861,7.57768909009706,55753.6730494955,0.0,1.0
2014-09-10,54.99,55.35,53.5787,55.35,23600,7.49590075669072,7.54497375673452,7.30352096513012,7.54497375673452,173129.826837907,0.0,1.0
2014-09-11,54.2,55.02,54.06,55.02,11500,7.38821278437238,7.49999017336104,7.3691288399109,7.49999017336104,84364.1105354207,0.0,1.0
2014-09-12,52.97,54.99,52.8846,54.52,15800,7.22054670088939,7.49590075669072,7.20890549476789,7.43183322885576,115908.951866056,0.0,1.0
2014-09-15,52.5,54.0,52.5,53.25,18700,7.15647917305442,7.36095000657026,7.15647917305442,7.25871458981234,137183.379740206,0.0,1.0
2014-09-16,52.59,53.7,52.41,52.41,12500,7.16874742306537,7.3200558398671,7.14421092304347,7.14421092304347,91700.1201471965,0.0,1.0
2014-09-17,52.68,53.49,52.09,52.84,11900,7.18101567307632,7.29142992317488,7.10059047856009,7.20282589531802,87298.5143801311,0.0,1.0
2014-09-18,52.47,53.25,52.402,52.402,7200,7.15238975638411,7.25871458981234,7.14312041193139,7.14312041193139,52819.2692047852,0.0,1.0
2014-09-19,52.25,53.24,51.0,52.59,28300,7.12240070080178,7.25735145092224,6.95200833953858,7.16874742306537,207609.072013253,0.0,1.0
2014-09-22,50.25,51.97,49.6401,51.65,20935,6.84977292278066,7.08423281187883,6.76663508187312,7.04061236739545,153579.361222525,0.0,1.0
2014-09-23,49.49,50.5,49.49,49.9,12772,6.74617436713264,6.8838513950333,6.74617436713264,6.80206306162697,93695.5147615995,0.0,1.0
2014-09-24,49.76,49.91,49.41,49.9,5321,6.78297911716549,6.80342620051707,6.73526925601179,6.80206306162697,39034.9071442586,0.0,1.0
2014-09-25,48.85,49.7199,48.66,49.5,10517,6.65893347816588,6.77751293021617,6.63303383925387,6.74753750602274,77152.8130870452,0.0,1.0
2014-09-26,49.15,49.44,48.22,48.75,8531,6.69982764486905,6.73935867268211,6.57305572808922,6.64530208926482,62583.4979980586,0.0,1.0
2014-09-29,49.19,49.72,48.26,48.76,8043,6.70528020042947,6.77752656160507,6.57850828364965,6.64666522815493,59003.5253075121,0.0,1.0
2014-09-30,49.07,49.71,48.25,48.25,21760,6.6889225337482,6.77616342271496,6.57714514475954,6.57714514475954,159631.56915224,0.0,1.0
2014-10-01,49.01,49.49,48.5,48.78,20454,6.68074370040757,6.74617436713264,6.61122361701218,6.64939150593514,150050.74059926,0.0,1.0
2014-10-02,48.76,49.5899,48.75,49.02,16071,6.64666522815493,6.75979212464479,6.64530208926482,6.68210683929767,117897.010470848,0.0,1.0
2014-10-03,48.45,49.37,48.094,49.37,20407,6.60440792256165,6.72981670045137,6.55588017807389,6.72981670045137,149705.948147507,0.0,1.0
2014-10-06,46.94,48.96,46.5,48.96,13737,6.39857395015571,6.67392800595704,6.33859583899106,6.67392800595704,100774.764036963,0.0,1.0
2014-10-07,46.32,47.08,46.32,46.56,8862,6.31405933896916,6.41765789461719,6.31405933896916,6.3467746723317,65011.7171795564,0.0,1.0
2014-10-08,46.15,46.85,45.85,46.32,31239,6.29088597783736,6.38630570014476,6.2499918111342,6.31405933896916,229169.604262262,0.0,1.0
2014-10-09,45.73,46.65,45.63,46.5,11622,6.23363414445293,6.35904292234264,6.22000275555187,6.33859583899106,85259.1037080574,0.0,1.0
2014-10-10,45.04,46.25,45.01,45.32,13991,6.13957756103564,6.30451736673842,6.13548814436533,6.1777454499586,102638.110478354,0.0,1.0
2014-10-13,44.35,45.16,44.261,45.02,21972,6.04552097761836,6.15593522771691,6.03338904149642,6.13685128325543,161186.803189936,0.0,1.0
2014-10-14,44.62,45.0,44.06,44.52,19161,6.08232572765121,6.13412500547522,6.00598994980529,6.06869433875015,140565.280171234,0.0,1.0
2014-10-15,45.27,45.4999,44.03,44.03,16395,6.17092975550807,6.2022683185916,6.00190053313498,6.00190053313498,120273.877585063,0.0,1.0
2014-10-16,47.45,47.5,45.32,45.32,3030,6.46809403355109,6.47490972800162,6.1777454499586,6.1777454499586,22228.1091236804,0.0,1.0
2014-10-17,47.65,48.67,47.6,48.2,9349,6.49535681135321,6.63439697814398,6.48854111690268,6.57032945030901,68584.3538604912,0.0,1.0
2014-10-20,49.56,49.65,47.51,47.51,16035,6.75571633936338,6.76798458937433,6.47627286689173,6.47627286689173,117632.914124824,0.0,1.0
2014-10-21,49.99,50.49,49.5,49.54,4997,6.81433131163792,6.8824882561432,6.74753750602274,6.75299006158316,36658.0400300433,0.0,1.0
2014-10-22,50.0,51.2399,50.0,50.001,5924,6.81569445052802,6.98471004151222,6.81569445052802,6.81583076441703,43458.5209401594,0.0,1.0
2014-10-23,49.86,51.3551,49.26,50.72,14199,6.79661050606654,7.00041340152623,6.71482217266021,6.91384045061563,104164.000477603,0.0,1.0
2014-10-24,50.23,50.34,49.75,49.75,7383,6.84704664500045,6.86204117279161,6.78161597827538,6.78161597827538,54161.7589637401,0.0,1.0
2014-10-27,50.38,50.45,48.87,49.51,9025,6.86749372835204,6.87703570058278,6.66165975594609,6.74890064491285,66207.4867462758,0.0,1.0
2014-10-28,53.1,53.1,50.61,50.61,12279,7.23826750646076,7.23826750646076,6.89884592282446,6.89884592282446,90078.8620229941,0.0,1.0
2014-10-29,53.8,54.439,53.1061,54.439,10351,7.33368722876815,7.4207918038459,7.23909902118372,7.4207918038459,75935.0354914905,0.0,1.0
2014-10-30,51.22,53.9913,51.01,53.8,22345,6.98199739512091,7.35976407573587,6.95337147842869,7.33368722876815,163923.134775128,0.0,1.0
2014-10-31,52.19,52.5,51.25,51.72,12074,7.11422186746115,7.15647917305442,6.98608681179122,7.05015433962619,88574.98005258,0.0,1.0
2014-11-03,53.18,53.99,51.8001,52.01,7450,7.24917261758161,7.35958686768016,7.06107308213593,7.08968536743925,54653.2716077291,0.0,1.0
2014-11-04,53.05,53.49,52.13,52.13,3653,7.23145181201023,7.29142992317488,7.10604303412052,7.10604303412052,26798.4431118167,0.0,1.0
2014-11-05,52.4,53.75,51.96,53.0,6429,7.14830033971379,7.33246456602321,7.08827644373146,7.23015110696242,47127.2308087559,0.04,1.0
2014-11-06,52.19,52.2,50.7,51.9,14519,7.11965257117677,7.12101675063091,6.91638983250934,7.0800913670066,106430.279065535,0.0,1.0
2014-11-07,51.74,52.19,50.9601,51.84,8512,7.0582644957403,7.11965257117677,6.95187214011162,7.07190629028174,62396.4829124483,0.0,1.0
2014-11-10,52.49,52.869,51.55,52.24,10002,7.16057795480109,7.21228035611314,7.03234508611156,7.12647346844749,73318.7995876771,0.0,1.0
2014-11-11,53.02,53.41,52.51,52.65,8680,7.23287946587071,7.28608246458232,7.16330631370937,7.18240482606739,63627.9924436151,0.0,1.0
2014-11-12,55.84,56.31,53.4,53.4,16873,7.61757807193928,7.68169450628404,7.28471828512818,7.28471828512818,123686.073329622,0.0,1.0
2014-11-13,55.47,56.3178,55.11,56.3178,5344,7.56710343213595,7.68275856625827,7.51799297178678,7.68275856625827,39173.731753304,0.0,1.0
2014-11-14,54.5,55.33,54.5,55.11,8308,7.434778025084,7.54800491977794,7.434778025084,7.51799297178678,60901.0784817458,0.0,1.0
2014-11-17,50.95,54.52,50.42,54.52,38655,6.95049431886293,7.43750638399229,6.87819280779331,7.43750638399229,283357.148376491,0.0,1.0
2014-11-18,52.84,52.8599,50.95,50.95,7583,7.20832423569612,7.21103895280987,6.95049431886293,6.95049431886293,55586.5284216513,0.0,1.0
2014-11-19,51.61,52.08,51.33,51.99,5040,7.04053016283643,7.10464659718119,7.0023331381204,7.09236898209389,36945.2859350023,0.0,1.0
2014-11-20,51.92,52.399,51.51,51.51,5908,7.08281972591489,7.14816392176838,7.02688836829499,7.02688836829499,43308.0851793638,0.0,1.0
2014-11-21,53.87,54.22,52.91,52.91,16684,7.34883471947294,7.39658100036797,7.21787349187513,7.21787349187513,122300.625107059,0.0,1.0
2014-11-24,54.53,55.0,54.0,54.46,30795,7.43887056344643,7.50298699779119,7.36656905237681,7.42932130726742,225740.09531119,0.0,1.0
2014-11-25,54.39,55.2702,54.01,54.4,8127,7.41977205108842,7.53984712664216,7.36793323183095,7.42113623054256,59574.2735701912,0.0,1.0
2014-11-26,54.28,54.609,54.1,54.11,5004,7.40476607709284,7.44964758113417,7.38021084691825,7.38157502637239,36681.3910354665,0.0,1.0
2014-11-28,53.51,54.29,53.1,54.04,4657,7.29972425912376,7.40613025654698,7.24379290150386,7.37202577019338,34137.7374204971,0.0,1.0
2014-12-01,52.5,53.859,52.5,53.35,6508,7.16194213425523,7.34733412207338,7.16194213425523,7.27789738785746,47706.3335049593,0.0,1.0
2014-12-02,53.89,54.4,52.5,52.5,8177,7.35156307838122,7.42113623054256,7.16194213425523,7.16194213425523,59940.7942639909,0.0,1.0
2014-12-03,53.56,54.12,53.02,53.4,6770,7.30654515639448,7.38293920582653,7.23287946587071,7.28471828512818,49626.9019404693,0.0,1.0
2014-12-04,53.53,54.36,53.52,53.61,2700,7.30245261803205,7.41567951272599,7.3010884385779,7.3133660536652,19792.1174651798,0.0,1.0
2014-12-05,53.94,54.32,53.52,53.52,4262,7.35838397565194,7.41022279490941,7.3010884385779,7.3010884385779,31242.2239394801,0.0,1.0
2014-12-08,52.8,53.96,52.77,53.96,9809,7.20286751787954,7.36111233456023,7.19877497951711,7.36111233456023,71904.0297096107,0.0,1.0
2014-12-09,52.74,53.26,51.53,53.26,11977,7.19468244115468,7.26561977277016,7.02961672720328,7.26561977277016,87796.3669927624,0.0,1.0
2014-12-10,52.03,52.72,52.01,52.72,11247,7.09782569991047,7.19195408224639,7.09509734100218,7.19195408224639,82445.1648632878,0.0,1.0
2014-12-11,52.14,52.8,51.47,52.0,10534,7.11283167390605,7.20286751787954,7.02143165047841,7.09373316154804,77218.5797697052,0.0,1.0
2014-12-12,51.51,52.01,51.5,51.5,3286,7.02688836829499,7.09509734100218,7.02552418884084,7.02552418884084,24087.7399965114,0.0,1.0
2014-12-15,51.7,52.1499,51.65,52.04,4927,7.05280777792372,7.11418221156565,7.045986880653,7.09918987936461,36116.9491670151,0.0,1.0
2014-12-16,52.77,53.11,51.51,51.75,10349,7.19877497951711,7.245157080958,7.02688836829499,7.05962867519444,75862.4532026466,0.0,1.0
2014-12-17,54.85,54.87,52.4505,52.5,8752,7.48252430597903,7.48525266488732,7.15518944595722,7.16194213425523,64155.7822426866,0.0,1.0
2014-12-18,55.46,55.49,54.26,54.48,9367,7.56573925268181,7.56983179104424,7.40203771818455,7.43204966617571,68663.9867764219,0.0,1.0
2014-12-19,53.5,57.29,53.5,55.06,28547,7.29836007966961,7.81538409279013,7.29836007966961,7.51117207451606,209261.324917959,0.0,1.0
2014-12-22,55.15,56.49,53.87,56.49,4809,7.52344968960335,7.70624973645863,7.34883471947294,7.70624973645863,35251.960329648,0.0,1.0
2014-12-23,55.26,55.9,54.7144,55.4,11221,7.53845566359893,7.62576314866414,7.46402603258084,7.55755417595695,82254.5741025121,0.0,1.0
2014-12-24,55.05,55.75,55.05,55.75,2080,7.50980789506191,7.60530045685198,7.50980789506191,7.60530045685198,15247.2608620644,0.0,1.0
2014-12-26,55.67,55.75,54.99,55.53,8562,7.59438702121883,7.60530045685198,7.50162281833705,7.57528850886082,62763.0036062479,0.0,1.0
2014-12-29,55.78,56.54,55.34,55.65,16551,7.60939299521441,7.71307063372935,7.54936909923208,7.59165866231054,121325.680061552,0.0,1.0
2014-12-30,55.31,56.0,55.31,55.75,4365,7.54527656086965,7.63940494320558,7.54527656086965,7.60530045685198,31997.2565687074,0.0,1.0
2014-12-31,55.8,55.99,55.3069,55.945,5757,7.6121213541227,7.63804076375143,7.54485366523887,7.63190195620779,42201.1926840889,0.0,1.0
2015-01-02,55.9,56.11,55.1,56.05,18308,7.62576314866414,7.65441091720116,7.51662879233263,7.6462258404763,134205.217241671,0.0,1.0
2015-01-05,56.0,57.43,55.18,55.79,9658,7.63940494320558,7.83448260514815,7.52754222796578,7.61075717466856,70797.1372143357,0.0,1.0
2015-01-06,55.63,56.6,55.63,56.6,7679,7.58893030340226,7.72125571045421,7.58893030340226,7.72125571045421,56290.2481537465,0.0,1.0
2015-01-07,55.68,56.465,54.51,55.66,5651,7.59575120067297,7.70283928782327,7.43614220453814,7.59302284176469,41424.1688132337,0.0,1.0
2015-01-08,56.61,57.0,55.7,55.7001,6179,7.72261988990835,7.77582288861996,7.59847955958126,7.5984932013758,45294.6273397578,0.0,1.0
2015-01-09,55.5,56.56,55.25,56.56,4756,7.57119597049839,7.71579899263763,7.53709148414479,7.71579899263763,34863.4483942204,0.0,1.0
2015-01-12,54.8,55.44,54.145,55.44,8488,7.47570340870832,7.56301089377352,7.38634965446189,7.56301089377352,62220.5529794245,0.0,1.0
2015-01-13,54.64,54.99,54.16,54.88,6047,7.45387653744201,7.50162281833705,7.38839592364311,7.48661684434147,44327.0127081268,0.0,1.0
2015-01-14,54.35,54.4,53.55,54.4,8643,7.41431533327184,7.42113623054256,7.30518097694033,7.42113623054256,63356.7671302034,0.0,1.0
2015-01-15,53.69,54.1,53.6,54.01,4097,7.32427948929835,7.38021084691825,7.31200187421105,7.36793323183095,30032.7056499413,0.0,1.0
2015-01-16,54.39,54.5,51.96,53.6,18511,7.41977205108842,7.434778025084,7.08827644373146,7.31200187421105,135693.291258497,0.0,1.0
2015-01-20,54.29,54.56,54.0,54.56,4105,7.40613025654698,7.44296310180886,7.36656905237681,7.44296310180886,30091.3489609493,0.0,1.0
2015-01-21,54.02,54.98,54.0,54.01,4429,7.3692974112851,7.5002586388829,7.36656905237681,7.36793323183095,32466.4030567708,0.0,1.0
2015-01-22,56.05,57.11,54.02,54.4,6925,7.6462258404763,7.79082886261555,7.3692974112851,7.42113623054256,50763.1160912482,0.0,1.0
2015-01-23,55.49,55.75,54.61,55.72,4752,7.56983179104424,7.60530045685198,7.44978399907958,7.60120791848955,34834.1267387165,0.0,1.0
2015-01-26,55.19,55.57,55.0,55.57,5276,7.52890640741993,7.58074522667739,7.50298699779119,7.58074522667739,38675.2636097365,0.0,1.0
2015-01-27,54.96,55.5,54.51,54.58,4050,7.49753027997462,7.57119597049839,7.43614220453814,7.44569146071715,29688.1761977697,0.0,1.0
2015-01-28,55.19,55.98,54.7706,55.2,6757,7.52890640741993,7.63667658429729,7.47169272111313,7.53027058687407,49531.6065600814,0.0,1.0
2015-01-29,55.9,56.0,55.0295,55.5,3086,7.62576314866414,7.63940494320558,7.50701132718092,7.57119597049839,22621.6572213129,0.0,1.0
2015-01-30,54.55,56.0,54.55,55.21,8747,7.44159892235472,7.63940494320558,7.44159892235472,7.53163476632821,64119.1301733065,0.0,1.0
2015-02-02,54.85,55.87,54.85,55.87,5014,7.48252430597903,7.62167061030171,7.48252430597903,7.62167061030171,36754.6951742265,0.0,1.0
2015-02-03,57.0,57.0,55.03,55.03,8037,7.77582288861996,7.77582288861996,7.50707953615362,7.50707953615362,58914.5363213519,0.0,1.0
2015-02-04,57.55,57.99,57.23,57.5,6908,7.85085275859787,7.91087665458021,7.80719901606527,7.84403186132716,50638.4990553563,0.0,1.0
2015-02-05,57.69,58.03,56.03,57.5,7283,7.86995127095589,7.91633337239678,7.64349748156801,7.84403186132716,53387.4042588535,0.0,1.0
2015-02-06,57.62,57.95,56.3792,57.6,10215,7.86040201477688,7.90541993676363,7.69113462810671,7.85767365586859,74880.1777432636,0.0,1.0
2015-02-09,57.5,57.62,55.27,56.75,9677,7.84403186132716,7.86040201477688,7.53981984305308,7.74171840226637,70936.4150779796,0.0,1.0
2015-02-10,57.75,58.44,56.31,57.0,5764,7.87813634768075,7.97226473001668,7.68169450628404,7.77582288861996,42252.5055812209,0.0,1.0
2015-02-11,63.0,64.37,58.55,58.55,96608,8.59433056110628,8.78122314632398,7.98727070401226,7.98727070401226,708176.623731885,0.0,1.0
2015-02-12,61.57,63.35,61.5,63.17,26826,8.3992528991637,8.64207684200131,8.3897036429847,8.61752161182672,196645.682637375,0.0,1.0
2015-02-13,59.94,61.58,59.51,61.46,22140,8.17689164813826,8.40061707861785,8.11823193161007,8.38424692516812,162295.363214474,0.0,1.0
2015-02-17,60.05,60.83,58.79,59.63,8079,8.19189762213384,8.29830361955706,8.02001101091171,8.1346020850598,59222.4137041435,0.0,1.0
2015-02-18,59.05,60.53,59.0,60.0,6015,8.05547967671945,8.25737823593274,8.04865877944873,8.18507672486312,44092.439464095,0.0,1.0
2015-02-19,59.51,60.4,59.05,59.27,16718,8.11823193161007,8.23964390302887,8.05547967671945,8.08549162471062,122549.859178843,0.0,1.0
2015-02-20,59.15,60.05,59.0,59.68,14597,8.06912147126089,8.19189762213384,8.04865877944873,8.14142298233052,107002.051347863,0.0,1.0
2015-02-23,59.93,59.93,58.98,58.98,14928,8.17552746868411,8.17552746868411,8.04593042054045,8.04593042054045,109428.418340816,0.0,1.0
2015-02-24,59.34,59.91,59.0,59.62,12239,8.09504088088963,8.17279910977582,8.04865877944873,8.13323790560565,89716.9354282724,0.0,1.0
2015-02-25,58.11,59.98,57.25,59.0,12215,7.92724680802993,8.18234836595483,7.80992737497356,8.04865877944873,89541.0054952486,0.0,1.0
2015-02-26,58.91,59.45,58.16,58.4,10170,8.03638116436144,8.11004685488521,7.93406770530065,7.9668080122001,74550.3091188439,0.0,1.0
2015-02-27,58.83,59.4,58.55,59.0,8543,8.02546772872829,8.10322595761449,7.98727070401226,8.04865877944873,62623.7257426041,0.0,1.0
2015-03-02,58.84,59.68,58.782,59.68,8468,8.02683190818243,8.14142298233052,8.0189196673484,8.14142298233052,62073.9447019047,0.0,1.0
2015-03-03,58.87,59.99,58.8601,59.17,10713,8.03092444654486,8.18371254540897,8.02957390888526,8.07184983016918,78530.7238535079,0.0,1.0
2015-03-04,59.29,59.82,58.0592,58.43,8083,8.08821998361891,8.16052149468853,7.92031677640288,7.97090055056253,59251.7353596475,0.0,1.0
2015-03-05,54.04,58.0,53.5,57.05,270929,7.37202577019338,7.91224083403435,7.29836007966961,7.78264378589068,1986021.70100878,0.0,1.0
2015-03-06,55.05,57.36,55.05,57.0,67986,7.50980789506191,7.82493334896914,7.50980789506191,7.77582288861996,498365.517773227,0.0,1.0
2015-03-09,55.0,56.95,54.3,56.95,31833,7.50298699779119,7.76900199134924,7.40749443600112,7.76900199134924,233349.06491447,0.0,1.0
2015-03-10,54.64,55.0,54.52,54.53,7677,7.45387653744201,7.50298699779119,7.43750638399229,7.43887056344643,56275.5873259946,0.0,1.0
2015-03-11,55.0,55.83,54.88,55.39,11762,7.50298699779119,7.61621389248513,7.48661684434147,7.5561899965028,86220.328009424,0.0,1.0
2015-03-12,57.98,57.99,55.445,55.83,26139,7.90951247512606,7.91087665458021,7.56369298350059,7.61621389248513,191609.688304568,0.0,1.0
2015-03-13,57.88,58.985,57.21,58.04,26596,7.89587068058462,8.04661251026752,7.80447065715698,7.91769755185092,194959.687445897,0.0,1.0
2015-03-16,57.46,59.66,55.55,58.07,59943,7.83857514351058,8.13869462342223,7.5780168677691,7.92179009021336,439406.99896862,0.0,1.0
2015-03-17,57.67,58.0399,55.6,55.6,21049,7.8672229120476,7.91768391005638,7.58483776503982,7.58483776503982,154297.881675767,0.0,1.0
2015-03-18,57.67,58.53,56.8019,57.24,26568,7.8672229120476,7.98454234510397,7.74879849363337,7.80856319551942,194754.435857369,0.0,1.0
2015-03-19,57.5,57.8799,57.0,57.066,9938,7.84403186132716,7.89585703879008,7.77582288861996,7.78482647301731,72849.6530996136,0.0,1.0
2015-03-20,57.83,57.83,57.0,57.31,29314,7.8890497833139,7.8890497833139,7.77582288861996,7.81811245169842,214883.752360845,0.0,1.0
2015-03-23,58.24,58.54,57.68,57.86,32914,7.9449811409338,7.98590652455812,7.86858709150175,7.89314232167633,241273.242314418,0.0,1.0
2015-03-24,57.74,58.51,57.25,58.51,33934,7.87677216822661,7.98181398619568,7.80992737497356,7.98181398619568,248750.26446793,0.0,1.0
2015-03-25,57.55,58.43,57.55,58.1199,38647,7.85085275859787,7.97090055056253,7.85085275859787,7.92859734568953,283298.505065483,0.0,1.0
2015-03-26,57.56,58.45,57.35,58.23,15445,7.85221693805202,7.97362890947082,7.823569169515,7.94361696147966,113218.242314704,0.0,1.0
2015-03-27,57.94,58.199,57.2736,57.38,16899,7.90405575730948,7.93938800517181,7.81314683848534,7.82766170787743,123876.664090398,0.0,1.0
2015-03-30,59.92,59.98,58.21,58.4,28372,8.17416328922997,8.18234836595483,7.94088860257137,7.9668080122001,207978.50248966,0.0,1.0
2015-03-31,59.66,60.48,59.03,59.82,27782,8.13869462342223,8.25055733866202,8.05275131781116,8.16052149468853,203653.558302824,0.0,1.0
2015-04-01,58.21,59.9,58.08,59.16,12454,7.94088860257137,8.17143493032168,7.9231542696675,8.07048565071504,91292.9744116108,0.0,1.0
2015-04-02,59.42,59.74,58.27,58.27,10170,8.10595431652278,8.14960805905538,7.94907367929623,7.94907367929623,74550.3091188439,0.0,1.0
2015-04-06,59.27,60.0,57.85,58.95,22063,8.08549162471062,8.18507672486312,7.89177814222219,8.04183788217802,161730.921346023,0.0,1.0
2015-04-07,59.22,59.97,58.56,59.97,8036,8.0786707274399,8.18098418650069,7.9886348834664,8.18098418650069,58907.2059074759,0.0,1.0
2015-04-08,58.89,59.39,58.19,58.83,4580,8.03365280545315,8.10186177816034,7.93816024366308,8.02546772872829,33573.2955520457,0.0,1.0
2015-04-09,57.64,58.78,56.84,58.45,17643,7.86313037368517,8.01864683145757,7.75399601735366,7.97362890947082,129330.492014136,0.0,1.0
2015-04-10,57.69,58.1,57.0016,57.68,9442,7.86995127095589,7.92588262857579,7.77604115733263,7.86858709150175,69213.7678171213,0.0,1.0
2015-04-13,57.49,57.96,56.75,57.15,4150,7.84266768187301,7.90678411621777,7.74171840226637,7.79628558043212,30421.217585369,0.0,1.0
2015-04-14,56.65,57.5629,56.65,57.05,7484,7.72807660772493,7.85261255009372,7.72807660772493,7.78264378589068,54860.817447928,0.0,1.0
2015-04-15,57.15,57.48,56.62,56.62,12093,7.79628558043212,7.84130350241887,7.7239840693625,7.7239840693625,88646.6950023775,0.0,1.0
2015-04-16,57.09,57.48,57.09,57.48,2587,7.78810050370726,7.84130350241887,7.78810050370726,7.84130350241887,18963.7806971926,0.0,1.0
2015-04-17,56.66,58.2,56.64,56.64,16858,7.72944078717907,7.93952442311723,7.72671242827078,7.72671242827078,123576.117121482,0.0,1.0
2015-04-20,56.52,57.762,56.05,57.25,15625,7.71034227482106,7.87977336302573,7.6462258404763,7.80992737497356,114537.716812383,0.0,1.0
2015-04-21,56.0,57.0,56.0,57.0,11617,7.63940494320558,7.77582288861996,7.63940494320558,7.77582288861996,85157.4179974051,0.0,1.0
2015-04-22,55.62,56.99,55.4,56.99,19296,7.58756612394811,7.77445870916582,7.55755417595695,7.77445870916582,141447.666151152,0.0,1.0
2015-04-23,55.71,56.22,55.55,55.55,16618,7.59984373903541,7.66941689119674,7.5780168677691,7.5780168677691,121816.817791244,0.0,1.0
2015-04-24,56.05,56.05,55.501,55.7099,24512,7.6462258404763,7.6462258404763,7.5713323884438,7.59983009724086,179683.104928329,0.0,1.0
2015-04-27,55.75,55.92,55.24,55.5,15994,7.60530045685198,7.62849150757243,7.53572730469065,7.57119597049839,117242.639532624,0.0,1.0
2015-04-28,55.2,55.5,55.19,55.38,8006,7.53027058687407,7.57119597049839,7.52890640741993,7.55482581704866,58687.2934911961,0.0,1.0
2015-04-29,54.63,55.5,54.6,55.23,13870,7.45251235798787,7.57119597049839,7.44841981962544,7.5343631252365,101672.840460016,0.0,1.0
2015-04-30,54.74,55.51,54.5,55.23,16989,7.46751833198345,7.57256014995253,7.434778025084,7.5343631252365,124536.401339237,0.0,1.0
2015-05-01,54.75,55.22,54.56,55.0,9782,7.4688825114376,7.53299894578236,7.44296310180886,7.50298699779119,71706.1085349588,0.0,1.0
2015-05-04,54.44,55.19,54.44,54.79,10628,7.42659294835914,7.52890640741993,7.42659294835914,7.47433922925417,77907.6386740484,0.0,1.0
2015-05-05,53.7,54.79,53.03,54.7,19078,7.32564366875249,7.47433922925417,7.23424364532485,7.46206161416688,139849.635926185,0.0,1.0
2015-05-06,54.38,54.98,53.47,53.595,15976,7.42386458945085,7.50577556322191,7.29963294589807,7.31669773210037,117024.612926603,0.04,1.0
2015-05-07,55.25,55.29,54.57,54.57,6308,7.54263550141889,7.54809623300363,7.44980306447835,7.44980306447835,46206.2630408746,0.0,1.0
2015-05-08,55.22,55.49,54.99,55.49,7606,7.53853995273034,7.57539989092732,7.5071407461181,7.57539989092732,55714.1465898687,0.0,1.0
2015-05-11,55.47,55.9,54.77,55.01,5918,7.57266952513495,7.63137238967088,7.47710672240204,7.50987111191047,43349.5029606683,0.0,1.0
2015-05-12,54.66,55.01,53.84,54.81,13104,7.46208971054401,7.50987111191047,7.35014471305689,7.48256745398678,95987.1386949303,0.0,1.0
2015-05-13,54.8,55.04,54.56,54.9199,7822,7.48120227109059,7.51396666059902,7.44843788158217,7.49757081401585,57296.3521727522,0.0,1.0
2015-05-14,55.35,55.49,54.54,54.54,4843,7.55628733038074,7.57539989092732,7.4457075157898,7.4457075157898,35475.1001754844,0.0,1.0
2015-05-15,55.52,55.81,55.43,55.45,4178,7.57949543961587,7.61908574360522,7.56720879355021,7.56993915934258,30603.9579874404,0.0,1.0
2015-05-18,55.68,55.68,54.96,55.03,8681,7.60133836595482,7.60133836595482,7.50304519742954,7.51260147770284,63588.5493750526,0.0,1.0
2015-05-19,55.84,55.93,55.13,55.28,9893,7.62318129229377,7.63546793835943,7.52625330666468,7.54673105010745,72466.4807012321,0.0,1.0
2015-05-20,55.59,56.03,55.3,56.03,6122,7.58905171988916,7.64911976732128,7.54946141589982,7.64911976732128,44843.8082333916,0.0,1.0
2015-05-21,55.76,55.94,55.25,55.47,32836,7.6122598291243,7.63683312125562,7.54263550141889,7.57266952513495,240524.548701673,0.0,1.0
2015-05-22,55.71,55.93,55.22,55.92,8092,7.60543391464338,7.63546793835943,7.53853995273034,7.63410275546325,59274.1091513565,0.0,1.0
2015-05-26,54.77,55.86,54.77,55.39,8337,7.47710672240204,7.62591165808614,7.47710672240204,7.56174806196548,61068.7404837938,0.0,1.0
2015-05-27,54.98,55.2199,54.72,54.72,10127,7.50577556322191,7.53852630090138,7.47028080792112,7.47028080792112,74180.5367493558,0.0,1.0
2015-05-28,55.71,56.0,54.96,55.0,20528,7.60543391464338,7.64502421863272,7.50304519742954,7.50850592901428,150368.130580703,0.0,1.0
2015-05-29,55.59,55.88,54.86,55.42,18578,7.58905171988916,7.62864202387851,7.4893933684677,7.56584361065403,136084.330179671,0.0,1.0
2015-06-01,55.55,55.98,55.3,55.705,20568,7.58359098830443,7.64229385284036,7.54946141589982,7.60475132319528,150661.13161457,0.0,1.0
2015-06-02,55.87,55.95,55.4,55.65,21786,7.62727684098233,7.6381983041518,7.56311324486166,7.59724281726627,159583.013095829,0.0,1.0
2015-06-03,55.72,56.04,55.52,55.72,15719,7.60679909753956,7.65048495021746,7.57949543961587,7.60679909753956,115142.081284006,0.0,1.0
2015-06-04,55.76,55.95,55.5,55.72,6985,7.6122598291243,7.6381983041518,7.5767650738235,7.60679909753956,51165.3055390787,0.0,1.0
2015-06-05,55.85,55.95,55.76,55.76,9682,7.62454647518996,7.6381983041518,7.6122598291243,7.6122598291243,70920.900247582,0.0,1.0
2015-06-08,55.64,55.97,55.3,55.85,12544,7.59587763437009,7.64092866994417,7.54946141589982,7.62454647518996,91885.1242207879,0.0,1.0
2015-06-09,55.3,55.8599,55.0,55.0,12382,7.54946141589982,7.62589800625718,7.50850592901428,7.50850592901428,90698.4700336253,0.0,1.0
2015-06-10,55.99,56.9756,55.57,55.57,16706,7.64365903573654,7.77821146198448,7.58632135409679,7.58632135409679,122371.881794681,0.0,1.0
2015-06-11,56.84,57.19,55.62,55.72,11920,7.75969958191222,7.80748098327867,7.59314726857772,7.60679909753956,87314.3080924579,0.0,1.0
2015-06-12,57.7,58.03,56.35,56.35,10481,7.87710531098408,7.92215634655816,7.69280561999918,7.69280561999918,76773.5958990814,0.0,1.0
2015-06-15,55.83,57.22,55.08,57.19,66654,7.62181610939759,7.81157653196722,7.51942739218376,7.80748098327867,488242.272784789,0.0,1.0
2015-06-16,55.98,56.8,54.91,55.4,49194,7.64229385284036,7.75423885032748,7.49621928294862,7.56311324486166,360347.321501709,0.0,1.0
2015-06-17,55.79,56.4499,55.02,56.02,7266,7.61635537781285,7.70644379713206,7.51123629480665,7.64775458442509,53223.6378019966,0.0,1.0
2015-06-18,57.4,57.48,55.55,55.55,15311,7.83614982409854,7.84707128726802,7.58359098830443,7.58359098830443,112153.470738559,0.0,1.0
2015-06-19,59.03,59.13,57.3,57.61,21546,8.0586746361766,8.07232646513845,7.8224979951367,7.86481866491842,157825.006892626,0.0,1.0
2015-06-22,59.07,59.51,58.65,58.69,33214,8.06413536776134,8.12420341519345,8.00679768612159,8.01225841770633,243293.40847172,0.0,1.0
2015-06-23,59.3,59.6699,58.68,58.68,8988,8.09553457437358,8.14603268970344,8.01089323481015,8.01089323481015,65837.3323099842,0.0,1.0
2015-06-24,58.65,59.48,58.55,59.11,7811,8.00679768612159,8.1201078665049,7.99314585715975,8.06959609934608,57215.7768884387,0.0,1.0
2015-06-25,58.35,58.94,56.55,57.75,8452,7.96584219923606,8.04638799011094,7.72010927792287,7.883931225465,61911.1184561623,0.0,1.0
2015-06-26,59.54,59.96,58.3,58.3,16880,8.12829896388201,8.18563664552175,7.95901628475514,7.95901628475514,123646.436292004,0.0,1.0
2015-06-29,57.54,59.7499,57.4,58.68,13126,7.85526238464512,8.15695415287292,7.83614982409854,8.01089323481015,96148.2892635573,0.0,1.0
2015-06-30,57.64,58.609,57.45,57.45,21341,7.86891421360697,8.00120043624724,7.84297573857947,7.84297573857947,156323.376594056,0.0,1.0
2015-07-01,58.25,59.33,57.72,58.21,5908,7.95219037027422,8.09963012306213,7.87983567677644,7.94672963868948,43276.2527022014,0.0,1.0
2015-07-02,58.0,58.37,57.26,58.37,7146,7.91806079786961,7.96857256502843,7.81703726355196,7.96857256502843,52344.6347003946,0.0,1.0
2015-07-06,58.1,59.0,57.0,57.0,15395,7.93171262683145,8.05457908748805,7.78154250825117,7.78154250825117,112768.77290968,0.0,1.0
2015-07-07,58.83,60.0,57.63,57.94,68249,8.03137097825291,8.19109737710649,7.86754903071078,7.9098697004925,499925.689010249,0.0,1.0
2015-07-08,58.02,59.7199,57.77,59.0,8148,7.92079116366198,8.15285860418436,7.88666159125737,8.05457908748805,59684.3105987707,0.0,1.0
2015-07-09,58.88,59.43,57.63,58.12,10996,8.03819689273384,8.11328195202398,7.86754903071078,7.93444299262382,80545.984210123,0.0,1.0
2015-07-10,59.49,59.95,59.01,59.16,13772,8.12147304940109,8.18427146262557,8.05594427038423,8.076422013827,100880.255960514,0.0,1.0
2015-07-13,59.7,60.04,59.35,60.04,7415,8.15014189022096,8.19655810869123,8.1023604888545,8.19655810869123,54315.0666531523,0.0,1.0
2015-07-14,59.69,59.8775,59.34,59.49,6768,8.14877670732477,8.17437388662823,8.10099530595832,8.12147304940109,49575.7749303486,0.0,1.0
2015-07-15,59.33,59.76,58.75,59.33,12467,8.09963012306213,8.15833298759806,8.02044951508344,8.09963012306213,91321.0972305934,0.0,1.0
2015-07-16,59.63,59.71,59.0,59.48,10857,8.14058560994767,8.15150707311714,8.05457908748805,8.1201078665049,79527.8056174341,0.0,1.0
2015-07-17,59.35,59.85,59.01,59.37,24172,8.1023604888545,8.17061963366372,8.05594427038423,8.10509085464687,177060.524766015,0.0,1.0
2015-07-20,59.71,59.75,59.28,59.4,12572,8.15150707311714,8.15696780470188,8.09280420858121,8.10918640333542,92090.2249444951,0.0,1.0
2015-07-21,57.82,59.72,57.07,59.7,30337,7.89348750573829,8.15287225601333,7.79109878852446,8.15014189022096,222219.309110813,0.0,1.0
2015-07-22,59.7,59.7,57.95,57.95,19041,8.15014189022096,8.15014189022096,7.91123488338869,7.91123488338869,139475.817146685,0.0,1.0
2015-07-23,58.75,59.7,58.75,59.7,4890,8.02044951508344,8.15014189022096,8.02044951508344,8.15014189022096,35819.3763902784,0.0,1.0
2015-07-24,57.42,58.8,57.2876,58.8,10938,7.83888018989091,8.02727542956436,7.82080516834543,8.02727542956436,80121.1327110155,0.0,1.0
2015-07-27,57.25,57.84,57.0,57.15,29320,7.81567208065578,7.89621787153066,7.78154250825117,7.80202025169393,214769.757824737,0.0,1.0
2015-07-28,57.36,58.5,57.19,57.19,7524,7.8306890925138,7.98631994267883,7.80748098327867,7.80748098327867,55113.4944704407,0.0,1.0
2015-07-29,57.34,58.1999,57.14,58.05,4672,7.82795872672144,7.94535080396433,7.80065506879775,7.92488671235053,34222.5207557016,0.0,1.0
2015-07-30,57.62,58.63,57.47,57.47,3941,7.8661838478146,8.00406732032923,7.84570610437183,7.84570610437183,28867.9268617766,0.0,1.0
2015-07-31,57.93,58.2899,56.82,57.81,11949,7.90850451759632,7.95763745002999,7.75696921611985,7.8921223228421,87526.7338420117,0.0,1.0
2015-08-03,58.75,58.93,57.61,57.61,7073,8.02044951508344,8.04502280721476,7.86481866491842,7.86481866491842,51809.9078135868,0.0,1.0
2015-08-04,58.19,59.37,57.75,58.43,12250,7.94399927289711,8.10509085464687,7.883931225465,7.97676366240554,89731.5666218632,0.0,1.0
2015-08-05,58.0,58.44,56.9,58.01,3063,7.91806079786961,7.97812884530172,7.76789067928932,7.91942598076579,22436.5541683891,0.0,1.0
2015-08-06,56.63,57.61,56.63,57.45,8566,7.73103074109234,7.86481866491842,7.73103074109234,7.84297573857947,62746.1714026841,0.0,1.0
2015-08-07,56.99,57.5,56.7,56.7,7447,7.78017732535498,7.84980165306039,7.74058702136563,7.74058702136563,54549.4674802462,0.0,1.0
2015-08-10,57.66,57.66,57.005,57.005,11111,7.87164457939934,7.87164457939934,7.78222509969926,7.78222509969926,81388.3621824916,0.0,1.0
2015-08-11,57.0,58.44,56.66,57.25,12574,7.78154250825117,7.97812884530172,7.7351262897809,7.81567208065578,92104.8749961884,0.0,1.0
2015-08-12,56.16,56.32,55.65,55.73,10666,7.66686714497167,7.68871007131063,7.59724281726627,7.60816428043574,78128.7256807178,0.0,1.0
2015-08-13,55.95,57.2785,55.95,56.02,2010,7.6381983041518,7.8195628519099,7.6381983041518,7.64775458442509,14723.3019518323,0.0,1.0
2015-08-14,56.18,56.89,55.75,55.95,5460,7.66959751076404,7.76652549639314,7.61089464622811,7.6381983041518,39994.6411228876,0.0,1.0
2015-08-17,56.77,56.9599,55.75,55.75,3874,7.75014330163892,7.77606812483747,7.61089464622811,7.61089464622811,28377.1501300488,0.0,1.0
2015-08-18,55.96,56.33,55.72,56.33,11216,7.63956348704799,7.69007525420681,7.60679909753956,7.69007525420681,82157.4898963933,0.0,1.0
2015-08-19,55.78,56.39,55.7,55.7,4008,7.61499019491667,7.69826635158392,7.60406873174719,7.60406873174719,29358.7035935043,0.0,1.0
2015-08-20,54.5,55.75,54.5,55.75,12891,7.44024678420506,7.61089464622811,7.44024678420506,7.61089464622811,94426.9081895868,0.0,1.0
2015-08-21,53.47,54.33,50.56,52.05,22537,7.29963294589807,7.41703867496993,6.9023647231084,7.10577697463988,165084.107506688,0.0,1.0
2015-08-24,51.33,52.61,50.6,52.6,66869,7.0074838061146,7.18222721682621,6.90782545469314,7.18086203393002,489817.153341826,0.0,1.0
2015-08-25,50.5,52.67,50.5,52.67,22055,6.8941736257313,7.19041831420331,6.8941736257313,7.19041831420331,161553.445048587,0.0,1.0
2015-08-26,52.52,52.6,51.061,51.33,27050,7.16994057076055,7.18086203393002,6.97076038620724,7.0074838061146,198141.949152767,0.0,1.0
2015-08-27,53.84,54.24,52.33,52.33,13244,7.35014471305689,7.40475202890427,7.14400209573304,7.14400209573304,97012.6423134658,0.0,1.0
2015-08-28,53.4,53.74,52.75,53.52,8662,7.29007666562478,7.33649288409505,7.20133977737279,7.30645886037899,63449.3738839656,0.0,1.0
2015-08-31,54.93,54.93,53.02,53.25,12993,7.49894964874099,7.49894964874099,7.23819971556977,7.26959892218201,95174.0608259485,0.0,1.0
2015-09-01,54.02,54.34,53.33,54.2,9424,7.37471800518821,7.41840385786611,7.28052038535149,7.39929129731953,69031.0435791379,0.0,1.0
2015-09-02,54.02,54.4,53.48,53.48,11723,7.37471800518821,7.42659495524322,7.30099812879425,7.30099812879425,85871.2780006614,0.0,1.0
2015-09-03,53.51,54.2,53.05,53.99,15573,7.3050936774828,7.39929129731953,7.24229526425832,7.37062245649966,114072.62751039,0.0,1.0
2015-09-04,53.25,53.71,53.08,53.08,6171,7.26959892218201,7.33239733540649,7.24639081294688,7.24639081294688,45202.734499879,0.0,1.0
2015-09-08,53.67,53.67,53.058,53.45,11685,7.32693660382176,7.32693660382176,7.24338741057527,7.2969025801057,85592.9270184874,0.0,1.0
2015-09-09,52.7,53.42,52.67,53.3,22196,7.19451386289187,7.29280703141715,7.19041831420331,7.27642483666293,162586.273692969,0.0,1.0
2015-09-10,52.71,53.54,52.25,52.5,14762,7.19587904578805,7.30918922617136,7.13308063256357,7.16721020496818,108132.03154873,0.0,1.0
2015-09-11,51.5,52.2703,51.04,52.21,18583,7.03069191534974,7.13585195384282,6.96789350212525,7.12761990097883,136120.955308905,0.0,1.0
2015-09-14,51.59,51.67,50.55,51.25,13436,7.0429785614154,7.05390002458487,6.90099954021222,6.99656234294513,98419.0472760289,0.0,1.0
2015-09-15,52.11,52.11,51.444,51.49,6617,7.11396807201699,7.11396807201699,7.0230468911311,7.02932673245355,48469.6960274995,0.0,1.0
2015-09-16,51.7,52.4699,51.55,51.56,11264,7.05799557327343,7.16310100445066,7.03751782983066,7.03888301272684,82509.091137034,0.0,1.0
2015-09-17,52.51,52.52,51.5701,51.58,5771,7.16857538786436,7.16994057076055,7.04026184745199,7.04161337851921,42272.7241612059,0.0,1.0
2015-09-18,51.15,52.88,51.09,51.91,13585,6.98291051398328,7.21908715502319,6.97471941660618,7.0866644140933,99510.4761271847,0.0,1.0
2015-09-21,51.4,51.8995,51.14,51.79,3202,7.01704008638789,7.08523097205231,6.9815453310871,7.07028221933909,23454.732761078,0.0,1.0
2015-09-22,51.0,51.41,50.5,51.26,46383,6.96243277054052,7.01840526928408,6.8941736257313,6.99792752584131,339756.673846684,0.0,1.0
2015-09-23,50.79,51.245,50.7,50.89,9264,6.93376392972064,6.99587975149703,6.92147728365498,6.94741575868249,67859.0394436687,0.0,1.0
2015-09-24,50.86,51.12,50.398,51.025,5500,6.94332020999394,6.97881496529473,6.88024876019022,6.96584572778098,40287.6421567549,0.0,1.0
2015-09-25,50.75,51.3,50.3,51.3,13355,6.92830319813591,7.00338825742605,6.86686996780761,7.00338825742605,97825.7201824475,0.0,1.0
2015-09-28,49.85,50.86,49.81,50.19,22855,6.80543673747931,6.94332020999394,6.79997600589457,6.85185295594958,167413.465725933,0.0,1.0
2015-09-29,49.26,49.85,48.11,49.84,11416,6.72489094660443,6.80543673747931,6.56789491354322,6.80407155458312,83622.4950657298,0.0,1.0
2015-09-30,49.8,50.49,49.5,50.37,18126,6.79861082299839,6.89280844283511,6.75765533611285,6.8764262480809,132773.418496971,0.0,1.0
2015-10-01,50.45,50.45,49.7078,49.7078,6135,6.88734771125037,6.88734771125037,6.78602383669557,6.78602383669557,44939.0335693985,0.0,1.0
2015-10-02,50.0,50.15,49.74,50.15,6565,6.82591448092208,6.84639222436484,6.79041972562128,6.84639222436484,48088.794683472,0.0,1.0
2015-10-05,50.84,50.96,50.25,50.25,8731,6.94058984420157,6.95697203895578,6.86004405332669,6.86004405332669,63954.8006673867,0.0,1.0
2015-10-06,50.7,50.7499,50.2,50.2,7138,6.92147728365498,6.92828954630694,6.85321813884576,6.85321813884576,52286.0344936212,0.0,1.0
2015-10-07,51.95,51.95,50.0,50.71,11466,7.09212514567804,7.09212514567804,6.82591448092208,6.92284246655117,83988.7463580639,0.0,1.0
2015-10-08,50.5,51.93,50.5,51.38,9534,6.8941736257313,7.08939477988567,6.8941736257313,7.01430972059552,69836.7964222729,0.0,1.0
2015-10-09,50.45,50.6,50.05,50.6,8117,6.88734771125037,6.90782545469314,6.832740395403,6.90782545469314,59457.2347975236,0.0,1.0
2015-10-12,50.5,50.75,50.24,50.24,9591,6.8941736257313,6.92830319813591,6.8586788704305,6.8586788704305,70254.3228955338,0.0,1.0
2015-10-13,50.05,50.9989,50.05,50.26,8869,6.832740395403,6.96228260042194,6.832740395403,6.86140923622287,64965.6542342289,0.0,1.0
2015-10-14,50.25,50.89,50.25,50.31,4438,6.86004405332669,6.94741575868249,6.86004405332669,6.86823515070379,32508.4647075779,0.0,1.0
2015-10-15,50.75,50.75,50.07,50.459,8734,6.92830319813591,6.92830319813591,6.83547076119537,6.88857637585694,63976.7757449268,0.0,1.0
2015-10-16,50.75,50.96,50.35,50.96,6473,6.92830319813591,6.95697203895578,6.87369588228853,6.95697203895578,47414.8923055772,0.0,1.0
2015-10-19,50.65,51.11,50.4999,50.5455,6858,6.91465136917406,6.97744978239855,6.89415997390233,6.90038520790893,50235.02725655,0.0,1.0
2015-10-20,50.57,50.57,50.395,50.5,11015,6.90372990600459,6.90372990600459,6.87983920532136,6.8941736257313,80685.15970121,0.0,1.0
2015-10-21,50.24,50.5,50.24,50.5,4620,6.8586788704305,6.8941736257313,6.8586788704305,6.8941736257313,33841.6194116741,0.0,1.0
2015-10-22,50.73,51.5,50.38,50.6101,12333,6.92557283234354,7.03069191534974,6.87779143097708,6.90920428941829,90339.5437671378,0.0,1.0
2015-10-23,51.28,51.31,50.53,50.74,10510,7.00065789163368,7.00475344032223,6.89826917441985,6.92693801523972,76986.0216486353,0.0,1.0
2015-10-26,50.84,51.37,50.68,51.37,4542,6.94058984420157,7.01294453769934,6.91874691786262,7.01294453769934,33270.2673956329,0.0,1.0
2015-10-27,50.35,51.0,50.25,50.98,7899,6.87369588228853,6.96243277054052,6.86004405332669,6.95970240474815,57860.3791629467,0.0,1.0
2015-10-28,50.93,51.17,50.5,50.81,7356,6.95287649026723,6.98564087977565,6.8941736257313,6.93649429551301,53882.890128198,0.0,1.0
2015-10-29,50.55,51.36,50.55,51.0,13069,6.90099954021222,7.01157935480316,6.90099954021222,6.96243277054052,95730.7627902963,0.0,1.0
2015-10-30,51.25,51.5,50.95,50.99,12023,6.99656234294513,7.03069191534974,6.9556068560596,6.96106758764433,88068.7857546662,0.0,1.0
2015-11-02,52.6,52.8,51.68,51.68,8206,7.18086203393002,7.20816569185371,7.05526520748106,7.05526520748106,60109.1620978784,0.0,1.0
2015-11-03,52.62,53.35,51.581,51.73,5713,7.18359239972239,7.28325075114385,7.04174989680883,7.06209112196198,41847.8726620983,0.0,1.0
2015-11-04,52.25,52.875,51.55,52.3401,14633,7.13308063256357,7.21840456357509,7.03751782983066,7.14538093045819,107187.103214508,0.0,1.0
2015-11-05,52.55,53.1661,51.63,52.29,9005,7.1740361194491,7.25814503768302,7.04843929300014,7.13854136414831,65961.8577493778,0.0,1.0
2015-11-06,52.1,53.01,51.9,52.16,12861,7.11806362070554,7.24239064363917,7.09073900028057,7.12626100683303,94134.8849497336,0.04,1.0
2015-11-09,53.32,53.7401,52.24,52.5,5813,7.28474380529788,7.34213917050053,7.13719085500302,7.17271286155549,42547.7090593889,0.0,1.0
2015-11-10,54.35,54.6,53.43,53.43,12963,7.42546560048649,7.45962137601771,7.29977234653161,7.29977234653161,94881.4643965008,0.0,1.0
2015-11-11,54.0,54.9999,54.0,54.45,4546,7.37764751474279,7.51425695455744,7.37764751474279,7.43912791069898,33274.0212255259,0.0,1.0
2015-11-12,53.98,54.55,53.756,54.0,10379,7.37491505270029,7.45279022091146,7.34431147782432,7.37764751474279,75968.1184117319,0.0,1.0
2015-11-13,53.71,54.15,53.5,53.86,9335,7.33802681512658,7.39814098006152,7.30933596368035,7.3585202804453,68326.6581918795,0.0,1.0
2015-11-16,54.0,54.5,53.15,53.5,6384,7.37764751474279,7.44595906580522,7.26151787793665,7.30933596368035,46727.090080017,0.0,1.0
2015-11-17,54.36,54.37,54.0,54.23,6088,7.42683183150774,7.42819806252899,7.37764751474279,7.4090708282315,44560.545803124,0.0,1.0
2015-11-18,54.17,54.76,53.93,54.0242,6796,7.40087344210401,7.48148107235768,7.36808389759405,7.38095379381421,49742.6854924492,0.0,1.0
2015-11-19,54.3,54.9699,54.0,54.71,11109,7.41863444538025,7.51015826149369,7.37764751474279,7.47464991725144,81311.2850405559,0.0,1.0
2015-11-20,54.56,54.9,53.8,54.75,12940,7.45415645193271,7.50060830665517,7.35032289431781,7.48011484133644,94713.1180506611,0.0,1.0
2015-11-23,53.92,54.5,53.92,54.33,7438,7.3667176665728,7.44595906580522,7.3667176665728,7.42273313844399,54441.744363278,0.0,1.0
2015-11-24,57.45,58.88,54.854,55.0,61167,7.84899721707358,8.04436825311213,7.49432364395742,7.51427061686765,447706.127651065,0.0,1.0
2015-11-25,57.88,58.46,57.45,57.75,30819,7.90774515098727,7.98698655021969,7.84899721707358,7.88998414771104,225576.784018804,0.0,1.0
2015-11-27,58.75,58.93,57.69,57.86,11541,8.0266072498359,8.05119940821838,7.88178676158354,7.90501268894477,84473.2685798053,0.0,1.0
2015-11-30,59.64,60.085,58.795,59.259,22466,8.14820181072703,8.2089990911726,8.03275528943152,8.09614840881746,164437.782853644,0.0,1.0
2015-12-01,56.56,59.195,56.35,59.11,38880,7.72740265618244,8.08740453028147,7.69871180473622,8.07579156660085,284578.518532435,0.0,1.0
2015-12-02,56.75,57.16,55.4,56.0001,28231,7.75336104558617,7.80937651745736,7.5689198577176,7.65090738130273,206634.160408672,0.0,1.0
2015-12-03,55.56,56.87,55.46,56.87,18443,7.59077955405758,7.76975581784115,7.57711724384509,7.76975581784115,134991.811144385,0.0,1.0
2015-12-04,55.26,56.685,55.26,55.54,10349,7.54979262342012,7.74448054394805,7.54979262342012,7.58804709201508,75748.5362215063,0.0,1.0
2015-12-07,54.23,55.6,54.11,55.6,22445,7.4090708282315,7.59624447814257,7.39267605597652,7.59624447814257,164284.075320486,0.0,1.0
2015-12-08,54.69,54.93,54.05,54.52,10005,7.47191745520894,7.50470699971891,7.38447866984903,7.44869152784772,73230.6604402523,0.0,1.0
2015-12-09,54.1,55.245,54.1,54.4,11514,7.39130982495527,7.54774327688824,7.39130982495527,7.43229675559273,84275.6446086022,0.0,1.0
2015-12-10,52.84,54.28,52.08,54.23,23965,7.21916471627794,7.41590198333775,7.11533115866304,7.4090708282315,175409.572958585,0.0,1.0
2015-12-11,53.88,54.09,51.7,52.38,25065,7.3612527424878,7.38994359393402,7.06341437985559,7.1563180893005,183460.919933526,0.0,1.0
2015-12-14,56.08,56.97,52.47,53.8,27053,7.66182356716251,7.78341812805364,7.16861416849174,7.35032289431781,198011.899739145,0.0,1.0
2015-12-15,55.74,56.695,55.0,56.08,7440,7.61537171244005,7.7458467749693,7.51427061686765,7.66182356716251,54456.3831759597,0.0,1.0
2015-12-16,55.23,55.85,53.9,55.7,15514,7.54569393035637,7.63040025367379,7.3639852045303,7.60990678835506,113553.269972021,0.0,1.0
2015-12-17,51.2,55.49,48.49,55.48,164275,6.99510282879316,7.58121593690884,6.62485422203477,7.57984970588759,1202395.47664392,0.0,1.0
2015-12-18,54.05,54.24,50.5001,51.22,75117,7.38447866984903,7.41043705925275,6.89948031961597,6.99783529083566,549811.84610599,0.0,1.0
2015-12-21,52.1,53.97,51.0,53.44,32394,7.11806362070554,7.37354882167904,6.96777820836819,7.30113857755286,237104.84900565,0.0,1.0
2015-12-22,53.0,54.25,51.76,51.76,24269,7.24102441261792,7.411803290274,7.07161176598308,7.07161176598308,177634.672486205,0.0,1.0
2015-12-23,53.13,53.85,52.51,53.01,14319,7.25878541589415,7.35715404942406,7.17407909257673,7.24239064363917,104806.5793947,0.0,1.0
2015-12-24,52.9,53.0,52.42,52.42,10707,7.22736210240543,7.24102441261792,7.1617830133855,7.1617830133855,78368.8836915324,0.0,1.0
2015-12-28,52.75,52.9999,52.2499,52.75,31486,7.2068686370867,7.24101075030771,7.13854342371406,7.2068686370867,230458.828048154,0.0,1.0
2015-12-29,52.86,53.03,52.5,52.75,48950,7.22189717832044,7.24512310568167,7.17271286155549,7.2068686370867,358284.940384842,0.0,1.0
2015-12-30,51.78,52.86,51.66,52.86,18263,7.07434422802558,7.22189717832044,7.0579494557706,7.22189717832044,133674.318003031,0.0,1.0
2015-12-31,52.71,53.0,51.325,51.71,24820,7.20140371300171,7.24102441261792,7.01218071655877,7.06478061087684,181667.665380016,0.0,1.0
2016-01-04,52.25,53.0,51.62,52.0,19427,7.13855708602427,7.24102441261792,7.0524845316856,7.10440131049305,142194.106983786,0.0,1.0
2016-01-05,52.01,52.5,52.01,52.28,8238,7.1057675415143,7.17271286155549,7.1057675415143,7.14265577908802,60297.2694359619,0.0,1.0
2016-01-06,51.62,51.9504,51.109,51.4,16731,7.0524845316856,7.09762480462766,6.9826701264998,7.02242744921813,122460.987488842,0.0,1.0
2016-01-07,51.05,53.0,51.03,52.99,45235,6.97460936347443,7.24102441261792,6.97187690143193,7.23965818159667,331093.345828567,0.0,1.0
2016-01-08,50.01,52.34,50.01,51.5,24688,6.83252133726457,7.15085316521551,6.83252133726457,7.03608975943062,180701.503743023,0.0,1.0
2016-01-11,50.49,51.13,50.0,50.1,28858,6.8981004262845,6.98553921164442,6.83115510624332,6.84481741645581,211223.428184388,0.0,1.0
2016-01-12,49.77,50.83,49.665,50.68,21427,6.7997317927546,6.94455228100696,6.78538636703149,6.92405881568823,156832.919665496,0.0,1.0
2016-01-13,46.7,49.7038,45.325,49.4101,67925,6.38029886923126,6.79068734339393,6.19244210380957,6.75056113829986,497170.675702562,0.0,1.0
2016-01-14,46.49,47.25,44.8191,46.62,80160,6.35160801778504,6.45544157539994,6.1233244764446,6.36936902106127,586723.612282921,0.0,1.0
2016-01-15,46.08,46.4799,44.56,45.44,23176,6.29559254591384,6.35022812445358,6.08792543068405,6.20815376055393,169634.561355651,0.0,1.0
2016-01-19,45.6,47.0,44.7,46.5,30047,6.23001345689391,6.42128579986872,6.10705266498153,6.35297424880629,219926.202323664,0.0,1.0
2016-01-20,46.06,46.32,43.35,45.42,45301,6.29286008387135,6.32838209042381,5.92261147711296,6.20542129851143,331576.426647063,0.0,1.0
2016-01-21,46.19,46.3,45.45,45.48,17646,6.31062108714758,6.32564962838131,6.20951999157518,6.21361868463892,129158.244290724,0.0,1.0
2016-01-22,46.31,47.3042,45.1885,46.2,13621,6.32701585940256,6.46284654753511,6.17379305036953,6.31198731816883,99697.6337687833,0.0,1.0
2016-01-25,44.95,46.14,44.758,46.14,22098,6.14120844051275,6.30378993204134,6.11497680490477,6.30378993204134,161744.241320209,0.0,1.0
2016-01-26,45.75,46.1313,45.65,45.81,6212,6.25050692221264,6.30260131105285,6.23684461200015,6.25870430834013,45468.15218939,0.0,1.0
2016-01-27,45.1,46.49,44.5,46.49,14509,6.16170190583148,6.35160801778504,6.07972804455656,6.35160801778504,106197.266599462,0.0,1.0
2016-01-28,45.29,45.46,44.74,45.38,7228,6.1876602952352,6.21088622259643,6.11251758906652,6.19995637442644,52904.6690316985,0.0,1.0
2016-01-29,46.45,46.8,45.2,45.2,15786,6.34614309370004,6.39396117944375,6.17536421604396,6.17536421604396,115544.148496734,0.0,1.0
2016-02-01,45.54,46.525,45.441,46.23,11189,6.22181607076642,6.35638982635941,6.20829038365606,6.31608601123257,81896.8375478243,0.0,1.0
2016-02-02,44.49,45.12,44.25,45.12,9610,6.07836181353531,6.16443436787397,6.04557226902534,6.16443436787397,70339.4949356146,0.0,1.0
2016-02-03,44.59,45.12,44.55,44.66,19160,6.09202412374779,6.16443436787397,6.0865591996628,6.10158774089653,140239.825490778,0.0,1.0
2016-02-04,45.3,45.4999,44.6301,44.83,6280,6.18902652625645,6.21633748437121,6.097502710143,6.12481366825776,45965.8718205681,0.0,1.0
2016-02-05,44.5,45.0,44.25,44.82,18036,6.07972804455656,6.14803959561899,6.04557226902534,6.12344743723651,132012.812763657,0.0,1.0
2016-02-08,43.5,44.52,43.36,44.5,17951,5.94310494243169,6.08246050659905,5.92397770813421,6.07972804455656,131390.663224684,0.0,1.0
2016-02-09,43.0,43.7298,42.53,43.35,19757,5.87479339136926,5.97450093129998,5.81058053337057,5.92261147711296,144609.511076268,0.0,1.0
2016-02-10,43.52,44.9,43.21,43.86,31194,5.94583740447419,6.1343772854065,5.90348424281548,5.99228925919664,228321.561396624,0.0,1.0
2016-02-11,42.97,43.5,42.6585,43.23,20574,5.87069469830551,5.94310494243169,5.82813660199361,5.90621670485797,150589.466056747,0.0,1.0
2016-02-12,44.91,44.95,42.98,42.98,26178,6.13574351642775,6.14120844051275,5.87206092932676,5.87206092932676,191607.419190897,0.0,1.0
2016-02-16,45.98,46.0,44.7,45.49,18001,6.28193023570136,6.28466269774385,6.10705266498153,6.21498491566017,131756.633541727,0.0,1.0
2016-02-17,47.88,47.89,45.94,46.6,25145,6.5415141297386,6.54288036075985,6.27646531161636,6.36663655901878,184046.472440794,0.0,1.0
2016-02-18,47.52,47.8399,47.4,47.75,22109,6.49232981297365,6.5360355433434,6.47593504071867,6.52375312646237,161824.754789959,0.0,1.0
2016-02-19,48.2,49.24,47.52,47.6,17813,6.58523352241856,6.72732154862842,6.49232981297365,6.50325966114364,130380.585149647,0.0,1.0
2016-02-22,47.64,49.66,47.64,48.63,26691,6.50872458522864,6.78470325152086,6.50872458522864,6.64398145633225,195362.274643755,0.0,1.0
2016-02-23,47.51,48.2199,47.02,47.86,20245,6.4909635819524,6.58795232215085,6.42401826191122,6.53878166769611,148181.381370605,0.0,1.0
2016-02-24,47.72,47.73,46.31,47.39,6946,6.51965443339862,6.52102066441987,6.32701585940256,6.47456880969742,50840.5964435775,0.0,1.0
2016-02-25,47.99,48.79,47.2601,47.72,21995,6.55654267097234,6.66584115267223,6.4568214687314,6.51965443339862,160990.342467101,0.0,1.0
2016-02-26,48.25,48.407,47.13,47.13,4964,6.5920646775248,6.61351450455841,6.43904680314495,6.43904680314495,36333.5330760032,0.0,1.0
2016-02-29,47.96,49.4,47.91,48.01,5007,6.55244397790859,6.7491812449684,6.54561282280235,6.55927513301484,36648.26754866,0.0,1.0
2016-03-01,48.32,48.92,47.795,48.365,6041,6.60162829467354,6.68360215594847,6.52990116605799,6.60777633426916,44216.5337051039,0.0,1.0
2016-03-02,48.22,48.35,47.48,48.05,17163,6.58796598446106,6.60572698773729,6.48686488888866,6.56474005709983,125622.971028091,0.0,1.0
2016-03-03,48.13,48.2,47.75,48.2,7444,6.57566990526982,6.58523352241856,6.52375312646237,6.58523352241856,54485.6608013231,0.0,1.0
2016-03-04,47.8,48.15,47.5,48.0,9032,6.53058428156861,6.57840236731232,6.48959735093115,6.55790890199359,66108.8780706006,0.0,1.0
2016-03-07,47.83,47.975,47.5,47.74,8642,6.53468297463236,6.55449332444047,6.48959735093115,6.52238689544112,63254.3095976672,0.0,1.0
2016-03-08,47.64,47.84,47.25,47.6714,18479,6.50872458522864,6.53604920565361,6.45544157539994,6.51301455063536,135255.309772656,0.0,1.0
2016-03-09,48.35,48.35,48.01,48.12,41456,6.60572698773729,6.60572698773729,6.55927513301484,6.57430367424857,303433.309266477,0.0,1.0
2016-03-10,48.09,48.23,47.76,48.2,221423,6.57020498118483,6.58933221548231,6.52511935748362,6.58523352241856,1620684.91021109,0.0,1.0
2016-03-11,49.98,49.98,48.2,48.2,23764,6.82842264420082,6.82842264420082,6.58523352241856,6.58523352241856,173938.372284074,0.0,1.0
2016-03-14,49.75,49.8165,49.39,49.72,10432,6.7969993307121,6.80608476700341,6.74781501394715,6.79290063764836,76356.0469477973,0.0,1.0
2016-03-15,49.33,49.75,49.212,49.54,6386,6.73961762781966,6.7969993307121,6.72349610176893,6.76830847926588,46741.7288926987,0.0,1.0
2016-03-16,49.4,49.46,49.03,49.0418,4340,6.7491812449684,6.75737863109589,6.6986306971822,6.70024284978727,31766.2235193098,0.0,1.0
2016-03-17,49.18,49.38,48.23,49.22,17413,6.71912416250093,6.7464487829259,6.58933221548231,6.72458908658592,127452.822613305,0.0,1.0
2016-03-18,49.14,49.65,48.5,49.65,24693,6.71365923841594,6.78333702049962,6.62622045305602,6.78333702049962,180738.100774727,0.0,1.0
2016-03-21,48.59,49.2,48.59,48.85,9133,6.63851653224726,6.72185662454343,6.63851653224726,6.67403853879972,66848.1381110269,0.0,1.0
2016-03-22,48.65,48.85,48.4,48.43,15623,6.64671391837475,6.67403853879972,6.61255814284353,6.61665683590728,114351.085263175,0.0,1.0
2016-03-23,47.65,48.84,47.65,48.45,14337,6.51009081624988,6.67267230777848,6.51009081624988,6.61938929794978,104938.328708835,0.0,1.0
2016-03-24,47.22,48.25,47.22,47.75,6923,6.45134288233619,6.5920646775248,6.45134288233619,6.52375312646237,50672.2500977378,0.0,1.0
2016-03-28,46.49,47.25,45.97,47.25,6224,6.35160801778504,6.45544157539994,6.28056400468011,6.45544157539994,45555.9850654803,0.0,1.0
2016-03-29,47.29,47.29,45.53,46.68,13519,6.46090649948493,6.46090649948493,6.22044983974517,6.37756640718876,98951.0543220161,0.0,1.0
2016-03-30,46.5,47.75,45.97,46.8201,16649,6.35297424880629,6.52375312646237,6.28056400468011,6.39670730379646,121860.796168892,0.0,1.0
2016-03-31,46.14,46.7999,46.14,46.701,18651,6.30378993204134,6.39394751713354,6.30378993204134,6.38043549233339,136514.247663283,0.0,1.0
2016-04-01,46.82,47.45,46.01,46.01,15957,6.39669364148625,6.48276619582491,6.2860289287651,6.2860289287651,116795.76698102,0.0,1.0
2016-04-04,46.52,47.1999,46.16,46.7399,10707,6.35570671084879,6.44859675798348,6.30652239408383,6.38575013100604,78368.8836915323,0.0,1.0
2016-04-05,46.76,47.42,45.975,46.18,47866,6.38849625535875,6.47866750276116,6.28124712019073,6.30925485612633,350350.703911356,0.0,1.0
2016-04-06,46.28,46.9499,45.98,46.6118,8918,6.32291716633882,6.41444098245227,6.28193023570136,6.36824871162385,65274.4657477431,0.0,1.0
2016-04-07,45.91,46.26,45.54,46.01,10712,6.27236661855262,6.32018470429632,6.22181607076642,6.2860289287651,78405.4807232366,0.0,1.0
2016-04-08,46.06,46.3,45.95,46.16,13810,6.29286008387135,6.32564962838131,6.27783154263761,6.30652239408383,101081.001567205,0.0,1.0
2016-04-11,46.04,46.58,46.0,46.3,21801,6.29012762182885,6.36390409697628,6.28466269774385,6.32564962838131,159570.377636975,0.0,1.0
2016-04-12,46.3,46.49,45.96,46.44,11771,6.32564962838131,6.35160801778504,6.27919777365886,6.3447768626788,86156.7320382019,0.0,1.0
2016-04-13,46.72,46.945,46.0,46.945,17107,6.38303133127376,6.41377152925185,6.28466269774385,6.41377152925185,125213.084273003,0.0,1.0
2016-04-14,47.05,47.78,46.38,46.65,20208,6.42811695497496,6.52785181952612,6.3365794765513,6.37346771412502,147910.563335994,0.0,1.0
2016-04-15,47.08,47.5,46.9001,47.0,53009,6.43221564803871,6.48959735093115,6.40763715196645,6.42128579986872,387994.410722372,0.0,1.0
2016-04-18,48.54,48.67,46.968,47.14,30054,6.63168537714102,6.64944638041725,6.41691386060073,6.4404130341662,219977.43816805,0.0,1.0
2016-04-19,48.86,49.1,48.04,48.74,17797,6.67540476982097,6.70819431433094,6.56337382607858,6.65900999756599,130263.474648193,0.0,1.0
2016-04-20,49.16,49.65,48.85,48.85,10990,6.71639170045843,6.78333702049962,6.67403853879972,6.67403853879972,80440.2756859943,0.0,1.0
2016-04-21,49.17,50.08,49.0779,49.0779,7900,6.71775793147968,6.84208495441331,6.70517494377398,6.70517494377398,57823.3100927529,0.0,1.0
2016-04-22,49.2,49.51,48.76,49.46,13389,6.72185662454343,6.76420978620214,6.66174245960849,6.75737863109589,97999.5314977049,0.0,1.0
2016-04-25,49.25,49.53,48.74,49.13,5598,6.72868777964967,6.76694224824463,6.65900999756599,6.71229300739469,40974.0366961052,0.0,1.0
2016-04-26,50.2,50.41,48.73,49.18,9610,6.85847972666829,6.88717057811452,6.65764376654474,6.71912416250093,70339.4949356147,0.0,1.0
2016-04-27,49.85,50.15,49.03,50.15,7839,6.81066164092459,6.85164857156205,6.6986306971822,6.85164857156205,57376.8263059608,0.0,1.0
2016-04-28,49.25,49.99,49.21,49.9,10231,6.72868777964967,6.82978887522207,6.72322285556468,6.81749279603083,74884.8462732855,0.0,1.0
2016-04-29,49.3,49.7,48.755,48.755,5977,6.73551893475591,6.79016817560586,6.66105934409786,6.66105934409786,43748.0916992892,0.0,1.0
2016-05-02,49.59,49.805,49.5,49.65,8188,6.77513963437213,6.80451360132897,6.76284355518089,6.78333702049962,59931.2991189191,0.0,1.0
2016-05-03,48.76,49.93,48.69,49.25,16594,6.66174245960849,6.82159148909458,6.65217884245974,6.72868777964967,121458.228820144,0.0,1.0
2016-05-04,49.57,50.0,48.81,48.81,9171,6.77240717232963,6.83115510624332,6.66857361471473,6.66857361471473,67126.2755519793,0.0,1.0
2016-05-05,49.2,49.9999,49.0,49.84,10373,6.72185662454343,6.83114144393311,6.69453200411845,6.80929540990334,75924.2019736868,0.0,1.0
2016-05-06,48.59,49.69,48.59,49.06,12567,6.64398145633225,6.79439058582321,6.64398145633225,6.70824717529657,91907.3200329329,0.04,1.0
2016-05-09,48.86,48.97,48.23,48.23,11477,6.68090006084367,6.69594097379276,6.59475665031703,6.59475665031703,83935.7294515772,0.0,1.0
2016-05-10,48.9,49.11,48.669,49.08,19016,6.68636948373425,6.7150839539098,6.65478356654115,6.71098188674186,139071.345408312,0.0,1.0
2016-05-11,48.64,49.0,48.2901,48.2901,13082,6.65081823494548,6.7000430409607,6.60297445821013,6.60297445821013,95673.7137479771,0.0,1.0
2016-05-12,48.62,49.0,48.39,48.55,13785,6.64808352350019,6.7000430409607,6.61663434187935,6.63851203344167,100815.024003659,0.0,1.0
2016-05-13,49.37,49.93,48.8,49.93,7424,6.75063520269857,6.82720712316669,6.6726959265078,6.82720712316669,54294.5765834721,0.0,1.0
2016-05-16,49.53,49.6,49.0,49.3,12949,6.77251289426089,6.7820843843194,6.7000430409607,6.74106371264005,94701.0334293346,0.0,1.0
2016-05-17,48.76,49.33,48.74,49.3,13568,6.66722650361722,6.74516577980799,6.66449179217193,6.74106371264005,99228.0192732421,0.0,1.0
2016-05-18,49.15,49.63,48.35,49.0,97307,6.72055337680038,6.78618645148734,6.61116491898877,6.7000430409607,711643.637339428,0.0,1.0
2016-05-19,48.75,49.46,48.45,49.04,9979,6.66585914789457,6.76294140420237,6.62483847621522,6.70551246385128,72980.277441604,0.0,1.0
2016-05-20,48.64,49.22,48.04,48.91,5954,6.65081823494548,6.73012486685889,6.56877689158678,6.68773683945689,43543.8993774236,0.0,1.0
2016-05-23,48.15,48.5,48.0,48.49,6164,6.58381780453587,6.63167525482845,6.5633074686962,6.6303078991058,45079.7104068591,0.0,1.0
2016-05-24,48.26,48.44,48.15,48.16,17464,6.59885871748497,6.62347112049258,6.58381780453587,6.58518516025852,127720.970562198,0.0,1.0
2016-05-25,48.3,48.31,47.6,48.3,9419,6.60432814037555,6.60569549609819,6.50861323979039,6.60432814037555,68884.7813631093,0.0,1.0
2016-05-26,48.25,48.42,47.95,48.31,6710,6.59749136176232,6.62073640904729,6.55647069008297,6.60569549609819,49072.8190833914,0.0,1.0
2016-05-27,48.06,48.15,47.7501,48.03,8835,6.57151160303207,6.58381780453587,6.5291372491873,6.56740953586413,64613.7640241077,0.0,1.0
2016-05-31,48.1,48.2,47.88,48.1,7434,6.57698102592265,6.5906545831491,6.54689920002446,6.57698102592265,54367.7104420166,0.0,1.0
2016-06-01,48.08,48.25,47.84,47.84,7142,6.57424631447736,6.59749136176232,6.54142977713388,6.54142977713388,52232.2017725158,0.0,1.0
2016-06-02,48.4,48.4,48.2,48.25,9288,6.618001697602,6.618001697602,6.5906545831491,6.59749136176232,67926.7278161757,0.0,1.0
2016-06-03,48.15,48.36,48.08,48.35,6601,6.58381780453587,6.61253227471142,6.57424631447736,6.61116491898877,48275.6600252558,0.0,1.0
2016-06-06,48.39,48.39,48.2,48.24,9536,6.61663434187935,6.61663434187935,6.5906545831491,6.59612400603968,69740.4475080806,0.0,1.0
2016-06-07,47.79,48.43,47.78,48.43,5181,6.53459299852065,6.62210376476993,6.533225642798,6.62210376476993,37890.6521119301,0.0,1.0
2016-06-08,48.22,48.27,47.96,48.01,14268,6.59338929459439,6.60022607320761,6.55783804580562,6.56467482441884,104347.38937136,0.0,1.0
2016-06-09,48.12,49.04,47.99,48.1,8068,6.57971573736794,6.70551246385128,6.56194011297355,6.57698102592265,59004.3970737409,0.0,1.0
2016-06-10,47.01,49.12,47.01,47.99,15297,6.42793925215434,6.71645130963244,6.42793925215434,6.56194011297355,111872.863415594,0.0,1.0
2016-06-13,45.71,47.01,44.477,47.0,92194,6.25018300821048,6.42793925215434,6.08158804760835,6.42657189643169,674250.295465602,0.0,1.0
2016-06-14,45.92,46.289,45.45,45.69,15705,6.27889747838603,6.32935290455163,6.21463175942171,6.24744829676519,114856.724844212,0.0,1.0
2016-06-15,46.42,47.0,45.92,46.19,65034,6.34726526451828,6.42657189643169,6.27889747838603,6.31581608289744,475618.73565861,0.0,1.0
2016-06-16,46.71,46.76,45.86,46.08,15617,6.38691858047499,6.39375535908821,6.27069334405016,6.30077516994835,114213.14688902,0.0,1.0
2016-06-17,47.43,47.54,46.65,46.81,17386,6.48536819250543,6.50040910545452,6.37871444613912,6.40059213770144,127150.52646555,0.0,1.0
2016-06-20,46.99,47.815,46.7,47.64,4360,6.42520454070905,6.53801138782726,6.38555122475234,6.51408266268097,31886.3623254227,0.0,1.0
2016-06-21,46.72,46.96,46.5068,46.81,2673,6.38828593619763,6.42110247354111,6.35913391219084,6.40059213770144,19548.6803889576,0.0,1.0
2016-06-22,46.0,47.0,45.98,46.8,6730,6.28983632416719,6.42657189643169,6.2871016127219,6.39922478197879,49219.0868004805,0.0,1.0
2016-06-23,47.9,48.0,46.01,46.66,8514,6.54963391146975,6.5633074686962,6.29120367988983,6.38008180186176,62266.1671648277,0.0,1.0
2016-06-24,48.83,48.83,45.61,45.61,90494,6.67679799367573,6.67679799367573,6.23650945098403,6.23650945098403,661817.539513029,0.0,1.0
2016-06-27,46.89,48.0,46.89,47.75,20719,6.4115309834826,6.5633074686962,6.4115309834826,6.52912357563007,151526.041518448,0.0,1.0
2016-06-28,47.21,47.5,46.85,47.28,14210,6.45528636660724,6.49493968256394,6.40606156059202,6.46485785666575,103923.212991802,0.0,1.0
2016-06-29,46.94,47.52,46.74,47.52,11722,6.41836776209582,6.49767439400923,6.39102064764292,6.49767439400923,85727.5089859187,0.0,1.0
2016-06-30,47.47,47.47,45.51,46.81,22545,6.49083761539601,6.49083761539601,6.22283589375758,6.40059213770144,164880.284088682,0.0,1.0
2016-07-01,47.07,47.51,46.5401,47.27,13737,6.43614338649021,6.49630703828659,6.36368720674725,6.46349050094311,100463.981482645,0.0,1.0
2016-07-05,46.83,47.22,46.2401,46.95,9258,6.40332684914673,6.45665372232988,6.32266653506789,6.41973511781847,67707.3262405421,0.0,1.0
2016-07-06,47.09,47.26,46.345,46.67,8089,6.4388780979355,6.46212314522046,6.33701009659844,6.38144915758441,59157.9781766845,0.0,1.0
2016-07-07,46.89,47.3,46.89,47.14,11751,6.4115309834826,6.46759256811104,6.4115309834826,6.44571487654872,85939.5971756978,0.0,1.0
2016-07-08,47.82,48.0,47.37,47.37,11440,6.53869506568858,6.5633074686962,6.47716405816956,6.47716405816956,83665.1341749625,0.0,1.0
2016-07-11,48.07,48.07,47.8,48.04,9277,6.57287895875471,6.57287895875471,6.53596035424329,6.56877689158678,67846.2805717768,0.0,1.0
2016-07-12,48.37,48.45,47.2799,48.09,12173,6.61389963043406,6.62483847621522,6.46484418310853,6.5756136702,89025.8460062778,0.0,1.0
2016-07-13,48.41,48.7567,48.21,48.25,10424,6.61936905332464,6.66677527622875,6.59202193887174,6.59749136176232,76234.7341468364,0.0,1.0
2016-07-14,48.82,49.03,48.55,48.85,6548,6.67543063795309,6.70414510812864,6.63851203344167,6.67953270512102,47888.0505749697,0.0,1.0
2016-07-15,49.1,49.24,48.9116,49.24,6426,6.71371659818715,6.73285957830418,6.68795561637252,6.73285957830418,46995.8175007263,0.0,1.0
2016-07-18,49.33,49.54,48.916,49.26,3870,6.74516577980799,6.77388024998353,6.68855725289048,6.73559428974947,28302.8032567399,0.0,1.0
2016-07-19,48.87,49.2335,48.87,49.13,4894,6.68226741656631,6.73197079708446,6.68226741656631,6.71781866535509,35791.7103717016,0.0,1.0
2016-07-20,48.98,49.0215,48.5001,48.94,4634,6.69730832951541,6.70298285576439,6.63168892838567,6.69183890662483,33890.2300495433,0.0,1.0
2016-07-21,47.75,48.47,46.85,46.85,16594,6.52912357563007,6.62757318766051,6.40606156059202,6.40606156059202,121358.324868822,0.0,1.0
2016-07-22,48.3,48.3,47.4,47.71,8695,6.60432814037555,6.60432814037555,6.48126612533749,6.52365415273949,63589.8900044841,0.0,1.0
2016-07-25,48.01,48.25,47.38,48.16,15528,6.56467482441884,6.59749136176232,6.4785314138922,6.58518516025852,113562.255547973,0.0,1.0
2016-07-26,48.36,48.4,47.72,48.35,93353,6.61253227471142,6.618001697602,6.52502150846213,6.61116491898877,682726.509670914,0.0,1.0
2016-07-27,49.42,49.98,48.13,48.25,9914,6.75747198131179,6.83404390177991,6.58108309309058,6.59749136176232,72504.9073610645,0.0,1.0
2016-07-28,49.98,50.15,49.63,49.65,10248,6.83404390177991,6.85728894906488,6.78618645148734,6.78892116293263,74947.5782364524,0.0,1.0
2016-07-29,48.93,52.13,48.89,49.75,10519,6.69047155090218,7.1280253821486,6.6850021280116,6.80259472015908,76929.5058030096,0.0,1.0
2016-08-01,48.73,49.59,47.08,49.03,8771,6.66312443644928,6.78071702859676,6.43751074221285,6.70414510812864,64145.7073294227,0.0,1.0
2016-08-02,48.39,48.83,48.39,48.5,5459,6.61663434187935,6.67679799367573,6.61663434187935,6.63167525482845,39923.7733794685,0.0,1.0
2016-08-03,48.84,48.84,48.33,48.45,3510,6.67816534939838,6.67816534939838,6.60843020754348,6.62483847621522,25669.9843491362,0.0,1.0
2016-08-04,48.51,49.767,48.3513,48.46,3028,6.63304261055109,6.80491922488758,6.61134267523272,6.62620583193787,22144.932367289,0.0,1.0
2016-08-05,48.93,49.08,48.33,48.89,13387,6.69047155090218,6.71098188674186,6.60843020754348,6.6850021280116,97904.2964335859,0.0,1.0
2016-08-08,48.77,50.12,48.43,48.6,19896,6.67406328223044,6.85880770361677,6.627535057585,6.65079916990772,145387.881260203,0.04,1.0
2016-08-09,48.95,49.705,48.62,48.95,9239,6.69869587174862,6.80201590000542,6.65353612429863,6.69869587174862,67512.9993447434,0.0,1.0
2016-08-10,48.26,49.05,47.24,48.65,7074,6.60427094526228,6.71238064370316,6.46468627132594,6.65764155588499,51692.494573516,0.0,1.0
2016-08-11,48.7,49.02,48.0,48.63,6165,6.66448394186226,6.7082752121168,6.56869053818047,6.65490460149408,45050.0747873518,0.0,1.0
2016-08-12,49.15,49.15,48.74,48.74,5633,6.72606541565771,6.72606541565771,6.66995785064408,6.66995785064408,41162.5419752072,0.0,1.0
2016-08-15,49.11,49.25,48.75,49.15,10471,6.72059150687589,6.73975018761225,6.67132632783953,6.72606541565771,76515.7069097097,0.0,1.0
2016-08-16,48.68,49.49,48.68,48.71,6782,6.66174698747136,6.77259364030315,6.66174698747136,6.66585241905772,49558.7359623389,0.0,1.0
2016-08-17,48.86,49.03,48.69,48.69,5736,6.68637957698953,6.70964368931225,6.66311546466681,6.66311546466681,41915.2034031225,0.0,1.0
2016-08-18,48.56,48.56,48.5,48.5,674,6.6453252611259,6.6453252611259,6.63711439795318,6.63711439795318,4925.18254771697,0.0,1.0
2016-08-19,49.03,49.31,48.65,48.65,8647,6.70964368931225,6.74796105078497,6.65764155588499,6.65764155588499,63187.022982357,0.0,1.0
2016-08-22,49.07,49.07,48.9287,48.94,5404,6.71511759809407,6.71511759809407,6.6957810153223,6.69732739455317,39489.1490917841,0.0,1.0
2016-08-23,49.3,50.25,49.0,49.0,12634,6.74659257358952,6.87659790715767,6.70553825772589,6.70553825772589,92321.596895929,0.0,1.0
2016-08-24,50.65,51.3366,49.7,49.7,12148,6.93133699497584,7.02529663921573,6.80133166140769,6.80133166140769,88770.20413897,0.0,1.0
2016-08-25,51.45,51.46,50.49,50.66,76491,7.04081517061219,7.04218364780764,6.90944135984858,6.9327054721713,558949.760025843,0.0,1.0
2016-08-26,51.25,51.93,50.94,51.37,9230,7.0134456267031,7.10650207599399,6.97102283364402,7.02986735304855,67447.2328122071,0.0,1.0
2016-08-29,52.45,52.5097,51.6837,51.827,13811,7.17766289015761,7.18583269901448,7.07279648266995,7.09240676088081,100922.397873174,0.0,1.0
2016-08-30,52.71,53.0,52.5,52.5,6838,7.21324329723942,7.2529291359076,7.18450527613488,7.18450527613488,49967.9499425647,0.0,1.0
2016-08-31,52.73,52.76,52.47,52.76,7029,7.21598025163033,7.22008568321669,7.18039984454852,7.22008568321669,51363.6619108347,0.0,1.0
2016-09-01,52.06,52.72,51.8,52.72,6383,7.1242922795349,7.21461177443488,7.08871187245308,7.21461177443488,46643.0863532305,0.0,1.0
2016-09-02,52.17,52.68,52.14,52.22,4374,7.13934552868489,7.20913786565306,7.13524009709853,7.14618791466216,31962.5348126321,0.0,1.0
2016-09-06,52.44,52.5475,51.556,52.51,11279,7.17629441296216,7.19100554281329,7.055321028884,7.18587375333034,82420.0800529668,0.0,1.0
2016-09-07,52.12,52.66,52.0,52.37,11809,7.13250314270762,7.20640091126215,7.11608141636217,7.16671507259398,86292.9980801034,0.0,1.0
2016-09-08,52.46,52.75,51.75,52.45,8844,7.17903136735307,7.21871720602124,7.08186948647581,7.17766289015761,64626.5793056511,0.0,1.0
2016-09-09,50.44,52.01,50.43,52.01,10400,6.90259897387131,7.11744989355762,6.90123049667585,7.11744989355762,75996.8820419235,0.0,1.0
2016-09-12,50.6,50.65,50.37,50.44,7964,6.92449460899857,6.93133699497584,6.89301963350313,6.90259897387131,58196.0739021038,0.0,1.0
2016-09-13,49.24,50.598,49.24,50.09,15021,6.73838171041679,6.92422091355948,6.73838171041679,6.85470227203041,109764.342803051,0.0,1.0
2016-09-14,49.26,49.68,49.041,49.24,9665,6.7411186648077,6.79859470701678,6.71114901422725,6.73838171041679,70625.9485514607,0.0,1.0
2016-09-15,50.56,50.56,49.31,49.31,8608,6.91902070021676,6.91902070021676,6.74796105078497,6.74796105078497,62902.0346746998,0.0,1.0
2016-09-16,50.52,50.56,50.0,50.56,15448,6.91354679143494,6.91902070021676,6.84238597727132,6.91902070021676,112884.599402273,0.0,1.0
2016-09-19,51.06,51.06,50.29,50.72,10417,6.98744455998947,6.98744455998947,6.88207181593949,6.94091633534403,76121.1077144921,0.0,1.0
2016-09-20,50.97,51.15,50.48,51.04,4173,6.97512826523038,6.99976085474856,6.90807288265312,6.98470760559856,30493.7489193218,0.0,1.0
2016-09-21,51.15,51.5456,50.65,51.25,9591,6.99976085474856,7.05389781260073,6.93133699497584,7.0134456267031,70085.2015061623,0.0,1.0
2016-09-22,51.82,51.82,50.92,51.21,6483,7.09144882684399,7.09144882684399,6.96828587925311,7.00797171792128,47373.8256036337,0.0,1.0
2016-09-23,51.48,51.99,51.11,51.5,10552,7.04492060219855,7.11471293916672,6.99428694596674,7.04765755658946,77107.6057025362,0.0,1.0
2016-09-26,51.01,51.6,51.01,51.07,5117,6.9806021740122,7.061342328544,6.9806021740122,6.98881303718492,37391.9274431272,0.0,1.0
2016-09-27,51.11,51.49,50.895,50.99,4029,6.99428694596674,7.046289079394,6.96486468626447,6.97786521962129,29441.4843987413,0.0,1.0
2016-09-28,50.94,51.2,50.7,50.7,4984,6.97102283364402,7.00660324072583,6.93817938095312,6.93817938095312,36420.044240091,0.0,1.0
2016-09-29,50.98,51.213,50.71,51.05,5302,6.97649674242584,7.00838226107992,6.93954785814857,6.98607608279401,38743.7950563729,0.0,1.0
2016-09-30,51.19,51.35,51.07,51.07,4835,7.00523476353037,7.02713039865764,6.98881303718492,6.98881303718492,35331.2427569904,0.0,1.0
2016-10-03,50.36,50.965,50.3,50.46,1882,6.89165115630767,6.97444402663266,6.88344029313495,6.90533592826221,13752.5126925865,0.0,1.0
2016-10-04,50.37,51.02,50.36,50.68,3513,6.89301963350313,6.98197065120765,6.89165115630767,6.93544242656221,25670.8698666613,0.0,1.0
2016-10-05,50.07,50.49,50.0,50.47,8401,6.8519653176395,6.90944135984858,6.84238597727132,6.90670440545767,61389.4044263653,0.0,1.0
2016-10-06,49.9,50.1,49.7,49.8505,5958,6.82870120531677,6.85607074922586,6.80133166140769,6.82192724319928,43537.4445390174,0.0,1.0
2016-10-07,50.2,50.42,49.7,49.84,9807,6.8697555211804,6.8998620194804,6.80133166140769,6.82049034214405,71663.5982870331,0.0,1.0
2016-10-10,50.78,51.312,50.25,50.4,6398,6.94912719851675,7.02193018531492,6.87659790715767,6.89712506508949,46752.697240791,0.0,1.0
2016-10-11,50.29,50.77,50.29,50.77,4268,6.88207181593949,6.9477587213213,6.88207181593949,6.9477587213213,31187.9512072048,0.0,1.0
2016-10-12,50.42,50.7,49.7,50.4,2081,6.8998620194804,6.93817938095312,6.80133166140769,6.89712506508949,15206.6838008887,0.0,1.0
2016-10-13,49.73,50.18,49.73,50.08,7588,6.80543709299405,6.86701856678949,6.80543709299405,6.85333379483495,55448.4943205881,0.0,1.0
2016-10-14,50.03,50.49,49.5,50.18,6147,6.84649140885768,6.90944135984858,6.7739621174986,6.86701856678949,44918.5417222792,0.0,1.0
2016-10-17,49.76,49.86,49.45,49.51,9098,6.80954252458042,6.82322729653496,6.76711973152133,6.77533059469406,66482.657001675,0.0,1.0
2016-10-18,50.0,50.44,50.0,50.01,7051,6.84238597727132,6.90259897387131,6.84238597727132,6.84375445446677,51524.4245459233,0.0,1.0
2016-10-19,50.03,50.5,49.9,49.9,4915,6.84649140885768,6.91080983704403,6.82870120531677,6.82870120531677,35915.8341573129,0.0,1.0
2016-10-20,49.79,50.295,49.77,50.295,6351,6.81364795616678,6.88275605453722,6.81091100177587,6.88275605453722,46409.2497931016,0.0,1.0
2016-10-21,50.5,51.02,49.71,49.71,14227,6.91080983704403,6.98197065120765,6.80270013860314,6.80270013860314,103962.273154851,0.0,1.0
2016-10-24,50.9,51.28,50.39,50.54,10200,6.9655489248622,7.01755105828946,6.89575658789403,6.91628374582585,74535.4035411173,0.0,1.0
2016-10-25,50.8,51.1,50.8,51.1,5910,6.95186415290766,6.99291846877129,6.95186415290766,6.99291846877129,43186.6896988238,0.0,1.0
2016-10-26,50.21,50.835,50.128,50.69,7333,6.87112399837586,6.95665382309175,6.85990248537313,6.93681090375766,53585.1092320601,0.0,1.0
2016-10-27,49.7,50.58,49.5714,50.14,11045,6.80133166140769,6.92175765460767,6.78373304467415,6.86154465800768,80710.1502070236,0.0,1.0
2016-10-28,50.35,50.5,49.51,49.68,3823,6.89028267911222,6.91080983704403,6.77533059469406,6.79859470701678,27936.1615429109,0.0,1.0
2016-10-31,50.67,50.69,50.4,50.4,5399,6.93407394936675,6.93681090375766,6.89712506508949,6.89712506508949,39452.612129264,0.0,1.0
2016-11-01,49.59,50.75,49.5,50.73,9990,6.78627841225769,6.94502176693039,6.7739621174986,6.94228481253948,73000.8511152708,0.0,1.0
2016-11-02,49.48,49.96,49.3,49.55,9302,6.7712251631077,6.8369120684895,6.74659257358952,6.78080450347588,67973.3650724973,0.0,1.0
2016-11-03,48.81,49.94,48.78,49.62,11258,6.67953719101226,6.83417511409859,6.6754317594259,6.79038384384406,82266.6248103822,0.0,1.0
2016-11-04,48.91,49.38,48.6496,49.01,6979,6.6932219629668,6.75754039115315,6.65758681679717,6.70690673492135,50998.2922856331,0.0,1.0
2016-11-07,50.16,50.263,49.26,49.26,8697,6.86428161239859,6.87837692751176,6.7411186648077,6.7411186648077,63552.3926075585,0.0,1.0
2016-11-08,51.17,51.17,50.02,50.5,5902,7.00797171792128,7.00797171792128,6.85047381923828,6.91621207260162,43094.5432082282,0.04,1.0
2016-11-09,52.0,52.0,50.4889,51.2,17582,7.12164411436206,7.12164411436206,6.91469187549259,7.01208035875649,128378.220719598,0.0,1.0
2016-11-10,53.72,54.0,52.0,52.33,21782,7.35720618891404,7.39555350337599,7.12164411436206,7.16683916354936,159045.296537043,0.0,1.0
2016-11-11,55.0,55.0,52.5,53.44,17422,7.53250819788295,7.53250819788295,7.19012146161554,7.31885887445209,127209.951164648,0.0,1.0
2016-11-14,54.6,55.229,53.846,55.06,15080,7.47772632008017,7.56387082292505,7.37446248042192,7.54072547955337,110109.405554063,0.0,1.0
2016-11-15,54.3,54.99,54.1401,54.3,9937,7.43663991172808,7.53113865093788,7.41474085607641,7.43663991172808,72556.8410471304,0.0,1.0
2016-11-16,54.2,54.31,53.56,54.31,10128,7.42294444227738,7.43800945867315,7.33529343779293,7.43800945867315,73951.4628283523,0.0,1.0
2016-11-17,55.08,55.21,54.0,54.31,11571,7.54346457344351,7.56126868372941,7.39555350337599,7.43800945867315,84487.79387706,0.0,1.0
2016-11-18,55.08,55.26,54.783,55.26,20018,7.54346457344351,7.56811641845476,7.50278902917494,7.56811641845476,146165.124693716,0.0,1.0
2016-11-21,54.99,55.21,54.866,55.1,8418,7.53113865093788,7.56126868372941,7.51415626881902,7.54620366733365,61465.5819598213,0.0,1.0
2016-11-22,55.23,55.23,54.795,54.88,9589,7.56400777761955,7.56400777761955,7.50443248550902,7.51607363454212,70015.8547651136,0.0,1.0
2016-11-23,55.1,55.19,54.9301,55.11,9800,7.54620366733365,7.55852958983927,7.52293506473691,7.54757321427872,71556.5102407042,0.0,1.0
2016-11-25,55.5,55.65,55.23,55.23,2847,7.60098554513643,7.62152874931248,7.56400777761955,7.56400777761955,20787.8963933964,0.0,1.0
2016-11-28,54.95,55.42,54.9,55.42,13965,7.5256604631576,7.59002916957588,7.51881272843225,7.59002916957588,101968.027093004,0.0,1.0
2016-11-29,54.59,55.2,54.3665,55.13,7334,7.4763567731351,7.55989913678434,7.44574739891279,7.55031230816886,53550.5557250331,0.0,1.0
2016-11-30,53.37,55.5,53.0,54.57,10492,7.3092720458366,7.60098554513643,7.25859880886903,7.47361767924496,76609.2760658642,0.0,1.0
2016-12-01,53.5,54.915,52.9901,53.54,17478,7.32707615612251,7.52086704884986,7.25724295739341,7.33255434390279,127618.84550888,0.0,1.0
2016-12-02,52.8,53.537,52.7,53.18,6515,7.23120786996763,7.33214347981926,7.21751240051694,7.28325065388028,47570.4759406315,0.0,1.0
2016-12-05,53.21,53.5,52.75,53.34,10545,7.28735929471549,7.32707615612251,7.22436013524228,7.30516340500139,76996.2653559414,0.0,1.0
2016-12-06,53.07,53.72,52.94,53.34,8033,7.26818563748451,7.35720618891404,7.25038152719861,7.30516340500139,58654.4333432222,0.0,1.0
2016-12-07,53.04,53.42,52.62,53.07,28586,7.2640769966493,7.31611978056195,7.20655602495638,7.26818563748451,208725.959361303,0.0,1.0
2016-12-08,54.99,55.6,52.95,52.96,30317,7.53113865093788,7.61468101458713,7.25175107414368,7.25312062108875,221365.175608922,0.0,1.0
2016-12-09,55.09,55.8,54.4471,54.95,13352,7.54483412038858,7.64207195348852,7.45678594729005,7.5256604631576,97492.0943606003,0.0,1.0
2016-12-12,54.98,55.4,54.4816,54.4816,4472,7.52976910399281,7.58729007568574,7.46151088425054,7.46151088425054,32653.1340608601,0.0,1.0
2016-12-13,54.87,55.25,54.58,55.25,5248,7.51470408759705,7.56674687150969,7.47498722619003,7.56674687150969,38319.2414023689,0.0,1.0
2016-12-14,54.0,55.12,53.56,55.0,7793,7.39555350337599,7.54894276122379,7.33529343779293,7.53250819788295,56902.0290107967,0.0,1.0
2016-12-15,52.75,54.0,52.5,53.7,55740,7.22436013524228,7.39555350337599,7.19012146161554,7.3544670950239,406995.906205802,0.0,1.0
2016-12-16,53.69,53.71,52.69,53.16,43236,7.35309754807883,7.35583664196897,7.21614285357187,7.28051155999014,315695.640486438,0.0,1.0
2016-12-19,53.68,54.39,52.96,53.48,9892,7.35172800113376,7.4489658342337,7.25312062108875,7.32433706223237,72228.2652348006,0.0,1.0
2016-12-20,54.32,54.39,53.54,53.7,7685,7.43937900561822,7.4489658342337,7.33255434390279,7.3544670950239,56113.4470612053,0.0,1.0
2016-12-21,54.11,54.52,53.99,53.99,7024,7.41061851977175,7.46676994451961,7.39418395643092,7.39418395643092,51287.033462317,0.0,1.0
2016-12-22,53.25,54.17,53.25,53.77,3249,7.29283748249577,7.41883580144217,7.29283748249577,7.36405392363939,23723.173650209,0.0,1.0
2016-12-23,54.0,54.86,53.5807,53.65,2553,7.39555350337599,7.51333454065198,7.33812839996922,7.34761936029855,18641.2010861753,0.0,1.0
2016-12-27,54.13,54.75,53.7501,53.7501,4704,7.41335761366189,7.49826952425621,7.3613285252187,7.3613285252187,34347.1249155381,0.0,1.0
2016-12-28,53.45,54.25,53.05,54.25,7177,7.32022842139716,7.42979217700273,7.26544654359437,7.42979217700273,52404.1912242382,0.0,1.0
2016-12-29,53.15,53.59,53.1,53.31,6115,7.27914201304507,7.33940207862813,7.27229427831972,7.30105476416618,44649.8020532558,0.0,1.0
2016-12-30,53.42,53.792,53.0,53.25,12306,7.31611978056195,7.36706692691854,7.25859880886903,7.29283748249577,89854.5321451129,0.0,1.0
2017-01-03,52.92,54.8361,52.92,53.47,7150,7.24764243330847,7.51006132345326,7.24764243330847,7.3229675152873,52207.0457368403,0.0,1.0
2017-01-04,54.94,55.4584,53.0,53.0,21311,7.52429091621253,7.59528822984494,7.25859880886903,7.25859880886903,155606.203034658,0.0,1.0
2017-01-05,54.63,55.2376,54.46,54.46,23960,7.48183496091538,7.56504863329781,7.45855266284919,7.45855266284919,174948.365853803,0.0,1.0
2017-01-06,55.03,55.59,54.75,54.895,11373,7.53661683871816,7.61331146764206,7.49826952425621,7.51812795495972,83042.0603028091,0.0,1.0
2017-01-09,54.79,55.31,52.5089,54.9,12098,7.50374771203649,7.57496415318011,7.19134035839666,7.51881272843225,88335.7817236775,0.0,1.0
2017-01-10,54.89,55.02,54.3598,54.8,10540,7.51744318148719,7.53524729177309,7.44482980245959,7.50511725898156,76959.7569323492,0.0,1.0
2017-01-11,55.71,55.9475,54.75,54.88,12595,7.6297460309829,7.6622727709283,7.49826952425621,7.51607363454212,91964.7190287418,0.0,1.0
2017-01-12,54.79,55.78,54.6,55.78,2920,7.50374771203649,7.63933285959838,7.47772632008017,7.63933285959838,21320.9193778425,0.0,1.0
2017-01-13,55.37,55.37,54.3775,54.53,11035,7.58318143485053,7.58318143485053,7.44725390055237,7.46813949146468,80574.0908679766,0.0,1.0
2017-01-17,55.0,55.2,54.88,55.18,10255,7.53250819788295,7.55989913678434,7.51607363454212,7.5571600428942,74878.7767875941,0.0,1.0
2017-01-18,55.25,55.33,54.5928,55.3,6945,7.56674687150969,7.57770324707025,7.47674024627972,7.57359460623504,50710.2003695603,0.0,1.0
2017-01-19,53.64,55.07,53.0,54.915,17303,7.34624981335348,7.54209502649844,7.25859880886903,7.52086704884986,126341.050683154,0.0,1.0
2017-01-20,54.46,54.64,53.77,53.77,10192,7.45855266284919,7.48320450786044,7.36405392363939,7.36405392363939,74418.7706503324,0.0,1.0
2017-01-23,54.11,54.6318,54.02,54.49,10244,7.41061851977175,7.48208147936549,7.39829259726613,7.4626613036844,74798.4582556913,0.0,1.0
2017-01-24,55.48,55.765,54.21,54.41,10873,7.59824645124629,7.63727853918078,7.42431398922245,7.45170492812384,79391.2179435895,0.0,1.0
2017-01-25,55.47,56.0,54.97,55.76,11161,7.59687690430122,7.66946289238991,7.52839955704774,7.63659376570824,81494.1031425,0.0,1.0
2017-01-26,54.51,55.68,54.51,55.68,8521,7.46540039757454,7.62563739014769,7.46540039757454,7.62563739014769,62217.6554858205,0.0,1.0
2017-01-27,55.11,55.5,54.01,55.09,15704,7.54757321427872,7.60098554513643,7.39692305032106,7.54483412038858,114665.656818369,0.0,1.0
2017-01-30,54.6,55.3869,54.6,55.01,7016,7.47772632008017,7.58549596918769,7.47772632008017,7.53387774482802,51228.6199845695,0.0,1.0
2017-01-31,55.0,55.015,54.08,54.38,14898,7.53250819788295,7.53456251830056,7.40650987893655,7.44759628728863,108780.498935307,0.0,1.0
2017-02-01,55.09,55.43,54.43,55.42,9926,7.54483412038858,7.59139871652095,7.45444402201398,7.59002916957588,72476.5225152276,0.0,1.0
2017-02-02,54.97,55.06,54.27,55.06,9142,7.52839955704774,7.54072547955337,7.43253127089287,7.54072547955337,66752.0016959713,0.0,1.0
2017-02-03,55.0,55.5,54.84,55.48,12716,7.53250819788295,7.60098554513643,7.51059544676184,7.59824645124629,92848.222879673,0.0,1.0
2017-02-06,54.14,54.88,54.14,54.88,5424,7.41472716060696,7.51607363454212,7.41472716060696,7.51607363454212,39604.3379128143,0.0,1.0
2017-02-07,54.0,54.9,54.0,54.31,9662,7.39555350337599,7.51881272843225,7.39555350337599,7.43800945867315,70548.8777495596,0.0,1.0
2017-02-08,53.13,54.31,53.13,53.97,27991,7.28188110693521,7.44360931522024,7.28188110693521,7.39700966198557,204227.699980385,0.04,1.0
2017-02-09,53.22,53.66,53.0,53.66,11633,7.29421630926203,7.35452174285984,7.26406359246313,7.35452174285984,84876.5972588269,0.0,1.0
2017-02-10,53.33,54.35,53.21,53.21,17995,7.30929266766149,7.44909162736549,7.29284573122572,7.29284573122572,131294.968423673,0.0,1.0
2017-02-13,54.1,54.5,53.85,53.85,6366,7.41482717645765,7.4696502979102,7.3805627255498,7.3805627255498,46447.5559313755,0.0,1.0
2017-02-14,54.64,54.69,54.0,54.38,10431,7.48883839041859,7.49569128060016,7.40112139609451,7.45320336147443,76106.5749167732,0.0,1.0
2017-02-15,54.67,54.68,54.22,54.22,4607,7.49295012452753,7.49432070256385,7.43127411289341,7.43127411289341,33613.5548501174,0.0,1.0
2017-02-16,54.1,54.46,54.1,54.46,7537,7.41482717645765,7.46416798576495,7.41482717645765,7.46416798576495,54991.3963328271,0.0,1.0
2017-02-17,54.3,54.44,54.0651,54.44,5350,7.44223873718392,7.46142682969232,7.41004385911091,7.46142682969232,39034.6252329342,0.0,1.0
2017-02-21,54.48,54.565,53.7,54.3,7953,7.46690914183757,7.47855905514624,7.3600040550051,7.44223873718392,58026.612051874,0.0,1.0
2017-02-22,54.5,54.8,54.1029,54.8,3674,7.4696502979102,7.51076763899961,7.41522464408818,7.51076763899961,26806.2080571589,0.0,1.0
2017-02-23,54.85,55.54,53.75,54.54,18170,7.51762052918118,7.61219041368684,7.36685694518667,7.47513261005546,132571.80195933,0.0,1.0
2017-02-24,54.63,55.27,54.48,54.48,3230,7.48746781238228,7.57518480670636,7.46690914183757,7.46690914183757,23566.698972407,0.0,1.0
2017-02-27,55.45,55.46,54.54,54.54,4621,7.59985521136001,7.60122578939632,7.47513261005546,7.47513261005546,33715.7015329699,0.0,1.0
2017-02-28,55.12,56.42,55.06,55.26,15681,7.55462613616166,7.73280128088245,7.54640266794377,7.57381422867005,114411.580986475,0.0,1.0
2017-03-01,55.9,56.49,55.3129,56.0,2782,7.66153122299413,7.74239532713665,7.58106458648215,7.67523700335727,20298.0051211258,0.0,1.0
2017-03-02,55.07,55.87,55.0,55.87,2653,7.54777324598009,7.65741948888519,7.53817919972589,7.65741948888519,19356.796400556,0.0,1.0
2017-03-03,55.65,55.65,54.9654,55.21,7123,7.62726677208629,7.62726677208629,7.53343699972024,7.56696133848848,51970.7729970449,0.0,1.0
2017-03-06,54.56,55.22,54.56,55.22,4645,7.47787376612808,7.56833191652479,7.47787376612808,7.56833191652479,33890.8101321457,0.0,1.0
2017-03-07,53.1,55.84,52.56,55.01,67618,7.27776937282627,7.65330775477625,7.20375815886532,7.5395497777622,493353.885794494,0.0,1.0
2017-03-08,50.86,52.9,50.32,52.9,31089,6.97075989269198,7.25035781209999,6.89674867873103,7.25035781209999,226831.301657325,0.0,1.0
2017-03-09,50.33,51.503,49.94,50.99,21891,6.89811925676735,7.05888806042695,6.84466671335111,6.98857740716406,159720.931023208,0.0,1.0
2017-03-10,50.84,51.8304,50.6,50.68,21379,6.96801873661935,7.10376078533587,6.93512486374782,6.94608948803833,155985.280907458,0.0,1.0
2017-03-13,50.84,50.85,49.73,50.83,15056,6.96801873661935,6.96938931465566,6.81588457458852,6.96664815858304,109851.461216272,0.0,1.0
2017-03-14,50.53,50.78,50.1,50.61,11048,6.92553081749362,6.95979526840147,6.86659596193213,6.93649544178413,80608.3251539172,0.0,1.0
2017-03-15,51.85,52.6,50.58,50.88,17714,7.10644711828704,7.20924047101058,6.93238370767519,6.97350104876461,129244.73857499,0.0,1.0
2017-03-16,52.45,53.1602,51.84,52.7894,8156,7.18868180046587,7.28602025260488,7.10507654025073,7.23519921901836,59507.7389532358,0.0,1.0
2017-03-17,52.85,53.0,52.05,52.48,12396,7.24350492191842,7.26406359246313,7.13385867901332,7.19279353457481,90443.5914742902,0.0,1.0
2017-03-20,51.76,52.49,51.67,52.12,9294,7.09411191596022,7.19416411261113,7.0817767136334,7.14345272526752,67810.8050308206,0.0,1.0
2017-03-21,51.15,51.92,51.03,51.87,7455,7.01050665574508,7.11604116454124,6.99405971930931,7.10918827435967,54393.1086189765,0.0,1.0
2017-03-22,50.29,51.305,50.29,51.25,10429,6.89263694462209,7.03175061530794,6.89263694462209,7.02421243610822,76091.9825335086,0.0,1.0
2017-03-23,51.79,51.835,50.45,50.45,4985,7.09822365006916,7.10439125123257,6.91456619320311,6.91456619320311,36371.5152871359,0.0,1.0
2017-03-24,51.92,52.31,51.385,51.84,10904,7.11604116454124,7.16949370795748,7.04271523959845,7.10507654025073,79557.6735588625,0.0,1.0
2017-03-27,52.0,52.0,51.21,51.25,3694,7.12700578883175,7.12700578883175,7.01873012396296,7.02421243610822,26952.1318898054,0.0,1.0
2017-03-28,52.1,52.16,51.77,51.79,10005,7.14071156919489,7.14893503741277,7.09548249399653,7.09822365006916,72998.3972814031,0.0,1.0
2017-03-29,52.11,52.43,51.75,51.78,8215,7.1420821472312,7.18594064439324,7.09274133792391,7.09685307203285,59938.2142595429,0.0,1.0
2017-03-30,52.55,52.55,52.16,52.16,11761,7.20238758082901,7.20238758082901,7.14893503741277,7.14893503741277,85810.5097877643,0.0,1.0
2017-03-31,53.54,53.88,52.4,52.49,9804,7.33807480642407,7.38467445965874,7.1818289102843,7.19416411261113,71531.862763306,0.0,1.0
2017-04-03,53.12,53.99,52.75,52.75,5659,7.2805105288989,7.3997508180582,7.22979914155529,7.22979914155529,41289.1484473223,0.0,1.0
2017-04-04,53.63,54.01,53.36,53.36,9975,7.3504100087509,7.40249197413082,7.31340440177043,7.31340440177043,72779.5115324334,0.0,1.0
2017-04-05,53.43,54.3,53.19,53.7,13833,7.32299844802462,7.44223873718392,7.29010457515309,7.3600040550051,100928.21884994,0.0,1.0
2017-04-06,53.57,53.9,53.57,53.63,7133,7.34218654053302,7.38741561573137,7.34218654053302,7.3504100087509,52043.7349133681,0.0,1.0
2017-04-07,54.12,54.31,53.65,53.68,8685,7.41756833253028,7.44360931522024,7.35315116482353,7.35726289893247,63367.4243267352,0.0,1.0
2017-04-10,54.02,54.8977,53.97,53.97,2252,7.40386255216714,7.5241581864144,7.39700966198557,7.39700966198557,16431.023555994,0.0,1.0
2017-04-11,54.52,54.79,53.93,53.93,3626,7.47239145398283,7.5093970609633,7.39152734984031,7.39152734984031,26455.9908588074,0.0,1.0
2017-04-12,54.11,54.55,54.0,54.5,2954,7.41619775449396,7.47650318809177,7.40112139609451,7.4696502979102,21552.9500818855,0.0,1.0
2017-04-13,53.23,54.45,53.23,54.43,8851,7.29558688729835,7.46279740772863,7.29558688729835,7.460056251656,64578.592137701,0.0,1.0
2017-04-17,54.69,54.69,53.265,54.12,9793,7.49569128060016,7.49569128060016,7.30038391042545,7.41756833253028,71451.6046553504,0.0,1.0
2017-04-18,54.39,54.65,54.2,54.3592,4148,7.45457393951075,7.49020896845491,7.42853295682079,7.4503525591589,30264.6028908806,0.0,1.0
2017-04-19,54.84,55.0,54.3937,54.52,11753,7.51624995114487,7.53817919972589,7.45508105338418,7.47239145398283,85752.1402547057,0.0,1.0
2017-04-20,55.35,55.79,54.9,54.9,10177,7.58614943099687,7.64645486459468,7.52447341936275,7.52447341936275,74253.3422421629,0.0,1.0
2017-04-21,54.8,55.25,54.68,55.25,8546,7.51076763899961,7.57244365063374,7.49432070256385,7.57244365063374,62353.2536898422,0.0,1.0
2017-04-24,55.02,55.4,54.635,55.4,9954,7.54092035579852,7.59300232117844,7.48815310140044,7.59300232117844,72626.2915081546,0.0,1.0
2017-04-25,56.08,56.74,55.19,55.19,8994,7.68620162764778,7.77665977804449,7.56422018241585,7.56422018241585,65621.9475411234,0.0,1.0
2017-04-26,55.47,56.04,55.031,55.69,12879,7.60259636743264,7.68071931550252,7.54242799163846,7.63274908423154,93967.6520327027,0.0,1.0
2017-04-27,54.47,55.37,54.47,55.37,8317,7.46553856380126,7.5888905870695,7.46553856380126,7.5888905870695,60682.4258060399,0.0,1.0
2017-04-28,54.23,54.57,54.0264,54.57,9917,7.43264469092973,7.4792443441644,7.40473972211038,7.4792443441644,72356.3324177586,0.0,1.0
2017-05-01,53.61,54.685,53.15,54.33,14722,7.34766885267827,7.49500599158201,7.28462226300784,7.44635047129286,107414.533211076,0.0,1.0
2017-05-02,53.83,55.105,52.781,53.57,5874,7.37782156947718,7.55257026910718,7.23404793346786,7.34218654053302,42857.829648272,0.0,1.0
2017-05-03,53.92,54.36,50.51,50.51,15977,7.390156771804,7.45046220540181,6.92278966142099,6.92278966142099,116571.253709643,0.0,1.0
2017-05-04,53.45,54.22,52.73,54.01,22356,7.32573960409725,7.43127411289341,7.22705798548266,7.40249197413082,163113.660132239,0.0,1.0
2017-05-05,53.75,54.42,53.41,53.51,8846,7.36685694518667,7.45868567361969,7.320257291952,7.33396307231513,64542.1111795394,0.0,1.0
2017-05-08,54.67,55.1568,53.43,53.43,13375,7.49843243667279,7.56520099182502,7.32835641286679,7.32835641286679,97515.2148366164,0.04,1.0
2017-05-09,53.99,54.99,53.9,54.94,13548,7.40516493974692,7.54232302346144,7.39282071221261,7.53546511927571,98776.5331294563,0.0,1.0
2017-05-10,53.67,54.76,53.65,54.04,7862,7.36127435295827,7.5107766642071,7.35853119128398,7.41202284393264,57320.7191809703,0.0,1.0
2017-05-11,54.09,54.74,53.75,53.75,8044,7.41888074811837,7.50803350253281,7.37224699965543,7.37224699965543,58647.6551884667,0.0,1.0
2017-05-12,54.47,54.66,54.0951,54.12,9501,7.47100081992989,7.49706085583564,7.41958025434531,7.4229954906298,69270.4341056218,0.0,1.0
2017-05-15,55.19,55.25,54.67,54.67,28990,7.56975464020434,7.57798412522721,7.49843243667279,7.49843243667279,211361.949765496,0.0,1.0
2017-05-16,54.88,55.2499,54.701,54.96,4446,7.52723563425284,7.57797040941884,7.50268433726794,7.53820828095,32415.1510402689,0.0,1.0
2017-05-17,53.27,54.6456,53.26,54.21,11763,7.30641111947246,7.49508577943016,7.30503953863532,7.43533971816411,85762.3530559341,0.0,1.0
2017-05-18,53.22,54.8857,53.1807,53.1807,5741,7.29955321528674,7.52801743533001,7.29416290259676,7.29416290259676,41856.8110936086,0.0,1.0
2017-05-19,54.45,54.91,53.3,53.3,17036,7.4682576582556,7.53135037676427,7.3105258619839,7.3105258619839,124207.042987409,0.0,1.0
2017-05-22,54.86,55.26,54.5376,54.62,11085,7.52449247257855,7.57935570606436,7.48027270638899,7.49157453248706,80819.1518851508,0.0,1.0
2017-05-23,54.88,54.95,54.52,54.93,5573,7.52723563425284,7.53683670011286,7.47785872411561,7.53409353843857,40631.9470866888,0.0,1.0
2017-05-24,54.84,55.0598,54.6601,55.01,6230,7.52174931090426,7.55189665770471,7.49707457164402,7.54506618513573,45422.0402566071,0.0,1.0
2017-05-25,54.75,55.2,54.5,54.86,3370,7.50940508336995,7.57112622104149,7.47511556244132,7.52449247257855,24570.1887102353,0.0,1.0
2017-05-26,54.89,55.2999,54.11,54.11,2377,7.52860721508998,7.58482831360457,7.42162390979266,7.42162390979266,17330.3675264776,0.0,1.0
2017-05-30,54.52,55.27,54.5,54.8,7426,7.47785872411561,7.5807272869015,7.47511556244132,7.51626298755568,54141.9054487262,0.0,1.0
2017-05-31,53.8,54.79,53.52,54.79,12580,7.37910490384116,7.51489140671853,7.34070064040109,7.51489140671853,91718.9833752997,0.0,1.0
2017-06-01,54.97,54.99,53.9734,53.98,4163,7.53957986178715,7.54232302346144,7.40288811555726,7.40379335890977,30351.8384571838,0.0,1.0
2017-06-02,55.07,55.7,54.77,55.0,18933,7.5532956701586,7.63970526289875,7.51214824504424,7.54369460429858,138037.799065545,0.0,1.0
2017-06-05,54.61,55.08,54.19,55.08,8850,7.49020295164992,7.55466725099574,7.43259655648982,7.55466725099574,64524.0860788078,0.0,1.0
2017-06-06,54.82,55.1,54.0,55.1,7145,7.51900614922997,7.55741041267003,7.40653652058406,7.55741041267003,52093.1745800093,0.0,1.0
2017-06-07,55.03,55.245,54.8,54.91,5887,7.54780934681002,7.57729833480864,7.51626298755568,7.53135037676427,42921.2762424793,0.0,1.0
2017-06-08,55.05,55.25,54.76,54.7709,12482,7.55055250848431,7.57798412522721,7.5107766642071,7.51227168731958,91004.4793712632,0.0,1.0
2017-06-09,55.34,55.9999,55.05,55.05,9408,7.59032835276152,7.68083897220473,7.55055250848431,7.55055250848431,68592.3843875055,0.0,1.0
2017-06-12,55.67,55.75,55.125,55.36,13143,7.63559052038731,7.64656316708447,7.5608393647629,7.59307151443581,95823.7359699177,0.0,1.0
2017-06-13,55.27,55.55,54.84,54.92,7678,7.5807272869015,7.61913155034157,7.52174931090426,7.53272195760142,55979.2014591059,0.0,1.0
2017-06-14,54.79,55.18,54.31,55.18,12294,7.51489140671853,7.56838305936719,7.44905552653556,7.56838305936719,89633.7982206626,0.0,1.0
2017-06-15,54.86,54.999,54.44,54.45,4788,7.52449247257855,7.54355744621487,7.46688607741845,7.4682576582556,34908.6241972126,0.0,1.0
2017-06-16,55.09,55.22,53.13,53.13,31283,7.55603883183289,7.57386938271578,7.28720898775243,7.28720898775243,228079.885288514,0.0,1.0
2017-06-19,56.44,56.49,55.62,56.0,30460,7.74120224484749,7.74806014903322,7.62873261620158,7.6808526880131,222079.509826044,0.0,1.0
2017-06-20,56.1,56.5,56.0,56.44,11751,7.69456849638455,7.74943172987036,7.6808526880131,7.74120224484749,85674.8627697256,0.0,1.0
2017-06-21,56.36,56.5,56.11,56.35,6821,7.73022959815033,7.74943172987036,7.6959400772217,7.72885801731318,49730.9368523783,0.0,1.0
2017-06-22,56.07,57.07,56.07,56.35,13660,7.69045375387312,7.82761183758764,7.69045375387312,7.72885801731318,99593.1091340695,0.0,1.0
2017-06-23,57.68,57.68,55.99,56.25,13208,7.91127826865349,7.91127826865349,7.67948110717596,7.71514220894173,96297.6416868807,0.0,1.0
2017-06-26,56.57,57.49,56.2693,57.17,8203,7.75903279573038,7.88521823274774,7.71778935995742,7.84132764595909,59806.90148073,0.0,1.0
2017-06-27,56.4,56.99,56.4,56.52,8714,7.73571592149891,7.81663919089048,7.73571592149891,7.75217489154465,63532.5295017776,0.0,1.0
2017-06-28,56.86,57.7394,56.49,56.65,3669,7.79880864000759,7.91942545882614,7.74806014903322,7.77000544242754,26750.1550082651,0.0,1.0
2017-06-29,56.86,57.9,56.69,57.9,15357,7.79880864000759,7.94145304707069,7.77549176577612,7.94145304707069,111965.693775396,0.0,1.0
2017-06-30,56.95,57.4146,56.41,57.05,6108,7.8111528675419,7.87487651323566,7.73708750233605,7.82486867591335,44532.5556801535,0.0,1.0
2017-07-03,57.33,57.5,57.25,57.38,7273,7.86327293935341,7.88658981358488,7.85230029265625,7.87013084353914,53026.4042995672,0.0,1.0
2017-07-05,56.3,57.5,56.3,57.48,8841,7.72200011312746,7.88658981358488,7.72200011312746,7.88384665191059,64458.4683641514,0.0,1.0
2017-07-06,55.45,56.38,55.45,56.335,10199,7.60541574197012,7.73297275982462,7.60541574197012,7.72680064605747,74359.452420086,0.0,1.0
2017-07-07,54.9,55.87,54.4495,55.72,11471,7.52997879592713,7.66302213713021,7.46818907921374,7.64244842457304,83633.4227581926,0.0,1.0
2017-07-10,54.75,55.2,54.68,54.98,9852,7.50940508336995,7.57112622104149,7.49980401750993,7.54095144262429,71829.524977222,0.0,1.0
2017-07-11,54.73,57.075,54.21,54.21,7681,7.50666192169566,7.82829762800621,7.43533971816411,7.43533971816411,56001.074030658,0.0,1.0
2017-07-12,54.91,56.115,54.7301,54.7301,15249,7.53135037676427,7.69662586764027,7.50667563750403,7.50667563750403,111178.281199519,0.0,1.0
2017-07-13,55.5,55.5,54.515,54.9,4318,7.61227364615584,7.61227364615584,7.47717293369704,7.52997879592713,31481.921320711,0.0,1.0
2017-07-14,55.1,56.67,55.1,55.14,7830,7.55741041267003,7.77274860410183,7.55741041267003,7.56289673601861,57087.4117510809,0.0,1.0
2017-07-17,56.13,56.31,55.05,55.05,6079,7.69868323889599,7.7233716939646,7.55055250848431,7.55055250848431,44321.1208218161,0.0,1.0
2017-07-18,55.87,56.23,55.16,56.06,4711,7.66302213713021,7.71239904726744,7.5656398976929,7.68908217303597,34347.2281940411,0.0,1.0
2017-07-19,56.24,56.515,54.81,56.27,8634,7.71377062810459,7.75148910112608,7.51763456839282,7.71788537061602,62949.2609270539,0.0,1.0
2017-07-20,56.96,58.28,56.2949,56.95,16417,7.81252444837904,7.99357311888221,7.72130060690051,7.8111528675419,119694.002390485,0.0,1.0
2017-07-21,55.11,57.8,54.56,57.8,13044,7.55878199350718,7.92773723869924,7.48334504746419,7.92773723869924,95101.9411086971,0.0,1.0
2017-07-24,54.6,55.7,54.6,55.2,7751,7.48883137081277,7.63970526289875,7.48883137081277,7.57112622104149,56511.4340335412,0.0,1.0
2017-07-25,54.69,56.39,54.45,54.45,10728,7.50117559834708,7.73434434066176,7.4682576582556,7.4682576582556,78216.3158704464,0.0,1.0
2017-07-26,54.83,55.85,54.3,54.5,21074,7.52037773006711,7.66027897545592,7.44768394569842,7.47511556244132,153647.524296587,0.0,1.0
2017-07-27,54.69,55.74,54.69,54.85,4654,7.50117559834708,7.64519158624733,7.50117559834708,7.5231208917414,33931.6493345505,0.0,1.0
2017-07-28,56.34,56.34,54.59,54.59,7394,7.72748643647604,7.72748643647604,7.48745978997563,7.48745978997563,53908.5980188367,0.0,1.0
2017-07-31,55.44,56.14,55.44,56.0,5679,7.60404416113297,7.70005481973313,7.60404416113297,7.6808526880131,41404.7779481977,0.0,1.0
2017-08-01,55.3,55.5708,54.7858,55.1,4663,7.58484202941294,7.62198443848283,7.51431534276693,7.55741041267003,33997.2670492069,0.0,1.0
2017-08-02,54.15,55.12,54.15,55.12,3716,7.42711023314124,7.56015357434432,7.42711023314124,7.56015357434432,27092.8252959152,0.0,1.0
2017-08-03,54.89,54.8975,53.7,54.8975,9256,7.52860721508998,7.52963590071784,7.36538909546971,7.52963590071784,67484.1740955306,0.0,1.0
2017-08-04,55.0,55.44,53.8006,54.75,3632,7.54369460429858,7.60404416113297,7.37918719869139,7.50940508336995,26480.3932924554,0.0,1.0
2017-08-07,55.86,55.86,54.56,54.56,1135,7.66165055629307,7.66165055629307,7.48334504746419,7.48334504746419,8275.1229038923,0.0,1.0
2017-08-08,55.83,55.89,54.651,55.89,2491,7.66439371796736,7.67263057311832,7.50253951425101,7.67263057311832,18145.2747754825,0.05,1.0
2017-08-09,54.92,55.25,54.5701,54.99,2794,7.53946808151115,7.58477078484142,7.49143348788914,7.54907774585393,20352.4278292646,0.0,1.0
2017-08-10,53.35,54.52,53.35,54.45,12690,7.32393703839439,7.48455571383809,7.32393703839439,7.4749460494953,92438.1922524582,0.0,1.0
2017-08-11,53.95,54.46,53.61,53.7699,10225,7.40630558990398,7.47631885868713,7.35963007738187,7.38158129635918,74482.3101482573,0.0,1.0
2017-08-14,54.62,54.62,53.88,54.22,9552,7.49828380575635,7.49828380575635,7.39669592556119,7.44337143808329,69579.9536954674,0.0,1.0
2017-08-15,54.0,54.49,53.48,53.961,7242,7.41316963586311,7.48043728626261,7.34178355788813,7.40781568001499,52753.1432854454,0.0,1.0
2017-08-16,53.21,54.1,53.21,53.42,11163,7.30471770970881,7.42689772778137,7.30471770970881,7.33354670273717,81315.0149814178,0.0,1.0
2017-08-17,53.15,53.6199,53.15,53.33,9977,7.29648085455786,7.36098915848178,7.29648085455786,7.32119142001073,72675.795437571,0.0,1.0
2017-08-18,53.95,54.0,51.02,53.13,17504,7.40630558990398,7.41316963586311,7.00407249669881,7.2937352361742,127504.973773604,0.0,1.0
2017-08-21,54.09,54.51,53.72,53.999,7106,7.42552491858955,7.48318290464626,7.37473097849197,7.41303235494393,51762.4739279723,0.0,1.0
2017-08-22,54.46,54.46,53.57,53.57,7692,7.47631885868713,7.47631885868713,7.35413884061457,7.35413884061457,56031.0933653198,0.0,1.0
2017-08-23,53.25,53.8802,53.25,53.8401,5269,7.31020894647612,7.39672338174503,7.31020894647612,7.3912184168858,38381.1532685739,0.0,1.0
2017-08-24,54.09,54.47,53.3,53.3,10590,7.42552491858955,7.47769166787895,7.31707299243525,7.31707299243525,77141.091879711,0.0,1.0
2017-08-25,54.51,54.609,53.95,54.48,3181,7.48318290464626,7.49677371564534,7.40630558990398,7.47906447707078,23171.4648979566,0.0,1.0
2017-08-28,54.55,54.99,54.3,54.95,10999,7.48867414141357,7.54907774585393,7.4543539116179,7.54358650908663,80120.3842856413,0.0,1.0
2017-08-29,54.73,55.46,54.57,54.6,3878,7.51338470686644,7.61359977786978,7.49141975979722,7.4955381873727,28248.6453550066,0.0,1.0
2017-08-30,54.64,55.3,54.64,54.8439,3732,7.50102942414,7.59163483080055,7.50102942414,7.52902100356135,27185.1326624251,0.0,1.0
2017-08-31,55.4,55.42,54.5601,55.05,15569,7.60536292271882,7.60810854110247,7.49006067869731,7.55731460100489,113409.788430144,0.0,1.0
2017-09-01,55.3,55.34,54.75,55.3173,3936,7.59163483080055,7.59712606756786,7.5161303252501,7.59400979070241,28671.1366986348,0.0,1.0
2017-09-05,54.48,55.05,54.15,55.05,6516,7.47906447707078,7.55731460100489,7.43376177374051,7.55731460100489,47464.7171565814,0.0,1.0
2017-09-06,54.76,54.825,54.03,54.03,8950,7.51750313444192,7.5264263941888,7.41728806343859,7.41728806343859,65194.7849219465,0.0,1.0
2017-09-07,54.9,55.0103,54.01,54.01,8251,7.53672246312749,7.55186454851334,7.41454244505493,7.41454244505493,60103.035797875,0.0,1.0
2017-09-08,55.12,55.25,54.05,54.65,13748,7.56692426534768,7.58477078484142,7.42003368182224,7.50240223333183,100145.017106918,0.0,1.0
2017-09-11,55.83,55.83,54.37,55.11,7368,7.66439371796736,7.66439371796736,7.46396357596069,7.56555145615585,53670.9693078103,0.0,1.0
2017-09-12,56.21,56.61,55.71,55.89,22275,7.71656046725677,7.77147283492982,7.64792000766544,7.67263057311832,162258.528953783,0.0,1.0
2017-09-13,56.25,56.9,55.31,56.0,8259,7.72205170402407,7.81128430149279,7.59300763999238,7.68773147422841,60161.3104659616,0.0,1.0
2017-09-14,56.08,56.84,55.72,55.72,4650,7.69871394776302,7.80304744634183,7.64929281685727,7.64929281685727,33872.1508253689,0.0,1.0
2017-09-15,56.81,56.81,56.3,56.42,14412,7.79892901876636,7.79892901876636,7.7289157499832,7.74538946028512,104981.814558111,0.0,1.0
2017-09-18,57.04,57.3069,56.3,56.38,5494,7.83050363017836,7.86714390750821,7.7289157499832,7.73989822351782,40020.1283085111,0.0,1.0
2017-09-19,57.98,58.33,57.28,58.28,10880,7.95954769421006,8.00759601592398,7.8634510507822,8.00073196996485,79253.5485978523,0.0,1.0
2017-09-20,57.75,58.29,57.53,58.29,6384,7.92797308279805,8.00210477915668,7.89777128057786,8.00210477915668,46503.1851331516,0.0,1.0
2017-09-21,57.85,58.129,57.5,57.8,3524,7.94170117471631,7.98000255116827,7.89365285300238,7.93483712875718,25669.991292172,0.0,1.0
2017-09-22,57.7,58.085,57.7,57.85,5667,7.92110903683891,7.97396219072423,7.92110903683891,7.94170117471631,41280.318005885,0.0,1.0
2017-09-25,58.11,58.29,57.85,58.1,7360,7.9773942137038,8.00210477915668,7.94170117471631,7.97602140451197,53612.6946397236,0.0,1.0
2017-09-26,58.98,58.98,58.0645,58.0645,3942,8.09682861339271,8.09682861339271,7.97114793188099,7.97114793188099,28714.8426996998,0.0,1.0
2017-09-27,59.68,60.0,59.3,59.42,17477,8.19292525682056,8.23685515095901,8.14075850753115,8.15723221783307,127308.296768811,0.0,1.0
2017-09-28,60.23,60.86,59.7055,60.0,7398,8.26842976237102,8.35491674145609,8.19642592025972,8.23685515095901,53889.4993131352,0.0,1.0
2017-09-29,60.07,61.58,60.01,60.01,7710,8.2464648153018,8.4537590032676,8.23822796015084,8.23822796015084,56162.2113685148,0.0,1.0
2017-10-02,60.74,61.4007,59.5,60.6,15306,8.33844303115417,8.42914453445815,8.16821469136768,8.3192237024686,111494.008716795,0.0,1.0
2017-10-03,60.63,61.245,59.99,61.0,19324,8.32334213004408,8.40776989534141,8.23548234176718,8.37413607014166,140762.460763318,0.0,1.0
2017-10-04,60.82,61.164,59.42,60.75,18226,8.34942550468878,8.39665014088761,8.15723221783307,8.339815840346,132764.262568424,0.0,1.0
2017-10-05,61.42,61.68,60.51,60.51,11208,8.43179405619837,8.46748709518586,8.30686841974216,8.30686841974216,81642.8099894052,0.0,1.0
2017-10-06,61.5,61.7,60.6645,61.4,14829,8.44277652973298,8.47023271356952,8.32807832175588,8.42904843781472,108019.381632128,0.0,1.0
2017-10-09,58.43,61.1,57.0,61.1,48761,8.02132410784225,8.38786416205993,7.82501239341106,8.38786416205993,355191.38632168,0.0,1.0
2017-10-10,59.3,59.55,57.91,57.91,7391,8.14075850753115,8.17507873732682,7.94993802986727,7.94993802986727,53838.5089785594,0.0,1.0
2017-10-11,58.99,59.2734,57.4902,57.4902,7473,8.09820142258453,8.1371068350809,7.89230749999439,7.89230749999439,54435.8243264477,0.0,1.0
2017-10-12,58.23,59.43,57.5,57.55,30169,7.99386792400572,8.1586050270249,7.89365285300238,7.90051689896152,219761.057688291,0.0,1.0
2017-10-13,59.6,59.7,56.884,58.11,9487,8.18194278328595,8.19567087520421,7.80908780678587,7.9773942137038,69106.4720172633,0.0,1.0
2017-10-16,59.32,60.3086,58.99,59.5,7672,8.14350412591481,8.27922004261877,8.09820142258453,8.16821469136768,55885.4066951032,0.0,1.0
2017-10-17,57.46,59.1,57.46,58.6,7894,7.88816161623508,8.11330232369462,7.88816161623508,8.0446618641033,57502.5287345079,0.0,1.0
2017-10-18,57.1,58.5,56.0,57.78,7661,7.83874048532932,8.03093377218503,7.68773147422841,7.93209151037353,55805.2790264841,0.0,1.0
2017-10-19,59.0,59.0,55.65,55.65,11400,8.09957423177636,8.09957423177636,7.63968315251448,7.63968315251448,83041.4020234849,0.0,1.0
2017-10-20,56.05,60.51,56.05,59.62,7898,7.69459552018754,8.30686841974216,7.69459552018754,8.1846884016696,57531.6660685513,0.0,1.0
2017-10-23,57.21,59.7182,56.62,56.62,12417,7.85384138643942,8.19816938793334,7.77284564412165,7.77284564412165,90449.5692040011,0.0,1.0
2017-10-24,56.98,57.9075,56.9347,57.9075,10310,7.82226677502741,7.94959482756931,7.81604794938843,7.94959482756931,75101.478496678,0.0,1.0
2017-10-25,57.05,57.84,57.0,57.36,6160,7.83187643937019,7.94032836552449,7.82501239341106,7.87443352431681,44871.4944267252,0.0,1.0
2017-10-26,58.18,58.18,57.1,57.55,11220,7.98700387804659,7.98700387804659,7.83874048532932,7.90051689896152,81730.2219915352,0.0,1.0
2017-10-27,58.53,59.1985,57.7,59.1985,4533,8.03505219976051,8.12682449423412,7.92110903683891,8.12682449423412,33019.8838046015,0.0,1.0
2017-10-30,58.43,59.8399,58.0,58.48,11207,8.02132410784225,8.21487647579787,7.96229331259371,8.02818815380138,81635.5256558944,0.0,1.0
2017-10-31,58.52,59.41,58.21,58.66,12006,8.03367939056869,8.15585940864124,7.99112230562207,8.05289871925426,87455.7081310491,0.0,1.0
2017-11-01,58.01,59.4424,57.73,58.72,4886,7.96366612178554,8.16030731042276,7.92522746441439,8.06113557440522,35591.2535339252,0.0,1.0
2017-11-02,58.26,58.4,56.98,57.0,10292,7.9979863515812,8.01720568026677,7.82226677502741,7.82501239341106,74970.3604934831,0.0,1.0
2017-11-03,57.52,58.9855,57.52,57.55,2449,7.89639847138604,8.09758365844821,7.89639847138604,7.90051689896152,17839.3327680276,0.0,1.0
2017-11-06,57.88,58.9,57.6,57.93,5162,7.94581960229179,8.08584613985809,7.90738094492065,7.95268364825092,37601.7295829149,0.0,1.0
2017-11-07,57.63,57.985,57.63,57.64,2774,7.91149937249613,7.96023409880597,7.91149937249613,7.91287218168795,20206.741159048,0.0,1.0
2017-11-08,57.76,57.93,57.47,57.78,4086,7.92934589198987,7.95268364825092,7.8895344254269,7.93209151037353,29763.7867252596,0.0,1.0
2017-11-09,56.27,57.69,56.27,57.56,3015,7.73166136836686,7.92677349104468,7.73166136836686,7.90891111361643,21942.7677852161,0.05,1.0
2017-11-10,57.27,58.0,56.98,56.98,7513,7.8690642716611,7.96936839106589,7.82921742970577,7.82921742970577,54678.6117314522,0.0,1.0
2017-11-13,57.43,57.65,56.0,56.83,3502,7.89104873618817,7.92127737491291,7.69456258447741,7.80860699421163,25487.0888171896,0.0,1.0
2017-11-14,58.63,58.63,57.25,57.25,3751,8.05593222014126,8.05593222014126,7.86631621359521,7.86631621359521,27299.2775994513,0.0,1.0
2017-11-15,58.27,59.17,57.45,57.5,8090,8.00646717495534,8.13012978792015,7.89379679425406,7.90066693941877,58877.9407570143,0.0,1.0
2017-11-16,58.66,58.81,57.975,58.25,67834,8.06005430724009,8.08066474273422,7.96593331848354,8.00371911688945,493686.802634278,0.0,1.0
2017-11-17,59.59,59.8,58.12,58.12,2104,8.18783900730373,8.21669361699552,7.9858567394612,7.9858567394612,15312.631316781,0.0,1.0
2017-11-20,60.84,60.84,58.79,59.64,5887,8.35959263642153,8.35959263642153,8.07791668466834,8.19470915246844,42844.8006472859,0.0,1.0
2017-11-21,60.65,61.3,59.94,60.15,6921,8.33348608479563,8.42279797193688,8.23593002345672,8.2647846331485,50370.1147069587,0.0,1.0
2017-11-22,60.5,61.5,60.19,60.67,4017,8.31287564930149,8.45027855259573,8.27028074928027,8.33623414286151,29235.1901138352,0.0,1.0
2017-11-24,60.16,60.5,58.4,60.5,1566,8.26615866218145,8.31287564930149,8.02432955238359,8.31287564930149,11397.1390884406,0.0,1.0
2017-11-27,59.54,60.19,59.4902,59.9,4472,8.18096886213902,8.27028074928027,8.17412619755497,8.23043390732495,32546.619414755,0.0,1.0
2017-11-28,60.71,60.76,59.8124,59.95,27908,8.34173025899328,8.34860040415799,8.21839741299637,8.23730405248966,203110.700945211,0.0,1.0
2017-11-29,61.89,61.9,60.38,60.38,18672,8.50386568488048,8.50523971391342,8.29638730090618,8.29638730090618,135892.325069836,0.0,1.0
2017-11-30,61.33,62.5,61.0,62.01,15878,8.42692005903571,8.58768145588997,8.38157710094861,8.52035403327579,115557.965802209,0.0,1.0
2017-12-01,60.65,61.4,59.16,61.0,15285,8.33348608479563,8.43653826226631,8.12875575888721,8.38157710094861,111242.19091112,0.0,1.0
2017-12-04,62.43,64.31,61.0884,61.095,28914,8.57806325265937,8.83638071085254,8.39372351759982,8.39463037676156,210432.234740212,0.0,1.0
2017-12-05,61.53,63.4332,61.0,62.76,11990,8.45440063969456,8.71590584524415,8.38157710094861,8.62340621074647,87261.6204791843,0.0,1.0
2017-12-06,62.0,63.08,61.6341,61.88,13532,8.51898000424285,8.66737513980063,8.46870428192749,8.50249165584754,98484.0907693347,0.0,1.0
2017-12-07,62.98,63.115,61.58,62.21,13438,8.6536348494712,8.67218424141593,8.46127078485927,8.54783461393464,97799.9713093645,0.0,1.0
2017-12-08,63.0,63.72,60.89,63.0,70522,8.65638290753709,8.75531299790894,8.36646278158624,8.65638290753709,513249.708042789,0.0,1.0
2017-12-11,63.43,63.94,61.21,62.8,28186,8.71546615595361,8.78554163663367,8.4104317106404,8.62890232687824,205133.94785874,0.0,1.0
2017-12-12,63.08,63.58,62.0,63.21,7205,8.66737513980063,8.73607659144775,8.51898000424285,8.68523751722888,52437.0288200603,0.0,1.0
2017-12-13,63.7,63.7,61.7,63.03,10259,8.75256493984306,8.75256493984306,8.47775913325458,8.66050499463592,74663.6334024981,0.0,1.0
2017-12-14,62.77,63.45,62.16,63.45,9806,8.62478023977941,8.7182142140195,8.54096446876993,8.7182142140195,71366.7598347692,0.0,1.0
2017-12-15,63.55,63.71,62.51,62.79,58103,8.73195450434892,8.753938968876,8.58905548492291,8.6275282978453,422865.882794166,0.0,1.0
2017-12-18,62.79,63.8,62.62,63.8,9458,8.6275282978453,8.76630523017248,8.60416980428528,8.76630523017248,68834.0622595601,0.0,1.0
2017-12-19,62.79,63.22,62.1,63.2,14097,8.6275282978453,8.68661154626182,8.53272029457227,8.68386348819594,102596.085395752,0.0,1.0
2017-12-20,62.49,62.72,61.6,62.66,18128,8.58630742685703,8.6179100946147,8.46401884292515,8.60966592041705,131933.165641923,0.0,1.0
2017-12-21,63.14,63.2,62.5,62.82,20488,8.67561931399828,8.68386348819594,8.58768145588997,8.63165038494413,149108.930807133,0.0,1.0
2017-12-22,63.5,63.96,62.84,63.0,30326,8.72508435918421,8.78828969469956,8.63439844301001,8.65638290753709,220708.582372956,0.0,1.0
2017-12-26,63.5,63.88,63.48,63.48,5783,8.72508435918421,8.77729746243602,8.72233630111832,8.72233630111832,42087.9025213614,0.0,1.0
2017-12-27,63.59,63.59,61.02,63.45,6468,8.73745062048069,8.73745062048069,8.38432515901449,8.7182142140195,47073.2411392297,0.0,1.0
2017-12-28,63.66,64.09,63.17,64.09,8076,8.74706882371129,8.80615207212781,8.67974140109711,8.80615207212781,58776.0506246783,0.0,1.0
2017-12-29,63.5,63.79,63.07,63.69,8962,8.72508435918421,8.76493120113954,8.66600111076768,8.75119091081011,65224.2404282277,0.0,1.0
2018-01-02,64.0,64.76,63.01,63.3,14567,8.79378581083133,8.89821201733495,8.65775693657003,8.69760377852536,106016.682695603,0.0,1.0
2018-01-03,64.97,65.0,63.87,64.24,8124,8.92706662702674,8.93118871412557,8.77592343340308,8.82676250762194,59125.3882212589,0.0,1.0
2018-01-04,64.55,65.0,64.0,64.97,13356,8.86935740764316,8.93118871412557,8.79378581083133,8.92706662702674,97203.1862485393,0.0,1.0
2018-01-05,65.49,65.5,64.18,64.75,24605,8.99851613673974,8.99989016577269,8.81851833342429,8.89683798830201,179071.907580511,0.0,1.0
2018-01-08,66.72,66.75,64.33,64.33,31458,9.16752170779166,9.17164379489049,8.83912876891843,8.83912876891843,228947.127358981,0.0,1.0
2018-01-09,65.89,67.49,65.57,66.83,25503,9.05347729805744,9.27332194332822,9.00950836900328,9.18263602715403,185607.431783206,0.0,1.0
2018-01-10,66.7,66.91,65.16,65.91,22550,9.16477364972577,9.19362825941756,8.95317317865264,9.05622535612332,164115.891726906,0.0,1.0
2018-01-11,67.58,67.58,66.05,66.69,10438,9.28568820462471,9.28568820462471,9.07546176258452,9.16339962069283,75966.3715230797,0.0,1.0
2018-01-12,67.06,67.41,65.8,67.41,3388,9.2142386949117,9.26232971106468,9.04111103676096,9.26232971106468,24657.4120253108,0.0,1.0
2018-01-16,67.0,67.44,66.56,67.09,17269,9.20599452071405,9.26645179816351,9.14553724326458,9.21836078201053,125681.47823645,0.0,1.0
2018-01-17,67.23,67.45,64.0,67.18,4839,9.23759718847172,9.26782582719645,8.79378581083133,9.23072704330701,35217.5964552772,0.0,1.0
2018-01-18,66.98,67.03,65.56,65.56,2963,9.20324646264816,9.21011660781287,9.00813433997034,9.00813433997034,21564.3187222538,0.0,1.0
2018-01-19,66.72,67.4,66.12,66.5,9182,9.16752170779166,9.26095568203174,9.08507996581512,9.13729306906693,66825.3710792219,0.0,1.0
2018-01-22,66.96,67.0,64.86,66.7,145551,9.20049840458228,9.20599452071405,8.91195230766437,9.16477364972577,1059300.76083117,0.0,1.0
2018-01-23,66.74,67.02,65.2,66.95,31440,9.17026976585754,9.20874257877993,8.95866929478442,9.19912437554934,228816.125760263,0.0,1.0
2018-01-24,65.95,66.92,65.78,66.18,3820,9.0617214722551,9.19500228845051,9.03836297869507,9.09332414001277,27801.4503945358,0.0,1.0
2018-01-25,65.89,67.48,65.04,66.31,16184,9.05347729805744,9.27194791429528,8.93668483025734,9.11118651744102,117784.99298041,0.0,1.0
2018-01-26,66.19,66.32,65.43,66.29,20800,9.09469816904571,9.11256054647396,8.99027196254209,9.10843845937514,151379.625184907,0.0,1.0
2018-01-29,65.5,66.24,65.25,66.09,5282,8.99989016577269,9.10156831421042,8.96553943994913,9.08095787871629,38441.6913570519,0.0,1.0
2018-01-30,67.24,67.25,65.3,65.3,15617,9.23897121750466,9.24034524653761,8.97240958511384,8.97240958511384,113658.442620803,0.0,1.0
2018-01-31,66.17,66.94,65.41,66.94,24322,9.09195011097983,9.19775034651639,8.98752390447621,9.19775034651639,177012.271334005,0.0,1.0
2018-02-01,65.73,66.84,65.02,66.19,12617,9.03149283353036,9.18401005618697,8.93393677219145,9.09469816904571,91824.8428345179,0.0,1.0
2018-02-02,65.5,65.96,65.0,65.51,23161,8.99989016577269,9.06309550128804,8.93118871412557,9.00126419480563,168562.668216713,0.0,1.0
2018-02-05,64.25,65.87,63.82,65.87,32447,8.82813653665489,9.05072923999156,8.76905328823836,9.05072923999156,236144.937421859,0.0,1.0
2018-02-06,64.37,64.9,63.31,63.31,22715,8.8446248850502,8.91744842379614,8.6989778075583,8.6989778075583,165316.739715152,0.0,1.0
2018-02-07,63.77,66.26,63.77,66.09,34057,8.76218314307365,9.10431637227631,8.76218314307365,9.08095787871629,247862.302640499,0.0,1.0
2018-02-08,65.0,65.5,62.0,62.0,18077,8.93943288832322,9.00819775669494,8.52684367809292,8.52684367809292,131440.664601309,0.06,1.0
2018-02-09,64.54,65.58,63.5,65.2,10095,8.87616920942124,9.01920013563442,8.73313828320807,8.96693883567191,73402.3073048742,0.0,1.0
2018-02-12,64.99,65.65,64.01,65.65,12159,8.93805759095579,9.02882721720646,8.80327844894722,9.02882721720646,88409.9707300609,0.0,1.0
2018-02-13,64.73,65.63,64.26,64.87,36319,8.9022998594025,9.02607662247159,8.83766088313308,8.92155402254658,264081.069738061,0.0,1.0
2018-02-14,64.71,65.69,63.08,64.75,10178,8.89954926466763,9.03432840667619,8.67537579377583,8.90505045413737,74005.8131499761,0.0,1.0
2018-02-15,65.43,66.15,64.8,64.8,18905,8.9985706751229,9.09759208557817,8.91192694097453,8.91192694097453,137461.180742808,0.0,1.0
2018-02-16,65.05,65.77,64.34,65.55,17316,8.94630937516039,9.04533078561567,8.84866326207256,9.01507424353211,125907.315828747,0.0,1.0
2018-02-20,64.27,65.05,63.34,64.6,3622,8.83903618050052,8.94630937516039,8.71113352532912,8.88442099362585,26336.1225416795,0.0,1.0
2018-02-21,63.1,64.65,63.1,64.3,12813,8.6781263885107,8.89129748046302,8.6781263885107,8.84316207260282,93165.3059432741,0.0,1.0
2018-02-22,61.87,63.2003,61.87,62.45,7714,8.50896481231627,8.69192062110606,8.50896481231627,8.58873205962747,56089.6878206835,0.0,1.0
2018-02-23,62.6,62.6,61.4,61.76,10475,8.60936152013898,8.60936152013898,8.44432583604686,8.4938365412745,76165.3461137748,0.0,1.0
2018-02-26,62.26,63.18,61.15,62.66,7888,8.56260140964621,8.68912876745017,8.409943401861,8.61761330434359,57354.8687489696,0.0,1.0
2018-02-27,62.34,63.78,61.21,62.05,6470,8.57360378858569,8.77164660949623,8.41819518606561,8.53372016493009,47044.3712989139,0.0,1.0
2018-02-28,61.93,63.18,61.5,62.43,16306,8.51721659652088,8.68912876745017,8.4580788097212,8.5859814648926,118563.449520879,0.0,1.0
2018-03-01,64.01,64.31,61.47,62.23,12645,8.80327844894722,8.84453736997025,8.4539529176189,8.55847551754391,91943.7519435497,0.0,1.0
2018-03-02,63.6,63.61,62.0,63.61,4177,8.74689125688242,8.74826655424985,8.52684367809292,8.74826655424985,30371.6134336265,0.0,1.0
2018-03-05,64.18,64.43,61.36,63.25,10541,8.82665850419361,8.86104093837947,8.43882464657712,8.69875584902221,76645.2423279523,0.0,1.0
2018-03-06,64.21,65.3,63.11,64.02,25478,8.83078439629591,8.98069180934625,8.67950168587813,8.80465374631466,185254.480982029,0.0,1.0
2018-03-07,64.99,65.0,64.11,64.11,2758,8.93805759095579,8.93943288832322,8.81703142262157,8.81703142262157,20053.8448288106,0.0,1.0
2018-03-08,64.87,66.26,64.87,64.98,2285,8.92155402254658,9.11272035661995,8.92155402254658,8.93668229358835,16614.5886272053,0.0,1.0
2018-03-09,66.39,66.39,63.18,65.04,5293,9.1305992223966,9.1305992223966,8.68912876745017,8.94493407779296,38486.2221460821,0.0,1.0
2018-03-12,66.0,66.6,64.71,66.0,5863,9.07696262506666,9.15948046711272,8.89954926466763,9.07696262506666,42630.7803594331,0.0,1.0
2018-03-13,65.23,65.9,65.17,65.79,4023,8.97106472777421,9.06320965139231,8.96281294356961,9.04808138035054,29251.8556005457,0.0,1.0
2018-03-14,65.46,65.68,64.17,65.27,4122,9.0026965672252,9.03295310930876,8.82528320682617,8.97656591724395,29971.6999218119,0.0,1.0
2018-03-15,65.37,66.77,64.29,65.48,7771,8.99031889091829,9.1828605223591,8.84178677523539,9.00544716196007,56504.1436420185,0.0,1.0
2018-03-16,66.3,67.0,64.08,65.45,29463,9.11822154608969,9.21449236181009,8.81290553051926,9.00132126985777,214230.032701685,0.0,1.0
2018-03-19,66.85,66.87,64.81,66.34,8109,9.19386290129858,9.19661349603345,8.91330223834197,9.12372273555943,58961.793950988,0.0,1.0
2018-03-20,66.65,67.63,65.66,66.75,12605,9.16635695394989,9.30113609595846,9.03020251457389,9.18010992762423,91652.9057531391,0.0,1.0
2018-03-21,66.19,67.97,64.94,64.94,16995,9.10309327504791,9.34789620645122,8.93118110411862,8.93118110411862,123573.275150702,0.0,1.0
2018-03-22,64.39,66.74,64.39,66.05,20339,8.85553974890973,9.1787346302568,8.85553974890973,9.08383911190383,147888.016669028,0.0,1.0
2018-03-23,63.27,65.28,63.27,64.89,9067,8.70150644375708,8.97794121461138,8.70150644375708,8.92430461728144,65927.5602113219,0.0,1.0
2018-03-26,65.57,65.57,63.25,64.06,17929,9.01782483826698,9.01782483826698,8.69875584902221,8.81015493578439,130364.533696789,0.0,1.0
2018-03-27,62.52,65.51,62.21,65.51,9535,8.59835914119951,9.00957305406238,8.55572492280904,9.00957305406238,69330.4606391258,0.0,1.0
2018-03-28,61.1,63.5,59.75,62.76,54356,8.40306691502383,8.73313828320807,8.21740177042019,8.63136627801793,395230.888148959,0.0,1.0
2018-03-29,62.85,63.46,60.91,60.91,8272,8.64374395432484,8.72763709373833,8.37693626504258,8.37693626504258,60146.9921769112,0.0,1.0
2018-04-02,58.49,63.14,58.49,62.64,19933,8.04411430212347,8.68362757798044,8.04411430212347,8.61486270960872,144935.92783636,0.0,1.0
2018-04-03,59.35,60.89,58.88,58.88,7586,8.16238987572282,8.37418567030771,8.09775089945341,8.09775089945341,55158.9800113695,0.0,1.0
2018-04-04,61.17,61.24,59.4,59.4,4064,8.41269399659587,8.42232107816791,8.16926636255999,8.16926636255999,29549.9729457165,0.0,1.0
2018-04-05,60.0,61.8,59.9,61.24,36306,8.25178420460605,8.49933773074423,8.23803123093171,8.42232107816791,263986.544726177,0.0,1.0
2018-04-06,60.0,60.66,59.6,59.6,4975,8.25178420460605,8.34255383085672,8.19677230990868,8.19677230990868,36173.9949323179,0.0,1.0
2018-04-09,60.51,61.0,59.35,60.55,36022,8.3219243703452,8.38931394134949,8.16238987572282,8.32742555981494,261921.536774262,0.0,1.0
2018-04-10,60.17,61.27,59.96,61.02,4133,8.27516425985244,8.42644697027021,8.24628301513632,8.39206453608436,30051.6826241748,0.0,1.0
2018-04-11,61.49,61.5,59.68,60.06,6042,8.45670351235377,8.4580788097212,8.20777468884815,8.26003598881066,43932.3170615205,0.0,1.0
2018-04-12,61.03,62.1,60.58,60.58,7544,8.39343983345179,8.54059665176726,8.33155145191724,8.33155145191724,54853.5915114384,0.0,1.0
2018-04-13,59.66,61.6,58.76,61.5,16024,8.20502409411328,8.47183178339555,8.08124733104419,8.4580788097212,116512.983878485,0.0,1.0
2018-04-16,59.32,60.61,59.14,59.9,15712,8.15826398362052,8.33567734401955,8.1335086310067,8.23803123093171,114244.383593282,0.0,1.0
2018-04-17,60.13,61.19,59.32,59.32,12668,8.2696630703827,8.41544459133074,8.15826398362052,8.15826398362052,92110.9885030357,0.0,1.0
2018-04-18,62.94,65.87,60.0,60.0,9521,8.65612163063175,9.05908375929001,8.25178420460605,8.25178420460605,69228.6644724821,0.0,1.0
2018-04-19,61.42,62.45,61.42,62.45,3110,8.44707643078173,8.58873205962747,8.44707643078173,8.58873205962747,22613.2913044238,0.0,1.0
2018-04-20,60.13,62.78,59.43,61.5,18759,8.2696630703827,8.6341168727528,8.17339225466229,8.4580788097212,136399.592147809,0.0,1.0
2018-04-23,59.36,60.31,59.3,60.31,8097,8.16376517309025,8.29441842299652,8.15551338888565,8.29441842299652,58874.5400938649,0.0,1.0
2018-04-24,59.81,60.5,58.5,59.44,18728,8.2256535546248,8.32054907297777,8.0454895994909,8.17476755202973,136174.186350241,0.0,1.0
2018-04-25,59.08,60.2,58.74,59.85,2753,8.12525684680209,8.27929015195474,8.07849673630933,8.23115474409454,20017.4890550093,0.0,1.0
2018-04-26,60.22,60.9,58.7,59.49,13529,8.28204074668961,8.37556096767514,8.07299554683959,8.1816440388669,98371.4527516238,0.0,1.0
2018-04-27,60.86,61.0,59.15,59.15,14821,8.37005977820541,8.38931394134949,8.13488392837413,8.13488392837413,107765.784701886,0.0,1.0
2018-04-30,61.52,62.4,60.38,61.0,11067,8.46082940445607,8.58185557279029,8.30404550456856,8.38931394134949,80469.8697318517,0.0,1.0
2018-05-01,61.25,64.67,59.45,61.43,8336,8.42369637553534,8.89404807519789,8.17614284939716,8.44845172814916,60612.3460815682,0.0,1.0
2018-05-02,62.2,62.2,60.51,61.24,22673,8.55434962544161,8.55434962544161,8.3219243703452,8.42232107816791,164858.891879486,0.0,1.0
2018-05-03,61.83,62.4,61.05,62.13,6558,8.50346362284654,8.58185557279029,8.39619042818666,8.54472254386957,47684.2329178172,0.0,1.0
2018-05-04,62.0,62.3,60.8,62.22,6901,8.52684367809292,8.56810259911595,8.3618079940008,8.55710022017648,50178.2390005881,0.0,1.0
2018-05-07,61.2,63.0,61.2,63.0,6022,8.41681988869817,8.66437341483635,8.41681988869817,8.66437341483635,43786.8939663152,0.0,1.0
2018-05-08,62.35,62.95,61.05,61.05,14614,8.57497908595312,8.65749692799918,8.39619042818666,8.39619042818666,106260.655666511,0.0,1.0
2018-05-09,61.81,62.38,61.03,62.38,8364,8.50896481231628,8.58743285863597,8.40158748577354,8.58743285863597,60756.9606177828,0.06,1.0
2018-05-10,62.8,63.09,61.81,62.12,7197,8.64525141908206,8.68517375843769,8.50896481231628,8.55164041645505,52279.7519806532,0.0,1.0
2018-05-11,62.34,63.0,60.74,60.74,6179,8.58192632906967,8.67278406691353,8.3616651464179,8.3616651464179,44884.8947462076,0.0,1.0
2018-05-14,61.75,62.5,61.65,62.5,10996,8.50070501796683,8.60395244733485,8.4869386940511,8.60395244733485,79876.0806974104,0.0,1.0
2018-05-15,61.93,61.93,59.16,61.75,10734,8.52548440101516,8.52548440101516,8.14415722854928,8.50070501796683,77972.8856134961,0.0,1.0
2018-05-16,62.62,62.9,61.77,61.77,13024,8.62047203603373,8.65901774299779,8.50345828274998,8.50345828274998,94607.6823393119,0.0,1.0
2018-05-17,62.08,62.22,60.14,60.73,4638,8.54613388688876,8.56540674037079,8.27906720292349,8.36028851402633,33690.9114473071,0.0,1.0
2018-05-18,61.7,62.14,60.8,62.13,10352,8.49382185600897,8.5543936812382,8.36992494076734,8.55301704884663,75197.9981247355,0.0,1.0
2018-05-21,61.24,62.49,60.83,61.7,11880,8.43049676599658,8.60257581494328,8.37405483794206,8.49382185600897,86297.5480797777,0.0,1.0
2018-05-22,61.46,61.95,61.02,61.2,5082,8.4607826786112,8.5282376657983,8.40021085338196,8.42499023643029,36916.1733452382,0.0,1.0
2018-05-23,61.75,61.88,60.8,61.32,4292,8.50070501796683,8.51860123905729,8.36992494076734,8.44150982512917,31177.5316800005,0.0,1.0
2018-05-24,62.13,62.13,61.0112,61.41,9000,8.55301704884663,8.55301704884663,8.39899941687738,8.45389951665333,65376.9303634679,0.0,1.0
2018-05-25,61.9,62.11,61.35,62.11,4405,8.52135450384044,8.55026378406348,8.44563972230389,8.55026378406348,31998.3753612307,0.0,1.0
2018-05-29,61.49,61.55,60.4,61.43,5526,8.46491257578592,8.47317237013536,8.3148596451044,8.45665278143648,40141.4352431693,0.0,1.0
2018-05-30,60.23,61.35,60.05,61.09,21543,8.29145689444765,8.44563972230389,8.26667751139932,8.40984728012298,156490.578980021,0.0,1.0
2018-05-31,60.07,60.89,60.01,60.45,11195,8.26943077618247,8.38231463229151,8.26117098183303,8.32174280706227,81321.6372687804,0.0,1.0
2018-06-01,60.45,60.69,60.12,60.16,134241,8.32174280706227,8.35478198446003,8.27631393814034,8.28182046770663,975140.500991366,0.0,1.0
2018-06-04,59.08,60.35,59.08,60.35,6308,8.13314416941669,8.30797648314653,8.13314416941669,8.30797648314653,45821.9640814173,0.0,1.0
2018-06-05,58.27,59.97,58.24,59.34,19019,8.02163694569923,8.25566445226674,8.01750704852451,8.1689366115976,138155.982064755,0.0,1.0
2018-06-06,58.53,59.71,57.81,59.0,79711,8.05742938788014,8.21987201008582,7.95831185568684,8.1221311102841,579028.944022488,0.0,1.0
2018-06-07,60.04,60.88,58.72,59.9,69146,8.26530087900775,8.38093799989993,8.08358540332004,8.24602802552572,502283.69187915,0.0,1.0
2018-06-08,60.83,61.47,59.66,59.66,11444,8.37405483794206,8.46215931100277,8.21298884812795,8.21298884812795,83130.3990088364,0.0,1.0
2018-06-11,60.16,61.47,60.16,61.0,8714,8.28182046770663,8.46215931100277,8.28182046770663,8.39745758859882,63299.3967985844,0.0,1.0
2018-06-12,60.9,60.9,59.95,60.24,7297,8.38369126468308,8.38369126468308,8.25291118748359,8.29283352683922,53006.162318025,0.0,1.0
2018-06-13,60.31,60.5,58.68,59.61,12222,8.30246995358024,8.32862596902014,8.07807887375374,8.20610568617009,88781.8714335894,0.0,1.0
2018-06-14,59.3,60.43,59.03,60.43,9962,8.16343008203131,8.31898954227912,8.12626100745882,8.31898954227912,72364.9978089853,0.0,1.0
2018-06-15,59.81,60.75,58.94,58.99,23140,8.23363833400156,8.36304177880948,8.11387131593466,8.12075447789253,168091.35206785,0.0,1.0
2018-06-18,61.22,61.22,58.98,59.81,12964,8.42774350121343,8.42774350121343,8.11937784550095,8.23363833400156,94171.8361368887,0.0,1.0
2018-06-19,61.0,61.25,59.54,60.65,10973,8.39745758859882,8.43187339838815,8.19646925942907,8.34927545489374,79709.0063198148,0.0,1.0
2018-06-20,61.99,62.39,61.53,61.53,5461,8.5337441953646,8.58880949102754,8.47041910535222,8.47041910535222,39669.2685238776,0.0,1.0
2018-06-21,62.03,62.38,60.79,61.95,27300,8.53925072493089,8.58743285863597,8.36854830837577,8.5282376657983,198310.022102519,0.0,1.0
2018-06-22,60.86,62.49,60.86,62.49,68225,8.37818473511678,8.60257581494328,8.37818473511678,8.60257581494328,495593.452671956,0.0,1.0
2018-06-25,60.46,62.02,59.08,60.92,8922,8.32311943945384,8.53787409253932,8.13314416941669,8.38644452946623,64810.3303003179,0.0,1.0
2018-06-26,60.46,60.46,60.46,60.46,42979,8.32311943945384,8.32311943945384,8.32311943945384,8.32311943945384,312203.898899054,0.0,1.0
2018-06-27,60.36,61.56,60.27,61.56,12548,8.30935311553811,8.47454900252693,8.29696342401394,8.47454900252693,91149.9691334217,0.0,1.0
2018-06-28,59.89,61.24,59.31,59.31,11457,8.24465139313415,8.43049676599658,8.16480671442288,8.16480671442288,83224.8323526946,0.0,1.0
2018-06-29,61.51,62.0,60.01,60.01,15059,8.46766584056907,8.53512082775617,8.26117098183303,8.26117098183303,109390.132704829,0.0,1.0
2018-07-02,61.13,61.36,60.0,61.1,90780,8.41535380968927,8.44701635469546,8.25979434944146,8.41122391251455,659435.30426618,0.0,1.0
2018-07-03,60.95,61.4,60.39,60.98,50089,8.39057442664095,8.45252288426176,8.31348301271283,8.39470432381567,363851.673886194,0.0,1.0
2018-07-05,62.77,63.96,60.98,61.0,9975,8.64112152190734,8.80494077650459,8.39470432381567,8.39745758859882,72459.4311528436,0.0,1.0
2018-07-06,61.08,63.54,61.02,62.75,46969,8.4084706477314,8.7471222160585,8.40021085338196,8.63836825712419,341187.671360192,0.0,1.0
2018-07-09,60.32,61.68,59.96,61.15,22229,8.30384658597181,8.49106859122582,8.25428781987516,8.41810707447242,161473.753894392,0.0,1.0
2018-07-10,60.36,60.96,60.36,60.51,3109,8.30935311553811,8.39195105903252,8.30935311553811,8.33000260141171,22584.0973888913,0.0,1.0
2018-07-11,59.96,60.86,59.95,60.14,7555,8.25428781987516,8.37818473511678,8.25291118748359,8.27906720292349,54880.3009884445,0.0,1.0
2018-07-12,59.95,60.29,59.5,59.5,3729,8.25291118748359,8.29971668879709,8.19096272986278,8.19096272986278,27087.8414805969,0.0,1.0
2018-07-13,59.5,60.25,59.5,60.08,4172,8.19096272986278,8.2942101592308,8.19096272986278,8.27080740857405,30305.8392751542,0.0,1.0
2018-07-16,58.93,59.76,58.93,59.56,3353,8.11249468354309,8.22675517204369,8.11249468354309,8.19922252421222,24356.5386120786,0.0,1.0
2018-07-17,59.55,59.66,57.39,58.0,10470,8.19784589182065,8.21298884812795,7.90049329524075,7.98446787112674,76055.1623228343,0.0,1.0
2018-07-18,58.76,59.64,58.66,58.68,3476,8.08909193288633,8.21023558334481,8.0753256089706,8.07807887375374,25250.0233270461,0.0,1.0
2018-07-19,59.89,60.85,59.89,60.15,33429,8.24465139313415,8.37680810272521,8.24465139313415,8.28044383531506,242831.711680041,0.0,1.0
2018-07-20,59.96,60.31,59.68,59.68,12646,8.25428781987516,8.30246995358024,8.2157421129111,8.2157421129111,91861.8512640462,0.0,1.0
2018-07-23,60.19,60.51,59.69,60.3,45962,8.28595036488136,8.33000260141171,8.21711874530268,8.30109332118866,333872.719262857,0.0,1.0
2018-07-24,62.23,63.02,59.79,60.65,65690,8.56678337276236,8.67553733169668,8.23088506921841,8.34927545489374,477178.950619579,0.0,1.0
2018-07-25,62.68,63.49,61.57,62.48,14838,8.62873183038318,8.74023905410064,8.47592563491851,8.6011991825517,107784.765859237,0.0,1.0
2018-07-26,62.92,62.93,62.02,62.66,7454,8.66177100778094,8.66314764017251,8.53787409253932,8.62597856560003,54146.6265476989,0.0,1.0
2018-07-27,62.69,63.5,61.6,62.95,17546,8.63010846277475,8.74161568649221,8.48005553209323,8.66590090495566,127455.957795268,0.0,1.0
2018-07-30,63.56,64.0,62.77,62.94,11349,8.74987548084165,8.81044730607089,8.64112152190734,8.66452427256409,82440.309188333,0.0,1.0
2018-07-31,65.51,67.02,64.05,64.33,62692,9.0183187971985,9.22619028832611,8.81733046802876,8.85587617499282,455401.16870517,0.0,1.0
2018-08-01,62.91,65.8,62.68,65.8,18613,8.66039437538937,9.05824113655413,8.62873183038318,9.05824113655413,135206.756095025,0.0,1.0
2018-08-02,63.51,63.51,62.5,62.7,11327,8.74299231888378,8.74299231888378,8.60395244733485,8.63148509516632,82280.4989141112,0.0,1.0
2018-08-03,62.47,64.99,62.07,63.7,6168,8.59982255016013,8.94673391283667,8.54475725449719,8.76914833432368,44804.9896090967,0.0,1.0
2018-08-06,63.79,64.29,61.62,62.45,7622,8.78153802584784,8.85036964542652,8.48280879687638,8.59706928537698,55366.9959144836,0.0,1.0
2018-08-07,63.32,64.49,62.55,63.4,11151,8.71683630344388,8.87790229325799,8.61083560929272,8.72784936257647,81002.0167203368,0.0,1.0
2018-08-08,63.08,63.84,62.47,63.05,6613,8.68379712604612,8.78842118780571,8.59982255016013,8.6796672288714,48037.5156104015,0.0,1.0
2018-08-09,63.52,64.32,62.85,62.85,9838,8.75400537801637,8.86425733491834,8.66166936411097,8.66166936411097,71385.5810015052,0.07,1.0
2018-08-10,63.37,64.62,63.25,63.52,11586,8.73333313609725,8.90560181875658,8.71679534256196,8.75400537801637,84069.2560971173,0.0,1.0
2018-08-13,63.98,64.6,63.2,63.2,14296,8.817400253235,8.90284551983403,8.70990459525558,8.70990459525558,103733.306159536,0.0,1.0
2018-08-14,65.06,65.33,63.409,63.409,15148,8.96624039505266,9.00345043050708,8.73870791899622,8.73870791899622,109915.509352592,0.0,1.0
2018-08-15,64.05,65.94,63.93,64.98,11803,8.82704729946393,9.08751754764483,8.81050950592863,8.95521519936247,85643.8313235176,0.0,1.0
2018-08-16,64.88,64.88,63.95,64.47,10055,8.94143370474972,8.94143370474972,8.81326580485118,8.88492957683746,72960.1562279056,0.0,1.0
2018-08-17,64.05,65.26,64.02,64.78,7537,8.82704729946393,8.99380338427816,8.8229128510801,8.92765221013697,54689.2787160342,0.0,1.0
2018-08-20,64.73,64.73,64.26,64.26,1830,8.9207614628306,8.9207614628306,8.85598843815069,8.85598843815069,13278.6758724085,0.0,1.0
2018-08-21,64.01,65.71,64.01,64.4,15362,8.82153470161883,9.05582011003551,8.82153470161883,8.87528253060854,111468.31625789,0.0,1.0
2018-08-22,64.69,64.8,63.52,64.1,18114,8.9152488649855,8.93040850905952,8.75400537801637,8.8339380467703,131437.122815742,0.0,1.0
2018-08-23,63.52,65.41,63.51,64.33,9116,8.75400537801637,9.01447562619727,8.7526272285551,8.86563548437961,66146.6717228829,0.0,1.0
2018-08-24,63.1,63.8,62.81,63.7,5360,8.69612310064284,8.79259356293206,8.65615676626587,8.77881206831931,38892.733702792,0.0,1.0
2018-08-27,63.48,64.14,63.2,63.2,13269,8.74849278017127,8.8394506446154,8.70990459525558,8.70990459525558,96281.2842355126,0.0,1.0
2018-08-28,62.81,63.65,62.62,63.48,2694,8.65615676626587,8.77192132101294,8.62997192650166,8.74849278017127,19547.9523498735,0.0,1.0
2018-08-29,63.37,63.85,62.72,62.72,7963,8.73333313609725,8.79948431023843,8.6437534211144,8.6437534211144,57780.3803125621,0.0,1.0
2018-08-30,61.59,63.38,61.58,63.38,9146,8.48802253199037,8.73471128555853,8.48664438252909,8.73471128555853,66364.3549339059,0.0,1.0
2018-08-31,62.78,63.0,61.5,61.5,7652,8.65202231788205,8.68234160603009,8.4756191868389,8.4756191868389,55523.7310249561,0.0,1.0
2018-09-04,61.72,62.75,61.72,62.75,12215,8.50593847498694,8.64788786949823,8.50593847498694,8.64788786949823,88633.347421568,0.0,1.0
2018-09-05,62.31,62.31,61.54,61.66,7582,8.58724929320214,8.58724929320214,8.481131784684,8.49766957821929,55015.8035325689,0.0,1.0
2018-09-06,62.0,63.1,61.52,62.02,13199,8.54452665990263,8.69612310064284,8.47837548576145,8.54728295882518,95773.3567431254,0.0,1.0
2018-09-07,62.0,62.68,62.0,62.0,4459,8.54452665990263,8.6382408232693,8.54452665990263,8.54452665990263,32354.9812650652,0.0,1.0
2018-09-10,61.95,62.25,61.15,62.05,13153,8.53763591259626,8.57898039643449,8.42738395569429,8.551417407209,95439.5758195566,0.0,1.0
2018-09-11,61.15,62.3778,61.085,61.085,13038,8.42738395569429,8.59659314654958,8.418425984196,8.418425984196,94605.1235106347,0.0,1.0
2018-09-12,60.81,62.35,60.81,61.4,11907,8.38052687401095,8.59276189104724,8.38052687401095,8.46183769222615,86398.4664550643,0.0,1.0
2018-09-13,61.52,61.98,61.04,61.04,8423,8.47837548576145,8.54177036098008,8.41222431162027,8.41222431162027,61118.1895482495,0.0,1.0
2018-09-14,61.6,61.77,60.96,61.6,9746,8.48940068145165,8.51282922229331,8.40119911593007,8.48940068145165,70718.0191543677,0.0,1.0
2018-09-17,61.51,62.23,61.32,61.65,4894,8.47699733630017,8.57622409751195,8.45081249653595,8.49629142875802,35511.3878249,0.0,1.0
2018-09-18,61.75,62.51,61.63,61.63,9257,8.51007292337076,8.61481228242763,8.49353512983547,8.49353512983547,67169.7828146914,0.0,1.0
2018-09-19,61.7,62.42,61.08,61.83,12776,8.50318217606439,8.60240893727616,8.41773690946536,8.52109811906096,92704.0234676998,0.0,1.0
2018-09-20,62.3,62.32,62.0,62.0,4990,8.58587114374087,8.58862744266342,8.54452665990263,8.54452665990263,36207.9741001739,0.0,1.0
2018-09-21,62.88,62.88,62.0,62.35,31404,8.6658038124948,8.6658038124948,8.54452665990263,8.59276189104724,227870.78529897,0.0,1.0
2018-09-24,62.01,63.81,62.01,62.61,4887,8.5459048093639,8.79397171239333,8.5459048093639,8.62859377704038,35460.5950756613,0.0,1.0
2018-09-25,62.0,63.05,61.96,61.96,2376,8.54452665990263,8.68923235333646,8.53901406205753,8.53901406205753,17240.5103130287,0.0,1.0
2018-09-26,61.99,62.5,61.31,62.5,9230,8.54314851044136,8.61343413296636,8.44943434707468,8.61343413296636,66973.8679247706,0.0,1.0
2018-09-27,62.0,62.21,62.0,62.0,2961,8.54452665990263,8.5734677985894,8.54452665990263,8.54452665990263,21485.332927979,0.0,1.0
2018-09-28,62.28,62.71,62.0,62.0,4324,8.58311484481832,8.64237527165313,8.54452665990263,8.54452665990263,31375.4068154613,0.0,1.0
2018-10-01,61.38,62.28,60.99,62.28,9663,8.4590813933036,8.58311484481832,8.40533356431389,8.58311484481832,70115.7622705372,0.0,1.0
2018-10-02,61.2,62.86,61.2,61.43,5273,8.43427470300066,8.66304751357225,8.43427470300066,8.46597214060998,38261.4523908251,0.0,1.0
2018-10-03,61.17,61.6,60.81,61.47,5755,8.43014025461684,8.48940068145165,8.38052687401095,8.47148473845508,41758.8959812627,0.0,1.0
2018-10-04,59.67,61.35,59.52,61.0,10012,8.22341783542564,8.45494694491978,8.20274559350652,8.40671171377517,72648.1436254392,0.0,1.0
2018-10-05,59.31,60.13,59.31,59.84,6506,8.17380445481976,8.28681271064428,8.17380445481976,8.24684637626731,47208.232363874,0.0,1.0
2018-10-08,61.88,61.97,59.25,59.25,9053,8.52798886636733,8.5403922115188,8.16553555805211,8.16553555805211,65689.5369797344,0.0,1.0
2018-10-09,60.27,62.24,60.27,61.71,9240,8.30610680310212,8.57760224697322,8.30610680310212,8.50456032552566,67046.4289951116,0.0,1.0
2018-10-10,61.19,61.94,60.41,60.5,12026,8.43289655353938,8.53625776313498,8.32540089555996,8.33780424071144,87261.9431921226,0.0,1.0
2018-10-11,60.09,61.7,59.91,61.14,15758,8.28130011279918,8.50318217606439,8.25649342249623,8.42600580623301,114341.734643395,0.0,1.0
2018-10-12,61.66,61.68,60.08,60.75,9940,8.49766957821929,8.50042587714184,8.2799219633379,8.3722579772433,72125.7039189838,0.0,1.0
2018-10-15,61.0,62.25,60.36,61.46,11851,8.40671171377517,8.57898039643449,8.31851014825359,8.4701065889938,85992.1244611545,0.0,1.0
2018-10-16,62.9,62.9,60.5,61.54,3879,8.66856011141734,8.66856011141734,8.33780424071144,8.481131784684,28146.4391852855,0.0,1.0
2018-10-17,60.3,62.7,60.03,62.7,5264,8.31024125148594,8.64099712219185,8.27303121603153,8.64099712219185,38196.1474275182,0.0,1.0
2018-10-18,61.15,62.2,60.25,61.0,6818,8.42738395569429,8.57208964912812,8.30335050417957,8.40671171377517,49472.1377585142,0.0,1.0
2018-10-19,60.79,61.78,60.79,60.8,6184,8.3777705750884,8.51420737175459,8.3777705750884,8.37914872454967,44871.7658988929,0.0,1.0
2018-10-22,62.1,62.1,60.61,60.61,6166,8.55830815451537,8.55830815451537,8.35296388478546,8.35296388478546,44741.1559722791,0.0,1.0
2018-10-23,61.4,61.4,60.05,61.2,6438,8.46183769222615,8.46183769222615,8.27578751495408,8.43427470300066,46714.8170855551,0.0,1.0
2018-10-24,58.51,61.0,58.51,60.99,9772,8.06355249791779,8.40671171377517,8.06355249791779,8.40533356431389,70906.6779372544,0.0,1.0
2018-10-25,58.99,60.34,58.55,58.55,10633,8.12970367205897,8.31575384933104,8.06906509576289,8.06906509576289,77154.1860936171,0.0,1.0
2018-10-26,57.96,59.9,57.96,58.25,6513,7.98775427754768,8.25511527303496,7.98775427754768,8.02772061192465,47259.0251131128,0.0,1.0
2018-10-29,58.26,59.89,58.26,58.35,6632,8.02909876138592,8.25373712357369,8.02909876138592,8.04150210653739,48122.501850171,0.0,1.0
2018-10-30,60.0,60.0,57.05,58.15,11330,8.26889676764771,8.26889676764771,7.86234267657169,8.0139391173119,82211.6926963868,0.0,1.0
2018-10-31,57.92,60.0,57.09,60.0,27161,7.98224167970259,8.26889676764771,7.86785527441679,8.26889676764771,197083.123153271,0.0,1.0
2018-11-01,59.17,59.17,57.55,57.99,6205,8.15451036236191,8.15451036236191,7.93125014963542,7.99188872593151,45024.1441466091,0.0,1.0
2018-11-02,57.51,59.28,57.51,59.11,5538,7.92573755179033,8.16967000643593,7.92573755179033,8.14624146559427,40184.3207548623,0.0,1.0
2018-11-05,58.08,58.87,57.66,57.71,6348,8.00429207108298,8.11316587852367,7.94640979370944,7.95330054101582,46061.7674524858,0.0,1.0
2018-11-06,58.57,58.73,57.85,57.94,7461,8.07182139468543,8.09387178606583,7.97259463347366,7.98499797862513,54137.8145814425,0.0,1.0
2018-11-07,58.9,59.54,58.3,58.3,21054,8.1173003269075,8.20550189242907,8.03461135923102,8.03461135923102,152770.077496004,0.0,1.0
2018-11-08,60.87,60.87,58.71,58.71,16533,8.39982096646879,8.39982096646879,8.1017494486838,8.1017494486838,119807.757095931,0.08,1.0
2018-11-09,57.87,60.18,57.87,60.15,8067,7.98583274732297,8.30460367606525,7.98583274732297,8.3004637938738,58458.1852351584,0.0,1.0
2018-11-12,58.1,59.69,57.8,58.37,8120,8.01757184412415,8.23698560027144,7.97617302220957,8.05483078384727,58842.2541353026,0.0,1.0
2018-11-13,59.26,59.7,58.37,58.59,6683,8.17764728886053,8.23836556100192,8.05483078384727,8.08518991991797,48428.9143332793,0.0,1.0
2018-11-14,58.15,59.5,58.15,59.45,7221,8.02447164777658,8.2107663463922,8.02447164777658,8.20386654273977,52327.5759988941,0.0,1.0
2018-11-15,58.05,58.3,57.57,58.28,13764,8.01067204047172,8.04517105873387,7.94443392540839,8.0424111372729,99741.9687091509,0.0,1.0
2018-11-16,57.4,57.93,57.11,57.71,13140,7.92097459299012,7.99411251170589,7.88095573180603,7.96375337563519,95220.1009036794,0.0,1.0
2018-11-19,57.1,57.31,56.37,57.31,6759,7.87957577107554,7.90855494641575,7.77883863775006,7.90855494641575,48979.65464292,0.0,1.0
2018-11-20,56.68,57.5,56.67,56.8,19319,7.82161742039512,7.93477420029498,7.82023745966464,7.83817694916096,139996.737394078,0.0,1.0
2018-11-21,57.44,57.5,56.94,56.94,7617,7.92649443591207,7.93477420029498,7.85749639938776,7.85749639938776,55197.2228754433,0.0,1.0
2018-11-23,57.49,57.49,56.5101,57.14,2433,7.9333942395645,7.9333942395645,7.79817188758417,7.88509561399748,17630.936491526,0.0,1.0
2018-11-26,56.51,57.73,56.51,57.73,3161,7.79815808797686,7.96651329709616,7.79815808797686,7.96651329709616,22906.4489312428,0.0,1.0
2018-11-27,57.25,57.85,56.4,56.4,6355,7.90027518203283,7.983072825862,7.78297851994151,7.78297851994151,46052.0351021981,0.0,1.0
2018-11-28,57.74,58.58,57.5,57.5,5613,7.96789325782665,8.08380995918748,7.93477420029498,7.93477420029498,40675.070500179,0.0,1.0
2018-11-29,57.2,58.61,56.96,57.99,7184,7.8933753783804,8.08794984137894,7.86025632084873,8.0023922760888,52059.4524270953,0.0,1.0
2018-11-30,58.02,59.4,57.92,58.4,5108,8.00653215828026,8.19696673908734,7.9927325509754,8.05897066603873,37015.5460742766,0.0,1.0
2018-12-03,58.17,59.61,56.89,59.08,8085,8.02723156923755,8.22594591442755,7.85059659573533,8.15280799571178,58588.623729547,0.0,1.0
2018-12-04,56.5,57.83,56.22,57.83,4521,7.79677812724637,7.98031290440102,7.75813922679276,7.98031290440102,32761.8018406039,0.0,1.0
2018-12-06,58.81,58.81,55.92,55.92,5479,8.11554905598866,8.11554905598866,7.71674040487818,7.71674040487818,39704.0283752861,0.0,1.0
2018-12-07,58.31,58.62,58.25,58.6,7468,8.04655101946436,8.08932980210943,8.03827125508144,8.08656988064845,54117.4820052266,0.0,1.0
2018-12-10,57.72,58.52,55.13,55.13,6088,7.96513333636568,8.07553019480456,7.60772350716978,7.60772350716978,44117.1974354338,0.0,1.0
2018-12-11,57.5,58.32,57.5,58.05,5144,7.93477420029498,8.04793098019484,7.93477420029498,8.01067204047172,37276.4230630538,0.0,1.0
2018-12-12,55.5,57.07,55.5,56.62,15830,7.65878205419777,7.87543588888408,7.65878205419777,7.81333765601221,114713.409231754,0.0,1.0
2018-12-13,54.61,56.0,54.61,55.6,10342,7.53596554918451,7.72778009072207,7.53596554918451,7.67258166150263,74944.1616092733,0.0,1.0
2018-12-14,53.98,55.11,53.98,54.4,15419,7.44902802316388,7.60496358570881,7.44902802316388,7.5069863738443,111735.063609881,0.0,1.0
2018-12-17,52.65,53.83,52.3,53.25,31203,7.26549324600923,7.42832861220659,7.21719462044222,7.3482908898384,226115.130022641,0.0,1.0
2018-12-18,52.54,53.74,52.42,52.42,30716,7.25031367797389,7.41590896563222,7.23375414920805,7.23375414920805,222586.044091127,0.0,1.0
2018-12-19,51.99,53.49,51.99,52.17,31110,7.17441583779715,7.38140994737006,7.17441583779715,7.1992551309459,225441.197801634,0.0,1.0
2018-12-20,50.41,52.32,50.41,50.99,31959,6.95638204238035,7.21995454190319,6.95638204238035,7.03641976474854,231593.546786963,0.0,1.0
2018-12-21,50.08,52.46,50.08,50.49,59436,6.91084333827431,7.23927399213,6.91084333827431,6.96742172822424,430707.908471163,0.0,1.0
2018-12-24,49.75,50.61,49.23,49.23,9795,6.86530463416827,6.98398125699007,6.79354667618299,6.79354667618299,70980.2806964642,0.0,1.0
2018-12-26,51.38,51.9,49.5,49.5,19079,7.0902382332375,7.16199619122278,6.83080561590612,6.83080561590612,138257.557468896,0.0,1.0
2018-12-27,51.05,51.62,50.69,51.12,20394,7.04469952913146,7.12335729076917,6.99502094283396,7.05435925424486,147786.814142286,0.0,1.0
2018-12-28,52.63,52.63,51.15,51.19,6372,7.26273332454826,7.26273332454826,7.05849913643632,7.06401897935826,46175.2270135651,0.0,1.0
2018-12-31,52.5,53.75,52.4,52.7,18060,7.24479383505194,7.4172889263627,7.23099422774708,7.27239304966166,130873.289369897,0.0,1.0
2019-01-02,53.32,53.32,51.4,52.5,20717,7.3579506149518,7.3579506149518,7.09299815469847,7.24479383505194,150127.460458259,0.0,1.0
2019-01-03,53.75,54.42,52.97,53.07,15324,7.4172889263627,7.50974629530527,7.30965198938479,7.32345159668965,111046.63822283,0.0,1.0
2019-01-04,54.56,55.02,53.46,53.46,16987,7.52906574553208,7.59254393913444,7.37727006517861,7.37727006517861,123097.705787732,0.0,1.0
2019-01-07,56.25,57.21,54.78,54.95,23917,7.76227910898422,7.89475533911089,7.55942488160277,7.58288421402103,173316.526127344,0.0,1.0
2019-01-08,57.93,58.14,55.82,56.65,10663,7.99411251170589,8.02309168704609,7.70294079757332,7.81747753820367,77270.3147592034,0.0,1.0
2019-01-09,57.55,58.94,57.34,58.07,14063,7.94167400394741,8.13348854548498,7.91269482860721,8.01343196193269,101908.697032606,0.0,1.0
2019-01-10,58.77,58.9,57.49,57.57,10873,8.11002921306672,8.12796870256303,7.9333942395645,7.94443392540839,78792.0971937371,0.0,1.0
2019-01-11,59.69,59.99,58.52,58.79,10395,8.23698560027144,8.27838442218602,8.07553019480456,8.11278913452769,75328.2305094175,0.0,1.0
2019-01-14,59.26,60.2,59.09,59.92,19956,8.17764728886053,8.30736359752623,8.15418795644227,8.26872469707262,144612.81077883,0.0,1.0
2019-01-15,60.37,60.58,59.25,59.25,24217,8.33082292994449,8.3598021052847,8.17626732813005,8.17626732813005,175490.501033821,0.0,1.0
2019-01-16,62.09,62.09,60.69,60.7,10732,8.5681761755881,8.5681761755881,8.37498167332004,8.37636163405053,77770.328987693,0.0,1.0
2019-01-17,62.07,62.78,61.83,61.98,20198,8.56541625412712,8.66339346599164,8.53229719659546,8.55299660755275,146366.483870055,0.0,1.0
2019-01-18,63.55,63.55,62.19,62.19,7804,8.76965044223906,8.76965044223906,8.58197578289296,8.58197578289296,56552.3339004805,0.0,1.0
2019-01-22,60.85,62.66,60.85,62.66,12896,8.39706104500782,8.6468339372258,8.39706104500782,8.6468339372258,93451.9346464117,0.0,1.0
2019-01-23,59.89,61.0,59.52,61.0,7869,8.26458481488116,8.41776045596511,8.21352626785317,8.41776045596511,57023.3617968838,0.0,1.0
2019-01-24,60.57,60.6,59.41,59.41,4363,8.35842214455421,8.36256202674567,8.19834669981783,8.19834669981783,31616.8417231928,0.0,1.0
2019-01-25,59.99,60.51,59.85,60.51,4256,8.27838442218602,8.3501423801713,8.25906497195921,8.3501423801713,30841.4573398827,0.0,1.0
2019-01-28,59.52,60.09,58.92,59.5,9039,8.21352626785317,8.29218402949088,8.13072862402401,8.2107663463922,65501.8639321429,0.0,1.0
2019-01-29,59.07,59.62,58.7,59.62,5659,8.1514280349813,8.22732587515803,8.10036948795331,8.22732587515803,41008.4133191721,0.0,1.0
2019-01-30,59.77,59.93,58.72,59.01,9484,8.24802528611533,8.2701046578031,8.10312940941428,8.14314827059838,68726.59337675,0.0,1.0
2019-01-31,61.07,61.07,58.96,59.68,13251,8.42742018107852,8.42742018107852,8.13624846694595,8.23560563954095,96024.4716190757,0.0,1.0
2019-02-01,60.37,60.68,60.37,60.65,2106,8.33082292994449,8.37360171258956,8.33082292994449,8.3694618303981,15261.3038434664,0.0,1.0
2019-02-04,61.0,61.34,60.41,60.8,7091,8.41776045596511,8.46467912080164,8.33634277286643,8.39016124135539,51385.5202060876,0.0,1.0
2019-02-05,61.25,61.25,60.62,61.12,6689,8.45225947422727,8.45225947422727,8.36532194820664,8.43431998473095,48472.3938314087,0.0,1.0
2019-02-06,60.49,60.89,58.8,58.8,6512,8.34738245871032,8.40258088792977,8.11416909525817,8.11416909525817,47189.7486365875,0.0,1.0
2019-02-07,60.11,61.02,60.0,60.27,4539,8.30874355825671,8.4345288957715,8.29353873723844,8.33085966155602,32837.6111366284,0.1,1.0
2019-02-08,61.23,61.85,60.09,60.09,5051,8.46355628135183,8.54925618163663,8.3059790453443,8.3059790453443,36541.6994604781,0.0,1.0
2019-02-11,60.9,61.56,60.8,61.25,2819,8.41794181829702,8.50917074440664,8.40411925373495,8.46632079426424,20394.1894236958,0.0,1.0
2019-02-12,61.55,61.6,60.86,61.26,7859,8.50778848795044,8.51469977023147,8.41241279247219,8.46770305072045,56856.3088615912,0.0,1.0
2019-02-13,60.95,61.4,60.27,61.4,18914,8.42485310057805,8.48705464110734,8.33085966155602,8.48705464110734,136834.231557213,0.0,1.0
2019-02-14,60.25,61.2,60.1,60.55,8401,8.3280951486436,8.45940951198321,8.30736130180051,8.36956284232979,60777.4336106665,0.0,1.0
2019-02-15,60.03,60.7,60.02,60.6,11605,8.29768550660706,8.39029668917289,8.29630325015085,8.37647412461083,83956.9238247571,0.0,1.0
2019-02-19,60.75,60.75,58.89,58.96,11406,8.39720797145392,8.39720797145392,8.14010827059953,8.14978406579298,82517.2488707609,0.0,1.0
2019-02-20,60.5,61.6,60.48,60.7,15477,8.36265156004876,8.51469977023147,8.35988704713635,8.39029668917289,111969.09177387,0.0,1.0
2019-02-21,61.0,61.0,60.575,60.95,5074,8.43176438285908,8.43176438285908,8.37301848347031,8.42485310057805,36708.094053151,0.0,1.0
2019-02-22,61.0,61.06,60.424,61.06,6361,8.43176438285908,8.44005792159632,8.35214641098159,8.44005792159632,46018.9566953279,0.0,1.0
2019-02-25,60.05,61.1,60.05,61.1,2313,8.30045001951947,8.44558694742115,8.30045001951947,8.44558694742115,16733.5083848913,0.0,1.0
2019-02-26,61.7,62.23,60.17,60.27,19640,8.52852233479353,8.60178192697247,8.31703709699395,8.33085966155602,142086.513047672,0.0,1.0
2019-02-27,60.99,61.5,60.42,61.5,7790,8.43038212640288,8.5008772056694,8.35159350839911,8.5008772056694,56357.1250835724,0.0,1.0
2019-02-28,59.1,60.94,59.1,60.94,5577,8.16913565617986,8.42347084412184,8.16913565617986,8.42347084412184,40347.0714494331,0.0,1.0
2019-03-01,60.5,60.86,59.75,59.75,8057,8.36265156004876,8.41241279247219,8.25898232583328,8.25898232583328,58288.74926808,0.0,1.0
2019-03-04,60.0,60.68,60.0,60.61,4818,8.29353873723844,8.38753217626048,8.29353873723844,8.37785638106703,34856.0498912262,0.0,1.0
2019-03-05,60.04,60.24,60.0,60.0,3419,8.29906776306327,8.3267128921874,8.29353873723844,8.29353873723844,24734.9179282072,0.0,1.0
2019-03-06,59.1,60.06,59.03,59.65,11197,8.16913565617986,8.30183227597568,8.15945986098642,8.24515976127122,81005.2284416894,0.0,1.0
2019-03-07,59.1,59.99,58.56,59.33,19924,8.16913565617986,8.29215648078224,8.09449380754472,8.20092755467261,144141.124539807,0.0,1.0
2019-03-08,58.65,59.5,58.65,59.18,4173,8.10693411565058,8.22442591442812,8.10693411565058,8.18019370782952,30189.7667488764,0.0,1.0
2019-03-11,59.26,59.77,58.77,58.77,4535,8.19125175947917,8.2617468387457,8.12352119312505,8.12352119312505,32808.6729465983,0.0,1.0
2019-03-12,59.8,60.2,59.58,59.58,5850,8.26589360811431,8.32118386636257,8.23548396607777,8.23548396607777,42322.1029189857,0.0,1.0
2019-03-13,59.27,61.0,59.27,60.07,10792,8.19263401593538,8.43176438285908,8.19263401593538,8.30321453243189,78075.2367011442,0.0,1.0
2019-03-14,57.9,59.65,57.89,59.39,26536,8.0032648814351,8.24515976127122,8.00188262497889,8.20922109340985,191975.952659522,0.0,1.0
2019-03-15,58.46,60.045,57.745,57.9,26814,8.08067124298266,8.29975889129137,7.9818399063639,8.0032648814351,193987.156866612,0.0,1.0
2019-03-18,58.21,59.0,58.02,59.0,8296,8.0461148315775,8.1553130916178,8.01985195890957,8.1553130916178,60017.8061223769,0.0,1.0
2019-03-19,57.87,59.49,57.87,58.5,16371,7.99911811206648,8.22304365797192,7.99911811206648,8.08620026880748,118436.777245592,0.0,1.0
2019-03-20,58.66,59.85,57.51,57.81,13141,8.10831637210678,8.27280489039535,7.94935687964305,7.99082457332924,95069.1887963062,0.0,1.0
2019-03-21,58.78,60.0,58.46,58.46,9333,8.12490344958126,8.29353873723844,8.08067124298266,8.08067124298266,67520.0318876741,0.0,1.0
2019-03-22,58.71,59.59,58.47,58.9,7424,8.11522765438782,8.23686622253398,8.08205349943886,8.14149052705574,53709.2806958205,0.0,1.0
2019-03-25,59.27,59.27,58.36,58.95,2066,8.19263401593538,8.19263401593538,8.06684867842059,8.14840180933677,14946.5751505341,0.0,1.0
2019-03-26,60.0,60.14,59.0,59.19,11508,8.29353873723844,8.31289032762533,8.1553130916178,8.18157596428572,83255.1727165278,0.0,1.0
2019-03-27,60.23,60.65,59.41,59.41,10069,8.32533063573119,8.38338540689186,8.21198560632226,8.21198560632226,72844.658853208,0.0,1.0
2019-03-28,60.5,60.73,59.77,60.5,6681,8.36265156004876,8.39444345854151,8.2617468387457,8.36265156004876,48334.0118977339,0.0,1.0
2019-03-29,59.05,60.92,59.05,60.77,9067,8.16222437389883,8.42070633120943,8.16222437389883,8.39997248436634,65595.6422506741,0.0,1.0
2019-04-01,59.41,59.95,59.0,59.5,9952,8.21198560632226,8.28662745495741,8.1553130916178,8.22442591442812,71998.2167948283,0.0,1.0
2019-04-02,59.8,60.6,59.0,59.0,9246,8.26589360811431,8.37647412461083,8.1553130916178,8.1553130916178,66890.62625452,0.0,1.0
2019-04-03,61.85,61.85,60.26,60.26,9866,8.54925618163663,8.54925618163663,8.32947740509981,8.32947740509981,71376.0457091817,0.0,1.0
2019-04-04,62.01,62.64,61.64,61.64,9516,8.57137228493593,8.65845444167693,8.52022879605629,8.52022879605629,68843.9540815501,0.0,1.0
2019-04-05,61.39,62.97,61.39,62.0,6122,8.48567238465113,8.70406890473174,8.48567238465113,8.56999002847972,44289.8998410309,0.0,1.0
2019-04-08,61.68,62.5,61.68,61.73,13320,8.52575782188112,8.63910285129004,8.52575782188112,8.53266910416215,96364.172800152,0.0,1.0
2019-04-09,59.99,62.8,59.9,61.65,47595,8.29215648078224,8.68057054497624,8.27971617267638,8.5216110525125,344328.288620363,0.0,1.0
2019-04-10,57.33,59.8,57.33,59.8,95207,7.92447626343133,8.26589360811431,7.92447626343133,8.26589360811431,688779.564548354,0.0,1.0
2019-04-11,59.91,61.12,57.92,58.1,192205,8.28109842913258,8.44835146033356,8.00602939434751,8.03091001055923,1390516.20368268,0.0,1.0
2019-04-12,60.74,61.28,59.69,60.0,41080,8.39582571499772,8.47046756363286,8.25068878709604,8.29353873723844,297195.211608877,0.0,1.0
2019-04-15,60.3,62.19,59.21,60.71,109005,8.33500643092463,8.59625290114765,8.18434047719814,8.3916789456291,788601.851057101,0.0,1.0
2019-04-16,61.34,62.5,61.2,61.41,76653,8.4787611023701,8.63910285129004,8.45940951198321,8.48843689756355,554549.770093848,0.0,1.0
2019-04-17,61.81,62.38,59.41,60.1,26647,8.5437271558118,8.62251577381557,8.21198560632226,8.30736130180051,192778.987432857,0.0,1.0
2019-04-18,62.24,62.36,61.49,61.7,16377,8.60316418342868,8.61975126090315,8.4994949492132,8.52852233479353,118480.184530637,0.0,1.0
2019-04-22,62.71,62.71,61.7,62.0,30644,8.66813023687038,8.66813023687038,8.52852233479353,8.56999002847972,221695.47382041,0.0,1.0
2019-04-23,63.16,63.36,62.24,62.3,25965,8.73033177739967,8.75797690652379,8.60316418342868,8.61145772216592,187845.026032729,0.0,1.0
2019-04-24,63.06,63.74,62.5,62.86,28205,8.7165092128376,8.81050265185964,8.63910285129004,8.68886408371347,204050.412449571,0.0,1.0
2019-04-25,62.2,63.19,62.2,62.91,5705,8.59763515760385,8.73447854676829,8.59763515760385,8.69577536599451,41273.0935303955,0.0,1.0
2019-04-26,61.5,62.87,61.235,62.01,34655,8.5008772056694,8.69024634016968,8.46424740957993,8.57137228493593,250713.243873068,0.0,1.0
2019-04-29,61.85,62.2,61.03,61.97,18313,8.54925618163663,8.59763515760385,8.4359111522277,8.5658432591111,132486.268505194,0.0,1.0
2019-04-30,62.0,62.1,60.94,61.85,39692,8.56999002847972,8.58381259304179,8.42347084412184,8.54925618163663,287153.659668441,0.0,1.0
2019-05-01,61.75,62.23,61.33,61.7,41205,8.53543361707456,8.60178192697247,8.47737884591389,8.52852233479353,298099.530047317,0.0,1.0
2019-05-02,61.44,61.5,61.1,61.5,32925,8.49258366693216,8.5008772056694,8.44558694742115,8.5008772056694,238197.476685061,0.0,1.0
2019-05-03,61.87,62.01,61.04,61.67,43463,8.55202069454904,8.57137228493593,8.43729340868391,8.52437556542491,314435.138319295,0.0,1.0
2019-05-06,60.68,61.5,60.68,61.21,7744,8.38753217626048,8.5008772056694,8.38753217626048,8.46079176843942,56024.3358982265,0.0,1.0
2019-05-07,59.24,60.57,59.05,60.51,19643,8.18848724656675,8.37232735524221,8.16222437389883,8.36403381650497,142108.216690194,0.0,1.0
2019-05-08,59.52,60.19,59.22,60.0,13780,8.22719042734053,8.31980160990636,8.18572273365434,8.29353873723844,99692.0646536108,0.0,1.0
2019-05-09,59.2,59.75,58.8,59.32,35200,8.19678078530399,8.27293330949179,8.14139713134924,8.21339588149042,254226.635380577,0.1,1.0
2019-05-10,59.46,60.05,59.2,59.54,43084,8.23278016037459,8.31447104995785,8.19678078530399,8.24385689116554,311167.62382775,0.0,1.0
2019-05-13,59.05,60.26,59.01,59.01,57952,8.17601191507096,8.3435474682841,8.17047354967549,8.17047354967549,418549.487885659,0.0,1.0
2019-05-14,59.49,59.49,58.81,59.14,39746,8.23693393442119,8.23693393442119,8.14278172269811,8.18847323721078,287059.427552171,0.0,1.0
2019-05-15,59.9,60.07,59.16,59.16,44001,8.29370217972482,8.31724023265559,8.19124241990852,8.19124241990852,317790.516573318,0.0,1.0
2019-05-16,60.76,60.87,59.55,59.55,57303,8.41277703572755,8.4280075405651,8.24524148251441,8.24524148251441,413862.18429583,0.0,1.0
2019-05-17,59.89,60.5,59.63,60.49,18189,8.29231758837595,8.37677766065695,8.25631821330536,8.37539306930809,131367.280424356,0.0,1.0
2019-05-20,59.9,60.4,59.34,59.35,14961,8.29370217972482,8.36293174716826,8.21616506418816,8.21754965553703,108053.542384341,0.0,1.0
2019-05-21,60.15,60.65,59.9,59.98,20033,8.32831696344654,8.39754653088999,8.29370217972482,8.30477891051577,144685.289391452,0.0,1.0
2019-05-22,59.88,59.94,59.47,59.9,10522,8.29093299702708,8.29924054512029,8.23416475172345,8.29370217972482,75993.5414055237,0.0,1.0
2019-05-23,59.4,60.41,59.4,59.55,14937,8.22447261228137,8.36431633851713,8.22447261228137,8.24524148251441,107880.206042036,0.0,1.0
2019-05-24,59.71,59.71,58.89,58.89,17140,8.26739494409631,8.26739494409631,8.15385845348906,8.15385845348906,123791.037796111,0.0,1.0
2019-05-28,60.14,60.14,59.52,59.52,22070,8.32693237209767,8.32693237209767,8.2410877084678,8.2410877084678,159397.211444584,0.0,1.0
2019-05-29,59.69,60.09,59.41,59.75,27891,8.26462576139857,8.32000941535333,8.22585720363024,8.27293330949179,201438.496801127,0.0,1.0
2019-05-30,59.95,59.95,59.6,59.75,13518,8.30062513646916,8.30062513646916,8.25216443925875,8.27293330949179,97631.6948032569,0.0,1.0
2019-05-31,59.8,60.08,59.64,60.02,14727,8.27985626623613,8.31862482400446,8.25770280465423,8.31031727591125,106363.513046868,0.0,1.0
2019-06-03,59.99,60.19,59.48,59.75,28408,8.30616350186464,8.33385532884202,8.23554934307232,8.27293330949179,205172.450508279,0.0,1.0
2019-06-04,59.73,60.23,59.6,60.23,35505,8.27016412679405,8.33939369423749,8.25216443925875,8.33939369423749,256429.451397369,0.0,1.0
2019-06-05,60.1,60.1,59.37,59.37,23390,8.3213940067022,8.3213940067022,8.22031883823477,8.22031883823477,168930.710271355,0.0,1.0
2019-06-06,60.18,60.19,59.84,60.09,29281,8.33247073749315,8.33385532884202,8.28539463163161,8.32000941535333,211477.559959622,0.0,1.0
2019-06-07,59.88,60.33,59.59,60.33,23075,8.29093299702708,8.35323960772618,8.25077984790988,8.35323960772618,166655.670778603,0.0,1.0
2019-06-10,60.1,60.155,59.85,59.99,45679,8.3213940067022,8.32900925912098,8.28677922298047,8.30616350186464,329909.615839471,0.0,1.0
2019-06-11,59.87,60.64,59.53,60.2,24030,8.28954840567821,8.39616193954112,8.24247229981667,8.33523992019089,173553.01273282,0.0,1.0
2019-06-12,59.56,59.85,59.45,59.74,16371,8.24662607386328,8.28677922298047,8.23139556902572,8.27154871814292,118237.052494756,0.0,1.0
2019-06-13,59.6,59.89,59.1,59.72,23104,8.25216443925875,8.29231758837595,8.18293487181531,8.26877953544518,166865.118858888,0.0,1.0
2019-06-14,59.2,59.52,59.0,59.02,18679,8.19678078530399,8.2410877084678,8.16908895832662,8.17185814102435,134906.230746415,0.0,1.0
2019-06-17,59.78,59.78,59.35,59.45,32040,8.27708708353839,8.27708708353839,8.21754965553703,8.23139556902572,231404.016977094,0.0,1.0
2019-06-18,60.0,60.16,59.73,59.74,13541,8.30754809321351,8.32970155479541,8.27016412679405,8.27154871814292,97797.8087979658,0.0,1.0
2019-06-19,59.49,60.18,59.255,59.94,18766,8.23693393442119,8.33247073749315,8.20439603772277,8.29924054512029,135534.57498727,0.0,1.0
2019-06-20,59.09,60.05,59.09,59.83,14800,8.18155028046644,8.31447104995785,8.18155028046644,8.28401004028274,106890.744421379,0.0,1.0
2019-06-21,59.02,59.21,58.52,58.91,27530,8.17185814102435,8.19816537665286,8.10262857358091,8.1566276361868,198831.229318957,0.0,1.0
2019-06-24,58.72,59.64,58.7,59.02,30322,8.13032040055829,8.25770280465423,8.12755121786055,8.17185814102435,218996.023807098,0.0,1.0
2019-06-25,58.79,59.49,58.79,58.93,20263,8.14001254000037,8.23693393442119,8.14001254000037,8.15939681888453,146346.429338541,0.0,1.0
2019-06-26,58.91,59.48,58.57,59.06,26828,8.1566276361868,8.23554934307232,8.10955153032525,8.17739650641983,193761.141306538,0.0,1.0
2019-06-27,59.5,59.5,57.68,58.4,30545,8.23831852577006,8.23831852577006,7.98632290027592,8.08601347739448,220606.607321015,0.0,1.0
2019-06-28,59.7,60.25,59.35,59.55,220294,8.26601035274744,8.34216287693523,8.21754965553703,8.24524148251441,1591039.84132184,0.0,1.0
2019-07-01,59.88,60.52,59.81,60.04,58459,8.29093299702708,8.37954684335469,8.281240857585,8.31308645860898,422211.218116851,0.0,1.0
2019-07-02,60.0,60.0,59.58,59.9,25590,8.30754809321351,8.30754809321351,8.24939525656101,8.29370217972482,184819.874982641,0.0,1.0
2019-07-03,59.64,60.06,59.45,60.06,7487,8.25770280465423,8.31585564130672,8.23139556902572,8.31585564130672,54073.7164515449,0.0,1.0
2019-07-05,60.31,60.31,59.57,59.57,16372,8.35047042502844,8.35047042502844,8.24801066521214,8.24801066521214,118244.274842353,0.0,1.0
2019-07-08,60.0,60.15,59.82,60.09,15620,8.30754809321351,8.32831696344654,8.28262544893387,8.32000941535333,112813.069450131,0.0,1.0
2019-07-09,59.76,60.15,59.59,60.1,14937,8.27431790084065,8.32831696344654,8.25077984790988,8.3213940067022,107880.206042036,0.0,1.0
2019-07-10,59.45,59.94,59.21,59.89,10820,8.23139556902572,8.29924054512029,8.19816537665286,8.29231758837595,78145.8009891433,0.0,1.0
2019-07-11,60.12,60.12,59.49,59.69,50872,8.32416318939993,8.32416318939993,8.23693393442119,8.26462576139857,367415.266905703,0.0,1.0
2019-07-12,60.11,60.24,59.43,59.93,39438,8.32277859805107,8.34077828558636,8.22862638632798,8.29785595377142,284834.944492591,0.0,1.0
2019-07-15,60.39,60.5,59.92,60.11,52437,8.3615471558194,8.37677766065695,8.29647136242256,8.32277859805107,378718.240893503,0.0,1.0
2019-07-16,60.3,60.51,59.0,59.0,64086,8.34908583367958,8.37816225200582,8.16908895832662,8.16908895832662,462851.368039763,0.0,1.0
2019-07-17,60.34,60.54,59.83,60.31,30301,8.35462419907505,8.38231602605243,8.28401004028274,8.35047042502844,218844.354507582,0.0,1.0
2019-07-18,64.75,64.87,60.1,61.42,83629,8.96522898392624,8.98184408011267,8.3213940067022,8.50416006475289,603997.707109156,0.0,1.0
2019-07-19,63.11,64.54,63.11,64.54,30245,8.73815600271174,8.9361525656,8.73815600271174,8.9361525656,218439.903042203,0.0,1.0
2019-07-22,62.7,63.41,61.82,62.64,29626,8.68138775740812,8.77969374317781,8.55954371870765,8.6730802093149,213969.269880255,0.0,1.0
2019-07-23,61.85,62.31,61.6,62.2,37268,8.56369749275426,8.62738869480223,8.52908270903253,8.61215818996467,269162.450209186,0.0,1.0
2019-07-24,62.66,62.69,61.45,61.92,38199,8.67584939201264,8.68000316605925,8.5083138387995,8.57338963219634,275886.455821099,0.0,1.0
2019-07-25,61.83,62.45,61.83,62.37,18703,8.56092831005652,8.64677297368639,8.56092831005652,8.63569624289544,135079.56708872,0.0,1.0
2019-07-26,61.98,62.3,61.85,62.14,14483,8.58169718028955,8.62600410345336,8.56369749275426,8.60385064187146,104601.260233435,0.0,1.0
2019-07-29,62.15,62.69,62.0,62.17,23263,8.60523523322033,8.68000316605925,8.58446636298729,8.60800441591806,168013.472126658,0.0,1.0
2019-07-30,61.92,62.15,61.32,62.15,17395,8.57338963219634,8.60523523322033,8.4903141512642,8.60523523322033,125632.736433101,0.0,1.0
2019-07-31,62.72,63.18,61.92,62.02,29289,8.68415694010585,8.74784814215382,8.57338963219634,8.58723554568503,211535.33874039,0.0,1.0
2019-08-01,61.87,63.8,61.8,62.65,16066,8.56646667545199,8.8336928057837,8.55677453600991,8.67446480066377,116034.236477965,0.0,1.0
2019-08-02,61.99,62.43,61.5,61.99,7681,8.58308177163842,8.64400379098866,8.51523679554385,8.58308177163842,55474.8518851765,0.0,1.0
2019-08-05,61.32,61.97,60.14,61.54,26365,8.4903141512642,8.58031258894068,8.32693237209767,8.52077516093932,190417.194369572,0.0,1.0
2019-08-06,60.88,61.8,60.88,61.2,8041,8.42939213191397,8.55677453600991,8.42939213191397,8.47369905507778,58074.8970197506,0.0,1.0
2019-08-07,60.25,60.98,60.08,60.63,14381,8.34216287693523,8.44323804540266,8.31862482400446,8.39477734819225,103864.580778639,0.0,1.0
2019-08-08,62.23,62.52,60.59,60.59,23456,8.61631196401128,8.65646511312848,8.38923898279677,8.38923898279677,169407.385212694,0.0,1.0
2019-08-09,61.92,62.6,61.61,62.01,11117,8.5886201370339,8.68293960882303,8.5456215543065,8.6011035965354,80148.455632796,0.11,1.0
2019-08-12,61.9,62.02,61.25,61.99,17797,8.58584603492245,8.60249064759113,8.49568771630049,8.59832949442396,128308.182503991,0.0,1.0
2019-08-13,62.3,62.36,61.86,62.2,11199,8.64132807715136,8.64965038348569,8.58029783069956,8.62745756659413,80739.6379087597,0.0,1.0
2019-08-14,60.8,61.81,60.31,61.8,31272,8.43327041879298,8.57336257542095,8.36530491706257,8.57197552436523,225456.733340721,0.0,1.0
2019-08-15,61.76,61.76,60.94,60.94,11910,8.56642732014234,8.56642732014234,8.45268913357309,8.45268913357309,85865.6208137628,0.0,1.0
2019-08-16,62.05,62.52,61.494,61.92,28574,8.60665180075829,8.67184320037725,8.52953176206012,8.5886201370339,206005.394553523,0.0,1.0
2019-08-19,63.49,63.49,61.99,62.41,16577,8.80638715278234,8.80638715278234,8.59832949442396,8.6565856387643,119512.543764042,0.0,1.0
2019-08-20,63.62,64.08,62.75,62.88,15518,8.82441881650673,8.88822316506996,8.70374537465887,8.72177703838326,111877.640956169,0.0,1.0
2019-08-21,64.99,64.99,63.67,63.93,63044,9.01444481114071,9.01444481114071,8.83135407178534,8.86741739923413,454518.236656831,0.0,1.0
2019-08-22,63.77,65.95,63.74,64.83,40415,8.84522458234257,9.14760171249008,8.8410634291754,8.99225199424915,291373.557110682,0.0,1.0
2019-08-23,63.98,63.98,62.63,63.67,21370,8.87435265451274,8.87435265451274,8.6871007619902,8.83135407178534,154067.86874812,0.0,1.0
2019-08-26,64.06,64.46,63.74,63.8,13844,8.88544906295852,8.94093110518742,8.8410634291754,8.84938573550973,99808.8710785669,0.0,1.0
2019-08-27,64.26,64.26,63.35,63.92,24720,8.91319008407297,8.91319008407297,8.78696843800222,8.8660303481784,178219.827583226,0.0,1.0
2019-08-28,64.27,64.4,63.61,63.73,20316,8.91457713512869,8.93260879885309,8.82303176545101,8.83967637811968,146469.01364,0.0,1.0
2019-08-29,63.55,64.68,63.4,64.5,19025,8.81470945911667,8.97144622841332,8.79390369328083,8.94647930941031,137161.497563546,0.0,1.0
2019-08-30,63.84,63.99,63.29,63.9,21555,8.85493393973262,8.87573970556846,8.77864613166789,8.86325624606696,155401.633639014,0.0,1.0
2019-09-03,64.49,65.01,63.82,63.82,34452,8.94509225835459,9.01721891325216,8.85215983762118,8.85215983762118,248383.070384194,0.0,1.0
2019-09-04,64.4,65.04,63.87,64.4,12518,8.93260879885309,9.02138006641933,8.85909509289979,8.93260879885309,90249.0211038356,0.0,1.0
2019-09-05,64.02,65.18,64.02,64.5,24092,8.87990085873563,9.04079878119944,8.87990085873563,8.94647930941031,173692.236494137,0.0,1.0
2019-09-06,64.54,65.04,64.26,64.26,10040,8.9520275136332,9.02138006641933,8.91319008407297,8.91319008407297,72383.7811058084,0.0,1.0
2019-09-09,65.46,66.0,64.25,64.61,22204,9.07963621075967,9.15453696776869,8.91180303301725,8.96173687102326,160080.625067069,0.0,1.0
2019-09-10,65.7,65.86,64.11,65.33,20359,9.11292543609702,9.13511825298857,8.89238431823713,9.06160454703528,146779.023857884,0.0,1.0
2019-09-11,67.95,67.95,65.84,65.84,19146,9.42501192363458,9.42501192363458,9.13234415087713,9.13234415087713,138033.85189759,0.0,1.0
2019-09-12,67.79,68.64,66.33,68.54,29726,9.40281910674302,9.52071844647944,9.20030965260753,9.50684793592221,214310.784576819,0.0,1.0
2019-09-13,67.0,67.85,67.0,67.85,21868,9.29324207334094,9.41114141307736,9.29324207334094,9.41114141307736,157658.219643607,0.0,1.0
2019-09-16,67.49,67.84,67.02,67.31,9214,9.36120757507135,9.40975436202164,9.29601617545239,9.33624065606834,66428.701106466,0.0,1.0
2019-09-17,67.6,67.94,67.39,67.39,7702,9.37646513668429,9.42362487257886,9.34733706451412,9.34733706451412,55527.8767008901,0.0,1.0
2019-09-18,67.35,68.11,67.21,67.6,10427,9.34178886029123,9.44720474052614,9.32237014551112,9.37646513668429,75173.8730667594,0.0,1.0
2019-09-19,67.29,68.0,66.61,67.58,22842,9.3334665539569,9.4319471789132,9.23914708216777,9.37369103457285,164680.311555665,0.0,1.0
2019-09-20,67.88,68.02,66.32,67.15,43052,9.41530256624453,9.43472128102464,9.19892260155181,9.31404783917678,310385.113960883,0.0,1.0
2019-09-23,66.8,68.16,66.49,67.4,19679,9.26550105222649,9.45413999580476,9.22250246949909,9.34872411556985,141876.536691355,0.0,1.0
2019-09-24,66.44,67.72,66.06,67.72,12099,9.21556721422048,9.39310974935296,9.16285927410303,9.39310974935296,87228.2238644598,0.0,1.0
2019-09-25,65.47,66.96,65.05,66.38,20299,9.0810232618154,9.28769386911805,9.02276711747505,9.20724490788615,146346.451460837,0.0,1.0
2019-09-26,65.05,66.17,64.72,65.4,20560,9.02276711747505,9.17811683571597,8.97699443263621,9.07131390442534,148228.14138799,0.0,1.0
2019-09-27,65.05,66.0,65.0,65.8,14437,9.02276711747505,9.15453696776869,9.01583186219644,9.12679594665424,104084.128269378,0.0,1.0
2019-09-30,65.6,66.02,65.13,65.41,24023,9.09905492553979,9.15731106988014,9.03386352592083,9.07270095548106,173194.778237533,0.0,1.0
2019-10-01,65.53,66.11,64.99,65.79,15262,9.08934556814973,9.16979452938164,9.01444481114071,9.12540889559852,110031.99872877,0.0,1.0
2019-10-02,64.5,65.05,64.25,65.0,16493,8.94647930941031,9.02276711747505,8.91180303301725,9.01583186219644,118906.942408177,0.0,1.0
2019-10-03,64.71,65.11,62.65,64.43,16187,8.97560738158048,9.03108942380939,8.68987486410164,8.93676995202025,116700.823183239,0.0,1.0
2019-10-04,65.51,65.86,63.71,65.5,9055,9.08657146603829,9.13511825298857,8.83690227600823,9.08518441498256,65282.3842542923,0.0,1.0
2019-10-07,64.64,66.06,63.87,65.83,33393,8.96589802419043,9.16285927410303,8.85909509289979,9.13095709982141,240748.167576321,0.0,1.0
2019-10-08,63.6,64.54,63.37,64.5,13054,8.82164471439528,8.9520275136332,8.78974254011366,8.94647930941031,94113.3345174525,0.0,1.0
2019-10-09,64.07,64.52,63.69,64.5,11710,8.88683611401424,8.94925341152176,8.83412817389679,8.94647930941031,84423.7128236072,0.0,1.0
2019-10-10,63.4,64.75,63.4,64.07,11600,8.79390369328083,8.98115558580337,8.79390369328083,8.88683611401424,83630.6634290217,0.0,1.0
2019-10-11,64.07,65.04,63.03,63.83,17890,8.88683611401424,9.02138006641933,8.7425828042191,8.8535468886769,128978.669719414,0.0,1.0
2019-10-14,63.4,64.36,62.7,63.06,15771,8.79390369328083,8.92706059463019,8.69681011938026,8.74674395738627,113701.654563716,0.0,1.0
2019-10-15,63.8,64.26,63.31,63.55,11500,8.84938573550973,8.91319008407297,8.78142023377933,8.81470945911667,82909.7094339439,0.0,1.0
2019-10-16,64.08,64.08,63.4,63.92,12395,8.88822316506996,8.88822316506996,8.79390369328083,8.8660303481784,89362.24768989,0.0,1.0
2019-10-17,66.65,68.4,62.6,62.6,60741,9.24469528639066,9.4874292211421,8.68293960882303,8.68293960882303,437914.66615019,0.0,1.0
2019-10-18,66.84,68.0,64.39,66.34,25987,9.27104925644938,9.4319471789132,8.93122174779736,9.20169670366326,187354.314700861,0.0,1.0
2019-10-21,67.1,67.36,66.39,66.7,15557,9.30711258389817,9.34317591134695,9.20863195894187,9.25163054166927,112158.813014249,0.0,1.0
2019-10-22,66.22,67.28,66.22,66.94,18995,9.18505209099458,9.33207950290117,9.18505209099458,9.28491976700661,136945.211365023,0.0,1.0
2019-10-23,66.64,66.75,65.83,66.26,13379,9.24330823533493,9.25856579694788,9.13095709982141,9.19060029521748,96456.4350014553,0.0,1.0
2019-10-24,63.95,66.6,63.11,66.6,41738,8.87019150134557,9.23776003111204,8.75367921266488,9.23776003111204,300911.778465561,0.0,1.0
2019-10-25,63.58,64.04,63.01,63.21,15196,8.81887061228384,8.88267496084708,8.73980870210765,8.76754972322211,109556.169092018,0.0,1.0
2019-10-28,62.93,63.87,62.92,63.61,9374,8.72871229366187,8.85909509289979,8.72732524260615,8.82303176545101,67582.2274985905,0.0,1.0
2019-10-29,62.86,63.24,61.31,62.02,11704,8.71900293627182,8.77171087638927,8.50401002263482,8.60249064759113,84380.4555839025,0.0,1.0
2019-10-30,63.43,63.85,62.17,62.35,19850,8.798064846448,8.85632099078835,8.62329641342696,8.64826333242997,143109.368022938,0.0,1.0
2019-10-31,63.97,63.99,60.95,63.05,17629,8.87296560345702,8.87573970556846,8.45407618462881,8.74535690633054,127096.979792261,0.0,1.0
2019-11-01,63.45,63.95,63.33,63.67,15158,8.80083894855945,8.87019150134557,8.78419433589077,8.83135407178534,109282.206573889,0.0,1.0
2019-11-04,64.21,64.5,62.99,63.52,10702,8.90625482879436,8.94647930941031,8.73703459999621,8.8105483059495,77156.4965532232,0.0,1.0
2019-11-05,64.55,64.63,64.19,64.23,7892,8.95341456468892,8.9645109731347,8.90348072668291,8.9090289309058,56897.6892915379,0.0,1.0
2019-11-06,65.25,65.28,63.8,64.63,18286,9.0505081385895,9.05466929175667,8.84938573550973,8.9645109731347,131833.647539922,0.0,1.0
2019-11-07,66.0,66.36,64.78,65.32,20273,9.15453696776869,9.2044708057747,8.98531673897054,9.06021749597956,146159.003422117,0.0,1.0
2019-11-08,66.86,66.96,65.55,65.93,18900,9.29185502228522,9.3057525021271,9.10979803635651,9.16260845975568,135995.879936708,0.13,1.0
2019-11-11,66.73,67.52,66.2,66.2,19467,9.27378829849077,9.38357838924167,9.20013165532877,9.20013165532877,140075.756334809,0.0,1.0
2019-11-12,67.25,67.64,66.77,66.77,30883,9.34605519366858,9.40025536505193,9.27934729042752,9.27934729042752,222220.146036262,0.0,1.0
2019-11-13,66.95,67.6,65.69,65.78,16159,9.30436275414292,9.39469637311518,9.12925450813515,9.14176223999285,116272.879571284,0.0,1.0
2019-11-14,66.8,67.27,66.8,67.01,8136,9.28351653438009,9.34883468963695,9.28351653438009,9.31270124204805,58542.9883156115,0.0,1.0
2019-11-15,66.76,67.24,66.27,67.05,11956,9.27795754244333,9.34466544568439,9.20985989121809,9.3182602339848,86029.9862710732,0.0,1.0
2019-11-18,67.07,67.49,66.74,66.88,33306,9.32103972995318,9.3794091452891,9.27517804647496,9.2946345182536,239654.961755132,0.0,1.0
2019-11-19,67.47,67.47,67.01,67.09,8950,9.37662964932073,9.37662964932073,9.31270124204805,9.32381922592156,64400.1653668539,0.0,1.0
2019-11-20,65.3,67.4,65.23,67.4,75702,9.07505433675179,9.36690141343141,9.06532610086247,9.36690141343141,544717.465765539,0.0,1.0
2019-11-21,63.59,65.5,63.27,65.5,94746,8.83740743145554,9.10284929643556,8.7929354959615,9.10284929643556,681749.504787479,0.0,1.0
2019-11-22,63.72,64.0,63.06,63.36,50266,8.85547415524999,8.89438709880727,8.76375078829354,8.8054432278192,361691.47623802,0.0,1.0
2019-11-25,63.5,63.7,62.68,63.7,26501,8.82489969959784,8.85269465928161,8.71094036489437,8.85269465928161,190689.249428715,0.0,1.0
2019-11-26,63.08,63.47,63.08,63.47,9460,8.76653028426191,8.82073045564527,8.76653028426191,8.82073045564527,68069.8954603842,0.0,1.0
2019-11-27,62.89,63.25,62.4,63.23,9976,8.74012507256233,8.79015599999312,8.67202742133709,8.78737650402474,71782.7988491323,0.0,1.0
2019-11-29,62.69,63.14,62.38,62.89,2634,8.71233011287856,8.77486877216705,8.66924792536871,8.74012507256233,18953.0766007031,0.0,1.0
2019-12-02,62.35,62.67,61.58,62.24,113405,8.66507868141614,8.70955061691018,8.55806808663362,8.64979145359007,816011.257366265,0.0,1.0
2019-12-03,61.86,62.48,61.65,62.48,6829,8.5969810301909,8.6831454052106,8.56779632252294,8.6831454052106,49138.40550729,0.0,1.0
2019-12-04,61.92,62.36,61.75,61.94,7543,8.60531951809603,8.66646842940033,8.58169380236483,8.60809901406441,54276.0276382323,0.0,1.0
2019-12-05,61.7,62.12,61.7,61.8,8420,8.57474506244388,8.63311447777981,8.57474506244388,8.58864254228577,60586.5242892637,0.0,1.0
2019-12-06,61.85,62.29,61.84,61.84,9273,8.59559128220671,8.65674019351101,8.59420153422252,8.59420153422252,66724.3277594231,0.0,1.0
2019-12-09,63.48,63.73,61.81,62.5,21463,8.82212020362946,8.85686390323418,8.59003229026996,8.68592490117897,154438.072543998,0.0,1.0
2019-12-10,63.65,65.37,63.53,63.56,14838,8.84574591936067,9.08478257264111,8.8290689435504,8.83323818750297,106767.55907412,0.0,1.0
2019-12-11,63.08,65.91,62.66,63.72,14748,8.76653028426191,9.1598289637873,8.70816086892599,8.85547415524999,106119.95964585,0.0,1.0
2019-12-12,62.43,63.9,62.34,62.79,21053,8.67619666528965,8.88048961896538,8.66368893343196,8.72622759272044,151487.897370768,0.0,1.0
2019-12-13,62.99,63.1,62.26,62.8,13689,8.75402255240422,8.76930978023029,8.65257094955845,8.72761734070463,98499.8730398729,0.0,1.0
2019-12-16,61.81,62.75,61.71,62.75,19840,8.59003229026996,8.72066860078369,8.57613481042807,8.72066860078369,142759.696187529,0.0,1.0
2019-12-17,60.64,62.5,60.64,62.0,29701,8.42743177611989,8.68592490117897,8.42743177611989,8.61643750196954,213715.006878316,0.0,1.0
2019-12-18,59.74,61.0,59.45,60.53,102973,8.30235445754291,8.47746270355068,8.26205176600144,8.41214454829381,740947.288080564,0.0,1.0
2019-12-19,59.4,61.33,59.4,59.48,39455,8.2551030260805,8.5233243870289,8.2551030260805,8.26622100995401,283900.393804382,0.0,1.0
2019-12-20,59.37,60.35,59.22,59.35,52889,8.25093378212793,8.38712908457842,8.2300875623651,8.24815428615955,380565.40179749,0.0,1.0
2019-12-23,59.01,59.4,58.64,59.4,13684,8.20090285469714,8.2551030260805,8.14948217928216,8.2551030260805,98463.8952938579,0.0,1.0
2019-12-24,59.07,59.12,58.56,59.0,5399,8.20924134260227,8.21619008252322,8.13836419540865,8.19951310671295,38848.7701469994,0.0,1.0
2019-12-26,58.93,59.57,58.83,58.96,19922,8.18978487082363,8.2787287418117,8.17588739098174,8.1939541147762,143349.731222175,0.0,1.0
2019-12-27,59.16,59.35,58.6,58.9,43624,8.22174907445997,8.24815428615955,8.14392318734541,8.18561562687107,313898.638431691,0.0,1.0
2019-12-30,59.07,59.43,58.76,59.2,12829,8.20924134260227,8.25927227003306,8.16615915509242,8.22730806639673,92311.7007252926,0.0,1.0
2019-12-31,60.32,60.46,59.02,59.02,16177,8.38295984062585,8.40241631240449,8.20229260268133,8.20229260268133,116402.399456938,0.0,1.0
2020-01-02,61.19,61.19,59.7,60.41,26993,8.50386791525026,8.50386791525026,8.29679546560616,8.39546757248355,194229.459636591,0.0,1.0
2020-01-03,61.79,62.07,60.31,60.75,22648,8.58725279430158,8.62616573785886,8.38157009264166,8.44271900394596,162964.798349554,0.0,1.0
2020-01-06,61.47,62.48,60.91,61.56,17316,8.54278085880754,8.6831454052106,8.46495497169298,8.55528859066524,124598.129999156,0.0,1.0
2020-01-07,60.87,61.49,60.56,61.47,14977,8.45939597975623,8.54556035477592,8.41631379224638,8.54278085880754,107767.740413337,0.0,1.0
2020-01-08,61.27,61.72,60.56,60.68,19845,8.51498589912377,8.57752455841226,8.41631379224638,8.43299076805664,142795.673933544,0.0,1.0
2020-01-09,61.5,61.75,61.0,61.5,11111,8.54695010276011,8.58169380236483,8.47746270355068,8.54695010276011,79949.7471945378,0.0,1.0
2020-01-10,61.52,61.96,61.52,61.96,10527,8.54972959872849,8.61087851003279,8.54972959872849,8.61087851003279,75747.5464599856,0.0,1.0
2020-01-13,62.5,62.5,61.62,61.63,13221,8.68592490117897,8.68592490117897,8.56362707857037,8.56501682655456,95132.3560128688,0.0,1.0
2020-01-14,62.7,62.7,62.12,62.53,11642,8.71371986086275,8.71371986086275,8.63311447777981,8.69009414513154,83770.583821331,0.0,1.0
2020-01-15,63.79,63.8,62.39,62.64,15387,8.86520239113931,8.8665921391235,8.6706376733529,8.70538137295762,110717.915586568,0.0,1.0
2020-01-16,65.48,65.5,63.35,63.45,22508,9.10006980046719,9.10284929643556,8.80405347983501,8.8179509596769,161957.421461134,0.0,1.0
2020-01-17,65.62,66.0,65.09,65.5,16134,9.11952627224583,9.172336695645,9.04586962908383,9.10284929643556,116092.990841209,0.0,1.0
2020-01-21,65.23,65.74,64.89,65.6,13685,9.06532610086247,9.13620324805609,9.01807466940006,9.11674677627745,98471.090843061,0.0,1.0
2020-01-22,64.7,65.3,64.7,65.3,15593,8.99166945770047,9.07505433675179,8.99166945770047,9.07505433675179,112200.198722386,0.0,1.0
2020-01-23,64.7,65.06,64.03,64.03,20580,8.99166945770047,9.04170038513127,8.89855634275984,8.89855634275984,148084.402597749,0.0,1.0
2020-01-24,64.6,64.85,63.84,64.77,18575,8.97777197785859,9.0125156774633,8.87215113106025,9.00139769358979,133657.326445733,0.0,1.0
2020-01-27,64.17,64.65,63.79,64.0,14333,8.91801281453848,8.98472071777953,8.86520239113931,8.89438709880727,103133.806726605,0.0,1.0
2020-01-28,64.92,65.18,63.9,64.44,21571,9.02224391335263,9.05837736094153,8.88048961896538,8.95553601011157,155215.191857922,0.0,1.0
2020-01-29,65.15,65.44,64.24,64.96,14728,9.05420811698896,9.09451080853043,8.9277410504278,9.02780290528938,105976.04866179,0.0,1.0
2020-01-30,64.57,65.927,64.5,64.97,9379,8.97360273390602,9.16219153536042,8.9638744980167,9.02919265327357,67487.0559749411,0.0,1.0
2020-01-31,63.46,64.5,63.01,64.3,24281,8.81934070766108,8.9638744980167,8.7568020483726,8.93607953833293,174715.130198054,0.0,1.0
2020-02-03,63.04,65.83,62.87,65.83,20745,8.76097129232516,9.14871097991379,8.73734557659395,9.14871097991379,149271.668216244,0.0,1.0
2020-02-04,63.04,64.42,62.71,64.42,38818,8.76097129232516,8.95275651414319,8.71510960884694,8.95275651414319,279316.828962071,0.0,1.0
2020-02-05,62.66,63.42,62.45,63.3,61098,8.70816086892599,8.81378171572433,8.67897616125803,8.79710473991407,439633.665204921,0.0,1.0
2020-02-06,62.26,62.96,61.92,62.82,16355,8.65257094955845,8.74985330845165,8.60531951809603,8.73039683667301,117683.207215072,0.0,1.0
2020-02-07,61.8,63.61,61.5,62.2,9779,8.58864254228577,8.84018692742391,8.54695010276011,8.64423246165332,70365.2756561412,0.0,1.0
2020-02-10,61.15,61.78,61.0,61.78,47653,8.49830892331351,8.58586304631739,8.47746270355068,8.58586304631739,342889.50617058,0.0,1.0
2020-02-11,61.43,61.79,60.57,61.35,15171,8.53722186687079,8.58725279430158,8.41770354023057,8.52610388299728,109163.67695872,0.0,1.0
2020-02-12,61.45,62.18,61.36,62.18,15389,8.54000136283917,8.64145296568494,8.52749363098147,8.64145296568494,110732.306684974,0.0,1.0
2020-02-13,63.39,63.48,62.23,62.7,67034,8.80961247177176,8.82212020362946,8.64840170560588,8.71371986086275,482346.445273931,0.0,1.0
2020-02-14,62.33,63.98,60.78,63.98,19594,8.66229918544777,8.89160760283889,8.44688824789853,8.89160760283889,140989.59108359,0.0,1.0
2020-02-18,61.54,61.98,60.68,61.98,15173,8.55250909469687,8.61365800600116,8.43299076805664,8.61365800600116,109178.068057126,0.0,1.0
2020-02-19,62.33,62.77,61.5,61.5,26215,8.66229918544777,8.72344809675207,8.54695010276011,8.54695010276011,188631.322356656,0.0,1.0
2020-02-20,62.88,63.24,62.18,62.42,32331,8.73873532457814,8.78876625200893,8.64145296568494,8.67480691730547,232639.301282207,0.0,1.0
2020-02-21,63.54,63.54,62.38,62.67,31956,8.86520239113931,8.86520239113931,8.70335733646947,8.74381860013693,229039.806471813,0.25,1.0
2020-02-24,62.47,62.85,61.51,62.81,21505,8.71591428036627,8.76893248793053,8.58197354546709,8.76335162397639,154133.841475039,0.0,1.0
2020-02-25,61.29,62.99,60.87,62.51,38547,8.55127879371936,8.78846551176999,8.49267972220097,8.7214951443204,276279.804107804,0.0,1.0
2020-02-26,60.82,61.79,59.91,61.47,18011,8.48570364225831,8.62103959314602,8.35873898730179,8.57639268151296,129091.12386919,0.0,1.0
2020-02-27,57.96,60.98,57.73,60.47,29260,8.08667186953784,8.50802709807484,8.05458190180158,8.43687108265965,209716.633413608,0.0,1.0
2020-02-28,57.51,57.79,54.6,57.11,39847,8.02388715005385,8.06295319773278,7.61787929739072,7.96807851051253,285597.357882161,0.0,1.0
2020-03-02,60.42,60.43,57.51,57.51,33756,8.42989500271698,8.43129021870551,8.02388715005385,8.02388715005385,241941.034774769,0.0,1.0
2020-03-03,58.36,61.85,58.12,60.52,22705,8.14248050907916,8.62941088907722,8.10899532535437,8.44384716260231,162734.660343676,0.0,1.0
2020-03-04,59.64,60.23,58.6,59.49,21092,8.3210681556114,8.40338589893485,8.17596569280396,8.3001399157834,151173.726314416,0.0,1.0
2020-03-05,58.75,60.09,57.83,58.63,28183,8.19689393263195,8.38385287509539,8.06853406168691,8.18015134076956,201997.398479006,0.0,1.0
2020-03-06,58.66,59.1,57.4,57.4,19500,8.18433698873516,8.24572649223061,8.00853977417999,8.00853977417999,139763.306615357,0.0,1.0
2020-03-09,54.01,56.42,53.6,55.97,38044,7.53556155406727,7.87180860730374,7.47835769853741,7.80902388781975,272674.627532033,0.0,1.0
2020-03-10,54.58,57.12,52.0,54.1,39780,7.61508886541365,7.96947372650106,7.25512314037211,7.54811849796406,285117.145495329,0.0,1.0
2020-03-11,53.48,54.14,52.99,53.89,34785,7.46161510667501,7.5536993619182,7.39324952323689,7.51881896220487,249316.236954625,0.0,1.0
2020-03-12,48.0,51.3,47.5,51.3,47484,6.69703674495887,7.1574580211748,6.62727594553222,7.1574580211748,340334.40263198,0.0,1.0
2020-03-13,50.14,51.32,48.18,49.86,27083,6.99561296650496,7.16024845315186,6.72215063275247,6.95654691882603,194113.314516088,0.0,1.0
2020-03-16,42.95,46.25,40.1,46.25,38082,5.99245267074966,6.45287394696558,5.59481611401773,6.45287394696558,272946.986796207,0.0,1.0
2020-03-17,41.0,43.5,39.9,43.5,59102,5.7203855529857,6.06918955011898,5.56691179424706,6.06918955011898,423604.663978505,0.0,1.0
2020-03-18,37.9,39.99,35.52,39.15,59204,5.28786859654044,5.57946873814386,4.95580719126957,5.46227059510708,424335.733582339,0.0,1.0
2020-03-19,37.26,38.19,36.0,37.79,80772,5.19857477327433,5.3283298602079,5.02277755871915,5.27252122066658,578921.11804798,0.0,1.0
2020-03-20,38.42,39.14,36.65,36.65,82844,5.36041982794417,5.46087537911855,5.11346659797381,5.11346659797381,593771.865294494,0.0,1.0
2020-03-23,38.34,38.64,36.94,38.4,35073,5.3492581000359,5.39111457969189,5.15392786164127,5.3576293959671,251380.433483098,0.0,1.0
2020-03-24,42.14,42.31,39.33,39.33,45997,5.87944017567848,5.90315884748354,5.48738448290068,5.48738448290068,329676.554583927,0.0,1.0
2020-03-25,41.73,42.47,40.82,42.06,46476,5.82223632014862,5.92548230330007,5.69527166519211,5.86827844777021,333109.714782325,0.0,1.0
2020-03-26,42.51,44.07,41.7,41.7,28976,5.9310631672542,6.14871686146537,5.81805067218302,5.81805067218302,207681.106281363,0.0,1.0
2020-03-27,40.51,41.65,40.51,41.16,16039,5.65201996954758,5.81107459224036,5.65201996954758,5.74270900880223,114957.111528396,0.0,1.0
2020-03-30,42.39,42.41,40.0,41.58,23513,5.91432057539181,5.91711100736887,5.58086395413239,5.80130808032062,168525.878381892,0.0,1.0
2020-03-31,45.33,46.64,40.11,40.11,70779,6.32451407602054,6.50728737051837,5.59621133000626,5.59621133000626,507297.798919403,0.0,1.0
2020-04-01,43.83,45.15,43.01,44.97,43383,6.11523167774057,6.29940018822694,6.00082396668086,6.27428630043334,310941.104148412,0.0,1.0
2020-04-02,43.1,44.94,42.14,44.94,95980,6.01338091057766,6.27010065246774,5.87944017567848,6.27010065246774,687922.162509844,0.0,1.0
2020-04-03,43.04,43.82,42.02,43.1,40325,6.00500961464646,6.11383646175204,5.86269758381608,6.01338091057766,289023.350731501,0.0,1.0
2020-04-06,44.0,44.25,42.6,42.6,38463,6.13895034954563,6.17383074925896,5.943620111151,5.943620111151,275677.746786999,0.0,1.0
2020-04-07,41.75,45.15,40.44,44.79,33449,5.82502675212569,6.29940018822694,5.64225345762785,6.24917241263975,239740.658614209,0.0,1.0
2020-04-08,40.84,42.84,40.67,42.46,40450,5.69806209716918,5.97710529487579,5.67434342536411,5.92408708731154,289919.269363651,0.0,1.0
2020-04-09,40.19,42.54,39.61,41.2,52012,5.60737305791452,5.9352488152198,5.5264505305796,5.74828987275637,372788.159162972,0.0,1.0
2020-04-13,38.33,41.12,37.76,40.23,25679,5.34786288404737,5.7371281448481,5.26833557270098,5.61295392186866,184050.356439782,0.0,1.0
2020-04-14,37.48,40.05,37.28,38.83,39491,5.22926952502205,5.58784003407506,5.20136520525139,5.41762368347402,283045.781617798,0.0,1.0
2020-04-15,37.51,37.9,36.57,36.77,67949,5.23345517298765,5.28786859654044,5.10230487006554,5.1302091898362,487014.201087533,0.0,1.0
2020-04-16,37.03,37.1,36.16,37.06,31407,5.16648480553806,5.1762513174578,5.04510101453568,5.17067045350366,225104.931839411,0.0,1.0
2020-04-17,39.0,39.0,37.41,37.41,37596,5.44134235527908,5.44134235527908,5.21950301310232,5.21950301310232,269463.655154409,0.0,1.0
2020-04-20,36.31,38.35,36.19,38.34,28436,5.06602925436368,5.35065331602443,5.04928666250128,5.3492581000359,203810.737790477,0.0,1.0
2020-04-21,35.5,36.72,34.69,36.0,30986,4.9530167592925,5.12323310989354,4.84000426422132,5.02277755871915,222087.477886331,0.0,1.0
2020-04-22,36.74,37.09,35.87,35.87,24024,5.1260235418706,5.17485610146926,5.00463975086822,5.00463975086822,172188.39375012,0.0,1.0
2020-04-23,37.39,37.89,36.34,36.34,38610,5.21671258112526,5.28647338055191,5.07021490232928,5.07021490232928,276731.347098407,0.0,1.0
2020-04-24,37.42,38.3,36.64,38.3,12568,5.22089822909086,5.34367723608177,5.11207138198527,5.34367723608177,90079.2429508619,0.0,1.0
2020-04-27,40.49,40.75,37.19,37.7,33825,5.64922953757052,5.68550515327238,5.18880826135459,5.25996427676978,242435.581859715,0.0,1.0
2020-04-28,42.09,42.5,41.05,42.11,19029,5.87246409573581,5.92966795126567,5.72736163292837,5.87525452771288,136387.485209417,0.0,1.0
2020-04-29,43.27,44.9,40.61,40.61,45434,6.03709958238272,6.26451978851361,5.66597212943291,5.66597212943291,325641.337064725,0.0,1.0
2020-04-30,42.03,43.02,41.28,41.28,45997,5.86409279980461,6.00221918266939,5.75945160066463,5.75945160066463,329676.554583927,0.0,1.0
2020-05-01,40.63,41.45,39.81,41.45,20151,5.66876256140998,5.78317027246969,5.55435485035027,5.78317027246969,144429.250851593,0.0,1.0
2020-05-04,40.8,41.1,40.02,40.91,13056,5.69248123321504,5.73433771287104,5.58365438610946,5.70782860908891,93576.9092907745,0.0,1.0
2020-05-05,38.62,41.23,38.53,41.23,13992,5.38832414771483,5.75247552072197,5.37576720381803,5.75247552072197,100285.548008312,0.0,1.0
2020-05-06,38.7,39.85,37.86,39.21,89194,5.39948587562309,5.5599357143044,5.28228773258631,5.47064189103828,639284.531807701,0.0,1.0
2020-05-07,39.09,39.66,38.19,39.66,52177,5.45389929917588,5.53342661052227,5.3283298602079,5.53342661052227,373970.77175741,0.0,1.0
2020-05-08,42.62,43.11,38.82,39.34,29193,5.98129094284139,6.05005754448363,5.44799893010565,5.52097573184844,208016.241291373,0.25,1.0
2020-05-11,42.83,43.55,41.18,42.5,41159,6.01076234354521,6.1118071459583,5.77920133801522,5.96445014243921,293280.597242888,0.0,1.0
2020-05-12,40.53,43.01,39.99,42.65,21778,5.68798033583674,6.03602354414848,5.61219673402692,5.98550114294194,155180.27276551,0.0,1.0
2020-05-13,37.49,40.14,35.8,39.69,32870,5.26134672564814,5.63324773452965,5.02417211998409,5.57009473302147,234216.896216471,0.0,1.0
2020-05-14,37.0,37.44,36.1,36.62,20829,5.1925801240059,5.25432972548057,5.06627412098954,5.13925092273233,148418.123860446,0.0,1.0
2020-05-15,37.39,37.84,36.51,36.51,16440,5.24731272531299,5.31046572682117,5.12381352236366,5.12381352236366,117144.075868536,0.0,1.0
2020-05-18,40.9,41.49,38.29,38.71,22269,5.7399061370768,5.82270673905419,5.37361872832935,5.43256152973699,158678.918827033,0.0,1.0
2020-05-19,40.47,41.68,40.08,41.02,16420,5.67955993563565,5.84937133969097,5.62482733432856,5.75674693747898,117001.564827333,0.0,1.0
2020-05-20,40.0,41.8,39.91,40.98,38885,5.61360013406044,5.86621214009315,5.6009695337588,5.75113333734492,277077.091858152,0.0,1.0
2020-05-21,39.57,41.09,39.54,40.49,25776,5.55325393261929,5.76657073771358,5.54904373251874,5.68236673570268,183668.229901909,0.0,1.0
2020-05-22,39.64,40.49,38.56,39.43,52673,5.56307773285389,5.68236673570268,5.41151052923426,5.53360633215007,375324.203663224,0.0,1.0
2020-05-26,41.6,41.75,39.51,39.74,48335,5.83814413942285,5.85919513992558,5.5448335324182,5.57711173318904,344413.55882638,0.0,1.0
2020-05-27,43.34,43.7,41.5,41.89,47078,6.08233574525448,6.13285814646103,5.8241101390877,5.87884274039479,335456.739886797,0.0,1.0
2020-05-28,42.99,44.94,42.99,43.86,105177,6.03321674408145,6.3068797506169,6.03321674408145,6.15531254699727,749444.189028286,0.0,1.0
2020-05-29,41.78,43.47,41.71,42.58,64396,5.86340534002612,6.10057994569018,5.85358153979152,5.97567734270733,458857.050464128,0.0,1.0
2020-06-01,42.65,43.82,41.7,42.16,43359,5.98550114294194,6.14969894686321,5.852178139758,5.9167345412997,308956.811775174,0.0,1.0
2020-06-02,42.16,43.2,41.46,43.06,16725,5.9167345412997,6.06268814478527,5.81849653895364,6.04304054431606,119174.858205673,0.0,1.0
2020-06-03,44.0,44.5,42.52,42.52,20322,6.17496014746648,6.24513014914224,5.96725694250624,5.96725694250624,144805.46896596,0.0,1.0
2020-06-04,43.25,43.99,42.28,43.99,19747,6.06970514495285,6.17355674743296,5.93357534170188,6.17355674743296,140708.276531386,0.0,1.0
2020-06-05,44.54,45.25,43.91,44.01,26048,6.2507437492763,6.35038515165587,6.16232954716484,6.17636354749999,185606.380062264,0.0,1.0
2020-06-08,46.03,46.1,45.09,45.09,14048,6.45985035427005,6.46967415450465,6.32793075111963,6.32793075111963,100099.755340705,0.0,1.0
2020-06-09,45.47,45.9,44.46,45.9,11896,6.3812599523932,6.44160615383435,6.23951654900817,6.44160615383435,84765.5673073057,0.0,1.0
2020-06-10,44.16,46.09,44.08,46.09,10158,6.19741454800272,6.46827075447114,6.1861873477346,6.46827075447114,72381.3578267999,0.0,1.0
2020-06-11,41.14,43.25,40.84,42.97,23271,5.77358773788116,6.06970514495285,5.73148573687571,6.03040994401442,165818.721991284,0.0,1.0
2020-06-12,41.8,42.28,41.02,42.25,16285,5.86621214009315,5.93357534170188,5.75674693747898,5.92936514160133,116039.615299216,0.0,1.0
2020-06-15,42.42,42.42,40.23,40.23,14505,5.95322294217109,5.95322294217109,5.64587833483128,5.64587833483128,103356.132632185,0.0,1.0
2020-06-16,43.94,44.39,43.02,43.24,12994,6.16653974726539,6.22969274877357,6.037426944182,6.06830174491933,92589.4234693283,0.0,1.0
2020-06-17,42.15,44.12,41.84,44.12,23148,5.91533114126618,6.19180094786866,5.87182574022722,6.19180094786866,164942.279087888,0.0,1.0
2020-06-18,41.41,43.24,41.32,42.2,20698,5.81147953878607,6.06830174491933,5.79884893848443,5.92234814143376,147484.676540569,0.0,1.0
2020-06-19,39.06,42.26,38.75,42.26,54323,5.48168053091002,5.93076854163485,5.43817512987105,5.93076854163485,387081.364562438,0.0,1.0
2020-06-22,39.57,40.08,38.39,39.28,19989,5.55325393261929,5.62482733432856,5.3876527286645,5.51255533164735,142432.660129937,0.0,1.0
2020-06-23,38.57,40.24,38.57,40.24,16322,5.41291392926778,5.6472817348648,5.41291392926778,5.6472817348648,116303.260725441,0.0,1.0
2020-06-24,37.86,38.06,36.69,37.93,21276,5.3132725268882,5.34134052755851,5.14907472296693,5.32309632712281,151603.245631324,0.0,1.0
2020-06-25,38.51,38.51,37.25,37.5,13991,5.40449352906668,5.40449352906668,5.22766512484378,5.26275012568166,99693.598873278,0.0,1.0
2020-06-26,38.89,39.23,37.6,38.91,65560,5.45782273034026,5.50553833147977,5.27678412601681,5.46062953040729,467151.193062118,0.0,1.0
2020-06-29,39.88,40.08,38.3765,38.75,11658,5.59675933365825,5.62482733432856,5.38575813861926,5.43817512987105,83069.6859169948,0.0,1.0
2020-06-30,39.5,39.89,39.22,39.87,10747,5.54343013238468,5.59816273369177,5.50413493144626,5.59535593362474,76578.3079902164,0.0,1.0
2020-07-01,39.82,40.15,38.84,38.84,16236,5.58833893345716,5.63465113456316,5.45080573017268,5.45080573017268,115690.46324827,0.0,1.0
2020-07-02,39.9,40.55,39.76,40.2,14413,5.59956613372528,5.69078713590377,5.57991853325607,5.64166813473074,102700.581842653,0.0,1.0
2020-07-06,38.7,40.54,38.41,40.54,17988,5.43115812970347,5.68938373587025,5.39045952873153,5.68938373587025,128174.430457617,0.0,1.0
2020-07-07,36.76,38.59,36.71,38.45,11461,5.15889852320154,5.41572072933481,5.15188152303396,5.39607312886559,81665.9521611492,0.0,1.0
2020-07-08,36.23,36.94,35.33,35.92,168592,5.08451832142524,5.18415972380481,4.95821231840888,5.04101292038627,1201311.07292143,0.0,1.0
2020-07-09,35.0,36.26,33.41,36.26,29546,4.91190011730288,5.08872852152578,4.68875951197398,5.08872852152578,210531.561168599,0.0,1.0
2020-07-10,35.27,35.28,34.42,34.5,13959,4.94979191820779,4.9511953182413,4.83050291535901,4.84173011562713,99465.5812073537,0.0,1.0
2020-07-13,35.86,36.42,35.0,35.31,28904,5.03259252018518,5.11118292206203,4.91190011730288,4.95540551834185,205956.956745996,0.0,1.0
2020-07-14,36.4,36.51,35.75,36.14,13758,5.108376121995,5.12381352236366,5.01715511981651,5.0718877211236,98033.3452432675,0.0,1.0
2020-07-15,37.07,37.4,36.54,37.15,27324,5.20240392424051,5.24871612534651,5.12802372246421,5.21363112450863,194698.58449099,0.0,1.0
2020-07-16,36.78,37.09,35.8,37.09,23915,5.16170532326857,5.20521072430754,5.02417211998409,5.20521072430754,170407.577518007,0.0,1.0
2020-07-17,38.01,38.1,36.76,36.76,10323,5.33432352739093,5.34695412769257,5.15889852320154,5.15889852320154,73557.0739167213,0.0,1.0
2020-07-20,37.9,38.34,37.23,37.71,9344,5.31888612702226,5.38063572849693,5.22485832477675,5.29222152638548,66581.1584498541,0.0,1.0
2020-07-21,38.47,38.59,37.62,38.25,57056,5.39887992893262,5.41572072933481,5.27959092608384,5.36800512819529,406555.498342774,0.0,1.0
2020-07-22,37.38,38.45,37.07,38.45,10674,5.24590932527948,5.39607312886559,5.20240392424051,5.39607312886559,76058.1426898269,0.0,1.0
2020-07-23,37.81,38.4,37.04,37.04,15018,5.30625552672063,5.38905612869802,5.19819372413996,5.19819372413996,107011.540839031,0.0,1.0
2020-07-24,37.35,38.1411,37.2,38.02,10344,5.24169912517893,5.35272210183031,5.22064812467621,5.33572692742444,73706.710509984,0.0,1.0
2020-07-27,38.16,38.16,37.39,37.47,9426,5.35537452789366,5.35537452789366,5.24731272531299,5.25853992558111,67165.4537187847,0.0,1.0
2020-07-28,38.27,38.44,37.68,37.7,14146,5.37081192826232,5.39466972883208,5.28801132628493,5.29081812635196,100798.059442598,0.0,1.0
2020-07-29,39.01,39.33,38.25,38.4,11152,5.47466353074244,5.51957233181492,5.36800512819529,5.38905612869802,79464.156574569,0.0,1.0
2020-07-30,40.01,40.99,38.75,38.75,38007,5.61500353409395,5.75253673737843,5.43817512987105,5.43817512987105,270820.857149358,0.0,1.0
2020-07-31,39.64,40.426,39.4968,39.75,26127,5.56307773285389,5.67338497548818,5.54298104437396,5.57851513322256,186169.298675015,0.0,1.0
2020-08-03,40.16,41.74,39.78,41.74,14002,5.63605453459668,5.85779173989206,5.5827253333231,5.85779173989206,99771.9799459393,0.0,1.0
2020-08-04,40.84,40.84,39.9,40.0,18076,5.73148573687571,5.73148573687571,5.59956613372528,5.61360013406044,128801.479038909,0.0,1.0
2020-08-05,41.55,41.55,40.49,40.49,14834,5.83112713925528,5.83112713925528,5.68236673570268,5.68236673570268,105700.439259967,0.0,1.0
2020-08-06,42.13,42.99,42.13,42.99,9803,5.91252434119915,6.03321674408145,5.91252434119915,6.03321674408145,69851.7868454538,0.0,1.0
2020-08-07,42.4,42.7581,41.99,42.23,11598,5.95041614210406,6.00067189730424,5.89287674072994,5.9265583415343,82642.152793387,0.0,1.0
2020-08-10,43.3,43.79,41.8,42.57,12789,6.07672214512042,6.14548874676266,5.86621214009315,5.97427394267382,91128.6852970017,0.0,1.0
2020-08-11,43.39,44.36,43.1,43.1,12128,6.08935274542206,6.22548254867302,6.04865414445012,6.04865414445012,86418.6953852558,0.0,1.0
2020-08-12,43.35,43.83,43.155,43.75,63911,6.083739145288,6.15110234689672,6.05637284463445,6.1398751466286,455401.157714964,0.0,1.0
2020-08-13,43.82,43.82,43.11,43.34,16465,6.14969894686321,6.14969894686321,6.05005754448363,6.08233574525448,117322.214670039,0.0,1.0
2020-08-14,44.24,44.26,43.1417,43.45,7696,6.26477774961145,6.2676099276176,6.10924869440353,6.15290671836838,54346.8664983553,0.4,1.0
2020-08-17,44.44,44.51,43.23,43.23,10471,6.29309952967298,6.30301215269452,6.1217527603007,6.1217527603007,73943.0923992046,0.0,1.0
2020-08-18,44.42,44.83,43.82,44.45,15279,6.29026735166683,6.34832700079297,6.20530201148222,6.29451561867606,107895.760554622,0.0,1.0
2020-08-19,43.95,44.395,43.59,44.395,20920,6.22371116852222,6.28672712915914,6.17273196441146,6.28672712915914,147730.827331808,0.0,1.0
2020-08-20,42.63,43.4919,42.375,43.38,11457,6.03678742011609,6.15884013129128,6.00067715053764,6.14299409534685,80905.931584155,0.0,1.0
2020-08-21,42.22,42.46,41.74,42.15,15868,5.97872777098995,6.01271390706379,5.91075549884226,5.96881514796841,112055.103637721,0.0,1.0
2020-08-24,42.39,42.39,41.84,41.84,8068,6.00280128404225,6.00280128404225,5.92491638887303,5.92491638887303,56973.8200245232,0.0,1.0
2020-08-25,41.96,43.031,41.5775,43.031,8259,5.94190945690995,6.09357258913947,5.88774405254227,6.09357258913947,58322.6053027438,0.0,1.0
2020-08-26,41.48,42.51,41.48,42.4,8517,5.87393718476227,6.01979435207917,5.87393718476227,6.00421737304533,60144.5246837957,0.0,1.0
2020-08-27,42.12,42.86,42.12,42.86,6207,5.96456688095918,6.06935746718686,5.96456688095918,6.06935746718686,43831.9906906564,0.0,1.0
2020-08-28,43.13,43.34,41.44,41.5,6013,6.10759187026993,6.13732973933454,5.86827282874996,5.87676936276842,42462.0203033537,0.0,1.0
2020-08-31,42.17,43.41,40.69,43.4,27938,5.97164732597456,6.14724236235608,5.76206615351921,6.145826273353,197289.859177631,0.0,1.0
2020-09-01,42.71,42.71,41.835,42.38,11813,6.04811613214071,6.04811613214071,5.92420834437149,6.00138519503918,83419.8978618855,0.0,1.0
2020-09-02,42.75,43.08,42.335,42.58,7646,6.05378048815301,6.10051142525455,5.99501279452533,6.02970697510071,53993.7813469887,0.0,1.0
2020-09-03,44.26,44.47,42.7,42.7,14561,6.2676099276176,6.29734779668221,6.04670004313763,6.04670004313763,102825.457780997,0.0,1.0
2020-09-04,44.47,45.29,44.08,44.69,9296,6.29734779668221,6.4134670949345,6.24212032556222,6.3285017547499,65645.5913420882,0.0,1.0
2020-09-08,44.02,44.34,43.255,44.33,27038,6.23362379154376,6.27893863964221,6.12529298280839,6.27752255063914,190934.326453031,0.0,1.0
2020-09-09,44.05,44.73,44.0,44.3,15796,6.23787205855299,6.33416611076221,6.2307916135376,6.27327428362991,111546.661019753,0.0,1.0
2020-09-10,44.29,44.6,43.68,44.2851,13012,6.27185819462683,6.31575695372221,6.18547676543915,6.27116431101532,91886.8797916579,0.0,1.0
2020-09-11,42.79,44.16,42.75,44.16,6154,6.05944484416532,6.25344903758683,6.05378048815301,6.25344903758683,43457.7204302077,0.0,1.0
2020-09-14,44.36,44.68,42.9,42.9,13965,6.28177081764837,6.32708566574682,6.07502182319916,6.07502182319916,98616.6827767062,0.0,1.0
2020-09-15,45.31,45.565,44.34,44.69,10347,6.41629927294066,6.45240954251911,6.27893863964221,6.3285017547499,73067.4412238152,0.0,1.0
2020-09-16,45.41,46.43,44.971,45.41,13196,6.43046016297142,6.57490124128525,6.36829385573635,6.43046016297142,93186.2331486872,0.0,1.0
2020-09-17,44.69,45.6,44.69,45.54,4068,6.3285017547499,6.45736585402988,6.3285017547499,6.44886932001142,28727.0079151909,0.0,1.0
2020-09-18,43.25,45.38,42.76,45.38,31044,6.12458493830685,6.42621189596219,6.05519657715609,6.42621189596219,219223.508780528,0.0,1.0
2020-09-21,40.6,43.21,40.35,42.76,24650,5.74932135249152,6.11892058229454,5.7139191274146,6.05519657715609,174070.97962376,0.0,1.0
2020-09-22,41.39,41.48,39.73,41.35,20012,5.86119238373458,5.87393718476227,5.62612160922384,5.85552802772227,141318.800982989,0.0,1.0
2020-09-23,40.4,41.435,40.26,41.03,17990,5.72099957242998,5.86756478424842,5.70117432638691,5.81021317962382,127040.037461722,0.0,1.0
2020-09-24,39.81,41.12,39.81,40.16,8850,5.63745032124846,5.82295798065151,5.63745032124846,5.68701343635614,62496.0717918976,0.0,1.0
2020-09-25,40.19,40.915,39.61,39.61,10904,5.69126170336537,5.79392815608843,5.60912854118692,5.60912854118692,77000.8098100398,0.0,1.0
2020-09-28,42.38,43.11,41.24,41.24,7665,6.00138519503918,6.10475969226378,5.83995104868843,5.83995104868843,54127.9537045079,0.0,1.0
2020-09-29,42.1,42.92,41.68,42.7449,19932,5.96173470295303,6.07785400120532,5.9022589648238,6.05305828276144,140753.864740803,0.0,1.0
2020-09-30,44.1,46.0,43.5,43.5,44318,6.24495250356837,6.51400941415295,6.15998716338377,6.15998716338377,312960.554765347,0.0,1.0
2020-10-01,44.91,47.0,44.425,47.0,33444,6.35965571281759,6.65561831446062,6.29097539616837,6.65561831446062,236171.596046127,0.0,1.0
2020-10-02,45.64,46.745,45.0,45.0,34928,6.46303021004219,6.61950804488217,6.37240051384528,6.37240051384528,246651.163338689,0.0,1.0
2020-10-05,46.42,46.8699,45.525,45.8,15227,6.57348515228217,6.63719499653059,6.44674518650681,6.48568763409142,107528.551997201,0.0,1.0
2020-10-06,45.26,47.23,45.18,47.0,17976,6.40921882792527,6.68818836153139,6.39789011590066,6.65561831446062,126941.173619339,0.0,1.0
2020-10-07,45.62,46.3742,45.2,46.17,18891,6.46019803203603,6.56699946464808,6.40072229390681,6.53808292720525,133402.631889349,0.0,1.0
2020-10-08,46.26,46.78,45.22,45.22,17511,6.55082772823295,6.62446435639294,6.40355447191297,6.40355447191297,123657.481711629,0.0,1.0
2020-10-09,47.29,47.7889,46.4436,46.92,11057,6.69668489554985,6.76733357591335,6.57682712232943,6.64428960243601,78081.2503732217,0.0,1.0
2020-10-12,48.63,49.43,47.1483,47.15,35501,6.88644082196213,6.99972794220827,6.67661891437625,6.67685964950677,250697.519173351,0.0,1.0
2020-10-13,48.28,49.43,47.52,48.02,25166,6.83687770685444,6.99972794220827,6.72925494262061,6.80005939277445,177714.818385864,0.0,1.0
2020-10-14,48.08,49.3826,47.88,48.8,8927,6.80855592679291,6.99301568033368,6.78023414673138,6.91051433501443,63039.8229250023,0.0,1.0
2020-10-15,47.96,47.96,45.96,47.72,13073,6.79156285875599,6.79156285875599,6.50834505814064,6.75757672268215,92317.6436763252,0.0,1.0
2020-10-16,46.73,48.16,46.52,47.26,19255,6.61738391137755,6.81988463881752,6.58764604231294,6.69243662854062,135973.091791298,0.0,1.0
2020-10-19,45.35,47.0,45.08,46.64,14171,6.42196362895296,6.65561831446062,6.38372922586989,6.60463911034986,100071.393600337,0.0,1.0
2020-10-20,45.4,45.66,45.0,45.0,8308,6.42904407396835,6.46586238804834,6.37240051384528,6.37240051384528,58668.6287510831,0.0,1.0
2020-10-21,44.95,45.78,44.8,45.64,12043,6.36532006882989,6.48285545608526,6.34407873378374,6.46303021004219,85044.0895581722,0.0,1.0
2020-10-22,44.73,45.44,44.72,44.72,7899,6.33416611076221,6.43470842998065,6.33275002175913,6.33275002175913,55780.3922129039,0.0,1.0
2020-10-23,44.9,45.25,44.5,45.25,9962,6.35823962381451,6.4078027389222,6.30159606369144,6.4078027389222,70348.685558292,0.0,1.0
2020-10-26,43.32,44.97,43.32,44.9,24018,6.13449756132839,6.36815224683605,6.13449756132839,6.35823962381451,169607.983310486,0.0,1.0
2020-10-27,42.08,43.28,40.81,43.25,34145,5.95890252494687,6.12883320531608,5.77905922155613,6.12458493830685,241121.849868288,0.0,1.0
2020-10-28,41.51,42.23,40.2,41.0,32385,5.8781854517715,5.98014385999302,5.69267779236845,5.80596491261459,228693.252540181,0.0,1.0
2020-10-29,44.87,45.64,43.51,45.64,45570,6.35399135680528,6.46303021004219,6.16140325238684,6.46303021004219,321801.806955568,0.0,1.0
2020-10-30,44.13,45.3287,43.46,44.402,20176,6.2492007705776,6.41894735937641,6.15432280737146,6.28771839146129,142476.920279472,0.0,1.0
2020-11-02,45.63,47.08,44.51,45.13,21416,6.46161412103911,6.66694702648524,6.30301215269452,6.39080967088528,151233.432033365,0.0,1.0
2020-11-03,47.71,49.98,46.8721,49.98,32063,6.75616063367907,7.07761283737749,6.63750653611127,7.07761283737749,226419.38416538,0.0,1.0
2020-11-04,47.01,48.68,46.07,47.5,18436,6.6570344034637,6.89352126697751,6.52392203717449,6.72642276461446,130189.557011912,0.0,1.0
2020-11-05,48.09,48.86,47.24,47.24,10836,6.80997201579599,6.91901086903289,6.68960445053446,6.68960445053446,76520.6140041811,0.0,1.0
2020-11-06,48.29,49.97,47.98,47.99,19844,6.83829379585752,7.07619674837441,6.79439503676214,6.79581112576522,140132.434874397,0.0,1.0
2020-11-09,48.7,53.02,48.69,49.98,45581,6.89635344498367,7.50810389431281,6.89493735598059,7.07761283737749,321879.485688869,0.0,1.0
2020-11-10,52.24,53.0,50.3641,51.25,39407,7.39764895207283,7.50527171630666,7.13200481598567,7.25745614076823,278280.531198114,0.0,1.0
2020-11-11,52.59,52.75,51.32,52.5,21016,7.44721206718051,7.46986949122974,7.26736876378977,7.43446726615282,148408.750822432,0.0,1.0
2020-11-12,52.32,52.8,51.55,52.8,42756,7.40897766409744,7.47694993624513,7.29993881086053,7.47694993624513,301930.174636653,0.0,1.0
2020-11-13,50.94,51.985,50.85,51.5004,34821,7.35516628198053,7.50605259459673,7.34217128854947,7.43608177441127,241161.337758685,1.0,1.0
2020-11-16,51.6,52.45,51.1,52.45,104078,7.45046290047497,7.57319339399055,7.37826849252464,7.57319339399055,720817.60177044,0.0,1.0
2020-11-17,52.3,52.6,51.63,51.63,94419,7.55153507160545,7.59485171637565,7.454794564952,7.454794564952,653921.838828216,0.0,1.0
2020-11-18,41.77,44.34,41.05,42.75,83054,9.50378737363533,10.0885308151063,9.33996819937109,9.72676347193944,365029.797449372,11.83,1.228
2020-11-19,40.01,42.1,39.73,42.1,76462,9.10334050321163,9.57887116183978,9.03963304655331,9.57887116183978,336057.364757553,0.0,1.0
2020-11-20,40.32,40.84,38.52,40.0,47229,9.17387375879762,9.29218760687735,8.76432582313701,9.1010652369024,207575.701395916,0.0,1.0
2020-11-23,40.14,41.0,39.61,40.2,38731,9.13291896523156,9.32859186782496,9.0123298508426,9.14657056308691,170226.227334163,0.0,1.0
2020-11-24,40.47,41.25,39.905,41.06,53041,9.208002753436,9.3854735255556,9.07945020696476,9.34224346568032,233119.96395733,0.0,1.0
2020-11-25,40.35,40.85,40.03,40.4,19264,9.1806995577253,9.29446287318658,9.10789103583008,9.19207588927142,84667.0120411382,0.0,1.0
2020-11-27,40.35,41.25,40.2,41.25,6675,9.1806995577253,9.3854735255556,9.14657056308691,9.3854735255556,29337.2251544122,0.0,1.0
2020-11-30,40.84,41.89,40.02,40.52,44001,9.29218760687735,9.53109056934604,9.10561576952085,9.21937908498213,193388.351163939,0.0,1.0
2020-12-01,42.1,42.15,41.01,41.01,63508,9.57887116183978,9.5902474933859,9.33086713413419,9.33086713413419,279123.370053395,0.0,1.0
2020-12-02,41.02,41.985,40.95,41.75,46616,9.33314240044341,9.55270559928368,9.31721553627883,9.49923684101688,204881.511280612,0.0,1.0
2020-12-03,41.0,41.72,41.0,41.0,38458,9.32859186782496,9.4924110420892,9.32859186782496,9.32859186782496,169026.367788522,0.0,1.0
2020-12-04,41.22,41.25,40.28,41.02,56693,9.37864772662792,9.3854735255556,9.16477269356072,9.33314240044341,249170.832311475,0.0,1.0
2020-12-07,40.81,41.38,40.57,41.38,37615,9.28536180794968,9.41505198757553,9.23075541652826,9.41505198757553,165321.30699374,0.0,1.0
2020-12-08,42.8,42.8,40.8,40.8,25384,9.73813980348557,9.73813980348557,9.28308654164045,9.28308654164045,111564.962295071,0.0,1.0
2020-12-09,41.53,42.885,41.5,42.8,24576,9.44918098221392,9.75747956711399,9.44235518328624,9.73813980348557,108013.729647166,0.0,1.0
2020-12-10,41.75,42.14,40.98,41.25,26684,9.49923684101688,9.58797222707668,9.32404133520651,9.3854735255556,117278.579179077,0.0,1.0
2020-12-11,41.59,41.59,40.59,41.3,25405,9.46283258006927,9.46283258006927,9.23530594914671,9.39684985710173,111657.259183198,0.0,1.0
2020-12-14,41.72,43.14,41.5,43.14,54622,9.4924110420892,9.81549885799924,9.44235518328624,9.81549885799924,240068.601106263,0.0,1.0
2020-12-15,41.73,41.9956,41.5,41.73,26413,9.49468630839843,9.55511738157146,9.44235518328624,9.49468630839843,116087.509813257,0.0,1.0
2020-12-16,41.0,42.23,41.0,42.23,44741,9.32859186782496,9.60844962385971,9.32859186782496,9.60844962385971,196640.717697911,0.0,1.0
2020-12-17,41.8,42.29,41.2678,41.48,28639,9.51061317256301,9.62210122171506,9.38952349958602,9.43780465066779,125870.979954639,0.0,1.0
2020-12-18,40.25,42.51,40.25,42.33,72610,9.15794689463304,9.67215708051803,9.15794689463304,9.63120228695196,319127.478421254,0.0,1.0
2020-12-21,40.29,41.0,40.25,40.25,27664,9.16704795986994,9.32859186782496,9.15794689463304,9.15794689463304,121585.767291635,0.0,1.0
2020-12-22,39.91,40.69,39.6744,40.25,77694,9.08058784011937,9.25805861223897,9.02698256587401,9.15794689463304,341472.115527626,0.0,1.0
2020-12-23,39.69,41.16,39.69,40.1,48264,9.03053198131641,9.36499612877257,9.03053198131641,9.12381789999466,212124.619453566,0.0,1.0
2020-12-24,39.93,40.3999,39.26,39.99,19667,9.08513837273782,9.19205313660833,8.93269553001971,9.09878997059318,86438.2332751799,0.0,1.0
2020-12-28,39.7,40.8,39.65,40.8,37709,9.03280724762563,9.28308654164045,9.0214309160795,9.28308654164045,165734.445445353,0.0,1.0
2020-12-29,38.88,40.6,38.65,39.8,43140,8.84623541026913,9.23758121545594,8.79390428515694,9.05555991071789,189604.178750763,0.0,1.0
2020-12-30,41.4,41.74,39.2,39.2,40620,9.41960252019399,9.49696157470765,8.91904393216435,8.91904393216435,178528.552175614,0.0,1.0
2020-12-31,42.16,42.74,41.4,41.7,107865,9.59252275969513,9.72448820563022,9.41960252019399,9.48786050947075,474076.37322557,0.0,1.0
2021-01-04,41.68,44.7,41.25,44.7,54749,9.4833099768523,10.1704404022384,9.3854735255556,10.1704404022384,240626.777524931,0.0,1.0
2021-01-05,42.62,42.71,41.425,41.5,40387,9.69718500991951,9.71766240670254,9.42529068596705,9.44235518328624,177504.496226404,0.0,1.0
2021-01-06,41.9,42.915,41.85,42.7,49235,9.53336583565526,9.76430536604166,9.52198950410914,9.71538714039331,216392.251756927,0.0,1.0
2021-01-07,42.2,42.91,41.12,42.7,58855,9.60162382493203,9.76316773288705,9.35589506353567,9.71538714039331,258673.016698567,0.0,1.0
2021-01-08,41.97,42.49,41.2,42.49,15660,9.54929269981984,9.66760654789958,9.37409719400947,9.66760654789958,68827.108002711,0.0,1.0
2021-01-11,42.51,42.95,41.4155,41.43,43748,9.67215708051803,9.77226879812395,9.42312918297328,9.42642831912166,192276.393416513,0.0,1.0
2021-01-12,45.95,46.0,43.69,45.65,80975,10.4548486908916,10.4662250224378,9.94063850500665,10.3865907016149,355892.405524875,0.0,1.0
2021-01-13,46.47,47.6,46.04,47.6,56208,10.5731625389714,10.8302676319139,10.4753260876747,10.8302676319139,247039.213704749,0.0,1.0
2021-01-14,46.77,47.4532,46.51,46.51,78959,10.6414205282481,10.7968667224944,10.5822636042083,10.5822636042083,347031.904264756,0.0,1.0
2021-01-15,45.85,47.21,45.5,47.21,39029,10.4320960277994,10.7415322458541,10.3524617069765,10.7415322458541,171535.964127574,0.0,1.0
2021-01-19,45.57,47.72,45.32,47.72,82490,10.3683885711411,10.8575708276246,10.3115069134104,10.8575708276246,362550.966739694,0.0,1.0
2021-01-20,45.6,46.2,45.45,45.45,24351,10.3752143700687,10.5117303486223,10.3410853754304,10.3410853754304,107024.834417243,0.0,1.0
2021-01-21,44.92,46.98,44.64,46.0,31776,10.2204962610414,10.6892011207419,10.1567888043831,10.4662250224378,139658.377004735,0.0,1.0
2021-01-22,45.37,45.37,44.07,44.93,26006,10.3228832449565,10.3228832449565,10.0270986247572,10.2227715273506,114298.708219573,0.0,1.0
2021-01-25,44.87,45.81,44.2382,45.81,25966,10.2091199294953,10.4229949625625,10.0653686040784,10.4229949625625,114122.904623141,0.0,1.0
2021-01-26,43.76,44.7737,43.5,44.74,36947,9.95656536917123,10.1872091149374,9.89740844513136,10.1795414674753,162385.386933344,0.0,1.0
2021-01-27,42.4,43.47,42.4,43.47,36662,9.64712915111654,9.89058264620368,9.64712915111654,9.89058264620368,161132.786308773,0.0,1.0
2021-01-28,43.01,43.88,42.25,42.31,33428,9.78592039597931,9.98386856488193,9.61300015647816,9.62665175433352,146919.065537332,0.0,1.0
2021-01-29,42.13,43.5,41.8,42.82,50145,9.58569696076745,9.89740844513136,9.51061317256301,9.74269033610402,220391.783575731,0.0,1.0
2021-02-01,43.43,44.5899,42.32,44.33,27035,9.88148158096678,10.1453897201739,9.62892702064274,10.0862555487971,118821.255737758,0.0,1.0
2021-02-02,45.45,45.45,42.43,42.67,39429,10.3410853754304,10.3410853754304,9.65395495004422,9.70856134146564,173294.000091882,0.0,1.0
2021-02-03,43.87,45.76,41.8,45.4,56979,9.98159329857271,10.4116186310163,9.51061317256301,10.3297090438842,250427.828025956,0.0,1.0
2021-02-04,45.47,45.47,43.9571,44.24,23113,10.3456359080488,10.3456359080488,10.0014108681261,10.0657781520141,101583.713107705,0.0,1.0
2021-02-05,44.74,45.48,44.25,45.29,18404,10.1795414674753,10.347911174358,10.0680534183233,10.3046811144827,80887.2347178734,0.0,1.0
2021-02-08,44.35,45.4789,43.97,44.8,75143,10.0908060814155,10.347660895064,10.004345961665,10.1931930653307,330260.241165245,0.0,1.0
2021-02-09,45.68,46.6,44.5,44.99,91485,10.3934165005425,10.6027410009913,10.1249350760539,10.236423125206,402084.800487103,0.0,1.0
2021-02-10,46.09,46.9299,45.88,46.37,37164,10.4867024192208,10.6778020365327,10.4389218267271,10.5504098758791,163339.121443981,0.0,1.0
2021-02-11,47.19,47.38,46.42,46.42,44708,10.7369817132356,10.7802117731109,10.5617862074252,10.5617862074252,196495.679730856,0.0,1.0
2021-02-12,48.61,49.13,47.4001,47.47,78831,11.0600695291456,11.1783833772254,10.7847850583924,10.8006891698939,346469.332756177,0.0,1.0
2021-02-16,49.24,49.67,48.9,48.94,36510,11.2034113066269,11.3012477579236,11.1260522521132,11.1351533173501,160464.732642335,0.0,1.0
2021-02-17,49.1,49.99,49.0,49.3,86604,11.1715575782977,11.3740562798188,11.1488049152054,11.2170629044822,380632.366632617,0.0,1.0
2021-02-18,47.43,49.45,47.27,49.2347,41370,10.791588104657,11.2511918991206,10.7551838437094,11.202205415483,181824.869608695,0.0,1.0
2021-02-19,49.42,50.0,48.72,50.0,78683,11.2443661001929,11.376331546128,11.0850974585471,11.376331546128,345818.859449382,0.0,1.0
2021-02-22,49.37,50.055,48.49,49.55,86823,11.2329897686468,11.3888455108287,11.0327663334349,11.2739445622128,381594.891323076,0.0,1.0
2021-02-23,49.93,50.1,48.2903,48.84,42171,11.3604046819634,11.3990842092203,10.9873292652397,11.1124006542578,185345.336627224,0.0,1.0
2021-02-24,51.58,53.205,49.94,50.01,72356,11.7358236229856,12.1055543982348,11.3626799482726,11.3786068124372,318011.125583919,0.0,1.0
2021-02-25,50.48,52.91,50.32,51.78,38883,11.4855443289708,12.0384340421126,11.4491400680232,11.7813289491702,170894.281000601,0.0,1.0
2021-02-26,51.75,52.4,50.099,51.24,45544,11.7745031502425,11.9223954603421,11.3988566825893,11.658464568472,200169.974896262,0.0,1.0
2021-03-01,52.64,53.891,52.5,53.16,41366,11.9770018517636,12.2616376670477,11.9451481234344,12.0953156998433,181807.289249051,0.0,1.0
2021-03-02,51.85,53.04,51.02,53.0,34147,11.7972558133347,12.0680125041326,11.608408709669,12.0589114388957,150079.135183179,0.0,1.0
2021-03-03,54.24,54.54,52.27,52.31,42435,12.3410444612397,12.4093024505164,11.8928169983222,11.9019180635591,186505.640363667,0.0,1.0
2021-03-04,55.07,55.71,53.225,54.02,79013,12.5298915649054,12.6755086086958,12.1101049308533,12.2909886024367,347269.239119936,0.0,1.0
2021-03-05,54.0,55.48,53.5444,55.3,46407,12.2864380698182,12.6231774835836,12.1827769367699,12.5822226900176,203962.937489261,0.0,1.0
2021-03-08,53.6,54.1985,52.6,53.83,75343,12.1954274174492,12.3316021060564,11.9679007865267,12.2477585425614,331139.259147399,0.0,1.0
2021-03-09,52.89,54.067,52.64,53.87,34064,12.0338835094942,12.3016823540901,11.9770018517636,12.2568596077983,149714.342720584,0.0,1.0
2021-03-10,54.3,54.59,53.52,53.68,39341,12.354696059095,12.4206787820626,12.1772252869754,12.213629547923,172907.232179735,0.0,1.0
2021-03-11,56.1,56.1,54.2,54.97,37315,12.7642439947556,12.7642439947556,12.3319433960028,12.5071389018131,164002.780020509,0.0,1.0
2021-03-12,56.06,56.9,55.2,56.1,53296,12.7551429295187,12.9462652994937,12.5594700269253,12.7642439947556,234240.711884578,0.0,1.0
2021-03-15,56.07,56.66,55.65,56.07,65060,12.7574181958279,12.8916589080722,12.6618570108405,12.7574181958279,285944.549594916,0.0,1.0
2021-03-16,55.85,56.67,55.26,55.87,34136,12.707362337025,12.8939341743815,12.5731216247807,12.7119128696434,150030.78919416,0.0,1.0
2021-03-17,56.17,56.47,55.4,56.11,48462,12.7801708589202,12.848428848197,12.6049753531098,12.7665192610648,212994.847255899,0.0,1.0
2021-03-18,55.68,56.52,55.14,56.26,78806,12.6686828097681,12.8598051797431,12.54581842907,12.8006482557032,346359.455508407,0.0,1.0
2021-03-19,52.15,54.58,52.15,54.25,145701,12.0930404335341,12.6565320587208,12.0930404335341,12.5800085046831,628320.660280754,1.0,1.0
2021-03-22,50.41,52.5,50.41,52.07,55071,11.6895526031534,12.1742017787256,11.6895526031534,12.0744892689189,237488.054867994,0.0,1.0
2021-03-23,49.29,51.61,48.81,50.47,64712,11.4298362985406,11.9678200723815,11.3185293108494,11.7034659766148,279063.881291744,0.0,1.0
2021-03-24,49.24,50.728,49.05,49.64,181225,11.4182418206561,11.7632934824989,11.374182804695,11.5109976437321,781514.276905308,0.0,1.0
2021-03-25,50.96,52.0,48.9465,49.61,93701,11.817091859883,12.0582569998806,11.3501822354741,11.5040409570014,404075.978812547,0.0,1.0
2021-03-26,51.22,51.58,50.335,51.16,72820,11.8773831448824,11.9608633856508,11.6721608863267,11.863469771421,314028.8020099,0.0,1.0
2021-03-29,51.83,52.6,51.02,51.22,50167,12.0188357750733,12.1973907344946,11.8310052333444,11.8773831448824,216340.056446452,0.0,1.0
2021-03-30,52.94,53.74,51.8,51.83,75600,12.2762331841092,12.4617448302612,12.0118790883426,12.0188357750733,326017.267673009,0.0,1.0
2021-03-31,52.01,53.32,51.89,53.32,74809,12.0605758954575,12.3643512160314,12.0327491485347,12.3643512160314,322606.161076059,0.0,1.0
2021-04-01,53.04,53.1,52.48,52.48,38089,12.2994221398782,12.3133355133396,12.1695639875718,12.1695639875718,164254.916777741,0.0,1.0
2021-04-05,52.89,53.47,52.61,53.04,60860,12.2646387062247,12.3991346496849,12.1997096300715,12.2994221398782,262452.525272213,0.0,1.0
2021-04-06,52.94,53.52,52.7501,52.9,43192,12.2762331841092,12.4107291275694,12.2321973571038,12.2669576018016,186261.082345669,0.0,1.0
2021-04-07,52.8,53.27,52.5,53.27,64606,12.2437686460326,12.3527567381469,12.1742017787256,12.3527567381469,278606.767133365,0.0,1.0
2021-04-08,52.92,53.3,52.52,53.3,50417,12.2715953929554,12.3597134248776,12.1788395698794,12.3597134248776,217418.155876588,0.0,1.0
2021-04-09,52.85,53.1,52.21,52.74,34879,12.2553631239171,12.3133355133396,12.1069538069955,12.2298552725712,150412.1200948,0.0,1.0
2021-04-12,53.48,53.91,52.85,52.92,33484,12.4014535452618,12.5011660550685,12.2553631239171,12.2715953929554,144396.325274643,0.0,1.0
2021-04-13,53.25,53.8,53.16,53.69,40203,12.3481189469931,12.4756582037226,12.327248886801,12.4501503523767,173371.325558968,0.0,1.0
2021-04-14,53.24,53.5,52.7325,53.1,60393,12.3458000514162,12.4060913364156,12.2281161008885,12.3133355133396,260438.63553672,0.0,1.0
2021-04-15,53.11,53.74,52.6,53.74,31231,12.3156544089165,12.4617448302612,12.1973907344946,12.4617448302612,134680.493210261,0.0,1.0
2021-04-16,53.03,53.542,52.75,53.44,52362,12.2971032443013,12.4158306978386,12.2321741681481,12.3921779629542,225805.769443043,0.0,1.0
2021-04-19,53.13,53.32,52.6154,52.85,28986,12.3202922000703,12.3643512160314,12.200961833683,12.2553631239171,124999.160327643,0.0,1.0
2021-04-20,52.66,53.15,52.0,52.64,41733,12.211304107956,12.3249299912241,12.0582569998806,12.2066663168022,179969.294071398,0.0,1.0
2021-04-21,53.07,53.24,52.3,52.31,17573,12.3063788266089,12.3458000514162,12.1278238671876,12.1301427627645,75781.7651430924,0.0,1.0
2021-04-22,52.25,53.26,52.03,53.26,57571,12.1162293893031,12.35043784257,12.0652136866113,12.35043784257,248269.049169349,0.0,1.0
2021-04-23,52.07,52.5599,51.64,52.07,35878,12.0744892689189,12.1880919632312,11.9747767591122,12.0744892689189,154720.205417622,0.0,1.0
2021-04-26,52.32,52.72,51.9,51.9,27752,12.1324616583414,12.2252174814174,12.0350680441116,12.0350680441116,119677.661540494,0.0,1.0
2021-04-27,52.65,53.07,52.01,52.71,49772,12.2089852123791,12.3063788266089,12.0605758954575,12.2228985858405,214636.659346838,0.0,1.0
2021-04-28,52.79,53.07,52.47,52.47,23537,12.2414497504557,12.3063788266089,12.1672450919949,12.1672450919949,101500.905148407,0.0,1.0
2021-04-29,53.07,53.46,52.59,52.77,40974,12.3063788266089,12.396815754108,12.1950718389177,12.2368119593019,176696.184201506,0.0,1.0
2021-04-30,53.0,53.375,52.81,52.97,177610,12.2901465575706,12.3771051417043,12.2460875416095,12.2831898708399,765924.959145543,0.0,1.0
2021-05-03,52.89,53.37,52.2736,52.7,66944,12.2646387062247,12.3759456939159,12.1217019828646,12.2205796902636,288689.153003993,0.0,1.0
2021-05-04,50.7,53.01,50.55,52.71,83970,11.7568005748836,12.2924654531475,11.72201714123,12.2228985858405,362112.036593948,0.0,1.0
2021-05-05,49.99,51.36,49.48,51.14,51195,11.5921589889236,11.909847682959,11.4738953145017,11.8588319802672,220773.201303172,0.0,1.0
2021-05-06,51.57,51.57,50.0,50.0,67177,11.9585444900739,11.9585444900739,11.5944778845005,11.5944778845005,289693.941672879,0.0,1.0
2021-05-07,52.65,53.08,51.23,51.35,37977,12.2089852123791,12.3086977221858,11.8797020404593,11.9075287873821,163771.92823304,0.0,1.0
2021-05-10,51.28,52.8799,51.16,52.65,37336,11.8912965183438,12.262296621692,11.863469771421,12.2089852123791,161007.681294172,0.0,1.0
2021-05-11,50.14,51.0,49.93,51.0,66078,11.6269424225771,11.8263674421906,11.5782456154622,11.8263674421906,284954.616578005,0.0,1.0
2021-05-12,50.5,50.6986,50.09,50.15,84867,11.7104226633455,11.7564759295028,11.6153479446926,11.629261318154,365980.257349278,0.0,1.0
2021-05-13,51.58,51.895,50.61,50.61,27740,11.9608633856508,12.0339085963231,11.7359305146914,11.7359305146914,119625.912767847,0.0,1.0
2021-05-14,52.12,52.26,51.5,51.8,29258,12.0860837468034,12.11854828488,11.9423122210356,12.0118790883426,126172.132507631,0.0,1.0
2021-05-17,52.24,52.58,51.51,52.0,21552,12.1139104937262,12.1927529433408,11.9446311166125,12.0582569998806,92940.7956731307,0.0,1.0
2021-05-18,51.91,53.0999,51.87,52.51,28234,12.0373869396885,12.3133123243838,12.0281113573809,12.1765206743025,121756.237241795,0.0,1.0
2021-05-19,51.57,51.75,50.47,51.48,39167,11.9585444900739,12.0002846104581,11.7034659766148,11.9376744298818,168903.681520486,0.0,1.0
2021-05-20,52.08,52.23,50.794,51.41,27028,12.0768081644958,12.1115915981493,11.7785981933064,11.9214421608435,116555.485590821,0.0,1.0
2021-05-21,53.03,53.03,51.98,52.45,25930,12.2971032443013,12.2971032443013,12.0536192087268,12.1626073008411,111820.472893666,0.0,1.0
2021-05-24,53.75,53.97,52.7,53.35,44795,12.4640637258381,12.5150794285299,12.2205796902636,12.3713079027621,193173.855891699,0.0,1.0
2021-05-25,52.28,53.93,52.28,53.75,51718,12.1231860760338,12.5058038462223,12.1231860760338,12.4640637258381,223028.585311014,0.0,1.0
2021-05-26,52.93,53.4999,52.4,52.5,30354,12.2739142885323,12.4060681474598,12.1510128229566,12.1742017787256,130898.520409345,0.0,1.0
2021-05-27,52.7,53.4,52.7,53.4,22279,12.2205796902636,12.3829023806466,12.2205796902636,12.3829023806466,96075.9088159651,0.0,1.0
2021-05-28,52.82,53.45,52.76,53.45,30661,12.2484064371864,12.3944968585311,12.234493063725,12.3944968585311,132222.426509552,0.0,1.0
2021-06-01,54.84,54.84,53.09,53.5,45004,12.7168233437202,12.7168233437202,12.3110166177627,12.4060913364156,194075.147015292,0.0,1.0
2021-06-02,54.3,55.05,54.04,55.05,30757,12.5916029825676,12.7655201508351,12.5313116975682,12.7655201508351,132636.416690724,0.0,1.0
2021-06-03,53.78,54.41,53.78,54.0,26083,12.4710204125688,12.6171108339135,12.4710204125688,12.5220361152606,112480.269744909,0.0,1.0
2021-06-04,53.51,53.72,53.15,53.72,26678,12.4084102319925,12.4571070391074,12.3249299912241,12.4571070391074,115046.146388631,0.0,1.0
2021-06-07,55.05,55.21,53.51,53.66,30827,12.7655201508351,12.8026224800655,12.4084102319925,12.443193665646,132938.284531162,0.0,1.0
2021-06-08,55.49,55.7,55.12,55.39,48337,12.8675515562187,12.9162483633336,12.7817524198734,12.8443626004497,208448.368617861,0.0,1.0
2021-06-09,55.77,56.07,55.5,55.58,39008,12.9324806323719,13.0020474996789,12.8698704517956,12.8884216164108,168218.01028292,0.0,1.0
2021-06-10,55.7,55.99,55.45,55.99,52595,12.9162483633336,12.9834963350637,12.8582759739111,12.9834963350637,226810.55811193,0.0,1.0
2021-06-11,55.3,55.91,55.08,55.91,41470,12.8234925402576,12.9649451704485,12.7724768375658,12.9649451704485,178835.133470895,0.0,1.0
2021-06-14,55.85,55.92,55.46,55.58,60695,12.9510317969871,12.9672640660254,12.860594869488,12.8884216164108,261740.979648324,0.0,1.0
2021-06-15,55.79,56.115,55.13,56.11,64324,12.9371184235257,13.012482529775,12.7840713154503,13.0113230819865,277390.670976173,0.0,1.0
2021-06-16,55.57,56.07,55.32,55.92,51234,12.8861027208339,13.0020474996789,12.8281303314114,12.9672640660254,220941.384814272,0.0,1.0
2021-06-17,55.74,56.19,54.69,55.35,85578,12.9255239456412,13.0298742466017,12.6820399100667,12.8350870181421,369046.372128582,0.0,1.0
2021-06-18,51.98,54.1565,51.98,53.54,90646,12.2855087664168,12.7999260390237,12.2855087664168,12.6542158398221,383523.317559297,1.0,1.0
2021-06-21,53.18,53.5,52.124,52.5,61068,12.5691295921132,12.6447618122989,12.3195432655003,12.4084111242186,258378.769683287,0.0,1.0
2021-06-22,53.12,53.55,52.12,53.24,49439,12.5549485508284,12.6565793467029,12.318597862748,12.583310633398,209176.458937119,0.0,1.0
2021-06-23,54.54,55.04,53.25,53.29,58405,12.8905665279025,13.0087418719427,12.5856741402788,12.595128167802,247111.613993455,0.0,1.0
2021-06-24,53.79,55.0,53.335,54.54,30801,12.7133035118422,12.9992878444194,12.6057639487657,12.8905665279025,130319.062111334,0.0,1.0
2021-06-25,53.16,54.03,53.16,53.79,91887,12.5644025783516,12.7700276769815,12.5644025783516,12.7133035118422,388773.989812801,0.0,1.0
2021-06-28,53.82,53.82,52.35,53.0,56815,12.7203940324846,12.7203940324846,12.3729585210065,12.5265864682587,240384.322387436,0.0,1.0
2021-06-29,53.31,54.49,53.24,54.16,26679,12.5998551815636,12.8787489934985,12.583310633398,12.8007532664319,112878.875947803,0.0,1.0
2021-06-30,53.52,53.8611,53.33,53.45,53270,12.6494888260605,12.7301080457647,12.6045821953252,12.6329442778949,225385.423806719,0.0,1.0
2021-07-01,54.61,54.7,53.4,53.65,40707,12.9071110760681,12.9283826379953,12.6211267434909,12.680214415511,172231.358117141,0.0,1.0
2021-07-02,54.93,55.11,54.44,54.71,35149,12.9827432962538,13.0252864201083,12.8669314590944,12.9307461448761,148715.454503142,0.0,1.0
2021-07-06,54.79,55.23,54.2301,55.23,54617,12.9496541999226,13.0536485026779,12.8173214496664,13.0536485026779,231084.58216729,0.0,1.0
2021-07-07,55.22,55.4,54.275,54.8,37128,13.0512849957971,13.0938281196516,12.8279335955612,12.9520177068034,157088.605502081,0.0,1.0
2021-07-08,53.88,54.97,53.47,54.88,44876,12.7345750737694,12.992197323777,12.6376712916565,12.9709257618498,189870.401328146,0.0,1.0
2021-07-09,55.05,55.19,53.94,54.19,20015,13.0111053788235,13.0441944751547,12.7487561150543,12.8078437870744,84683.4852166596,0.0,1.0
2021-07-12,55.35,55.48,54.47,54.68,29956,13.0820105852476,13.112736174698,12.8740219797369,12.9236556242337,126743.866257819,0.0,1.0
2021-07-13,54.67,55.3822,54.43,55.35,25975,12.9212921173529,13.0896210774038,12.8645679522136,13.0820105852476,109900.25123671,0.0,1.0
2021-07-14,54.84,55.4299,54.65,54.73,27087,12.9614717343266,13.1008950052252,12.9165651035913,12.9354731586377,114605.124359913,0.0,1.0
2021-07-15,55.55,55.6,54.75,54.94,28722,13.1292807228636,13.1410982572677,12.9402001723994,12.9851068031346,121522.811011387,0.0,1.0
2021-07-16,55.31,56.2,55.0,55.69,41677,13.0725565577244,13.2829086701159,12.9992878444194,13.1623698191949,176335.429096913,0.0,1.0
2021-07-19,52.66,54.8,52.4,54.8,59888,12.4462272343114,12.9520177068034,12.3847760554105,12.9520177068034,253386.188491398,0.0,1.0
2021-07-20,54.31,55.24,52.98,52.98,100059,12.836205869644,13.0560120095587,12.5218594544971,12.5218594544971,423349.730067138,0.0,1.0
2021-07-21,54.86,55.26,54.38,54.62,33026,12.9661987480882,13.0607390233203,12.8527504178096,12.9094745829489,139733.039358751,0.0,1.0
2021-07-22,53.83,54.49,53.76,54.49,17504,12.7227575393654,12.8787489934985,12.7062129911998,12.8787489934985,74059.4416803606,0.0,1.0
2021-07-23,54.23,54.38,53.889,54.38,21192,12.8172978145976,12.8527504178096,12.7367022299622,12.8527504178096,89663.3734055184,0.0,1.0
2021-07-26,54.17,54.7285,53.78,54.41,25447,12.8031167733127,12.9351186326056,12.7109400049614,12.859840938452,107666.28270339,0.0,1.0
2021-07-27,54.3,54.82,53.77,53.77,19172,12.8338423627632,12.956744720565,12.7085764980806,12.7085764980806,81116.7513651662,0.0,1.0
2021-07-28,54.62,54.96,54.1,54.68,19308,12.9094745829489,12.9898338168962,12.7865722251471,12.9236556242337,81692.1675025366,0.0,1.0
2021-07-29,54.85,55.3,54.36,55.07,25682,12.9638352412074,13.0701930508435,12.848023404048,13.0158323925851,108660.567940757,0.0,1.0
2021-07-30,56.19,56.61,54.34,54.49,53550,13.2805451632351,13.3798124522288,12.8432963902864,12.8787489934985,226570.104089539,0.0,1.0
2021-08-02,54.37,56.596,54.14,56.07,35384,12.8503869109288,13.3765035425957,12.7960262526703,13.2521830806654,149709.739740509,0.0,1.0
2021-08-03,54.37,54.96,54.0,54.41,19286,12.8503869109288,12.9898338168962,12.7629371563391,12.859840938452,81599.085480315,0.0,1.0
2021-08-04,53.64,54.35,53.56,54.3,29080,12.6778509086302,12.8456598971672,12.6589428535837,12.8338423627632,123037.509372993,0.0,1.0
2021-08-05,54.24,54.32,53.6,53.6,22766,12.8196613214784,12.8385693765248,12.6683968811069,12.6683968811069,96322.9689953772,0.0,1.0
2021-08-06,54.75,54.87,54.19,54.21,28913,12.9402001723994,12.968562254969,12.8078437870744,12.812570800836,122330.932204311,0.0,1.0
2021-08-09,54.5,54.76,54.213,54.76,19324,12.8811125003793,12.9425636792802,12.8132798529002,12.9425636792802,81759.8635186975,0.0,1.0
2021-08-10,54.96,55.0,53.79,54.5,23111,12.9898338168962,12.9992878444194,12.7133035118422,12.8811125003793,97782.6643438536,0.0,1.0
2021-08-11,54.69,55.0,54.48,54.96,13874,12.9260191311145,12.9992878444194,12.8763854866177,12.9898338168962,58700.9080137867,0.0,1.0
2021-08-12,54.85,54.98,53.78,54.39,28256,12.9638352412074,12.9945608306578,12.7109400049614,12.8551139246904,119551.164540691,0.0,1.0
2021-08-13,54.82,55.385,54.545,55.11,14960,12.956744720565,13.0902828593304,12.8917482813429,13.0252864201083,63295.7751107284,0.0,1.0
2021-08-16,55.46,56.0,54.53,54.97,29383,13.1080091609364,13.2356385324998,12.8882030210217,12.992197323777,124319.502679047,0.0,1.0
2021-08-17,54.38,55.02,53.78,55.02,19365,12.8527504178096,13.004014858181,12.7109400049614,13.004014858181,81933.334560111,0.0,1.0
2021-08-18,53.6,54.54,53.28,54.24,24795,12.6683968811069,12.8905665279025,12.5927646609212,12.8196613214784,104907.670044821,0.0,1.0
2021-08-19,53.05,53.91,52.28,53.28,32272,12.5384040026628,12.7416655944119,12.3564139728409,12.5927646609212,136542.864597154,0.0,1.0
2021-08-20,54.17,54.43,52.7023,52.76,31668,12.8031167733127,12.8645679522136,12.4562248684172,12.4698623031194,133987.339987069,0.0,1.0
2021-08-23,54.33,54.4995,53.51,54.44,21809,12.8409328834056,12.8809943250352,12.6471253191797,12.8669314590944,92273.9010287352,0.0,1.0
2021-08-24,54.09,54.7,53.56,54.37,23451,12.7842087182663,12.9283826379953,12.6589428535837,12.8503869109288,99221.2046872792,0.0,1.0
2021-08-25,54.02,54.37,53.8058,53.92,31614,12.7676641701007,12.8503869109288,12.7170378527139,12.7440291012927,133758.865932525,0.0,1.0
2021-08-26,53.85,54.25,53.45,54.09,23150,12.727484553127,12.8220248283592,12.6329442778949,12.7842087182663,97947.6733832466,0.0,1.0
2021-08-27,55.34,55.652,54.0,54.12,25942,13.0796470783668,13.1533884930478,12.7629371563391,12.7912992389087,109760.628203377,0.0,1.0
2021-08-30,55.37,55.7,54.92,55.4,27917,13.0867375990092,13.1647333260757,12.980379789373,13.0938281196516,118116.855198276,0.0,1.0
2021-08-31,56.09,56.2493,55.22,55.51,22384,13.256910094427,13.2945607590382,13.0512849957971,13.1198266953404,94706.7266095288,0.0,1.0
2021-09-01,56.97,57.28,55.42,56.23,43169,13.4648986999377,13.5381674132426,13.0985551334132,13.2899991907583,182648.082603947,0.0,1.0
2021-09-02,57.27,58.11,56.605,57.19,81257,13.5358039063618,13.7343384843493,13.3786306987884,13.5168958513154,343798.449075701,0.0,1.0
2021-09-03,56.83,58.0,56.12,57.4,49339,13.4318096036065,13.7083399086605,13.2640006150694,13.5665294958123,208753.358836112,0.0,1.0
2021-09-07,56.38,57.43,56.13,57.05,54316,13.3254517939703,13.5736200164547,13.2663641219502,13.4838067549842,229811.050863258,0.0,1.0
2021-09-08,54.72,55.935,54.03,54.68,53835,13.1694603398373,13.4618743440936,13.0033980658152,13.1598335413433,223688.072554414,1.0,1.0
2021-09-09,54.46,54.945,54.07,54.69,22905,13.1068861496261,13.2236110813662,13.0130248643093,13.1622402409668,95171.8269129533,0.0,1.0
2021-09-10,54.01,54.67,53.57,54.67,35909,12.9985846665682,13.1574268417198,12.8926898831338,13.1574268417198,149204.327990275,0.0,1.0
2021-09-13,54.1,54.29,53.7794,54.0,28225,13.0202449631798,13.0659722560264,12.9430861732501,12.9961779669447,117276.787365995,0.0,1.0
2021-09-14,54.49,54.55,53.52,54.3,23725,13.1141062484966,13.1285464462377,12.8806563850163,13.0683789556499,98578.982471505,0.0,1.0
2021-09-15,54.56,54.75,54.14,54.45,34314,13.1309531458612,13.1766804387078,13.0298717616738,13.1044794500026,142576.994922116,0.0,1.0
2021-09-16,54.32,54.48,53.8215,54.19,26538,13.073192354897,13.1116995488731,12.9532183786651,13.0419052597914,110267.188064438,0.0,1.0
2021-09-17,53.77,54.75,53.51,54.55,73393,12.940823875604,13.1766804387078,12.8782496853928,13.1285464462377,304952.887693621,0.0,1.0
2021-09-20,53.07,54.02,52.66,53.56,39732,12.7723549019584,13.0009913661917,12.6736802173946,12.8902831835103,165089.152015083,0.0,1.0
2021-09-21,53.31,53.84,53.0,53.39,24085,12.8301156929226,12.9576707729686,12.7555080045939,12.8493692899107,100074.806863064,0.0,1.0
2021-09-22,54.16,54.26,53.22,53.22,33484,13.0346851609208,13.0587521571559,12.8084553963111,12.8084553963111,139128.288686022,0.0,1.0
2021-09-23,54.72,54.97,54.28,54.59,13325,13.1694603398373,13.229627830425,13.0635655564029,13.1381732447317,55366.2778264616,0.0,1.0
2021-09-24,54.07,54.5,54.0,54.5,10754,13.0130248643093,13.1165129481201,12.9961779669447,13.1165129481201,44683.5986300763,0.0,1.0
2021-09-27,53.47,54.81,53.32,53.81,29490,12.8686228868988,13.1911206364489,12.8325223925461,12.950450674098,122532.948075223,0.0,1.0
2021-09-28,53.03,53.65,53.01,53.63,20364,12.7627281034644,12.9119434801219,12.7579147042174,12.9071300808749,84613.7997491981,0.0,1.0
2021-09-29,53.76,54.18,52.99,53.1,23213,12.9384171759805,13.0394985601678,12.7531013049704,12.779575000829,96451.5877812874,0.0,1.0
2021-09-30,53.76,54.22,53.3518,54.19,32695,12.9384171759805,13.0491253586619,12.8401756973489,13.0419052597914,135849.940227855,0.0,1.0
2021-10-01,54.72,55.19,53.6,53.7,47291,13.1694603398373,13.2825752221422,12.8999099820044,12.9239769782395,196497.309170071,0.0,1.0
2021-10-04,55.01,55.5,54.72,55.0,42232,13.239254628919,13.3571829104709,13.1694603398373,13.2368479292955,175476.821400911,0.0,1.0
2021-10-05,53.85,54.93,53.84,54.93,23597,12.9600774725921,13.220001031931,12.9576707729686,13.220001031931,98047.1337989504,0.0,1.0
2021-10-06,54.1,54.1821,52.78,53.63,27039,13.0202449631798,13.0400039670888,12.7025606128767,12.9071300808749,112348.877009358,0.0,1.0
2021-10-07,54.1,55.0,53.8,54.28,16027,13.0202449631798,13.2368479292955,12.9480439744745,13.0635655564029,66593.2708986642,0.0,1.0
2021-10-08,53.3,54.09,53.18,54.09,22611,12.8277089932991,13.0178382635563,12.798828597817,13.0178382635563,93950.2369931803,0.0,1.0
2021-10-11,53.49,53.8555,53.14,53.14,17421,12.8734362861458,12.961401157385,12.789201799323,12.789201799323,72385.4353482017,0.0,1.0
2021-10-12,53.69,53.87,53.2752,53.3,9837,12.9215702786159,12.9648908718391,12.8217403782328,12.8277089932991,40873.401499355,0.0,1.0
2021-10-13,53.9,53.98,53.3537,53.83,9161,12.9721109707096,12.9913645676977,12.8406329702774,12.9552640733451,38064.5756974271,0.0,1.0
2021-10-14,54.11,54.5,53.7832,54.1,23093,13.0226516628033,13.1165129481201,12.944000719107,13.0202449631798,95952.9796507676,0.0,1.0
2021-10-15,53.51,54.65,53.51,54.58,25108,12.8782496853928,13.1526134424727,12.8782496853928,13.1357665451082,104325.441175745,0.0,1.0
2021-10-18,53.45,54.0,53.213,53.35,16821,12.8638094876517,12.9961779669447,12.8067707065746,12.8397424914167,69892.3946956034,0.0,1.0
2021-10-19,53.33,53.705,53.11,53.61,13608,12.8349290921696,12.9251803280512,12.7819817004525,12.9023166816279,56542.1620009376,0.0,1.0
2021-10-20,54.44,54.44,53.04,53.36,14812,13.1020727503791,13.1020727503791,12.7651348030879,12.8421491910402,61544.8635771518,0.0,1.0
2021-10-21,53.37,54.37,53.0855,54.37,16893,12.8445558906637,13.0852258530145,12.7760852863749,13.0852258530145,70191.5595739148,0.0,1.0
2021-10-22,53.13,53.8399,52.7,53.7,18748,12.7867950996995,12.9576467059723,12.6833070158886,12.9239769782395,77899.210258199,0.0,1.0
2021-10-25,53.49,54.0,52.82,53.0,17733,12.8734362861458,12.9961779669447,12.7121874113707,12.7555080045939,73681.8164875529,0.0,1.0
2021-10-26,53.92,54.47,53.3,53.83,25385,12.9769243699566,13.1092928492496,12.8277089932991,12.9552640733451,105476.394943695,0.0,1.0
2021-10-27,54.14,54.6,53.52,53.66,22176,13.0298717616738,13.1405799443552,12.8806563850163,12.9143501797454,92142.7825200462,0.0,1.0
2021-10-28,54.02,54.55,53.57,54.01,14681,13.0009913661917,13.1285464462377,12.8926898831338,12.9985846665682,61000.5497013347,0.0,1.0
2021-10-29,53.61,54.9199,53.61,54.33,26781,12.9023166816279,13.2175702653112,12.9023166816279,13.0755990545205,111276.869528741,0.0,1.0
2021-11-01,54.13,54.63,53.64,54.05,25160,13.0274650620503,13.1478000432257,12.9095367804984,13.0082114650622,104541.50469897,0.0,1.0
2021-11-02,53.9,54.49,53.5,54.29,114918,12.9721109707096,13.1141062484966,12.8758429857693,13.0659722560264,477492.07619222,0.0,1.0
2021-11-03,54.33,54.45,53.96,53.96,117199,13.0755990545205,13.1044794500026,12.9865511684507,12.9865511684507,486969.785739847,0.0,1.0
2021-11-04,54.22,54.71,53.76,54.25,24706,13.0491253586619,13.1670536402138,12.9384171759805,13.0563454575324,102655.103938504,0.0,1.0
2021-11-05,56.49,56.71,54.76,54.76,37102,13.5954461731983,13.6483935649154,13.1790871383313,13.1790871383313,154161.323821191,0.0,1.0
2021-11-08,55.17,56.91,55.0,56.91,33518,13.2777618228952,13.6965275573856,13.2368479292955,13.6965275573856,139269.560989669,0.0,1.0
2021-11-09,55.39,55.57,54.75,55.4314,13037,13.3307092146124,13.3740298078355,13.1766804387078,13.3406729510537,54169.6183132141,0.0,1.0
2021-11-10,55.88,56.18,55.3554,55.41,13472,13.4486374961643,13.5208384848695,13.322382033915,13.3355226138594,55977.0727863482,0.0,1.0
2021-11-11,56.49,56.49,55.49,55.92,14697,13.5954461731983,13.5954461731983,13.3547762108474,13.4582642946583,61067.0307854037,0.0,1.0
2021-11-12,55.66,56.43,55.65,56.3849,12487,13.3956901044471,13.5810059754572,13.3932834048236,13.5701517601552,51884.3310483321,0.0,1.0
2021-11-15,56.29,56.39,55.57,55.99,33744,13.5473121807281,13.5713791769632,13.3740298078355,13.4751111920228,140208.606302148,0.0,1.0
2021-11-16,57.21,57.32,55.6484,55.96,90178,13.7687285460909,13.7952022419494,13.3928983328838,13.4678910931523,374695.699950067,0.0,1.0
2021-11-17,56.91,57.36,55.93,57.36,45124,13.6965275573856,13.8048290404435,13.4606709942818,13.8048290404435,187493.277346436,0.0,1.0
2021-11-18,57.35,57.54,56.66,56.685,40374,13.80242234082,13.8481496336666,13.6363600667979,13.6423768158567,167756.705513363,0.0,1.0
2021-11-19,57.1,57.535,56.08,57.35,39507,13.7422548502323,13.8469462838549,13.4967714886344,13.80242234082,164154.261770358,0.0,1.0
2021-11-22,57.69,57.9888,56.26,57.1,30132,13.8842501280193,13.9561623127697,13.5400920818576,13.7422548502323,125200.501573504,0.0,1.0
2021-11-23,56.43,58.0194,56.29,57.33,46397,13.5810059754572,13.9635268136176,13.5473121807281,13.797608941573,192782.678597699,0.0,1.0
2021-11-24,56.49,56.71,55.5801,55.89,38493,13.5954461731983,13.6483935649154,13.3764605744552,13.4510441957878,159941.023067466,0.0,1.0
2021-11-26,54.94,56.0,54.05,55.85,37089,13.2224077315545,13.4775178916464,13.0082114650622,13.4414173972937,154107.307940385,0.0,1.0
2021-11-29,55.71,56.71,54.29,55.61,60289,13.4077236025646,13.6483935649154,13.0659722560264,13.3836566063295,250504.879840867,0.0,1.0
2021-11-30,54.92,55.7312,54.48,55.13,45926,13.2175943323075,13.4128258057665,13.1116995488731,13.2681350244011,190825.641685409,0.0,1.0
2021-12-01,54.48,56.05,54.44,55.67,38345,13.1116995488731,13.4895513897639,13.1020727503791,13.3980968040706,159326.073039825,0.0,1.0
2021-12-02,55.45,55.975,54.5,54.77,37631,13.3451494123534,13.4715011425876,13.1165129481201,13.1814938379548,156359.354663233,0.0,1.0
2021-12-03,54.91,56.2826,54.545,55.93,24433,13.215187632684,13.5455312230067,13.1273430964259,13.4606709942818,101520.770441571,0.0,1.0
2021-12-06,55.42,56.2401,55.08,55.3,29589,13.3379293134829,13.5353027496068,13.2561015262836,13.3090489180008,122944.299782902,0.0,1.0
2021-12-07,55.72,56.2,55.4456,55.99,34167,13.4101303021881,13.5256518841165,13.3440904645191,13.4751111920228,141966.19996223,0.0,1.0
2021-12-08,55.27,55.6,54.37,54.37,27000,13.5424987814811,13.6233568346363,13.3219768183305,13.3219768183305,110193.105724377,1.0,1.0
2021-12-09,54.68,55.0735,54.5,55.0,22824,13.3979343834157,13.4943514861932,13.3538299907856,13.4763421925359,93149.9053723405,0.0,1.0
2021-12-10,54.81,54.92,54.25,54.54,30589,13.4297875558708,13.4567402402559,13.2925738899104,13.3636309669256,124840.626333444,0.0,1.0
2021-12-13,55.32,55.57,54.75,55.06,54327,13.5547500016561,13.6160061025313,13.4150860916607,13.4910436567459,221720.772395862,0.0,1.0
2021-12-14,55.47,55.98,55.175,55.5,37881,13.5915036621812,13.7164661079665,13.5192214631485,13.5988543942862,154600.927331302,0.0,1.0
2021-12-15,55.83,56.09,54.9,55.76,35991,13.6797124474414,13.7434187923516,13.4518397521858,13.6625607391964,146887.409930596,0.0,1.0
2021-12-16,55.63,56.275,54.8,56.03,51312,13.6307075667413,13.7887483069992,13.4273373118358,13.7287173281416,209415.875589973,0.0,1.0
2021-12-17,55.47,55.64,54.93,55.42,37319,13.5915036621812,13.6331578107763,13.4591904842909,13.5792524420062,152307.27824178,0.0,1.0
2021-12-20,55.34,55.47,54.05,55.0,48748,13.5596504897261,13.5915036621812,13.2435690092103,13.4763421925359,198951.611772295,0.0,1.0
2021-12-21,57.28,57.39,56.0,56.0,120540,14.0349978325174,14.0619505169025,13.7213665960366,13.7213665960366,491950.998667277,0.0,1.0
2021-12-22,58.59,58.8621,57.27,57.49,35473,14.3559798011032,14.4226509412958,14.0325475884824,14.0864529572525,144773.334791143,0.0,1.0
2021-12-23,59.76,60.0,58.325,59.0,58475,14.642658353199,14.7014642100392,14.2910483341756,14.4564398065385,238649.698416037,0.0,1.0
2021-12-27,60.15,60.5,59.42,59.8,51702,14.7382178705643,14.8239764117895,14.5593500560088,14.652459329339,211007.553783769,0.0,1.0
2021-12-28,60.12,60.66,59.94,60.19,44274,14.7308671384592,14.8631803163496,14.6867627458291,14.7480188467043,180692.206031152,0.0,1.0
2021-12-29,60.93,61.24,59.995,60.4,53699,14.9293369052948,15.00529447038,14.7002390880217,14.7994739714394,219157.762381235,0.0,1.0
2021-12-30,61.22,61.68,61.01,61.22,32265,15.00039398231,15.1131052079203,14.9489388575748,15.00039398231,131680.761340631,0.0,1.0
2021-12-31,61.42,61.68,60.905,61.47,87807,15.0493988630101,15.1131052079203,14.9232112952073,15.0616500831851,358360.22349409,0.0,1.0
2022-01-03,63.0,63.105,61.6,61.84,55791,15.4365374205411,15.4622649829087,15.0935032556402,15.1523091124804,227695.687461806,0.0,1.0
2022-01-04,62.02,63.94,61.72,63.0,51369,15.1964135051105,15.6668603598317,15.1229061840603,15.4365374205411,209648.505479835,0.0,1.0
2022-01-05,61.29,62.3799,61.0101,61.95,34802,15.017545690555,15.2845977879304,14.9489633600152,15.1792617968654,142034.832052585,0.0,1.0
2022-01-06,62.27,62.6,61.29,61.29,25793,15.2576696059856,15.3385276591409,15.017545690555,15.017545690555,105267.065775885,0.0,1.0
2022-01-07,62.73,63.25,62.41,62.67,62732,15.3703808315959,15.4977935214163,15.2919730224757,15.3556793673859,256023.478085247,0.0,1.0
2022-01-10,62.7,63.06,62.15,63.06,38868,15.3630300994909,15.4512388847512,15.2282666775656,15.4512388847512,158629.097529449,0.0,1.0
2022-01-11,63.47,63.7252,62.04,62.71,50386,15.5516988901864,15.6142291179598,15.2013139931805,15.3654803435259,205636.660186241,0.0,1.0
2022-01-12,62.8,63.72,62.68,63.72,31942,15.387532539841,15.6129549910616,15.3581296114209,15.6129549910616,130362.525298077,0.0,1.0
2022-01-13,64.42,64.85,62.75,62.75,64497,15.7844720735121,15.8898325670173,15.375281319666,15.375281319666,263226.84221871,0.0,1.0
2022-01-14,64.16,64.5,63.11,64.5,45289,15.7207657286019,15.8040740257921,15.4634901049262,15.8040740257921,184834.65056116,0.0,1.0
2022-01-18,63.66,64.15,63.1556,64.15,48309,15.5982535268516,15.7183154845669,15.4746632177258,15.7183154845669,197159.953497739,0.0,1.0
2022-01-19,62.81,63.795,62.81,63.26,48092,15.389982783876,15.6313318213241,15.389982783876,15.5002437654513,196274.327425806,0.0,1.0
2022-01-20,59.7,63.4,59.62,63.24,91956,14.627956888989,15.5345471819414,14.6083549367089,15.4953432773813,375293.230740402,0.0,1.0
2022-01-21,60.01,60.3188,58.3008,59.37,59146,14.7039144540742,14.7795779898752,14.2851187436109,14.5470988358338,241388.201154594,0.0,1.0
2022-01-24,59.31,59.5424,57.31,59.24,62551,14.5323973716237,14.5893410429973,14.0423485646224,14.5152456633787,255284.77615428,0.0,1.0
2022-01-25,59.09,59.6948,58.01,58.7,37756,14.4784920028536,14.6266827620908,14.2138656470729,14.3829324854883,154090.774064059,0.0,1.0
2022-01-26,58.13,60.3164,57.61,59.85,39510,14.2432685754929,14.7789899313068,14.1158558856726,14.6647105495141,161249.244710006,0.0,1.0
2022-01-27,57.8,59.135,57.71,59.05,43299,14.1624105223377,14.4895181010111,14.1403583260227,14.4686910267135,176713.010546661,0.0,1.0
2022-01-28,57.95,57.99,56.24,57.47,34237,14.1991641828628,14.2089651590029,13.7801724528767,14.0815524691825,139728.939284649,0.0,1.0
2022-01-31,58.59,58.64,57.45,57.64,33598,14.3559798011032,14.3682310212783,14.0766519811125,14.1232066177776,137121.035782506,0.0,1.0
2022-02-01,58.77,58.85,57.915,58.3,24214,14.4000841937334,14.4196861460134,14.1905883287403,14.2849227240881,98822.8097040768,0.0,1.0
2022-02-02,59.01,60.28,58.5164,59.57,25870,14.4588900505735,14.7700710430193,14.3379460050056,14.5961037165339,105581.320188506,0.0,1.0
2022-02-03,58.61,59.59,58.54,59.28,19610,14.3608802891733,14.6010042046039,14.3437285809282,14.5250466395187,80032.8445650015,0.0,1.0
2022-02-04,58.38,58.79,57.42,58.38,32215,14.3045246763681,14.4049846818034,14.0693012490075,14.3045246763681,131476.700033734,0.0,1.0
2022-02-07,58.61,58.905,58.0,58.0,27283,14.3608802891733,14.433162488206,14.2114154030379,14.2114154030379,111348.092721414,0.0,1.0
2022-02-08,59.11,59.37,58.25,58.36,18757,14.4833924909236,14.5470988358338,14.272671503913,14.2996241882981,76551.5586693389,0.0,1.0
2022-02-09,59.84,59.89,58.82,59.89,24797,14.6622603054791,14.6745115256541,14.4123354139084,14.6745115256541,101202.164542496,0.0,1.0
2022-02-10,59.87,60.33,59.34,59.49,34006,14.6696110375841,14.7823222631944,14.5397481037287,14.5765017642538,138786.176046785,0.0,1.0
2022-02-11,58.95,60.46,58.5,59.85,39010,14.4441885863635,14.8141754356495,14.3339276047882,14.6647105495141,159208.631641036,0.0,1.0
2022-02-14,58.24,59.64,58.24,59.59,27203,14.270221259878,14.6132554247789,14.270221259878,14.6010042046039,111021.59463038,0.0,1.0
2022-02-15,58.21,59.73,57.87,58.7631,31195,14.262870527773,14.635307621094,14.1795622305828,14.3983935253492,127313.849373036,0.0,1.0
2022-02-16,59.69,59.79,58.1,58.46,24796,14.625506644954,14.650009085304,14.2359178433879,14.3241266286482,101198.083316358,0.0,1.0
2022-02-17,59.4,59.755,59.0,59.5,15287,14.5544495679388,14.6414332311815,14.4564398065385,14.5789520082888,62389.7039706873,0.0,1.0
2022-02-18,59.26,59.93,58.51,59.03,20717,14.5201461514487,14.6843125017941,14.3363778488232,14.4637905386435,84550.7618997011,0.0,1.0
2022-02-22,58.74,59.2899,58.12,58.65,19220,14.3927334616283,14.5274723811134,14.2408183314579,14.3706812653133,78441.1663712054,0.0,1.0
2022-02-23,58.5,59.205,58.18,58.58,34521,14.3339276047882,14.5066698092561,14.255519795668,14.3535295570682,140888.007507824,0.0,1.0
2022-02-24,60.43,60.88,58.0,58.0,44120,14.8068247035444,14.9170856851197,14.2114154030379,14.2114154030379,180063.69720591,0.0,1.0
2022-02-25,62.37,62.37,60.59,61.55,26362,15.2821720463357,15.2821720463357,14.8460286081046,15.0812520354652,107589.283448372,0.0,1.0
2022-02-28,62.69,62.9,61.23,61.67,41002,15.3605798554559,15.4120349801911,15.002844226345,15.1106549638853,167338.434107813,0.0,1.0
2022-03-01,63.37,64.0,62.55,63.56,65524,15.5271964498364,15.6815618240418,15.3262764389658,15.5737510865015,267418.261462374,0.0,1.0
2022-03-02,64.85,65.56,63.89,63.89,49638,15.8898325670173,16.0637998935028,15.6546091396567,15.6546091396567,202583.903035062,0.0,1.0
2022-03-03,66.2,66.26,64.39,64.77,41051,16.2206155117432,16.2353169759533,15.777121341407,15.8702306147373,167538.414188572,0.0,1.0
2022-03-04,66.34,66.78,65.46,65.71,35669,16.2549189282333,16.3627296657736,16.0392974531527,16.1005535540279,145573.255114179,0.0,1.0
2022-03-07,64.82,67.11,64.51,67.11,51715,15.8824818349123,16.4435877189288,15.8065242698271,16.4435877189288,211060.609723563,0.0,1.0
2022-03-08,64.26,66.16,64.05,65.63,77082,15.7452681689519,16.2108145356032,15.6938130442168,16.0809516017478,314589.073164685,0.0,1.0
2022-03-09,63.44,64.54,62.79,64.01,62942,15.8089745138621,16.0830897718263,15.6469973159742,15.9510160566254,252580.613404032,1.08,1.0
2022-03-10,64.08,64.64,63.03,63.5,20320,15.9684597548595,16.1080093407321,15.7068042813482,15.8239262552056,81542.3415901928,0.0,1.0
2022-03-11,64.06,65.0,63.79,64.49,39837,15.9634758410783,16.1977197887932,15.8961930050325,16.0706299873734,159862.316039789,0.0,1.0
2022-03-14,63.23,64.8299,63.09,64.01,34022,15.7566434191599,16.1553316020843,15.7217560226917,15.9510160566254,136527.241416414,0.0,1.0
2022-03-15,63.45,63.846,63.08,63.81,19901,15.8114664707527,15.9101479636198,15.7192640658011,15.9011769188137,79860.9320859464,0.0,1.0
2022-03-16,63.53,64.25,62.5,63.68,31455,15.8314021258774,16.0108230219994,15.5747305661473,15.8687814792361,126226.100133834,0.0,1.0
2022-03-17,64.41,64.68,63.7,63.7,16521,16.0506943322487,16.1179771682945,15.8737653930173,15.8737653930173,66297.2945576565,0.0,1.0
2022-03-18,64.82,64.82,63.47,64.39,31650,16.1528645647626,16.1528645647626,15.8164503845339,16.0457104184676,127008.617683544,0.0,1.0
2022-03-21,64.84,65.0,64.13,64.82,23172,16.1578484785438,16.1977197887932,15.9809195393124,16.1528645647626,92987.1623685017,0.0,1.0
2022-03-22,64.21,65.07,64.06,64.87,18316,16.0008551944371,16.2151634870272,15.9634758410783,16.1653243492156,73500.4689254907,0.0,1.0
2022-03-23,63.05,64.09,62.9,64.05,27384,15.7117881951294,15.9709517117501,15.6744088417706,15.9609838841877,109889.541442216,0.0,1.0
2022-03-24,63.65,63.66,62.8001,63.31,17367,15.8613056085644,15.863797565455,15.6495141924337,15.7765790742845,69692.2168502401,0.0,1.0
2022-03-25,64.35,64.58,63.71,63.71,16222,16.0357425909052,16.0930575993886,15.8762573499079,15.8762573499079,65097.4343147693,0.0,1.0
2022-03-28,64.66,64.79,63.78,64.3,24695,16.1129932545133,16.1453886940909,15.893701048142,16.0232828064523,99098.8250772548,0.0,1.0
2022-03-29,65.1,65.37,64.495,65.0,46106,16.222639357699,16.2899221937447,16.0718759658187,16.1977197887932,185019.252035307,0.0,1.0
2022-03-30,64.72,65.11,64.5,64.96,28623,16.1279449958568,16.2251313145896,16.073121944264,16.1877519612308,114861.537565753,0.0,1.0
2022-03-31,66.32,67.15,64.66,65.14,95935,16.5266580983502,16.7334905202686,16.1129932545133,16.2326071852613,384978.569904289,0.0,1.0
2022-04-01,66.99,67.05,66.2,66.32,34347,16.6936192100193,16.7085709513628,16.4967546156632,16.5266580983502,137831.437332596,0.0,1.0
2022-04-04,65.91,67.38,65.33,67.35,29651,16.4244878658363,16.790805528752,16.2799543661824,16.7833296580803,118986.809571398,0.0,1.0
2022-04-05,65.83,67.0,65.57,65.9,32944,16.4045522107116,16.6961111669099,16.3397613315564,16.4219959089457,132201.323885203,0.0,1.0
2022-04-06,65.51,66.88,65.41,66.18,43689,16.3248095902129,16.6662076842229,16.2998900213071,16.491770701882,175320.047329426,0.0,1.0
2022-04-07,63.96,65.615,63.83,65.26,17499,15.9385562721725,16.350975137564,15.9061608325949,16.2625106679483,70221.9210377354,0.0,1.0
2022-04-08,64.31,64.9,62.8,63.54,26978,16.0257747633429,16.1728002198873,15.6494892728648,15.833894082768,108260.299774617,0.0,1.0
2022-04-11,64.14,65.115,63.9,64.77,23617,15.983411496203,16.2263772930349,15.923604530829,16.1404047803097,94772.9075460425,0.0,1.0
2022-04-12,64.15,65.21,63.79,64.48,23686,15.9859034530936,16.2500508834954,15.8961930050325,16.0681380304828,95049.7983713241,0.0,1.0
2022-04-13,66.16,66.16,64.46,64.46,39297,16.4867867881008,16.4867867881008,16.0631541167016,16.0631541167016,157695.344363672,0.0,1.0
2022-04-14,65.18,66.349,65.01,66.2,17279,16.2425750128237,16.5338847733329,16.2002117456837,16.4967546156632,69339.0807252432,0.0,1.0
2022-04-18,64.96,65.8,64.69,65.0,13574,16.1877519612308,16.3970763400398,16.1204691251851,16.1977197887932,54471.2472807717,0.0,1.0
2022-04-19,64.97,65.74,64.51,64.81,22838,16.1902439181214,16.3821245986963,16.0756139011546,16.1503726078721,91646.8502577179,0.0,1.0
2022-04-20,65.91,66.12,65.0601,65.6,15875,16.4244878658363,16.4768189605385,16.2126964497056,16.3472372022282,63704.9543673381,0.0,1.0
2022-04-21,64.99,66.27,64.7343,66.27,22798,16.1952278319026,16.5141983138973,16.1315084942103,16.5141983138973,91486.3338372646,0.0,1.0
2022-04-22,63.65,65.01,63.5,64.97,26698,15.8613056085644,16.2002117456837,15.8239262552056,16.1902439181214,107136.684831445,0.0,1.0
2022-04-25,63.68,63.86,62.0,63.61,29222,15.8687814792361,15.9136367032666,15.4501327216181,15.851337781002,117265.270962039,0.0,1.0
2022-04-26,61.66,63.62,61.55,63.62,23962,15.3654061873382,15.8538297378926,15.3379946615418,15.8538297378926,96157.3616724513,0.0,1.0
2022-04-27,64.11,64.36,61.6259,62.09,43408,15.9759356255312,16.0382345477958,15.3569086143414,15.4725603336333,174192.419475743,0.0,1.0
2022-04-28,65.05,65.5,64.3,64.69,20153,16.2101795732461,16.3223176333223,16.0232828064523,16.1204691251851,80872.185534801,0.0,1.0
2022-04-29,63.77,65.37,63.34,64.22,33900,15.8912090912514,16.2899221937447,15.7840549449563,16.0033471513276,136037.666334032,0.0,1.0
2022-05-02,61.41,64.89,60.92,63.86,47600,15.3031072650737,16.1703082629967,15.1810013774351,15.9136367032666,191014.540339231,0.0,1.0
2022-05-03,62.44,62.89,61.0,61.1,25541,15.5597788248038,15.67191688488,15.2009370325597,15.2258566014656,102493.747369838,0.0,1.0
2022-05-04,63.75,64.08,62.0847,63.28,20423,15.8862251774702,15.9684597548595,15.4712395964813,15.7691032036128,81955.6713728599,0.0,1.0
2022-05-05,61.8,63.99,61.07,63.17,51060,15.4002935838064,15.9460321428442,15.2183807307938,15.7416916778164,204899.210708428,0.0,1.0
2022-05-06,61.89,62.71,61.44,61.77,27526,15.4227211958217,15.6270616608495,15.3105831357454,15.3928177131347,110459.374734825,0.0,1.0
2022-05-09,60.33,63.0,60.1,61.54,55292,15.0339759208906,15.6993284106764,14.9766609124072,15.3355027046512,221881.84799237,0.0,1.0
2022-05-10,59.88,61.65,59.6001,60.19,32261,14.9218378608144,15.3629142304477,14.8520879874469,14.9990885244225,129460.506005965,0.0,1.0
2022-05-11,59.96,61.08,59.5422,59.77,25813,14.941773515939,15.2208726876844,14.8376595570505,14.894426335018,103585.25902892,0.0,1.0
2022-05-12,60.58,60.73,59.0601,59.9,32734,15.0962748431552,15.133654196514,14.7175223153554,14.9268217745955,131358.612677824,0.0,1.0
2022-05-13,62.74,63.41,60.69,61.0,37894,15.6345375315213,15.8014986431904,15.1236863689516,15.2009370325597,152065.230916278,0.0,1.0
2022-05-16,64.41,65.08,63.14,63.14,40994,16.0506943322487,16.2176554439178,15.7342158071446,15.7342158071446,164505.253501396,0.0,1.0
2022-05-17,65.0,65.88,64.27,65.07,39245,16.1977197887932,16.4170119951645,16.0158069357806,16.2151634870272,157486.673017082,0.0,1.0
2022-05-18,63.3,65.11,63.21,65.0,20691,15.7740871173939,16.2251313145896,15.7516595053787,16.1977197887932,83031.1313898961,0.0,1.0
2022-05-19,63.03,64.62,62.97,63.3,40886,15.7068042813482,16.103025426951,15.6918525400047,15.7740871173939,164071.859166173,0.0,1.0
2022-05-20,61.43,63.61,61.17,63.4,33049,15.3080911788548,15.851337781002,15.2433002996996,15.7990066862998,132622.679488892,0.0,1.0
2022-05-23,62.85,63.58,61.75,61.75,25070,15.6619490573177,15.8438619103303,15.3878337993535,15.3878337993535,100603.666519003,0.0,1.0
2022-05-24,64.27,64.36,62.0,63.0,28339,16.0158069357806,16.0382345477958,15.4501327216181,15.6993284106764,113721.870980535,0.0,1.0
2022-05-25,64.68,65.2116,64.12,64.3,28366,16.1179771682945,16.2504495965979,15.9784275824218,16.0232828064523,113830.219564341,0.0,1.0
2022-05-26,65.46,66.05,65.14,65.39,34127,16.31234980576,16.4593752623044,16.2326071852613,16.2949061075259,136948.597020104,0.0,1.0
2022-05-27,66.26,66.76,65.89,66.48,60022,16.5117063570067,16.6363042015359,16.4195039520551,16.5665294085995,240862.914710953,0.0,1.0
2022-05-31,65.89,66.56,64.62,66.19,53398,16.4195039520551,16.5864650637242,16.103025426951,16.4942626587726,214281.395483914,0.0,1.0
2022-06-01,65.92,66.75,64.75,66.42,53181,16.4269798227268,16.6338122446453,16.1354208665286,16.551577667256,213410.593902956,0.0,1.0
2022-06-02,66.0,66.43,65.43,66.43,25354,16.4469154778515,16.5540696241466,16.3048739350882,16.5540696241466,101743.33310422,0.0,1.0
2022-06-03,65.47,66.0,65.03,65.65,37549,16.3148417626506,16.4469154778515,16.2051956594649,16.3596969866811,150680.77678987,0.0,1.0
2022-06-06,65.4,66.39,65.02,66.39,39120,16.2973980644165,16.5441017965843,16.2027037025743,16.5441017965843,156985.059203167,0.0,1.0
2022-06-07,65.97,66.215,65.01,65.67,65072,16.4394396071798,16.5004925509991,16.2002117456837,16.3646809004623,261128.112793161,0.0,1.0
2022-06-08,63.48,64.8,63.24,64.43,31261,16.0980415131698,16.4327833971866,16.0371793524395,16.3389542327273,123272.652662532,1.12,1.0
2022-06-09,62.32,63.145,62.19,62.88,23849,15.8038744029733,16.0130880804837,15.7709073992443,15.945886111344,94044.6400738528,0.0,1.0
2022-06-10,62.12,62.56,60.91,61.92,33329,15.753155935698,15.8647365637036,15.4463092086826,15.7024374684227,131427.473228288,0.0,1.0
2022-06-13,59.77,61.3138,59.69,61.0,54127,15.1572139452136,15.5487097941114,15.1369265583035,15.4691325189565,213440.992631869,0.0,1.0
2022-06-14,57.52,59.79,57.06,59.79,166303,14.5866311883668,15.1622857919411,14.4699787136337,15.1622857919411,655788.744945366,0.0,1.0
2022-06-15,57.39,58.36,57.22,57.52,73533,14.5536641846379,14.799648750923,14.5105534874539,14.5866311883668,289965.387167204,0.0,1.0
2022-06-16,57.69,57.9,55.76,57.01,83823,14.6297418855508,14.6829962761899,14.1403086763445,14.4572990968149,330542.323154455,0.0,1.0
2022-06-17,58.1,59.21,58.06,58.4,36447,14.7337147434651,15.0152022368429,14.7235710500101,14.809792444378,143722.797466214,0.0,1.0
2022-06-21,59.76,60.4,58.25,58.25,28538,15.1546780218498,15.3169771171307,14.7717535939216,14.7717535939216,112534.946472709,0.0,1.0
2022-06-22,59.64,60.44,58.89,59.07,26053,15.1242469414847,15.3271208105857,14.9340526892024,14.9796993097502,102735.754448576,0.0,1.0
2022-06-23,59.09,59.81,58.2153,59.5,22989,14.9847711564777,15.1673576386687,14.7629539398493,15.088744014392,90653.3703995056,0.0,1.0
2022-06-24,60.64,60.76,59.38,59.38,60834,15.377839277861,15.4082703582262,15.0583129340268,15.0583129340268,239888.952754949,0.0,1.0
2022-06-27,61.45,62.36,60.42,60.98,27247,15.5832490703258,15.8140180964283,15.3220489638582,15.464060672229,107444.098624357,0.0,1.0
2022-06-28,61.29,62.45,61.2152,62.02,17001,15.5426742965056,15.8368414067022,15.5237055897447,15.7277967020604,67040.6694576536,0.0,1.0
2022-06-29,60.64,61.67,60.0301,61.55,27163,15.377839277861,15.6390393843286,15.2231733119051,15.6086083039635,107112.858330583,0.0,1.0
2022-06-30,61.12,61.88,60.4,60.7,37367,15.4995635993217,15.6922937749677,15.3169771171307,15.3930548180436,147350.667350399,0.0,1.0
2022-07-01,20.65,20.95,20.26,20.42,287075,15.710045238514,15.9382783412527,15.4133422049537,15.5350665264143,377344.473551671,0.0,3.0
2022-07-05,20.64,20.7,19.94,20.45,178852,15.7024374684227,15.7480840889705,15.1698935620324,15.5578898366882,235091.226277675,0.0,1.0
2022-07-06,20.55,21.0,20.54,20.73,101420,15.6339675376011,15.9763171917092,15.6263597675098,15.7709073992443,133311.073787723,0.0,1.0
2022-07-07,20.26,20.88,20.24,20.88,74269,15.4133422049537,15.8850239506137,15.3981266647711,15.8850239506137,97622.5610248507,0.0,1.0
2022-07-08,20.31,20.46,20.04,20.33,75017,15.4513810554102,15.5654976067795,15.2459712629453,15.4665965955927,98605.7663412891,0.0,1.0
2022-07-11,20.53,20.72,20.12,20.28,57742,15.6187519974185,15.763299629153,15.3068334236756,15.4285577451363,75898.7184248737,0.0,1.0
2022-07-12,20.49,20.79,20.29,20.45,52656,15.5883209170534,15.8165540197921,15.4361655152276,15.5578898366882,69213.4480513341,0.0,1.0
2022-07-13,20.25,20.765,20.2,20.39,66886,15.4057344348624,15.7975345945639,15.367695584406,15.5122432161405,87918.009084654,0.0,1.0
2022-07-14,20.1,20.27,19.99,20.15,64439,15.2916178834931,15.420949975045,15.2079324124889,15.3296567339495,84701.5606764645,0.0,1.0
2022-07-15,20.54,20.63,20.26,20.52,63797,15.6263597675098,15.6948296983314,15.4133422049537,15.6111442273272,83857.6865947086,0.0,1.0
2022-07-18,20.96,21.0,20.54,20.56,56524,15.945886111344,15.9763171917092,15.6263597675098,15.6415753076924,74297.7236716351,0.0,1.0
2022-07-19,21.33,21.56,21.0,21.0,72341,16.2273736047217,16.4023523168214,15.9763171917092,15.9763171917092,95088.3098883618,0.0,1.0
2022-07-20,21.34,21.65,21.28,21.33,47995,16.234981374813,16.470822247643,16.1893347542653,16.2273736047217,63086.8170621352,0.0,1.0
2022-07-21,21.73,21.76,21.11,21.39,68169,16.5316844083733,16.5545077186472,16.0600026627134,16.2730202252695,89604.4428025565,0.0,1.0
2022-07-22,21.33,21.85,21.18,21.59,67507,16.2273736047217,16.6229776494688,16.1132570533524,16.4251756270953,88734.279808596,0.0,1.0
2022-07-25,21.46,21.59,21.2234,21.48,46217,16.3262746159085,16.4251756270953,16.1462747755486,16.3414901560911,60749.7327671778,0.0,1.0
2022-07-26,21.25,21.68,21.2,21.31,54920,16.1665114439914,16.4936455579169,16.128472593535,16.2121580645392,72189.3529128547,0.0,1.0
2022-07-27,21.65,21.71,21.3301,21.44,56988,16.470822247643,16.5164688681908,16.2274496824227,16.3110590757259,74907.6264347736,0.0,1.0
2022-07-28,22.0,22.04,21.57,21.78,99617,16.7370942008382,16.7675252812033,16.4099600869127,16.5697232588298,130941.12835251,0.0,1.0
2022-07-29,21.2,22.4,21.15,22.27,170377,16.128472593535,17.0414050044898,16.0904337430785,16.942503993303,223951.299731125,0.0,1.0
2022-08-01,21.53,22.22,21.295,21.32,195598,16.3795290065475,16.9044651428466,16.2007464094022,16.2197658346305,257102.932466289,0.0,1.0
2022-08-02,21.48,21.99,21.28,21.53,121942,16.3414901560911,16.7294864307469,16.1893347542653,16.3795290065475,160286.126600497,0.0,1.0
2022-08-03,21.38,21.73,21.2,21.72,147854,16.2654124551782,16.5316844083733,16.128472593535,16.5240766382821,194346.041252316,0.0,1.0
2022-08-04,21.43,21.5334,21.26,21.33,72169,16.3034513056346,16.3821156483786,16.1741192140827,16.2273736047217,94862.2252434053,0.0,1.0
2022-08-05,21.49,21.6,21.2522,21.3,70087,16.3490979261824,16.4327833971866,16.1681851534115,16.2045502944479,92125.5494829432,0.0,1.0
2022-08-08,21.6,21.8891,21.36,21.66,108698,16.4327833971866,16.6527240305258,16.2501969149956,16.4784300177343,142877.608938847,0.0,1.0
2022-08-09,21.49,21.881,21.25,21.64,78960,16.3490979261824,16.6465617367518,16.1665114439914,16.4632144775517,103788.625382356,0.0,1.0
2022-08-10,21.75,21.8824,21.4909,21.85,184193,16.5468999485559,16.6476268245646,16.3497826254906,16.6229776494688,242111.680281818,0.0,1.0
2022-08-11,22.09,22.4,21.8524,21.95,172961,16.8055641316598,17.0414050044898,16.6248035142907,16.6990553503817,227347.827187914,0.0,1.0
2022-08-12,22.56,23.07,22.3,22.3,219110,17.1631293259504,17.5511256006062,16.9653273035769,16.9653273035769,288008.177653598,0.0,1.0
2022-08-15,22.34,22.63,22.235,22.53,157098,16.995758383942,17.2163837165895,16.9158767979835,17.1403060156766,206496.776473118,0.0,1.0
2022-08-16,21.77,22.6899,21.54,22.44,269524,16.5621154887385,17.2619542594363,16.3871367766388,17.0718360848549,354274.638646836,0.0,1.0
2022-08-17,22.0,22.04,21.53,21.8,194943,16.7370942008382,16.7675252812033,16.3795290065475,16.5849387990124,256241.970591599,0.0,1.0
2022-08-18,21.94,22.18,21.94,22.1,91005,16.6914475802904,16.8740340624814,16.6914475802904,16.8131719017511,119621.122757363,0.0,1.0
2022-08-19,21.99,22.1,21.72,21.93,109577,16.7294864307469,16.8131719017511,16.5240766382821,16.6838398101991,144033.006630223,0.0,1.0
2022-08-22,22.05,22.06,21.76,21.88,205439,16.7751330512946,16.7827408213859,16.5545077186472,16.6458009597427,270038.391716387,0.0,1.0
2022-08-23,21.72,22.16,21.53,22.16,121016,16.5240766382821,16.8588185222988,16.3795290065475,16.8588185222988,159068.94996544,0.0,1.0
2022-08-24,21.45,22.0,21.45,21.8,135832,16.3186668458172,16.7370942008382,16.3186668458172,16.5849387990124,178543.776126345,0.0,1.0
2022-08-25,22.0,22.03,21.49,21.58,93455,16.7370942008382,16.759917511112,16.3490979261824,16.417567857004,122841.514502382,0.0,1.0
2022-08-26,21.48,22.07,21.44,22.03,75063,16.3414901560911,16.7903485914772,16.3110590757259,16.759917511112,98666.2308393592,0.0,1.0
2022-08-29,21.44,21.6424,21.3,21.39,80296,16.3110590757259,16.4650403423736,16.2045502944479,16.2730202252695,105544.7247176,0.0,1.0
2022-08-30,21.19,21.47,21.16,21.43,81274,16.1208648234437,16.3338823859998,16.0980415131698,16.3034513056346,106830.252524387,0.0,1.0
2022-08-31,21.11,21.4554,21.11,21.25,100054,16.0600026627134,16.3227750416665,16.0600026627134,16.1665114439914,131515.541084172,0.0,1.0
2022-09-01,20.75,21.26,20.59,21.12,182552,15.7861229394269,16.1741192140827,15.6643986179663,16.0676104328046,239954.67503546,0.0,1.0
2022-09-02,20.86,21.219,20.705,20.84,89376,15.8698084104311,16.1429273567084,15.7518879740161,15.8545928702485,117479.890858327,0.0,1.0
2022-09-06,20.59,21.11,20.175,20.98,150773,15.6643986179663,16.0600026627134,15.3486761591777,15.9611016515266,198182.907988525,0.0,1.0
2022-09-07,20.91,21.02,20.56,20.6,116272,15.9078472608876,15.9915327318917,15.6415753076924,15.6720063880576,152833.219990594,0.0,1.0
2022-09-08,20.63,20.96,20.38,20.85,149272,15.6948296983314,15.945886111344,15.5046354460492,15.8622006403398,196209.925127598,0.0,1.0
2022-09-09,20.34,20.4245,20.12,20.41,113295,15.763299629153,15.8287862967373,15.5928017963893,15.8175489395779,146188.95499126,0.38,1.0
2022-09-12,20.76,20.885,20.4,20.52,115148,16.0887954917019,16.1856692603177,15.8097990380886,15.9027978559597,148579.953125324,0.0,1.0
2022-09-13,19.68,20.6727,19.54,20.52,183221,15.2518061308619,16.0211388517007,15.1433075100123,15.9027978559597,236417.198662375,0.0,1.0
2022-09-14,19.62,19.89,19.47,19.76,143485,15.2053067219264,15.4145540621364,15.0890581995875,15.313805342776,185144.288864654,0.0,1.0
2022-09-15,19.78,20.0699,19.46,19.46,116409,15.3293051457545,15.5539747899282,15.0813082980982,15.0813082980982,150207.070581911,0.0,1.0
2022-09-16,20.42,20.46,19.6,19.69,289236,15.8252988410671,15.8562984470242,15.1898069189479,15.2595560323512,373212.485863031,0.0,1.0
2022-09-19,20.45,20.5,20.23,20.31,68393,15.8485485455349,15.8872980529812,15.6780507127712,15.7400499246853,88250.1540113619,0.0,1.0
2022-09-20,19.92,20.3,19.92,20.3,103166,15.4378037666042,15.732300023196,15.4378037666042,15.732300023196,133119.111440296,0.0,1.0
2022-09-21,19.82,20.1536,19.76,20.01,98261,15.3603047517116,15.6188414653933,15.313805342776,15.5075528800075,126789.998732479,0.0,1.0
2022-09-22,19.54,19.86,19.45,19.86,131553,15.1433075100123,15.3913043576686,15.073558396609,15.3913043576686,169747.964128737,0.0,1.0
2022-09-23,19.41,19.59,19.19,19.41,135897,15.0425587906519,15.1820570174586,14.8720609578882,15.0425587906519,175353.196667526,0.0,1.0
2022-09-26,18.96,19.47,18.71,19.23,177424,14.6938132236353,15.0890581995875,14.5000656864038,14.9030605638453,228937.103582411,0.0,1.0
2022-09-27,18.62,19.185,18.62,18.98,141789,14.4303165730005,14.8681860071436,14.4303165730005,14.7093130266138,182955.873950799,0.0,1.0
2022-09-28,19.31,19.54,18.63,18.85,109759,14.9650597757594,15.1433075100123,14.4380664744897,14.6085643072534,141626.31635011,0.0,1.0
2022-09-29,18.53,19.38,18.35,19.31,112162,14.3605674595971,15.0193090861842,14.2210692327905,14.9650597757594,144727.000924399,0.0,1.0
2022-09-30,18.74,18.86,18.48,18.7,98941,14.5233153908716,14.6163142087427,14.3218179521509,14.4923157849146,127667.429240392,0.0,1.0
2022-10-03,18.82,19.08,18.49,18.75,102820,14.5853146027857,14.7868120415064,14.3295678536401,14.5310652923608,132672.654152445,0.0,1.0
2022-10-04,18.77,19.52,18.5456,18.82,168386,14.5465650953394,15.1278077070338,14.3726573059204,14.5853146027857,217275.019861055,0.0,1.0
2022-10-05,18.41,18.7057,18.01,18.53,111412,14.267568641726,14.4967332287634,13.9575725821557,14.3605674595971,143759.246687729,0.0,1.0
2022-10-06,17.84,18.41,17.82,18.28,78826,13.8258242568383,14.267568641726,13.8103244538597,14.1668199223657,101712.260612922,0.0,1.0
2022-10-07,17.87,18.33,17.74,17.82,105823,13.849073961306,14.205569429812,13.7483252419457,13.8103244538597,136547.54211607,0.0,1.0
2022-10-10,17.47,17.9,17.39,17.65,97030,13.5390779017357,13.8723236657738,13.4770786898216,13.6785761285423,125201.591445359,0.0,1.0
2022-10-11,17.67,17.81,17.355,17.48,73497,13.6940759315209,13.8025745523705,13.4499540346092,13.5468278032249,94836.0441766416,0.0,1.0
2022-10-12,17.58,17.82,17.5244,17.82,67046,13.6243268181175,13.8103244538597,13.5812373658373,13.8103244538597,86512.067402304,0.0,1.0
2022-10-13,18.18,18.2436,17.18,17.31,87455,14.0893209074731,14.1386102809448,13.3143307585472,13.4150794779075,112846.595690548,0.0,1.0
2022-10-14,17.87,18.6,17.82,18.42,53764,13.849073961306,14.414816770022,13.8103244538597,14.2753185432153,69373.7850403824,0.0,1.0
2022-10-17,18.56,18.81,18.2341,18.27,111919,14.3838171640649,14.5775647012964,14.13124787453,14.1590700208764,144413.448551718,0.0,1.0
2022-10-18,18.83,19.2,18.54,18.93,110301,14.5930645042749,14.8798108593775,14.3683173610864,14.6705635191675,142325.680078476,0.0,1.0
2022-10-19,18.5,18.96,18.37,18.83,67364,14.3373177551294,14.6938132236353,14.236569035769,14.5930645042749,86922.3951986515,0.0,1.0
2022-10-20,18.58,18.95,18.5,18.5,54417,14.3993169670434,14.686063322146,14.3373177551294,14.3373177551294,70216.3763957758,0.0,1.0
2022-10-21,18.88,19.03,18.51,18.71,80112,14.6318140117212,14.7480625340601,14.3450676566186,14.5000656864038,103371.636544065,0.0,1.0
2022-10-24,19.19,19.3,18.91,18.91,95940,14.8720609578882,14.9573098742701,14.655063716189,14.655063716189,123795.121954733,0.0,1.0
2022-10-25,19.97,20.43,19.22,19.22,167843,15.4765532740505,15.8330487425564,14.895310662356,14.895310662356,216574.365793707,0.0,1.0
2022-10-26,20.01,20.25,19.9,20.0,76642,15.5075528800075,15.6935505157497,15.4223039636256,15.4998029785182,98894.1602757416,0.0,1.0
2022-10-27,20.08,20.28,19.85,20.18,71698,15.5618021904323,15.7168002202175,15.3835544561794,15.6393012053249,92514.7243476178,0.0,1.0
2022-10-28,20.45,20.66,19.8945,20.0,120113,15.8485485455349,16.0112964768093,15.4180415178066,15.4998029785182,154986.486172075,0.0,1.0
2022-10-31,20.1,20.5579,20.05,20.35,130990,15.5773019934108,15.932169982604,15.5385524859645,15.7710495306423,169021.503281744,0.0,1.0
2022-11-01,20.42,20.53,20.0,20.35,172299,15.8252988410671,15.910547757449,15.4998029785182,15.7710495306423,222324.116298505,0.0,1.0
2022-11-02,20.07,20.8,19.95,20.58,133854,15.5540522889431,16.119795097659,15.4610534710719,15.9492972648953,172717.034126838,0.0,1.0
2022-11-03,20.11,20.33,19.5,19.96,100801,15.5850518949001,15.7555497276638,15.1123079040553,15.4688033725612,130067.459747332,0.0,1.0
2022-11-04,20.42,20.445,19.9501,20.24,114150,15.8252988410671,15.8446735947903,15.4611309700868,15.6858006142605,147292.194821063,0.0,1.0
2022-11-07,20.39,20.6457,20.025,20.6,122676,15.8020491365993,16.0002141176797,15.5191777322414,15.9647970678738,158293.62498352,0.0,1.0
2022-11-08,20.02,20.38,19.6805,20.31,99430,15.5153027814968,15.7942992351101,15.2521936259364,15.7400499246853,128298.4050027,0.0,1.0
2022-11-09,19.67,20.02,19.63,19.81,69003,15.2440562293727,15.5153027814968,15.2130566234156,15.3525548502223,89037.2607905195,0.0,1.0
2022-11-10,20.23,20.63,20.11,20.34,124568,15.6780507127712,15.9880467723416,15.5850518949001,15.763299629153,160734.94633789,0.0,1.0
2022-11-11,20.23,20.3129,19.9111,20.13,158402,15.6780507127712,15.7422973961172,15.4309063542787,15.6005516978786,204392.275462514,0.0,1.0
2022-11-14,19.86,20.375,19.83,20.06,105688,15.3913043576686,15.7904242843655,15.3680546532008,15.5463023874538,136373.346353469,0.0,1.0
2022-11-15,20.02,20.27,19.845,19.95,79887,15.5153027814968,15.7090503187282,15.3796795054347,15.4610534710719,103081.310273064,0.0,1.0
2022-11-16,19.97,20.34,19.86,19.86,198795,15.4765532740505,15.763299629153,15.3913043576686,15.3913043576686,256512.937971556,0.0,1.0
2022-11-17,20.15,20.15,19.71,19.82,103777,15.6160515008571,15.6160515008571,15.2750558353297,15.3603047517116,133907.508558436,0.0,1.0
2022-11-18,20.39,20.48,20.22,20.4,73515,15.8020491365993,15.8717982500027,15.6703008112819,15.8097990380886,94859.2702783221,0.0,1.0
2022-11-21,20.39,20.439,20.15,20.36,83274,15.8020491365993,15.8400236538967,15.6160515008571,15.7787994321316,107451.688405863,0.0,1.0
2022-11-22,20.45,20.5999,20.25,20.4,141712,15.8485485455349,15.9647195688589,15.6935505157497,15.8097990380886,182856.517849167,0.0,1.0
2022-11-23,20.35,20.56,20.3,20.32,98896,15.7710495306423,15.9337974619167,15.732300023196,15.7477998261745,127609.363986192,0.0,1.0
2022-11-25,20.46,20.72,20.44,20.44,65051,15.8562984470242,16.0577958857449,15.8407986440456,15.8407986440456,83937.8411327634,0.0,1.0
2022-11-28,20.24,21.0,20.13,20.5,112899,15.6858006142605,16.2747931274441,15.6005516978786,15.8872980529812,145677.980754298,0.0,1.0
2022-11-29,21.15,21.2,20.18,20.27,185392,16.391041649783,16.4297911572293,15.6393012053249,15.7090503187282,239218.524592786,0.0,1.0
2022-11-30,20.97,21.33,20.745,21.08,112242,16.2515434229764,16.5305398765897,16.077170639468,16.3367923393582,144830.228042976,0.0,1.0
2022-12-01,19.06,19.75,18.922,19.6,1944322,14.7713122385279,15.3060554412868,14.6643635979761,15.1898069189479,2508834.47059902,0.0,1.0
2022-12-02,19.3,19.48,19.0601,19.13,624095,14.9573098742701,15.0968081010768,14.7713897375428,14.8255615489527,805294.107112144,0.0,1.0
2022-12-05,19.24,19.39,19.12,19.3,213421,14.9108104653345,15.0270589876734,14.8178116474634,14.9573098742701,275385.435925591,0.0,1.0
2022-12-06,19.3,19.39,19.01,19.3,248771,14.9573098742701,15.0270589876734,14.7325627310816,14.9573098742701,320998.918947268,0.0,1.0
2022-12-07,19.2,19.63,19.14,19.31,190298,14.8798108593775,15.2130566234156,14.833311450442,14.9650597757594,245548.927639585,0.0,1.0
2022-12-08,19.29,19.52,19.0,19.32,648862,14.9495599727808,15.1278077070338,14.7248128295923,14.9728096772486,837251.93268493,0.0,1.0
2022-12-09,18.87,19.1,18.81,18.9,257034,14.9185603668238,15.100397615598,14.8711245627957,14.9422782688378,325113.915869928,0.38,1.0
2022-12-12,18.72,19.05,18.17,19.0,401423,14.7999708567537,15.060867778908,14.3651426531631,15.0213379422179,507746.848472396,0.0,1.0
2022-12-13,18.8,19.095,18.61,18.95,376041,14.8632185954577,15.096444631929,14.7130052160356,14.9818081055279,475641.985253484,0.0,1.0
2022-12-14,18.7,18.921,18.55,18.8,165609,14.7841589220776,14.9588808002477,14.6655694120075,14.8632185954577,209473.417887529,0.0,1.0
2022-12-15,18.46,18.65,18.33,18.6,124107,14.5944157059654,14.7446290853876,14.4916381305713,14.7050992486975,156978.892896929,0.0,1.0
2022-12-16,18.28,18.44,18.05,18.28,231859,14.4521082938812,14.5786037712894,14.270271045107,14.4521082938812,293270.880193616,0.0,1.0
2022-12-19,18.29,18.53,18.075,18.3,172914,14.4600142612193,14.6497574773315,14.2900359634521,14.4679202285573,218713.27391992,0.0,1.0
2022-12-20,17.92,18.26,17.92,18.2,126671,14.1674934697129,14.4362963592052,14.1674934697129,14.3888605551772,160222.012796594,0.0,1.0
2022-12-21,17.91,18.23,17.88,18.03,133363,14.1595875023749,14.4125784571912,14.1358696003609,14.254459110431,168686.505140025,0.0,1.0
2022-12-22,18.16,18.19,17.67,17.67,184906,14.3572366858251,14.3809545878392,13.9698442862627,13.9698442862627,233881.563247839,0.0,1.0
2022-12-23,18.11,18.16,17.9,18.05,178489,14.3177068491351,14.3572366858251,14.1516815350369,14.270271045107,225764.909427187,0.0,1.0
2022-12-27,18.31,18.445,18.03,18.22,182835,14.4758261958953,14.5825567549584,14.254459110431,14.4046724898532,231262.022954466,0.0,1.0
2022-12-28,17.95,18.53,17.95,18.31,148458,14.1912113717269,14.6497574773315,14.1912113717269,14.4758261958953,187779.677872258,0.0,1.0
2022-12-29,18.11,18.34,17.89,17.99,125522,14.3177068491351,14.4995440979093,14.1437755676989,14.222835241079,158768.680205051,0.0,1.0
2022-12-30,18.28,18.46,18.06,18.17,144246,14.4521082938812,14.5944157059654,14.278177012445,14.3651426531631,182452.056570624,0.0,1.0
2023-01-03,18.48,18.83,18.32,18.5,182035,14.6102276406414,14.8869364974718,14.4837321632333,14.6260395753175,230250.129070016,0.0,1.0
2023-01-04,18.78,18.93,18.44,18.44,128280,14.8474066607817,14.9659961708519,14.5786037712894,14.5786037712894,162257.184371696,0.0,1.0
2023-01-05,18.24,18.71,18.06,18.67,171621,14.4204844245292,14.7920648894157,14.278177012445,14.7604410200636,217077.800429177,0.0,1.0
2023-01-06,18.07,18.33,17.97,18.25,221153,14.286082979783,14.4916381305713,14.207023306403,14.4283903918672,279729.210284953,0.0,1.0
2023-01-09,18.33,18.43,18.01,18.02,92542,14.4916381305713,14.5706978039514,14.238647175755,14.246553143093,117053.354818564,0.0,1.0
2023-01-10,18.52,18.6397,18.2777,18.3,116321,14.6418515099935,14.7364859390294,14.4502899213935,14.4679202285573,147130.63566651,0.0,1.0
2023-01-11,18.71,18.76,18.46,18.46,94222,14.7920648894157,14.8315947261057,14.5944157059654,14.5944157059654,119178.331975911,0.0,1.0
2023-01-12,18.94,18.97,18.65,18.65,91383,14.9739021381899,14.9976200402039,14.7446290853876,14.7446290853876,115587.373553466,0.0,1.0
2023-01-13,18.74,18.8387,18.65,18.8,78051,14.8157827914297,14.8938146890558,14.7446290853876,14.8632185954577,98724.1619690926,0.0,1.0
2023-01-17,18.6,18.78,18.505,18.59,99751,14.7050992486975,14.8474066607817,14.6299925589865,14.6971932813595,126171.783584823,0.0,1.0
2023-01-18,18.35,18.7699,18.32,18.67,69000,14.5074500652473,14.8394216337703,14.4837321632333,14.7604410200636,87275.8475338868,0.0,1.0
2023-01-19,18.32,18.495,18.25,18.31,75133,14.4837321632333,14.6220865916484,14.4283903918672,14.4758261958953,95033.2790255581,0.0,1.0
2023-01-20,18.62,18.62,18.15,18.37,98428,14.7209111833736,14.7209111833736,14.3493307184871,14.5232619999233,124498.364073411,0.0,1.0
2023-01-23,18.66,18.75,18.45,18.54,118895,14.7525350527256,14.8236887587677,14.5865097386274,14.6576634446695,150386.404239731,0.0,1.0
2023-01-24,18.71,18.7477,18.55,18.73,83541,14.7920648894157,14.8218703862799,14.6655694120075,14.8078768240917,105668.283751136,0.0,1.0
2023-01-25,18.98,19.015,18.6,18.76,139471,15.0055260075419,15.0331968932249,14.7050992486975,14.8315947261057,176412.314947808,0.0,1.0
2023-01-26,19.18,19.22,18.98,19.12,87929,15.1636453543021,15.1952692236541,15.0055260075419,15.116209550274,111218.52170735,0.0,1.0
2023-01-27,19.29,19.4,19.08,19.2,100779,15.2506109950202,15.3375766357383,15.084585680922,15.1794572889781,127472.067226342,0.0,1.0
2023-01-30,19.31,19.47,19.2,19.29,107597,15.2664229296962,15.3929184071044,15.1794572889781,15.2506109950202,136095.932856574,0.0,1.0
2023-01-31,19.64,19.67,19.16,19.29,132528,15.5273198518505,15.5510377538646,15.1478334196261,15.2506109950202,167630.34089813,0.0,1.0
2023-02-01,19.68,19.86,19.405,19.51,135912,15.5589437212026,15.7012511332867,15.3415296194073,15.4245422764564,171910.652029356,0.0,1.0
2023-02-02,19.99,20.1,19.66,19.82,124613,15.8040287086809,15.890994349399,15.5431317865265,15.6696272639347,157618.915778844,0.0,1.0
2023-02-03,19.96,19.97,19.6701,19.78,87535,15.7803108066668,15.7882167740048,15.5511168135379,15.6380033945827,110720.163969258,0.0,1.0
2023-02-06,19.71,19.97,19.5001,19.96,123140,15.5826616232166,15.7882167740048,15.4167153687918,15.7803108066668,155755.766164099,0.0,1.0
2023-02-07,19.71,19.74,19.42,19.55,133085,15.5826616232166,15.6063795252306,15.3533885704143,15.4561661458084,168334.872015178,0.0,1.0
2023-02-08,19.51,19.7,19.37,19.7,89205,15.4245422764564,15.5747556558786,15.3138587337243,15.5747556558786,112832.492453049,0.0,1.0
2023-02-09,19.26,19.57,19.18,19.48,88475,15.2268930930062,15.4719780804845,15.1636453543021,15.4008243744424,111909.139283487,0.0,1.0
2023-02-10,19.15,19.34,19.03,19.2,134488,15.1399274522881,15.2901408317102,15.045055844232,15.1794572889781,170109.480915034,0.0,1.0
2023-02-13,19.23,19.345,19.14,19.19,152892,15.2031751909921,15.2940938153792,15.1320214849501,15.1715513216401,193388.099726827,0.0,1.0
2023-02-14,19.29,19.41,19.08,19.11,92287,15.2506109950202,15.3454826030763,15.084585680922,15.108303582936,116730.813642896,0.0,1.0
2023-02-15,19.21,19.29,19.05,19.23,78880,15.1873632563161,15.2506109950202,15.060867778908,15.2031751909921,99772.7370068551,0.0,1.0
2023-02-16,19.25,19.32,18.89,19.04,148628,15.2189871256682,15.2743288970342,14.9343723014998,15.05296181157,187994.705322703,0.0,1.0
2023-02-17,19.24,19.425,19.11,19.36,117724,15.2110811583302,15.3573415540833,15.108303582936,15.3059527663863,148905.244566366,0.0,1.0
2023-02-21,18.65,19.37,18.5601,19.25,136841,14.7446290853876,15.3138587337243,14.6735544390189,15.2189871256682,173085.713802675,0.0,1.0
2023-02-22,18.69,19.0,18.64,18.76,123769,14.7762529547396,15.0213379422179,14.7367231180496,14.8315947261057,156551.367730749,0.0,1.0
2023-02-23,18.89,18.92,18.625,18.75,94094,14.9343723014998,14.9580902035139,14.7248641670426,14.8236887587677,119016.428954399,0.0,1.0
2023-02-24,17.66,18.25,16.88,18.21,861781,13.9619383189247,14.4283903918672,13.3452728665599,14.3967665225152,1090038.65454493,0.0,1.0
2023-02-27,17.94,18.0,17.54,17.75,341134,14.1833054043889,14.230741208417,13.8670667108685,14.0330920249667,431489.260472826,0.0,1.0
2023-02-28,17.58,17.955,17.54,17.84,245568,13.8986905802206,14.1951643553959,13.8670667108685,14.1042457310088,310610.946771036,0.0,1.0
2023-03-01,17.58,17.59,17.11,17.5,369951,13.8986905802206,13.9065965475586,13.5271101153341,13.8354428415165,467938.9430581,0.0,1.0
2023-03-02,17.51,17.79,17.4,17.64,156213,13.8433488088545,14.0647158943188,13.7563831681364,13.9461263842486,197588.724214653,0.0,1.0
2023-03-03,17.53,17.78,17.48,17.58,195362,13.8591607435305,14.0568099269808,13.8196309068405,13.8986905802206,247107.016317612,0.0,1.0
2023-03-06,17.98,18.08,17.57,17.57,315180,14.214929273741,14.2939889471211,13.8907846128826,13.8907846128826,398660.893126527,0.0,1.0
2023-03-07,17.56,18.02,17.43,17.98,192206,13.8828786455446,14.246553143093,13.7801010701504,14.214929273741,243115.094943452,0.0,1.0
2023-03-08,17.04,17.23,16.86,17.14,245668,13.7721951028124,13.9257583111184,13.6267141686278,13.8530178440261,303959.004991524,0.38,1.0
2023-03-09,16.84,17.025,16.76,17.0,337467,13.6105496203851,13.7600716916304,13.5458914274141,13.739866006327,417539.661402682,0.0,1.0
2023-03-10,16.27,16.95,16.14,16.88,339923,13.149859995467,13.6994546357201,13.0447904318892,13.6428787168705,420578.410105239,0.0,1.0
2023-03-13,16.2,16.51,16.02,16.03,351768,13.0932840766175,13.3438345743799,12.9478031424328,12.9558854165542,435233.938762305,0.0,1.0
2023-03-14,16.52,17.0,16.49,16.61,363213,13.3519168485013,13.739866006327,13.3276700261371,13.4246573155936,449394.55720723,0.0,1.0
2023-03-15,16.58,16.71,16.25,16.3,392789,13.4004104932295,13.5054800568073,13.1336954472243,13.1741068178311,485988.218293043,0.0,1.0
2023-03-16,16.47,16.77,16.28,16.4,307227,13.3115054778944,13.5539737015355,13.1579422695884,13.2549295590448,380124.449364715,0.0,1.0
2023-03-17,15.99,16.35,15.98,16.35,866486,12.9235563200687,13.214518188438,12.9154740459473,13.214518188438,1072081.92519614,0.0,1.0
2023-03-20,16.33,16.455,16.1,16.13,372165,13.1983536401952,13.2993820667124,13.0124613354038,13.0367081577679,460470.647754981,0.0,1.0
2023-03-21,16.79,16.9,16.49,16.49,328477,13.5701382497782,13.6590432651133,13.3276700261371,13.3276700261371,406416.554384783,0.0,1.0
2023-03-22,16.06,16.72,16.02,16.72,256799,12.9801322389183,13.5135623309286,12.9478031424328,13.5135623309286,317731.118919917,0.0,1.0
2023-03-23,16.17,16.545,16.0625,16.07,251020,13.0690372542534,13.3721225338047,12.9821528074486,12.9882145130397,310580.903629988,0.0,1.0
2023-03-24,16.54,16.55,16.06,16.13,308425,13.368081396744,13.3761636708654,12.9801322389183,13.0367081577679,381606.705450081,0.0,1.0
2023-03-27,16.57,16.76,16.4772,16.6,187667,13.3923282191081,13.5458914274141,13.3173247152618,13.4165750414722,232195.786955339,0.0,1.0
2023-03-28,16.56,16.64,16.46,16.48,197142,13.3842459449867,13.4489041379577,13.303423203773,13.3195877520158,243918.972605464,0.0,1.0
2023-03-29,16.7,16.79,16.47,16.74,243499,13.4973977826859,13.5701382497782,13.3115054778944,13.5297268791714,301275.354366181,0.0,1.0
2023-03-30,16.8,16.8399,16.64,16.71,182692,13.5782205238996,13.6104687976438,13.4489041379577,13.5054800568073,226040.341191817,0.0,1.0
2023-03-31,17.26,17.26,16.81,16.94,273004,13.9500051334825,13.9500051334825,13.586302798021,13.6913723615987,337781.168889339,0.0,1.0
2023-04-03,17.03,17.44,16.84,17.26,224138,13.7641128286911,14.0954860676672,13.6105496203851,13.9500051334825,277320.462822956,0.0,1.0
2023-04-04,16.71,17.16,16.66,16.97,272739,13.5054800568073,13.8691823922689,13.4650686862004,13.7156191839629,337453.290873793,0.0,1.0
2023-04-05,16.66,16.74,16.58,16.62,137442,13.4650686862004,13.5297268791714,13.4004104932295,13.4327395897149,170053.623443204,0.0,1.0
2023-04-06,16.83,16.85,16.655,16.7,106705,13.6024673462637,13.6186318945064,13.4610275491397,13.4973977826859,132023.485466648,0.0,1.0
2023-04-10,16.66,16.9383,16.44,16.8,219567,13.4650686862004,13.6899983749981,13.2872586555303,13.5782205238996,271664.876373699,0.0,1.0
2023-04-11,16.62,16.75,16.47,16.65,232971,13.4327395897149,13.5378091532927,13.3115054778944,13.4569864120791,288249.317582593,0.0,1.0
2023-04-12,16.5,16.78,16.5,16.71,177419,13.3357523002585,13.5620559756568,13.3357523002585,13.5054800568073,219516.18732025,0.0,1.0
2023-04-13,16.5,16.56,16.37,16.47,158785,13.3357523002585,13.3842459449867,13.2306827366807,13.3115054778944,196460.795087594,0.0,1.0
2023-04-14,16.35,16.59,16.21,16.44,159524,13.214518188438,13.4084927673508,13.1013663507388,13.2872586555303,197375.141704527,0.0,1.0
2023-04-17,16.69,16.71,16.35,16.36,190180,13.4893155085645,13.5054800568073,13.214518188438,13.2226004625594,235305.060363124,0.0,1.0
2023-04-18,16.45,16.72,16.4,16.72,96732,13.2953409296517,13.5135623309286,13.2549295590448,13.5135623309286,119684.136602406,0.0,1.0
2023-04-19,16.44,16.545,16.25,16.36,188216,13.2872586555303,13.3721225338047,13.1336954472243,13.2226004625594,232875.051221505,0.0,1.0
2023-04-20,16.45,16.55,16.35,16.39,90440,13.2953409296517,13.3761636708654,13.214518188438,13.2468472849235,111899.198965406,0.0,1.0
2023-04-21,16.7,16.78,16.44,16.7,170913,13.4973977826859,13.5620559756568,13.2872586555303,13.4973977826859,211466.472719753,0.0,1.0
2023-04-24,16.8,16.98,16.72,16.81,199558,13.5782205238996,13.7237014580842,13.5135623309286,13.586302798021,246908.230286803,0.0,1.0
2023-04-25,16.74,16.89,16.7,16.76,132109,13.5297268791714,13.6509609909919,13.4973977826859,13.5458914274141,163455.233039814,0.0,1.0
2023-04-26,16.68,16.92,16.605,16.8,122409,13.4812332344432,13.675207813356,13.4206161785329,13.5782205238996,151453.66039536,0.0,1.0
2023-04-27,16.97,16.99,16.61,16.69,116450,13.7156191839629,13.7317837322056,13.4246573155936,13.4893155085645,144080.735509968,0.0,1.0
2023-04-28,16.84,17.28,16.66,16.66,182082,13.6105496203851,13.9661696817253,13.4650686862004,13.4650686862004,225285.6031183,0.0,1.0
2023-05-01,16.33,16.79,16.25,16.52,225515,13.1983536401952,13.5701382497782,13.1336954472243,13.3519168485013,279024.191228258,0.0,1.0
2023-05-02,16.38,16.46,16.06,16.25,165566,13.2387650108021,13.303423203773,12.9801322389183,13.1336954472243,204850.760458939,0.0,1.0
2023-05-03,16.28,16.555,16.25,16.25,121998,13.1579422695884,13.380204807926,13.1336954472243,13.1336954472243,150945.140152384,0.0,1.0
2023-05-04,16.34,16.38,16.13,16.23,112603,13.2064359143166,13.2387650108021,13.0367081577679,13.1175308989816,139320.936544689,0.0,1.0
2023-05-05,16.35,16.5653,16.2,16.51,88057,13.214518188438,13.3885295502711,13.0932840766175,13.3438345743799,108950.771376567,0.0,1.0
2023-05-08,16.31,16.39,16.2,16.39,109377,13.1821890919525,13.2468472849235,13.0932840766175,13.2468472849235,135329.48568376,0.0,1.0
2023-05-09,16.27,16.31,16.0301,16.29,92476,13.149859995467,13.1821890919525,12.9559662392954,13.1660245437098,114418.291945211,0.0,1.0
2023-05-10,16.24,16.35,16.085,16.35,94005,13.1256131731029,13.214518188438,13.0003379242217,13.214518188438,116310.086231126,0.0,1.0
2023-05-11,16.18,16.18,16.03,16.16,78612,13.0771195283747,13.0771195283747,12.9558854165542,13.060954980132,97264.7039923542,0.0,1.0
2023-05-12,16.2,16.2,15.9009,16.0,114534,13.0932840766175,13.0932840766175,12.8515432576473,12.9316385941901,141710.115593806,0.0,1.0
2023-05-15,16.3,16.37,16.1165,16.19,126286,13.1741068178311,13.2306827366807,13.025797087704,13.0852018024961,156250.577626552,0.0,1.0
2023-05-16,16.07,16.4594,16.07,16.31,159409,12.9882145130397,13.3029382673258,12.9882145130397,13.1821890919525,197232.855018536,0.0,1.0
2023-05-17,16.38,16.45,16.0,16.15,193637,13.2387650108021,13.2953409296517,12.9316385941901,13.0528727060106,239582.321871565,0.0,1.0
2023-05-18,16.3,16.52,16.26,16.38,137937,13.1741068178311,13.3519168485013,13.1417777213457,13.2387650108021,170666.074830731,0.0,1.0
2023-05-19,16.22,16.54,16.21,16.46,133823,13.1094486248602,13.368081396744,13.1013663507388,13.303423203773,165575.923298845,0.0,1.0
2023-05-22,16.33,16.41,16.16,16.22,153108,13.1983536401952,13.2630118331662,13.060954980132,13.1094486248602,189436.781901763,0.0,1.0
2023-05-23,16.21,16.63,16.2,16.3,176682,13.1013663507388,13.4408218638363,13.0932840766175,13.1741068178311,218604.315254378,0.0,1.0
2023-05-24,15.97,16.2,15.87,16.2,125608,12.907391771826,13.0932840766175,12.8265690306123,13.0932840766175,155411.704816969,0.0,1.0
2023-05-25,15.83,15.97,15.7,15.96,143967,12.7942399341268,12.907391771826,12.689170370549,12.8993094977046,178126.846278777,0.0,1.0
2023-05-26,15.9,15.94,15.77,15.88,91122,12.8508158529764,12.8831449494619,12.7457462893986,12.8346513047337,112743.020877109,0.0,1.0
2023-05-30,15.97,16.03,15.86,15.89,120603,12.907391771826,12.9558854165542,12.8184867564909,12.842733578855,149219.140787537,0.0,1.0
2023-05-31,15.94,16.05,15.9,15.97,158868,12.8831449494619,12.9720499647969,12.8508158529764,12.907391771826,196563.488956613,0.0,1.0
2023-06-01,15.96,16.06,15.86,16.06,189516,12.8993094977046,12.9801322389183,12.8184867564909,12.9801322389183,234483.509410968,0.0,1.0
2023-06-02,16.49,16.5,16.125,16.15,170341,13.3276700261371,13.3357523002585,13.0326670207072,13.0528727060106,210758.75111639,0.0,1.0
2023-06-05,16.59,16.68,16.52,16.54,166734,13.4084927673508,13.4812332344432,13.3519168485013,13.368081396744,206295.898278395,0.0,1.0
2023-06-06,17.06,17.1,16.551,16.61,210881,13.7883596510552,13.8206887475406,13.3769718982775,13.4246573155936,260917.901117025,0.0,1.0
2023-06-07,17.19,17.21,16.77,16.77,209109,14.200555631245,14.2170775109788,13.8535961568341,13.8535961568341,253129.79318154,0.38,1.0
2023-06-08,16.91,17.19,16.69,17.19,122728,13.9692493149711,14.200555631245,13.7875086378987,14.200555631245,148564.209372069,0.0,1.0
2023-06-09,16.78,16.88,16.7,16.88,73802,13.861857096701,13.9444664953703,13.7957695777656,13.9444664953703,89338.5028687626,0.0,1.0
2023-06-12,16.73,16.93,16.62,16.75,111298,13.8205523973664,13.9857711947049,13.7296820588302,13.8370742771003,134728.011331502,0.0,1.0
2023-06-13,16.61,16.98,16.59,16.72,170751,13.7214211189633,14.0270758940395,13.7048992392294,13.8122914574995,206696.819914691,0.0,1.0
2023-06-14,16.75,16.82,16.58,16.6,150591,13.8370742771003,13.8949008561687,13.6966382993625,13.7131601790964,182292.817071485,0.0,1.0
2023-06-15,16.89,16.89,16.6301,16.75,99416,13.9527274352372,13.9527274352372,13.7380256080958,13.8370742771003,120344.660052585,0.0,1.0
2023-06-16,17.02,17.07,16.84,17.0,148216,14.0601196535072,14.1014243528419,13.9114227359026,14.0435977737734,179417.841538123,0.0,1.0
2023-06-20,16.97,17.03,16.77,16.92,120257,14.0188149541726,14.0683805933742,13.8535961568341,13.977510254838,145573.024301357,0.0,1.0
2023-06-21,16.62,16.93,16.595,16.89,117378,13.7296820588302,13.9857711947049,13.7090297091629,13.9527274352372,142087.948696914,0.0,1.0
2023-06-22,16.46,16.55,16.3602,16.55,92530,13.5975070209594,13.6718554797617,13.5150628410875,13.6718554797617,112009.046779851,0.0,1.0
2023-06-23,16.12,16.39,15.97,16.27,570334,13.316635065484,13.5396804418909,13.1927209674801,13.4405491634878,690398.440355987,0.0,1.0
2023-06-26,16.49,16.559,16.13,16.18,120000,13.6222898405602,13.679290325642,13.3248960053509,13.3662007046855,145261.921685747,0.0,1.0
2023-06-27,16.77,16.77,16.35,16.46,110956,13.8535961568341,13.8535961568341,13.5066366824232,13.5975070209594,134314.014854698,0.0,1.0
2023-06-28,16.61,16.83,16.58,16.81,121014,13.7214211189633,13.9031617960357,13.6966382993625,13.8866399163018,146489.384923991,0.0,1.0
2023-06-29,17.01,17.03,16.6,16.6,103144,14.0518587136403,14.0683805933742,13.7131601790964,13.7131601790964,124857.463752956,0.0,1.0
2023-06-30,17.14,17.18,16.9551,17.17,177168,14.1592509319104,14.1922946913781,14.0065061537709,14.1840337515111,214464.701176836,0.0,1.0
2023-07-03,17.41,17.525,17.17,17.17,127019,14.3822963083173,14.477297116787,14.1840337515111,14.1840337515111,153758.533588349,0.0,1.0
2023-07-05,17.42,17.55,17.21,17.25,185744,14.3905572481843,14.4979494664543,14.2170775109788,14.2501212704465,224846.086513311,0.0,1.0
2023-07-06,17.34,17.44,17.0475,17.2,129902,14.3244697292489,14.4070791279181,14.0828372381413,14.2088165711119,157248.451256849,0.0,1.0
2023-07-07,17.36,17.655,17.27,17.34,109156,14.3409916089827,14.584689335057,14.2666431501804,14.3244697292489,132135.086029412,0.0,1.0
2023-07-10,17.23,17.4,17.15,17.36,68820,14.2335993907127,14.3740353684504,14.1675118717773,14.3409916089827,83307.7120867757,0.0,1.0
2023-07-11,17.62,17.66,17.2,17.31,101116,14.5557760455228,14.5888198049905,14.2088165711119,14.2996869096481,122402.537276466,0.0,1.0
2023-07-12,17.44,17.87,17.43,17.84,121911,14.4070791279181,14.7622995421959,14.3988181880512,14.7375167225951,147575.217788593,0.0,1.0
2023-07-13,17.37,17.4836,17.302,17.47,136178,14.3492525488496,14.4430968257379,14.2930781577545,14.4318619475189,164845.649761014,0.0,1.0
2023-07-14,17.5,17.505,17.2,17.38,119254,14.4566447671197,14.4607752370531,14.2088165711119,14.3575134887166,144358.876739267,0.0,1.0
2023-07-17,17.55,17.57,17.2575,17.44,73523,14.4979494664543,14.5144713461882,14.2563169753467,14.4070791279181,89000.7689008431,0.0,1.0
2023-07-18,17.6,17.7,17.495,17.5,66056,14.5392541657889,14.6218635644582,14.4525142971862,14.4566447671197,79961.8458239476,0.0,1.0
2023-07-19,17.71,17.77,17.6117,17.65,69165,14.6301245043251,14.6796901435267,14.5489194654332,14.5805588651236,83725.3401116224,0.0,1.0
2023-07-20,17.76,17.78,17.62,17.77,64006,14.6714292036597,14.6879510833936,14.5557760455228,14.6796901435267,77480.2879951495,0.0,1.0
2023-07-21,17.71,17.82,17.69,17.82,73123,14.6301245043251,14.7209948428613,14.6136026245913,14.7209948428613,88516.5624952239,0.0,1.0
2023-07-24,18.0,18.02,17.71,17.72,110030,14.8696917604659,14.8862136401998,14.6301245043251,14.638385444192,133193.07702569,0.0,1.0
2023-07-25,17.75,18.0099,17.75,17.99,79958,14.6631682637928,14.8778700909342,14.6631682637928,14.861430820599,96790.4394512413,0.0,1.0
2023-07-26,17.79,18.0231,17.65,17.72,72039,14.6962120232605,14.8887745315585,14.5805588651236,14.638385444192,87204.3631359961,0.0,1.0
2023-07-27,17.5,17.92,17.44,17.92,73991,14.4566447671197,14.8036042415305,14.4070791279181,14.8036042415305,89567.2903954173,0.0,1.0
2023-07-28,17.28,17.83,17.23,17.8,118788,14.2749040900473,14.7292557827282,14.2335993907127,14.7044729631274,143794.776276721,0.0,1.0
2023-07-31,17.5,17.6,17.35,17.41,115465,14.4566447671197,14.5392541657889,14.3327306691158,14.3822963083173,139772.231562039,0.0,1.0
2023-08-01,17.51,17.56,17.39,17.48,103755,14.4649057069866,14.5062104063212,14.3657744285835,14.4401228873858,125597.089037539,0.0,1.0
2023-08-02,17.61,17.665,17.36,17.36,99158,14.5475151056559,14.5929502749239,14.3409916089827,14.3409916089827,120032.34692096,0.0,1.0
2023-08-03,17.55,17.59,17.445,17.53,71107,14.4979494664543,14.530993225922,14.4112095978516,14.4814275867205,86076.1622109033,0.0,1.0
2023-08-04,17.71,17.85,17.51,17.51,109456,14.6301245043251,14.7457776624621,14.4649057069866,14.4649057069866,132498.240833626,0.0,1.0
2023-08-07,17.89,18.03,17.79,17.79,108633,14.7788214219298,14.8944745800667,14.6962120232605,14.6962120232605,131501.986154064,0.0,1.0
2023-08-08,17.68,17.79,17.59,17.79,93212,14.6053416847243,14.6962120232605,14.530993225922,14.6962120232605,112834.618701432,0.0,1.0
2023-08-09,17.66,17.77,17.52,17.59,82374,14.5888198049905,14.6796901435267,14.4731666468535,14.530993225922,99715.0461411808,0.0,1.0
2023-08-10,17.65,17.83,17.65,17.7,89436,14.5805588651236,14.7292557827282,14.5805588651236,14.6218635644582,108263.710232387,0.0,1.0
2023-08-11,17.67,17.7466,17.62,17.64,58963,14.5970807448574,14.6603595442381,14.5557760455228,14.5722979252566,71375.6557363058,0.0,1.0
2023-08-14,17.34,17.59,17.28,17.57,86239,14.3244697292489,14.530993225922,14.2749040900473,14.5144713461882,104393.690535476,0.0,1.0
2023-08-15,17.03,17.3,17.0205,17.26,76644,14.0683805933742,14.2914259697812,14.0605327005006,14.2583822103135,92778.7893806863,0.0,1.0
2023-08-16,16.83,17.19,16.82,17.12,102074,13.9031617960357,14.200555631245,13.8949008561687,14.1427290521765,123562.211617924,0.0,1.0
2023-08-17,16.55,16.89,16.52,16.68,131657,13.6718554797617,13.9527274352372,13.647072660161,13.7792476980318,159372.906861504,0.0,1.0
2023-08-18,16.53,16.57,16.41,16.47,143609,13.6553336000279,13.6883773594956,13.5562023216248,13.6057679608263,173840.994261403,0.0,1.0
2023-08-21,16.45,16.6,16.395,16.6,91805,13.5892460810925,13.7131601790964,13.5438109118244,13.7131601790964,111131.422669667,0.0,1.0
2023-08-22,16.5,16.55,16.3701,16.525,110802,13.6305507804271,13.6718554797617,13.5232411715558,13.6512031300944,134127.595388535,0.0,1.0
2023-08-23,16.97,16.9891,16.73,16.75,365822,14.0188149541726,14.0345933493184,13.8205523973664,13.8370742771003,442833.389291028,0.0,1.0
2023-08-24,17.07,17.2,17.0,17.0,133483,14.1014243528419,14.2088165711119,14.0435977737734,14.0435977737734,161583.309103154,0.0,1.0
2023-08-25,17.12,17.17,17.03,17.13,85941,14.1427290521765,14.1840337515111,14.0683805933742,14.1509899920434,104032.95676329,0.0,1.0
2023-08-28,17.44,17.49,17.23,17.23,114555,14.4070791279181,14.4483838272527,14.2335993907127,14.2335993907127,138670.661989256,0.0,1.0
2023-08-29,17.57,17.61,17.46,17.5,105102,14.5144713461882,14.5475151056559,14.423601007652,14.4566447671197,127227.654108461,0.0,1.0
2023-08-30,17.63,17.7835,17.56,17.57,134649,14.5640369853897,14.690842412347,14.5062104063212,14.5144713461882,162994.770775534,0.0,1.0
2023-08-31,17.62,17.8,17.59,17.64,109438,14.5557760455228,14.7044729631274,14.530993225922,14.5722979252566,132476.451545373,0.0,1.0
2023-09-01,17.6,17.705,17.5612,17.64,84682,14.5392541657889,14.6259940343916,14.5072017191053,14.5722979252566,102508.917101604,0.0,1.0
2023-09-05,17.16,17.54,17.09,17.47,121856,14.1757728116442,14.4896885265874,14.1179462325757,14.4318619475189,147508.63940782,0.0,1.0
2023-09-06,17.15,17.24,17.05,17.2,88025,14.1675118717773,14.2418603305796,14.084902473108,14.2088165711119,106555.672136565,0.0,1.0
2023-09-07,17.24,17.31,17.01,17.03,165359,14.2418603305796,14.2996869096481,14.0518587136403,14.0683805933742,200169.717566945,0.0,1.0
2023-09-08,17.25,17.3,17.16,17.26,113636,14.2501212704465,14.2914259697812,14.1757728116442,14.2583822103135,137558.197772346,0.0,1.0
2023-09-11,17.08,17.35,17.0355,17.35,116147,14.1096852927088,14.3327306691158,14.072924110301,14.3327306691158,140597.80348362,0.0,1.0
2023-09-12,17.12,17.19,17.0205,17.06,103125,14.1427290521765,14.200555631245,14.0605327005006,14.0931634129749,124834.463948689,0.0,1.0
2023-09-13,16.66,16.86,16.64,16.75,114652,14.0766415332411,14.2456288265573,14.0597428039095,14.1526858152334,135693.042654344,0.38,1.0
2023-09-14,16.9,16.975,16.63,16.75,118793,14.2794262852206,14.3427965202141,14.0512934392437,14.1526858152334,140594.002861158,0.0,1.0
2023-09-15,16.83,16.95,16.75,16.81,127577,14.2202807325599,14.3216731085496,14.1526858152334,14.2033820032283,150990.050785972,0.0,1.0
2023-09-18,16.67,16.84,16.66,16.71,106205,14.0850908979069,14.2287300972257,14.0766415332411,14.1188883565702,125695.841285845,0.0,1.0
2023-09-19,16.55,16.74,16.54,16.68,76734,13.9836985219172,14.1442364505676,13.9752491572514,14.0935402625727,90816.2957038555,0.0,1.0
2023-09-20,16.6,16.76,16.6,16.65,72458,14.0259453452462,14.1611351798992,14.0259453452462,14.0681921685753,85755.5601703286,0.0,1.0
2023-09-21,16.32,16.63,16.32,16.54,107469,13.7893631346035,14.0512934392437,13.7893631346035,13.9752491572514,127191.811752257,0.0,1.0
2023-09-22,16.06,16.43,16.06,16.32,96807,13.5696796532924,13.8823061459274,13.5696796532924,13.7893631346035,114573.11150472,0.0,1.0
2023-09-25,16.04,16.1,15.85,16.0,122380,13.5527809239608,13.6034771119557,13.3922429953104,13.5189834652976,144839.292467979,0.0,1.0
2023-09-26,15.87,16.09,15.8,15.99,186191,13.409141724642,13.5950277472899,13.3499961719814,13.5105341006318,220360.947082084,0.0,1.0
2023-09-27,16.15,16.29,15.9,15.9,182485,13.6457239352847,13.7640150406061,13.4344898186395,13.4344898186395,215974.818483569,0.0,1.0
2023-09-28,16.24,16.34,16.16,16.19,116120,13.721768217277,13.8062618639351,13.6541732999505,13.679521393948,137430.451392235,0.0,1.0
2023-09-29,16.21,16.46,16.11,16.4,127140,13.6964201232796,13.9076542399249,13.6119264766215,13.85695805193,150472.852135797,0.0,1.0
2023-10-02,15.93,16.38,15.86,16.19,122805,13.4598379126369,13.8400593225984,13.4006923599762,13.679521393948,145342.288866891,0.0,1.0
2023-10-03,15.74,15.9,15.63,15.85,151416,13.2992999839865,13.4344898186395,13.2063569726626,13.3922429953104,179204.006441669,0.0,1.0
2023-10-04,15.93,15.99,15.73,15.75,107066,13.4598379126369,13.5105341006318,13.2908506193207,13.3077493486523,126714.852813994,0.0,1.0
2023-10-05,16.1,16.11,15.91,15.96,101006,13.6034771119557,13.6119264766215,13.4429391833053,13.4851860066343,119542.715925973,0.0,1.0
2023-10-06,16.03,16.2017,15.95,15.99,122474,13.544331559295,13.689407150607,13.4767366419685,13.5105341006318,144950.543436209,0.0,1.0
2023-10-09,16.29,16.3,15.68,15.87,96574,13.7640150406061,13.7724644052719,13.2486037959916,13.409141724642,114297.351126022,0.0,1.0
2023-10-10,16.36,16.42,16.25,16.34,64356,13.8231605932668,13.8738567812616,13.7302175819428,13.8062618639351,76166.6735256512,0.0,1.0
2023-10-11,16.54,16.59,16.38,16.38,107135,13.9752491572514,14.0174959805804,13.8400593225984,13.8400593225984,126796.515758758,0.0,1.0
2023-10-12,16.35,16.6,16.25,16.6,106015,13.814711228601,14.0259453452462,13.7302175819428,14.0259453452462,125470.972307507,0.0,1.0
2023-10-13,16.15,16.4412,16.14,16.38,95151,13.6457239352847,13.8917694343532,13.6372745706189,13.8400593225984,112613.20083037,0.0,1.0
2023-10-16,16.38,16.42,16.24,16.34,189118,13.8400593225984,13.8738567812616,13.721768217277,13.8062618639351,223825.112869416,0.0,1.0
2023-10-17,16.4,16.54,16.32,16.32,212043,13.85695805193,13.9752491572514,13.7893631346035,13.7893631346035,250957.330387217,0.0,1.0
2023-10-18,16.31,16.45,16.24,16.31,115445,13.7809137699377,13.8992048752591,13.721768217277,13.7809137699377,136631.574758668,0.0,1.0
2023-10-19,16.04,16.38,16.01,16.24,69223,13.5527809239608,13.8400593225984,13.5274328299634,13.721768217277,81926.8699339017,0.0,1.0
2023-10-20,15.82,16.15,15.79,16.13,102167,13.366894901313,13.6457239352847,13.3415468073155,13.6288252059531,120916.783735708,0.0,1.0
2023-10-23,15.71,15.87,15.65,15.72,113360,13.2739518899891,13.409141724642,13.2232557019942,13.2824012546549,134163.93360165,0.0,1.0
2023-10-24,15.82,15.9,15.77,15.81,91138,13.366894901313,13.4344898186395,13.3246480779839,13.3584455366472,107863.731303698,0.0,1.0
2023-10-25,15.73,15.94,15.73,15.78,82625,13.2908506193207,13.4682872773027,13.2908506193207,13.3330974426497,97788.4175532497,0.0,1.0
2023-10-26,15.76,15.95,15.65,15.84,175135,13.3161987133181,13.4767366419685,13.2232557019942,13.3837936306446,207275.939584731,0.0,1.0
2023-10-27,15.83,16.6978,15.81,15.95,195209,13.3753442659788,14.1085801316779,13.3584455366472,13.4767366419685,231033.938906534,0.0,1.0
2023-10-30,15.89,15.9,15.64,15.88,180529,13.4260404539737,13.4344898186395,13.2148063373284,13.4175910893078,213659.851527632,0.0,1.0
2023-10-31,16.19,16.22,15.78,15.83,96545,13.679521393948,13.7048694879454,13.3330974426497,13.3753442659788,114263.029018802,0.0,1.0
2023-11-01,16.41,16.41,16.1,16.1,77541,13.8654074165958,13.8654074165958,13.6034771119557,13.6034771119557,91771.3971013199,0.0,1.0
2023-11-02,16.65,16.7,16.51,16.56,87442,14.0681921685753,14.1104389919043,13.9499010632539,13.992147886583,103489.437914569,0.0,1.0
2023-11-03,16.92,17.02,16.83,16.83,115892,14.2963250145522,14.3808186612103,14.2202807325599,14.2202807325599,137160.60861823,0.0,1.0
2023-11-06,16.76,16.88,16.67,16.88,74799,14.1611351798992,14.2625275558889,14.0850908979069,14.2625275558889,88526.1826876314,0.0,1.0
2023-11-07,16.5,16.65,16.43,16.65,80643,13.9414516985881,14.0681921685753,13.8823061459274,14.0681921685753,95442.6790529107,0.0,1.0
2023-11-08,16.48,16.54,16.39,16.44,106026,13.9245529692565,13.9752491572514,13.8485086872642,13.8907555105933,125483.991037832,0.0,1.0
2023-11-09,16.26,16.56,16.2,16.5,95339,13.7386669466087,13.992147886583,13.6879707586138,13.9414516985881,112835.702766829,0.0,1.0
2023-11-10,16.38,16.4,16.1447,16.32,58250,13.8400593225984,13.85695805193,13.6412457720119,13.7893631346035,68940.0946744545,0.0,1.0
2023-11-13,16.25,16.36,16.15,16.25,59489,13.7302175819428,13.8231605932668,13.6457239352847,13.7302175819428,70406.4771174015,0.0,1.0
2023-11-14,16.76,16.88,16.62,16.71,180189,14.1611351798992,14.2625275558889,14.0428440745779,14.1188883565702,213257.454408503,0.0,1.0
2023-11-15,16.75,16.8602,16.7,16.7,72013,14.1526858152334,14.2457978138506,14.1104389919043,14.1104389919043,85228.8933526436,0.0,1.0
2023-11-16,16.53,16.77,16.51,16.77,79180,13.9667997925856,14.169584544565,13.9499010632539,14.169584544565,93711.1879197132,0.0,1.0
2023-11-17,16.62,16.74,16.55,16.69,73593,14.0428440745779,14.1442364505676,13.9836985219172,14.1019896272385,87098.8564356586,0.0,1.0
2023-11-20,16.62,16.64,16.52,16.62,84247,14.0428440745779,14.0597428039095,13.9583504279197,14.0428440745779,99708.0885156867,0.0,1.0
2023-11-21,16.46,16.62,16.46,16.62,71565,13.9076542399249,14.0428440745779,13.9076542399249,14.0428440745779,84698.675972143,0.0,1.0
2023-11-22,16.62,16.62,16.47,16.47,75875,14.0428440745779,14.0428440745779,13.9161036045907,13.9161036045907,89799.6512175832,0.0,1.0
2023-11-24,16.7,16.75,16.6,16.6,38238,14.1104389919043,14.1526858152334,14.0259453452462,14.0259453452462,45255.4736508463,0.0,1.0
2023-11-27,16.8,16.9,16.68,16.75,83944,14.1949326385625,14.2794262852206,14.0935402625727,14.1526858152334,99349.4816712857,0.0,1.0
2023-11-28,16.85,16.91,16.75,16.8,47911,14.2371794618915,14.2878756498864,14.1526858152334,14.1949326385625,56703.6716900909,0.0,1.0
2023-11-29,16.9,17.0,16.86,16.95,76892,14.2794262852206,14.3639199318787,14.2456288265573,14.3216731085496,91003.292012157,0.0,1.0
2023-11-30,16.9,17.08,16.89,16.99,109758,14.2794262852206,14.4315148492052,14.2709769205547,14.3554705672129,129900.891180751,0.0,1.0
2023-12-01,17.19,17.19,16.8,16.8,192575,14.5244578605291,14.5244578605291,14.1949326385625,14.1949326385625,227916.544754216,0.0,1.0
2023-12-04,17.44,17.49,17.19,17.19,146486,14.7356919771744,14.7779388005034,14.5244578605291,14.5244578605291,173369.248214285,0.0,1.0
2023-12-05,17.52,17.56,17.44,17.44,78743,14.8032868945008,14.8370843531641,14.7356919771744,14.7356919771744,93193.989269538,0.0,1.0
2023-12-06,17.46,17.71,17.43,17.57,81590,14.752590706506,14.9638248231513,14.7272426125085,14.8455337178299,96563.4733817809,0.0,1.0
2023-12-07,17.53,17.5978,17.3499,17.43,72945,14.8117362591667,14.8690229516009,14.6595632015354,14.7272426125085,86331.9348674347,0.0,1.0
2023-12-08,17.38,17.5715,17.24,17.54,79802,14.6849957891795,14.8468011225298,14.5667046838581,14.8201856238325,94447.3379435333,0.0,1.0
2023-12-11,17.1,17.38,17.04,17.38,129308,14.4484135785368,14.6849957891795,14.3977173905419,14.6849957891795,153038.725530719,0.0,1.0
2023-12-12,17.1,17.12,17.03,17.1,128272,14.4484135785368,14.4653123078684,14.3892680258761,14.4484135785368,151812.597838311,0.0,1.0
2023-12-13,17.14,17.22,16.575,16.77,290936,14.8032868945008,14.8723804155954,14.3153139017708,14.4837293594387,336860.528039382,0.38,1.0
2023-12-14,17.23,17.49,17.07,17.28,215319,14.8810171057322,15.1055710492894,14.7428300635431,14.9242005564163,249307.31170055,0.0,1.0
2023-12-15,17.24,17.32,17.15,17.2,254630,14.889653795869,14.9587473169635,14.8119235846377,14.8551070353217,294823.590943257,0.0,1.0
2023-12-18,17.15,17.32,17.15,17.24,293971,14.8119235846377,14.9587473169635,14.8119235846377,14.889653795869,340374.605714881,0.0,1.0
2023-12-19,17.2,17.3,17.16,17.16,114486,14.8551070353217,14.9414739366899,14.8205602747745,14.8205602747745,132557.725455484,0.0,1.0
2023-12-20,17.02,17.33,17.005,17.09,131442,14.6996466128591,14.9673840071003,14.6866915776538,14.7601034438168,152190.246399731,0.0,1.0
2023-12-21,17.15,17.18,17.01,17.13,88891,14.8119235846377,14.8378336550481,14.6910099227222,14.794650204364,102922.53003392,0.0,1.0
2023-12-22,17.3,17.39,17.14,17.14,97484,14.9414739366899,15.0192041479212,14.8032868945008,14.8032868945008,112871.943366895,0.0,1.0
2023-12-26,17.42,17.43,17.25,17.36,88484,15.0451142183317,15.0537509084685,14.8982904860058,14.9932940775108,102451.284691604,0.0,1.0
2023-12-27,17.48,17.6,17.4,17.51,93700,15.0969343591525,15.2005746407943,15.027840838058,15.122844429563,108490.635319418,0.0,1.0
2023-12-28,17.62,17.65,17.3132,17.4,79196,15.217848021068,15.2437580914784,14.9528743676705,15.027840838058,91697.1649387038,0.0,1.0
2023-12-29,17.33,17.69,17.33,17.69,128053,14.9673840071003,15.2783048520257,14.9673840071003,15.2783048520257,148266.289483003,0.0,1.0
2024-01-02,17.42,17.6,17.25,17.25,111809,15.0451142183317,15.2005746407943,14.8982904860058,14.8982904860058,129458.158425066,0.0,1.0
2024-01-03,17.13,17.36,17.12,17.27,97792,14.794650204364,14.9932940775108,14.7860135142272,14.9155638662794,113228.561463783,0.0,1.0
2024-01-04,17.11,17.41,17.05,17.1,88910,14.7773768240904,15.0364775281948,14.7255566832695,14.7687401339536,102944.529202235,0.0,1.0
2024-01-05,17.1,17.22,16.9201,17.08,109806,14.7687401339536,14.8723804155954,14.6133660783923,14.7514667536799,127138.982944332,0.0,1.0
2024-01-08,17.26,17.32,17.0694,17.1,59583,14.9069271761426,14.9587473169635,14.7423118621349,14.7687401339536,68988.2339833175,0.0,1.0
2024-01-09,17.13,17.22,17.01,17.09,66239,14.794650204364,14.8723804155954,14.6910099227222,14.7601034438168,76694.8899991771,0.0,1.0
2024-01-10,17.08,17.17,17.0,17.07,57331,14.7514667536799,14.8291969649113,14.6823732325854,14.7428300635431,66380.7536125671,0.0,1.0
2024-01-11,16.98,17.02,16.85,17.0,83188,14.6650998523118,14.6996466128591,14.5528228805332,14.6823732325854,96319.3059866776,0.0,1.0
2024-01-12,17.03,17.2,16.99,17.14,52295,14.7082833029959,14.8551070353217,14.6737365424486,14.8032868945008,60549.8161582595,0.0,1.0
2024-01-16,16.79,17.06,16.7,16.98,99062,14.5010027397123,14.7341933734063,14.423272528481,14.6650998523118,114699.032187963,0.0,1.0
2024-01-17,16.68,16.81,16.53,16.6,127369,14.4059991482074,14.5182761199859,14.2764487961551,14.3369056271128,147474.31942368,0.0,1.0
2024-01-18,16.66,16.69,16.545,16.65,66366,14.3887257679337,14.4146358383442,14.2894038313604,14.3800890777969,76841.9370715951,0.0,1.0
2024-01-19,16.68,16.735,16.5,16.65,76170,14.4059991482074,14.4535009439598,14.2505387257447,14.3800890777969,88193.5079218782,0.0,1.0
2024-01-22,16.84,16.9,16.76,16.78,66571,14.5441861903964,14.5960063312173,14.4750926693019,14.4923660495755,77079.2965191988,0.0,1.0
2024-01-23,16.8,16.95,16.7255,16.95,53432,14.5096394298491,14.6391897819014,14.4452960883299,14.6391897819014,61866.2927042382,0.0,1.0
2024-01-24,16.61,16.97,16.61,16.96,63570,14.3455423172496,14.656463162175,14.3455423172496,14.6478264720382,73604.5857764715,0.0,1.0
2024-01-25,16.82,16.89,16.7005,16.79,57467,14.5269128101228,14.5873696410805,14.4237043629878,14.5010027397123,66538.2213436599,0.0,1.0
2024-01-26,16.84,17.0101,16.83,16.9,56230,14.5441861903964,14.6910962896236,14.5355495002596,14.5960063312173,65105.9597012896,0.0,1.0
2024-01-29,16.98,16.98,16.7669,16.85,76944,14.6650998523118,14.6650998523118,14.4810519854963,14.5528228805332,89089.6845679535,0.0,1.0
2024-01-30,16.92,17.02,16.885,16.97,55488,14.6132797114909,14.6996466128591,14.5830512960121,14.656463162175,64246.8342860601,0.0,1.0
2024-01-31,16.53,17.0,16.53,17.0,91095,14.2764487961551,14.6823732325854,14.2764487961551,14.6823732325854,105474.433558403,0.0,1.0
2024-02-01,16.86,16.86,16.49,16.55,97827,14.56145957067,14.56145957067,14.2419020356079,14.2937221764288,113269.08624752,0.0,1.0
2024-02-02,16.59,16.71,16.5,16.57,122178,14.328268936976,14.4319092186178,14.2505387257447,14.3109955567024,141463.915069966,0.0,1.0
2024-02-05,16.5,16.565,16.31,16.45,132178,14.2505387257447,14.306677211634,14.0864416131452,14.2073552750606,153042.424709177,0.0,1.0
2024-02-06,16.6,16.64,16.48,16.48,74118,14.3369056271128,14.3714523876601,14.2332653454711,14.2332653454711,85817.5977439124,0.0,1.0
2024-02-07,16.35,16.68,16.33,16.68,71711,14.1209883736925,14.4059991482074,14.1037149934188,14.4059991482074,83030.6504737536,0.0,1.0
2024-02-08,16.53,16.63,16.358,16.38,75395,14.2764487961551,14.3628156975233,14.1278977258019,14.1468984441029,87296.1734248397,0.0,1.0
2024-02-09,16.57,16.595,16.425,16.58,66624,14.3109955567024,14.3325872820444,14.1857635497186,14.3196322468392,77140.6626202866,0.0,1.0
2024-02-12,16.62,16.72,16.5101,16.54,132219,14.3541790073865,14.4405459087546,14.2592617827829,14.2850854862919,153089.896598698,0.0,1.0
2024-02-13,16.19,16.42,16.17,16.36,152054,13.9828013315034,14.1814452046502,13.9655279512298,14.1296250638293,176055.870468076,0.0,1.0
2024-02-14,16.31,16.36,16.16,16.34,98806,14.0864416131452,14.1296250638293,13.956891261093,14.1123516835556,114402.622341199,0.0,1.0
2024-02-15,16.63,16.64,16.42,16.43,77446,14.3628156975233,14.3714523876601,14.1814452046502,14.190081894787,89670.9257518418,0.0,1.0
2024-02-16,16.43,16.63,16.35,16.47,126747,14.190081894787,14.3628156975233,14.1209883736925,14.2246286553342,146754.136124121,0.0,1.0
2024-02-20,16.39,16.5273,16.3249,16.35,110914,14.1555351342397,14.2741168898182,14.0993102814491,14.1209883736925,128421.881812357,0.0,1.0
2024-02-21,16.49,16.51,16.35,16.4,75587,14.2419020356079,14.2591754158815,14.1209883736925,14.1641718243765,87518.4808099122,0.0,1.0
2024-02-22,16.6,16.62,16.41,16.48,122107,14.3369056271128,14.3541790073865,14.1728085145133,14.2332653454711,141381.707651527,0.0,1.0
2024-02-23,17.22,17.49,16.86,16.93,262631,14.8723804155954,15.1055710492894,14.56145957067,14.6219164016277,304087.55650559,0.0,1.0
2024-02-26,17.13,17.21,17.0,17.15,185250,14.794650204364,14.8637437254585,14.6823732325854,14.8119235846377,214491.891066404,0.0,1.0
2024-02-27,17.09,17.305,17.02,17.28,137063,14.7601034438168,14.9457922817583,14.6996466128591,14.9242005564163,158698.526667932,0.0,1.0
2024-02-28,17.1,17.21,17.01,17.09,71968,14.7687401339536,14.8637437254585,14.6910099227222,14.7601034438168,83328.2181714815,0.0,1.0
2024-02-29,17.05,17.25,16.98,17.16,105304,14.7255566832695,14.8982904860058,14.6650998523118,14.8205602747745,121926.337904759,0.0,1.0
2024-03-01,17.2,17.22,16.98,17.07,76968,14.8551070353217,14.8723804155954,14.6650998523118,14.7428300635431,89117.4729910878,0.0,1.0
2024-03-04,17.06,17.24,17.0,17.24,93252,14.7341933734063,14.889653795869,14.6823732325854,14.889653795869,107971.918087581,0.0,1.0
2024-03-05,17.01,17.1604,16.91,17.05,106857,14.6910099227222,14.8209057423799,14.6046430213541,14.7255566832695,123724.480451729,0.0,1.0
2024-03-06,16.9,17.07,16.84,17.07,149809,14.5960063312173,14.7428300635431,14.5441861903964,14.7428300635431,173456.495054072,0.0,1.0
2024-03-07,17.01,17.03,16.87,17.0,145586,14.6910099227222,14.7082833029959,14.5700962608068,14.6823732325854,168566.890433434,0.0,1.0
2024-03-08,17.06,17.19,16.915,17.15,159134,14.7341933734063,14.8464703451849,14.6089613664225,14.8119235846377,184253.455292638,0.0,1.0
2024-03-11,17.09,17.11,16.91,17.11,196857,14.7601034438168,14.7773768240904,14.6046430213541,14.7773768240904,227931.067204637,0.0,1.0
2024-03-12,17.02,17.16,16.97,17.09,233616,14.6996466128591,14.8205602747745,14.656463162175,14.7601034438168,270492.510787416,0.0,1.0
2024-03-13,16.66,16.75,16.59,16.67,199300,14.7169199931327,14.7964231623633,14.6550841948422,14.7257536786028,225613.647526069,0.38,1.0
2024-03-14,16.49,16.63,16.3343,16.63,205510,14.5667473401415,14.6904189367225,14.4292068573726,14.6904189367225,232643.555961278,0.0,1.0
2024-03-15,16.68,16.68,16.3653,16.4,214384,14.7345873640728,14.7345873640728,14.4565912823298,14.4872441709109,242689.193232458,0.0,1.0
2024-03-18,16.59,16.73,16.54,16.66,139742,14.6550841948422,14.7787557914232,14.6109157674919,14.7169199931327,158192.184308018,0.0,1.0
2024-03-19,16.7,16.71,16.34,16.54,107927,14.752254735013,14.761088420483,14.4342420580905,14.6109157674919,122176.638918946,0.0,1.0
2024-03-20,16.86,16.8753,16.53,16.69,190257,14.893593702534,14.9071092413032,14.6020820820218,14.7434210495429,215376.697126781,0.0,1.0
2024-03-21,16.96,17.03,16.84,16.89,197791,14.9819305572347,15.0437663555252,14.8759263315939,14.9200947589442,223905.413737224,0.0,1.0
2024-03-22,16.72,17.02,16.72,16.99,108409,14.7699221059531,15.0349326700551,14.7699221059531,15.0084316136449,122722.277544675,0.0,1.0
2024-03-25,16.67,16.94,16.65,16.8,86600,14.7257536786028,14.9642631862946,14.7080863076626,14.8405915897136,98033.8277760037,0.0,1.0
2024-03-26,16.72,16.87,16.67,16.82,124764,14.7699221059531,14.9024273880041,14.7257536786028,14.8582589606538,141236.633818076,0.0,1.0
2024-03-27,16.9,16.99,16.74,16.83,186271,14.9289284444143,15.0084316136449,14.7875894768932,14.8670926461238,210864.424176259,0.0,1.0
2024-03-28,16.95,17.05,16.885,16.99,200770,14.9730968717646,15.0614337264653,14.9156779162092,15.0084316136449,227277.732131506,0.0,1.0
2024-04-01,17.0,17.04,16.9,16.98,236902,15.017265299115,15.0526000409953,14.9289284444143,14.9995979281749,268180.252514906,0.0,1.0
2024-04-02,16.76,17.0,16.7,16.91,170815,14.8052568478334,15.017265299115,14.752254735013,14.9377621298844,193367.763181964,0.0,1.0
2024-04-03,16.85,16.85,16.6799,16.76,186422,14.884760017064,14.884760017064,14.7344990272181,14.8052568478334,211035.360758178,0.0,1.0
2024-04-04,16.8,17.02,16.78,16.9,181876,14.8405915897136,15.0349326700551,14.8229242187735,14.9289284444143,205889.15081511,0.0,1.0
2024-04-05,16.77,16.86,16.7156,16.76,125365,14.8140905333034,14.893593702534,14.7660352843463,14.8052568478334,141916.98405472,0.0,1.0
2024-04-08,17.0,17.04,16.9,16.9,231093,15.017265299115,15.0526000409953,14.9289284444143,14.9289284444143,261604.288247576,0.0,1.0
2024-04-09,17.01,17.0392,16.945,17.03,176793,15.0260989845851,15.0518933461577,14.9686800290296,15.0437663555252,200135.040577402,0.0,1.0
2024-04-10,16.7,16.83,16.58,16.8,200091,14.752254735013,14.8670926461238,14.6462505093721,14.8405915897136,226509.083528041,0.0,1.0
2024-04-11,16.89,16.89,16.62,16.7,114466,14.9200947589442,14.9200947589442,14.6815852512524,14.752254735013,129578.985337276,0.0,1.0
2024-04-12,16.91,16.92,16.75,16.75,135780,14.9377621298844,14.9465958153544,14.7964231623633,14.7964231623633,153707.080085748,0.0,1.0
2024-04-15,16.72,16.9,16.7,16.9,240690,14.7699221059531,14.9289284444143,14.752254735013,14.9289284444143,272468.383457349,0.0,1.0
2024-04-16,16.54,16.67,16.51,16.62,167284,14.6109157674919,14.7257536786028,14.5844147110817,14.6815852512524,189370.564037887,0.0,1.0
2024-04-17,16.61,16.71,16.5575,16.57,148513,14.6727515657824,14.761088420483,14.6263747170645,14.6374168239021,168121.222453783,0.0,1.0
2024-04-18,16.72,16.77,16.605,16.68,112013,14.7699221059531,14.8140905333034,14.6683347230473,14.7345873640728,126802.114903851,0.0,1.0
2024-04-19,16.98,16.98,16.67,16.68,124199,14.9995979281749,14.9995979281749,14.7257536786028,14.7345873640728,140597.036673809,0.0,1.0
2024-04-22,17.09,17.1,16.91,17.05,155734,15.0967684683456,15.1056021538157,14.9377621298844,15.0614337264653,176295.613566607,0.0,1.0
2024-04-23,17.2,17.25,17.02,17.06,174037,15.1939390085163,15.2381074358667,15.0349326700551,15.0702674119354,197015.164949797,0.0,1.0
2024-04-24,17.16,17.207,17.05,17.13,150855,15.1586042666361,15.2001225883454,15.0614337264653,15.1321032102259,170772.437519042,0.0,1.0
2024-04-25,17.11,17.11,16.97,17.06,106829,15.1144358392857,15.1144358392857,14.9907642427048,15.0702674119354,120933.669601417,0.0,1.0
2024-04-26,17.13,17.1799,17.07,17.14,80294,15.1321032102259,15.1761833007215,15.0791010974055,15.1409368956959,90895.2444277881,0.0,1.0
2024-04-29,17.32,17.34,17.18,17.19,130073,15.2999432341572,15.3176106050973,15.1762716375762,15.1851053230463,147246.582913489,0.0,1.0
2024-04-30,17.35,17.53,17.18,17.19,262794,15.3264442905674,15.4854506290286,15.1762716375762,15.1851053230463,297490.782177449,0.0,1.0
2024-05-01,17.37,17.52,17.33,17.39,128681,15.3441116615075,15.4766169435585,15.3087769196272,15.3617790324476,145670.796674873,0.0,1.0
2024-05-02,17.47,17.55,17.3539,17.44,109953,15.4324485162082,15.5031179999687,15.3298894279007,15.405947459798,124470.132395554,0.0,1.0
2024-05-03,17.02,17.75,17.02,17.7,182962,15.0349326700551,15.6797917093701,15.0349326700551,15.6356232820197,207118.535768514,0.0,1.0
2024-05-06,16.97,17.145,16.95,17.08,161206,14.9907642427048,15.145353738431,14.9730968717646,15.0879347828755,182490.083608066,0.0,1.0
2024-05-07,17.24,17.31,16.99,16.99,127594,15.2292737503966,15.2911095486871,15.0084316136449,15.0084316136449,144440.279691125,0.0,1.0
2024-05-08,17.34,17.35,17.1557,17.2,109935,15.3176106050973,15.3264442905674,15.1548057818839,15.1939390085163,124449.755849365,0.0,1.0
2024-05-09,17.25,17.36,17.2348,17.34,125370,15.2381074358667,15.3352779760374,15.2246802339522,15.3176106050973,141922.644206439,0.0,1.0
2024-05-10,17.3,17.34,17.21,17.34,95414,15.282275863217,15.3176106050973,15.2027726939864,15.3176106050973,108011.543226555,0.0,1.0
2024-05-13,17.36,17.38,17.2501,17.33,97383,15.3352779760374,15.3529453469776,15.2381957727214,15.3087769196272,110240.510973564,0.0,1.0
2024-05-14,17.45,17.4661,17.325,17.44,122230,15.414781145268,15.4290033788748,15.3043600768922,15.405947459798,138368.068926801,0.0,1.0
2024-05-15,17.65,17.73,17.57,17.61,101966,15.5914548546694,15.6621243384299,15.5207853709088,15.5561201127891,115428.606039354,0.0,1.0
2024-05-16,17.81,17.84,17.66,17.73,90961,15.7327938221905,15.7592948786007,15.6002885401395,15.6621243384299,102970.612105463,0.0,1.0
2024-05-17,17.8,17.87,17.73,17.85,111506,15.7239601367204,15.7857959350109,15.6621243384299,15.7681285640707,126228.175519528,0.0,1.0
2024-05-20,17.67,17.9,17.67,17.82,93675,15.6091222256095,15.8122969914211,15.6091222256095,15.7416275076605,106042.942458628,0.0,1.0
2024-05-21,17.75,17.77,17.62,17.68,59416,15.6797917093701,15.6974590803102,15.5649537982592,15.6179559110796,67260.7149092268,0.0,1.0
2024-05-22,17.68,17.8,17.67,17.72,92698,15.6179559110796,15.7239601367204,15.6091222256095,15.6532906529599,104936.948812702,0.0,1.0
2024-05-23,17.53,17.715,17.475,17.68,109017,15.4854506290286,15.6488738102248,15.4368653589432,15.6179559110796,123410.551993725,0.0,1.0
2024-05-24,17.45,17.5835,17.45,17.52,65849,15.414781145268,15.5327108462934,15.414781145268,15.4766169435585,74543.0661111097,0.0,1.0
2024-05-28,17.48,17.65,17.46,17.47,141356,15.4412822016782,15.5914548546694,15.4236148307381,15.4324485162082,160019.281282966,0.0,1.0
2024-05-29,17.38,17.46,17.31,17.43,129413,15.3529453469776,15.4236148307381,15.2911095486871,15.3971137743279,146499.442886559,0.0,1.0
2024-05-30,17.67,17.72,17.5,17.5,79366,15.6091222256095,15.6532906529599,15.4589495726184,15.4589495726184,89844.7202687107,0.0,1.0
2024-05-31,17.76,17.79,17.53,17.68,125470,15.6886253948401,15.7151264512503,15.4854506290286,15.6179559110796,142035.847240823,0.0,1.0
2024-06-03,17.85,17.92,17.79,17.88,113547,15.7681285640707,15.8299643623612,15.7151264512503,15.7946296204809,128538.649451293,0.0,1.0
2024-06-04,17.98,17.98,17.815,17.84,120804,15.8829664751816,15.8829664751816,15.7372106649255,15.7592948786007,136753.793656494,0.0,1.0
2024-06-05,17.93,18.0,17.8902,18.0,91619,15.8387980478313,15.9006338461218,15.8036399796604,15.9006338461218,103715.488071706,0.0,1.0
2024-06-06,17.94,17.97,17.86,17.89,71946,15.8476317333013,15.8741327897115,15.7769622495408,15.803463305951,81445.0551174643,0.0,1.0
2024-06-07,17.9,17.9399,17.82,17.84,88107,15.8122969914211,15.8475433964466,15.7416275076605,15.7592948786007,99739.7975041613,0.0,1.0
2024-06-10,17.93,17.99,17.783,17.85,156401,15.8387980478313,15.8918001606517,15.7089428714213,15.7681285640707,177050.677805944,0.0,1.0
2024-06-11,17.76,17.9,17.73,17.89,105818,15.6886253948401,15.8122969914211,15.6621243384299,15.803463305951,119789.186923802,0.0,1.0
2024-06-12,17.78,17.99,17.77,17.9,146259,15.7062927657803,15.8918001606517,15.6974590803102,15.8122969914211,165569.626058782,0.0,1.0
2024-06-13,17.43,17.54,17.385,17.47,111145,15.7327938221905,15.8320828250844,15.6921755937339,15.7688989141519,123134.986188376,0.38,1.0
2024-06-14,17.42,17.42,17.265,17.34,107748,15.7237675492001,15.7237675492001,15.5838603178496,15.6515573652773,119371.528110353,0.0,1.0
2024-06-17,17.4,17.49,17.35,17.39,75833,15.7057150032194,15.7869514601326,15.6605836382676,15.696688730229,84013.6345100829,0.0,1.0
2024-06-18,17.33,17.425,17.32,17.4,82444,15.6425310922869,15.7282806856953,15.6335048192966,15.7057150032194,91337.8091800308,0.0,1.0
2024-06-20,17.19,17.3778,17.17,17.35,88625,15.5161632704219,15.6856766771808,15.4981107244412,15.6605836382676,98185.5967514948,0.0,1.0
2024-06-21,17.1,17.25,17.09,17.25,141167,15.4349268135087,15.5703209083641,15.4259005405184,15.5703209083641,156395.668678344,0.0,1.0
2024-06-24,17.48,17.5,17.11,17.2,163748,15.7779251871422,15.795977733123,15.4439530864991,15.5251895434123,181412.638610593,0.0,1.0
2024-06-25,17.15,17.53,17.11,17.53,133051,15.4800581784605,15.823056552094,15.4439530864991,15.823056552094,147404.139163702,0.0,1.0
2024-06-26,17.03,17.155,17.03,17.07,89143,15.3717429025762,15.4845713149557,15.3717429025762,15.4078479945377,98759.4770236221,0.0,1.0
2024-06-27,17.29,17.3,17.14,17.14,115404,15.6064260003255,15.6154522733158,15.4710319054701,15.4710319054701,127853.434217314,0.0,1.0
2024-06-28,17.46,17.54,17.22,17.51,386618,15.7598726411615,15.8320828250844,15.543242089393,15.8050040061133,428325.179631813,0.0,1.0
2024-07-01,17.36,17.59,17.2,17.57,139377,15.669609911258,15.8772141900362,15.5251895434123,15.8591616440555,154412.568896283,0.0,1.0
2024-07-02,17.47,17.49,17.35,17.4,104754,15.7688989141519,15.7869514601326,15.6605836382676,15.7057150032194,116054.544452537,0.0,1.0
2024-07-03,17.49,17.65,17.47,17.53,64933,15.7869514601326,15.9313718279783,15.7688989141519,15.823056552094,71937.7755020006,0.0,1.0
2024-07-05,17.36,17.5,17.315,17.49,76026,15.669609911258,15.795977733123,15.6289916828014,15.7869514601326,84227.4547659139,0.0,1.0
2024-07-08,17.41,17.485,17.3609,17.38,76692,15.7147412762098,15.7824383236374,15.6704222758271,15.6876624572387,84965.3008300774,0.0,1.0
2024-07-09,17.45,17.47,17.27,17.38,71330,15.7508463681712,15.7688989141519,15.5883734543448,15.6876624572387,79024.8644996796,0.0,1.0
2024-07-10,17.64,17.66,17.44,17.55,129122,15.9223455549879,15.9403981009687,15.7418200951808,15.8411090980747,143051.290535927,0.0,1.0
2024-07-11,18.09,18.1,17.6363,17.79,163037,16.328527839554,16.3375541125443,15.9190058339815,16.0577396498433,180624.938082634,0.0,1.0
2024-07-12,18.25,18.31,18.12,18.2,115034,16.4729482073997,16.5271058453418,16.355606658525,16.4278168424479,127443.519737223,0.0,1.0
2024-07-15,18.54,18.61,18.33,18.39,118007,16.73471012412,16.7978940350525,16.5451583913225,16.5993160292646,130737.237978602,0.0,1.0
2024-07-16,18.58,18.76,18.56,18.68,182420,16.7708152160814,16.9332881299078,16.7527626701007,16.861077945985,202098.917454529,0.0,1.0
2024-07-17,18.69,18.72,18.51,18.58,412343,16.8701042189753,16.8971830379464,16.7076313051489,16.7708152160814,456825.31476786,0.0,1.0
2024-07-18,18.81,18.885,18.605,18.63,176413,16.9784194948596,17.0461165422873,16.7933808985573,16.8159465810332,195443.900476405,0.0,1.0
2024-07-19,18.89,18.91,18.73,18.86,81908,17.0506296787824,17.0686822247632,16.9062093109367,17.0235508598114,90743.9871223858,0.0,1.0
2024-07-22,19.11,19.22,18.78,18.99,136212,17.2492076845703,17.3484966874642,16.9513406758885,17.140892408686,150906.138276046,0.0,1.0
2024-07-23,19.33,19.5,19.09,19.14,206048,17.4477856903581,17.6012323311942,17.2311551385896,17.2762865035413,228275.834577737,0.0,1.0
2024-07-24,18.99,19.45,18.98,19.22,117101,17.140892408686,17.5561009662424,17.1318661356956,17.3484966874642,129733.501440866,0.0,1.0
2024-07-25,18.98,19.2501,18.9,19.1,127896,17.1318661356956,17.3756657691652,17.0596559517728,17.2401814115799,141693.033366761,0.0,1.0
2024-07-26,19.61,19.76,19.22,19.4,207037,17.7005213340881,17.8359154289434,17.3484966874642,17.5109696012906,229371.52490425,0.0,1.0
2024-07-29,19.62,19.86,19.55,19.61,162525,17.7095476070784,17.926178158847,17.6463636961459,17.7005213340881,180057.705072346,0.0,1.0
2024-07-30,20.15,20.17,19.68,19.71,181662,18.1879400755673,18.205992621548,17.7637052450206,17.7907840639916,201259.14670883,0.0,1.0
2024-07-31,20.07,20.28,20.05,20.09,195832,18.1157298916444,18.3052816244419,18.0976773456637,18.1337824376252,216957.763419337,0.0,1.0
2024-08-01,20.07,20.25,19.89,20.08,149369,18.1157298916444,18.2782028054709,17.953256977818,18.1247561646348,165482.475612683,0.0,1.0
2024-08-02,20.07,20.21,19.91,19.91,128169,18.1157298916444,18.2420977135094,17.9713095237987,17.9713095237987,141995.48378045,0.0,1.0
2024-08-05,19.48,19.735,19.27,19.69,203019,17.5831797852134,17.8133497464675,17.393628052416,17.7727315180109,224920.075225859,0.0,1.0
2024-08-06,19.8,19.97,19.46,19.5,167151,17.8720205209048,18.0254671617409,17.5651272392327,17.6012323311942,185182.743950455,0.0,1.0
2024-08-07,19.75,20.05,19.7,19.8,105454,17.8268891559531,18.0976773456637,17.7817577910013,17.8720205209048,116830.058333789,0.0,1.0
2024-08-08,19.82,20.06,19.75,19.84,101598,17.8900730668855,18.1067036186541,17.8268891559531,17.9081256128663,112558.084725059,0.0,1.0
2024-08-09,19.5,19.81,19.46,19.81,161163,17.6012323311942,17.8810467938952,17.5651272392327,17.8810467938952,178548.776634822,0.0,1.0
2024-08-12,19.25,19.5,19.17,19.5,166555,17.3755755064353,17.6012323311942,17.3033653225124,17.6012323311942,184522.449274416,0.0,1.0
2024-08-13,19.3,19.47,19.25,19.37,166517,17.420706871387,17.5741535122231,17.3755755064353,17.4838907823195,184480.349949435,0.0,1.0
2024-08-14,19.26,19.395,19.21,19.38,119429,17.3846017794256,17.5064564647954,17.3394704144738,17.4929170553099,132312.639034519,0.0,1.0
2024-08-15,19.22,19.45,19.175,19.45,265441,17.3484966874642,17.5561009662424,17.3078784590076,17.5561009662424,294075.971648107,0.0,1.0
2024-08-16,19.27,19.36,19.15,19.35,212856,17.393628052416,17.4748645093292,17.2853127765317,17.4658382363388,235818.261011409,0.0,1.0
2024-08-19,19.17,19.84,19.08,19.36,582964,17.3033653225124,17.9081256128663,17.2221288655992,17.4748645093292,645852.391815384,0.0,1.0
2024-08-20,18.97,19.36,18.93,19.24,594786,17.1228398627053,17.4748645093292,17.0867347707439,17.3665492334449,658949.713392773,0.0,1.0
2024-08-21,18.94,19.3668,18.92,19.24,580350,17.0957610437342,17.4810023749626,17.0777084977535,17.3665492334449,642956.401407391,0.0,1.0
2024-08-22,18.5,19.1157,18.47,19.01,794964,16.6986050321586,17.2543526601748,16.6715262131875,17.1589449546667,880722.310137715,0.0,1.0
2024-08-23,18.9,19.14,18.62,18.68,955526,17.0596559517728,17.2762865035413,16.8069203080428,16.861077945985,1058605.25271164,0.0,1.0
2024-08-26,19.34,19.56,19.1,19.24,742854,17.4568119633485,17.6553899691363,17.2401814115799,17.3665492334449,822990.841063297,0.0,1.0
2024-08-27,19.11,19.44,18.98,19.33,831450,17.2492076845703,17.547074693252,17.1318661356956,17.4477856903581,921144.309382568,0.0,1.0
2024-08-28,19.16,19.35,19.06,19.14,271590,17.2943390495221,17.4658382363388,17.2040763196185,17.2762865035413,300888.307156427,0.0,1.0
2024-08-29,18.92,19.265,18.92,19.22,656525,17.0777084977535,17.3891149159208,17.0777084977535,17.3484966874642,727348.929842314,0.0,1.0
2024-08-30,19.02,19.11,18.85,19.02,644921,17.1679712276571,17.2492076845703,17.014524586821,17.1679712276571,714493.125445084,0.0,1.0
2024-09-03,18.93,19.02,18.776,18.98,431902,17.0867347707439,17.1679712276571,16.9477301666924,17.1318661356956,478494.280487041,0.0,1.0
2024-09-04,19.01,19.2251,18.93,18.95,479081,17.1589449546667,17.3531000866893,17.0867347707439,17.1047873167246,530762.80820652,0.0,1.0
2024-09-05,19.24,19.53,19.11,19.11,518775,17.3665492334449,17.6283111501652,17.2492076845703,17.2492076845703,574738.876781457,0.0,1.0
2024-09-06,19.24,19.33,19.005,19.24,302650,17.3665492334449,17.4477856903581,17.1544318181715,17.3665492334449,335298.965944596,0.0,1.0
2024-09-09,19.52,19.53,19.11,19.18,359072,17.6192848771749,17.6283111501652,17.2492076845703,17.3123915955028,397807.600527533,0.0,1.0
2024-09-10,21.15,21.15,19.19,19.53,5951911,19.0905673746029,19.0905673746029,17.3214178684931,17.6283111501652,6593985.14354624,0.0,1.0
2024-09-11,18.87,19.65,18.5898,19.53,1665871,17.0325771328017,17.7366264260495,16.779660963612,17.6283111501652,1845580.12125258,0.0,1.0
2024-09-12,18.91,19.085,18.56,18.56,739344,17.4116805983967,17.5728146071074,17.0894125809753,17.0894125809753,802966.431700303,0.38,1.0
2024-09-13,19.06,19.175,18.99,19.05,564329,17.5497954630059,17.6556835258729,17.4853418595216,17.5405878053652,612890.945804659,0.0,1.0
2024-09-16,19.53,19.69,19.15,19.34,647380,17.9825553721146,18.1298778943644,17.6326643817714,17.807609876943,703088.695592502,0.0,1.0
2024-09-17,19.23,19.6599,19.16,19.65,366104,17.7063256428963,18.1021628448662,17.641872039412,18.0930472638019,397608.180375045,0.0,1.0
2024-09-18,19.31,19.47,19.19,19.23,270146,17.7799869040211,17.9273094262709,17.6694950123338,17.7063256428963,293392.75040862,0.0,1.0
2024-09-19,19.44,19.54,19.27,19.54,247892,17.8996864533491,17.9917630297552,17.7431562734587,17.9917630297552,269223.737106207,0.0,1.0
2024-09-20,19.17,19.38,19.14,19.33,579747,17.6510796970526,17.8444405075054,17.6234567241307,17.7984022193024,629635.703919902,0.0,1.0
2024-09-23,18.96,19.28,18.94,19.21,399197,17.4577188865997,17.7523639310993,17.4393035713185,17.687910327615,433548.917196146,0.0,1.0
2024-09-24,18.93,19.03,18.85,19.0,436883,17.4300959136779,17.522172490084,17.356434652553,17.4945495171622,474477.893349407,0.0,1.0
2024-09-25,19.07,19.08,18.86,18.92,268648,17.5590031206465,17.5682107782871,17.3656423101936,17.4208882560373,291765.843698499,0.0,1.0
2024-09-26,18.89,19.31,18.88,19.24,294850,17.3932652831155,17.7799869040211,17.3840576254748,17.7155333005369,320222.592442536,0.0,1.0
2024-09-27,18.99,19.2,18.86,18.91,325733,17.4853418595216,17.6787026699744,17.3656423101936,17.4116805983967,353763.153142563,0.0,1.0
2024-09-30,19.02,19.2,18.95,19.07,336302,17.5129648324434,17.6787026699744,17.4485112289591,17.5590031206465,365241.642474512,0.0,1.0
2024-10-01,19.0,19.1,18.9,19.08,284257,17.4945495171622,17.5866260935683,17.4024729407561,17.5682107782871,308718.037849544,0.0,1.0
2024-10-02,18.98,19.07,18.89,19.06,253893,17.476134201881,17.5590031206465,17.3932652831155,17.5497954630059,275741.138419579,0.0,1.0
2024-10-03,18.97,19.12,18.83,19.07,266364,17.4669265442403,17.6050414088495,17.3380193372718,17.5590031206465,289285.299689212,0.0,1.0
2024-10-04,18.82,19.05,18.72,19.03,238022,17.3288116796312,17.5405878053652,17.2367351032251,17.522172490084,258504.398502145,0.0,1.0
2024-10-07,18.68,18.79,18.58,18.77,258811,17.1999044726626,17.3011887067093,17.1078278962565,17.2827733914281,281082.344828372,0.0,1.0
2024-10-08,18.82,18.87,18.6667,18.75,228844,17.3288116796312,17.3748499678342,17.1876582880006,17.2643580761469,248536.608258164,0.0,1.0
2024-10-09,18.79,18.94,18.74,18.85,687352,17.3011887067093,17.4393035713185,17.2551504185063,17.356434652553,746500.387860142,0.0,1.0
2024-10-10,18.57,18.76,18.51,18.76,332331,17.0986202386159,17.2735657337875,17.0433742927722,17.2735657337875,360928.927824387,0.0,1.0
2024-10-11,18.84,18.86,18.61,18.65,208261,17.3472269949124,17.3656423101936,17.1354508691783,17.1722814997408,226182.388755893,0.0,1.0
2024-10-14,18.96,19.12,18.73,18.81,225112,17.4577188865997,17.6050414088495,17.2459427608657,17.3196040219906,244483.46016593,0.0,1.0
2024-10-15,19.28,19.31,18.99,19.02,226996,17.7523639310993,17.7799869040211,17.4853418595216,17.5129648324434,246529.58315783,0.0,1.0
2024-10-16,19.62,19.63,19.38,19.4,286627,18.0654242908801,18.0746319485207,17.8444405075054,17.8628558227866,311291.982377572,0.0,1.0
2024-10-17,19.41,19.65,19.345,19.53,275955,17.8720634804273,18.0930472638019,17.8122137057633,17.9825553721146,299701.629633644,0.0,1.0
2024-10-18,19.47,19.5679,19.39,19.43,232666,17.9273094262709,18.0174523945725,17.853648165146,17.8904787957085,252687.501079313,0.0,1.0
2024-10-21,19.46,19.462,19.13,19.38,248168,17.9181017686303,17.9199433001584,17.6142490664901,17.8444405075054,269523.487608206,0.0,1.0
2024-10-22,19.35,19.47,19.24,19.4,203619,17.8168175345836,17.9273094262709,17.7155333005369,17.8628558227866,221140.932849099,0.0,1.0
2024-10-23,19.55,19.615,19.27,19.37,280283,18.0009706873958,18.0608204620598,17.7431562734587,17.8352328498648,304402.065041789,0.0,1.0
2024-10-24,19.72,19.91,19.63,19.69,366397,18.1575008672862,18.3324463624578,18.0746319485207,18.1298778943644,397926.393770284,0.0,1.0
2024-10-25,19.56,20.0,19.525,20.0,441511,18.0101783450364,18.4153152812234,17.9779515432943,18.4153152812234,479504.144520594,0.0,1.0
2024-10-28,19.3,19.58,19.16,19.56,340062,17.7707792463805,18.0285936603177,17.641872039412,18.0101783450364,369325.200037965,0.0,1.0
2024-10-29,19.21,19.250567,19.094,19.21,301825,17.687910327615,17.7252630323657,17.5811014989839,17.687910327615,327797.80893325,0.0,1.0
2024-10-30,19.52,19.94,19.39,19.4,676900,17.973347714474,18.3600693353797,17.853648165146,17.8628558227866,735148.966675777,0.0,1.0
2024-10-31,19.35,19.83,19.35,19.54,442309,17.8168175345836,18.258785101333,17.8168175345836,17.9917630297552,480370.814450283,0.0,1.0
2024-11-01,19.4,19.6845,19.325,19.65,492406,17.8628558227866,18.1248136826621,17.7937983904821,18.0930472638019,534778.78872057,0.0,1.0
2024-11-04,19.6,19.65,19.32,19.4,382455,18.0470089755989,18.0930472638019,17.7891945616618,17.8628558227866,415366.225513346,0.0,1.0
2024-11-05,19.97,20.01,19.51,19.58,278165,18.3876923083015,18.424522938864,17.9641400568334,18.0285936603177,302101.805754717,0.0,1.0
2024-11-06,20.02,20.4,19.89,20.28,385233,18.4337305965046,18.7836215868478,18.3140310471766,18.6731296951605,418383.27947911,0.0,1.0
2024-11-07,20.41,20.58,20.1,20.15,557967,18.7928292444884,18.9493594243788,18.5073918576295,18.5534301458325,605981.479523097,0.0,1.0
2024-11-08,20.54,20.84,20.45,20.5,405442,18.9125287938164,19.1887585230347,18.8296598750509,18.8756981632539,440331.315330123,0.0,1.0
2024-11-11,20.65,20.87,20.61,20.68,320868,19.0138130278631,19.2163814959566,18.9769823973007,19.0414360007849,348479.507518575,0.0,1.0
2024-11-12,19.95,20.645,19.92,20.57,1064337,18.3692769930203,19.0092091990428,18.3416540200985,18.9401517667382,1155925.9059607,0.0,1.0
2024-11-13,19.7,20.36,19.66,20.11,990702,18.139085552005,18.7467909562854,18.1022549214426,18.5165995152701,1075954.42692218,0.0,1.0
2024-11-14,19.5,19.81,19.48,19.78,434365,17.9549323991928,18.2403697860517,17.9365170839115,18.2127468131299,471743.213044945,0.0,1.0
2024-11-15,19.53,19.75,19.5,19.7,531424,17.9825553721146,18.1851238402081,17.9549323991928,18.139085552005,577154.386861735,0.0,1.0
2024-11-18,19.5,19.72,19.42,19.54,365881,17.9549323991928,18.1575008672862,17.8812711380679,17.9917630297552,397365.990657851,0.0,1.0
2024-11-19,19.64,19.735,19.4001,19.47,300801,18.0838396061613,18.1713123537471,17.8629478993631,17.9273094262709,326685.691128735,0.0,1.0
2024-11-20,19.47,19.69,19.4101,19.53,280642,17.9273094262709,18.1298778943644,17.8721555570037,17.9825553721146,304791.957904896,0.0,1.0
2024-11-21,19.66,19.8,19.48,19.48,273976,18.1022549214426,18.2311621284111,17.9365170839115,17.9365170839115,297552.331650114,0.0,1.0
2024-11-22,19.81,19.8992,19.7,19.7,315583,18.2403697860517,18.322502092206,18.139085552005,18.139085552005,342739.719826329,0.0,1.0
2024-11-25,19.86,20.045,19.73,19.98,1614423,18.2864080742548,18.4567497406061,18.1667085249268,18.3968999659421,1753348.2053887,0.0,1.0
2024-11-26,19.99,20.045,19.78,19.84,358117,18.4061076235827,18.4567497406061,18.2127468131299,18.2679927589736,388933.878710341,0.0,1.0
2024-11-27,20.44,20.45,20.12,20.12,424064,18.8204522174103,18.8296598750509,18.5258071729107,18.5258071729107,460555.785794647,0.0,1.0
2024-11-29,20.41,20.62,20.4,20.45,160766,18.7928292444884,18.9861900549413,18.7836215868478,18.8296598750509,174600.32320372,0.0,1.0
2024-12-02,20.21,20.42,20.19,20.35,382454,18.6086760916762,18.802036902129,18.590260776395,18.7375832986448,415365.139460803,0.0,1.0
2024-12-03,20.25,20.29,20.08,20.25,273296,18.6455067222386,18.6823373528011,18.4889765423482,18.6455067222386,296813.815920555,0.0,1.0
2024-12-04,20.39,20.51,20.29,20.3,438722,18.7744139292072,18.8849058208945,18.6823373528011,18.6915450104417,476475.143976851,0.0,1.0
2024-12-05,20.51,20.71,20.295,20.4,548014,18.8849058208945,19.0690589737068,18.6869411816214,18.7836215868478,595171.998557927,0.0,1.0
2024-12-06,20.44,20.585,20.3495,20.56,344498,18.8204522174103,18.9539632531991,18.7371229157627,18.9309441090976,374142.929120803,0.0,1.0
2024-12-09,20.41,20.67,20.35,20.67,514282,18.7928292444884,19.0322283431443,18.7375832986448,19.0322283431443,558537.274161549,0.0,1.0
2024-12-10,20.43,20.695,20.27,20.44,363434,18.8112445597697,19.0552474872459,18.6639220375199,18.8204522174103,394708.420083977,0.0,1.0
2024-12-11,20.46,20.59,20.36,20.44,474912,18.8388675326915,18.9585670820194,18.7467909562854,18.8204522174103,515779.38552508,0.0,1.0
2024-12-12,20.13,20.24,19.91,19.91,377700,18.8849058208945,18.9881020275661,18.6785134075514,18.6785134075514,402602.007767909,0.38,1.0
2024-12-13,20.14,20.27,19.97,20.11,395807,18.8942872942283,19.0162464475674,18.7348022475541,18.866142874227,421902.814108003,0.0,1.0
2024-12-16,20.5,20.73,20.12,20.19,547032,19.2320203342443,19.4477942209212,18.8755243475608,18.9411946608972,583098.177159901,0.0,1.0
2024-12-17,20.53,20.74,20.41,20.41,449577,19.2601647542457,19.457175694255,19.1475870742403,19.1475870742403,479217.905338291,0.0,1.0
2024-12-18,19.4,20.69,19.4,20.5,532546,18.2000582675288,19.4102683275861,18.2000582675288,19.2320203342443,567657.105715563,0.0,1.0
2024-12-19,19.42,19.84,19.36,19.67,573530,18.2188212141963,18.612843094215,18.1625323741937,18.4533580475408,611343.207612202,0.0,1.0
2024-12-20,19.47,19.91,19.16,19.21,2454639,18.2657285808652,18.6785134075514,17.9749029075181,18.021810274187,2616474.95299288,0.0,1.0
2024-12-23,19.31,19.5,19.03,19.5,458440,18.1156250075248,18.2938730008666,17.852943754179,18.2938730008666,488665.248718876,0.0,1.0
2024-12-24,19.49,19.5,19.28,19.42,126708,18.2844915275328,18.2938730008666,18.0874805875234,18.2188212141963,135061.941223871,0.0,1.0
2024-12-26,19.58,19.65,19.3581,19.38,149004,18.3689247875368,18.4345951008732,18.1607498942602,18.1812953208612,158827.931070822,0.0,1.0
2024-12-27,19.4,19.695,19.38,19.5,252239,18.2000582675288,18.4768117308752,18.1812953208612,18.2938730008666,268869.282068756,0.0,1.0
2024-12-30,19.63,19.66,19.18,19.35,263288,18.4158321542057,18.443976574207,17.9936658541857,18.1531509008599,280646.74985755,0.0,1.0
2024-12-31,19.71,19.91,19.545,19.72,368395,18.4908839408759,18.6785134075514,18.3360896308686,18.5002654142097,392683.523038545,0.0,1.0
2025-01-02,19.37,19.8,19.2506,19.76,280752,18.1719138475274,18.5753172008799,18.0598990559221,18.5377913075448,299262.162787546,0.0,1.0
2025-01-03,19.68,19.69,19.3919,19.49,173373,18.4627395208745,18.4721209942083,18.1924592741284,18.2844915275328,184803.595162154,0.0,1.0
2025-01-06,19.41,19.74,19.3601,19.69,258672,18.2094397408625,18.5190283608772,18.162626188927,18.4721209942083,275726.413961717,0.0,1.0
2025-01-07,19.3,19.49,19.13,19.38,266990,18.106243534191,18.2844915275328,17.9467584875168,18.1812953208612,284592.825136229,0.0,1.0
2025-01-08,19.31,19.365,19.13,19.21,311563,18.1156250075248,18.1672231108606,17.9467584875168,18.021810274187,332104.552147717,0.0,1.0
2025-01-10,19.12,19.23,18.91,19.1,330165,17.937377014183,18.0405732208546,17.7403660741737,17.9186140675154,351932.994161216,0.0,1.0
2025-01-13,19.44,19.55,18.89,19.0,406045,18.2375841608639,18.3407803675354,17.7216031275061,17.8247993341777,432815.812136934,0.0,1.0
2025-01-14,19.43,19.6328,19.32,19.59,151490,18.2282026875301,18.4184589667391,18.1250064808586,18.3783062608705,161477.834675034,0.0,1.0
2025-01-15,19.64,19.775,19.485,19.76,183632,18.4252136275394,18.5518635175454,18.2798007908659,18.5377913075448,195738.977734807,0.0,1.0
2025-01-16,19.91,19.94,19.55,19.59,183541,18.6785134075514,18.7066578275528,18.3407803675354,18.3783062608705,195641.978045353,0.0,1.0
2025-01-17,19.77,20.01,19.62,20.0,270719,18.5471727808785,18.7723281408892,18.4064506808719,18.7629466675554,288567.680542549,0.0,1.0
2025-01-21,19.84,19.9301,19.68,19.85,190612,18.612843094215,18.6973701689523,18.4627395208745,18.6222245675488,203179.173695146,0.0,1.0
2025-01-22,19.24,19.73,19.24,19.73,177909,18.0499546941883,18.5096468875434,18.0499546941883,18.5096468875434,189638.656605721,0.0,1.0
2025-01-23,19.29,19.305,19.155,19.23,136113,18.0968620608572,18.1109342708579,17.9702121708512,18.0405732208546,145087.019018569,0.0,1.0
2025-01-24,19.41,19.422,19.1466,19.21,128168,18.2094397408625,18.2206975088631,17.9623317332508,18.021810274187,136618.199977753,0.0,1.0
2025-01-27,19.59,19.79,19.37,19.37,206717,18.3783062608705,18.5659357275461,18.1719138475274,18.1719138475274,220345.986867246,0.0,1.0
2025-01-28,19.72,19.79,19.44,19.53,267612,18.5002654142097,18.5659357275461,18.2375841608639,18.3220174208679,285255.834002608,0.0,1.0
2025-01-29,19.38,19.7455,19.255,19.67,191213,18.1812953208612,18.5241881712108,18.064026904189,18.4533580475408,203819.798017805,0.0,1.0
2025-01-30,19.55,19.77,19.42,19.56,153276,18.3407803675354,18.5471727808785,18.2188212141963,18.3501618408692,163381.586821906,0.0,1.0
2025-01-31,19.63,19.74,19.4678,19.49,205858,18.4158321542057,18.5190283608772,18.2636646567318,18.2844915275328,219430.352436023,0.0,1.0
2025-02-03,19.76,19.8499,19.29,19.4,306017,18.5377913075448,18.6221307528154,18.0968620608572,18.2000582675288,326192.900744273,0.0,1.0
2025-02-04,19.85,19.93,19.53,19.66,294232,18.6222245675488,18.697276354219,18.3220174208679,18.443976574207,313630.907994617,0.0,1.0
2025-02-05,20.24,20.28,19.9,19.93,326187,18.9881020275661,19.0256279209012,18.6691319342177,18.697276354219,347692.722022215,0.0,1.0
2025-02-06,20.24,20.34,20.095,20.24,313014,18.9881020275661,19.0819167609039,18.8520706642263,18.9881020275661,333651.217525719,0.0,1.0
2025-02-07,20.01,20.27,19.92,20.22,326233,18.7723281408892,19.0162464475674,18.6878948808852,18.9693390808985,347741.754832269,0.0,1.0
2025-02-10,20.01,20.13,19.7137,19.92,213953,18.7723281408892,18.8849058208945,18.4943550860094,18.6878948808852,228059.061074841,0.0,1.0
2025-02-11,20.26,20.27,19.84,19.9,222255,19.0068649742337,19.0162464475674,18.612843094215,18.6691319342177,236908.417358899,0.0,1.0
2025-02-12,20.39,20.44,19.96,19.96,270739,19.1288241275728,19.1757314942417,18.7254207742203,18.7254207742203,288588.999155614,0.0,1.0
2025-02-13,20.68,20.75,20.375,20.45,197599,19.4008868542523,19.4665571675888,19.1147519175721,19.1851129675754,210626.831170058,0.0,1.0
2025-02-14,20.53,20.88,20.53,20.68,188431,19.2601647542457,19.5885163209279,19.2601647542457,19.4008868542523,200854.378940203,0.0,1.0
2025-02-18,20.11,20.535,20.0,20.45,333205,18.866142874227,19.2648554909125,18.7629466675554,19.1851129675754,355173.423347381,0.0,1.0
2025-02-19,20.22,20.34,20.0,20.0,270005,18.9693390808985,19.0819167609039,18.7629466675554,18.7629466675554,287806.606056061,0.0,1.0
2025-02-20,20.21,20.39,20.13,20.14,221065,18.9599576075648,19.1288241275728,18.8849058208945,18.8942872942283,235639.95988142,0.0,1.0
2025-02-21,19.01,19.875,18.18,19.56,837695,17.8341808075114,18.6456782508832,17.0555185208079,18.3501618408692,892924.778652737,0.0,1.0
2025-02-24,18.84,19.19,18.74,18.97,324960,17.6746957608372,18.0030473275194,17.5808810274994,17.7966549141763,346384.825110563,0.0,1.0
2025-02-25,18.92,19.06,18.84,18.84,805294,17.7497475475074,17.8810881741803,17.6746957608372,17.6746957608372,858387.559553748,0.0,1.0
2025-02-26,18.69,19.0759,18.6,18.9,346031,17.5339736608306,17.896004716781,17.4495404008266,17.7309846008399,368845.049907166,0.0,1.0
2025-02-27,18.69,18.97,18.65,18.68,257419,17.5339736608306,17.7966549141763,17.4964477674954,17.5245921874968,274390.802853076,0.0,1.0
2025-02-28,19.04,19.13,18.7336,18.76,765061,17.8623252275128,17.9467584875168,17.5748768845658,17.599643974167,815501.971577768,0.0,1.0
2025-03-03,19.13,19.27,18.99,19.1,415654,17.9467584875168,18.0780991141897,17.8154178608439,17.9186140675154,443058.339784914,0.0,1.0
2025-03-04,18.85,19.5,18.83,19.09,536963,17.684077234171,18.2938730008666,17.6653142875034,17.9092325941817,572365.321411383,0.0,1.0
2025-03-05,18.7,19.1676,18.68,18.86,374630,17.5433551341643,17.9820328272518,17.5245921874968,17.6934587075048,399329.600662144,0.0,1.0
2025-03-06,18.72,19.03,18.59,18.82,446042,17.5621180808319,17.852943754179,17.4401589274928,17.6559328141697,475449.840478722,0.0,1.0
2025-03-07,19.28,19.315,18.75,18.75,368211,18.0874805875234,18.1203157441917,17.5902625008332,17.5902625008332,392487.391798331,0.0,1.0
2025-03-10,19.21,19.63,19.13,19.33,461856,18.021810274187,18.4158321542057,17.9467584875168,18.1343879541923,492306.467830699,0.0,1.0
2025-03-11,18.9,19.3,18.78,19.27,439277,17.7309846008399,18.106243534191,17.6184069208346,18.0780991141897,468238.819608852,0.0,1.0
2025-03-12,18.94,19.09,18.74,19.02,390419,17.768510494175,17.9092325941817,17.5808810274994,17.8435622808452,416159.579747786,0.0,1.0
2025-03-13,18.06,18.65,18.06,18.52,461649,17.2994368274861,17.8645900793254,17.2994368274861,17.7400647865472,481945.223023284,0.38,1.0
2025-03-14,18.59,18.645,18.02,18.14,390346,17.8071168672739,17.8598006449877,17.2611213527851,17.376067776888,407507.413697954,0.0,1.0
2025-03-17,18.68,18.83,18.61,18.67,402972,17.8933266853511,18.0370097154797,17.8262746046244,17.8837478166758,420688.510994583,0.0,1.0
2025-03-18,19.0,19.06,18.67,18.73,469997,18.1998504829588,18.2573236950103,17.8837478166758,17.9412210287273,490660.239674026,0.0,1.0
2025-03-19,18.9,19.115,18.78,19.03,361630,18.1040617962064,18.3100074727241,17.9891153721035,18.2285870889845,377528.925659776,0.0,1.0
2025-03-20,18.94,19.1,18.81,18.85,265834,18.1423772709074,18.2956391697112,18.0178519781292,18.0561674528302,277521.290888037,0.0,1.0
2025-03-21,18.88,19.01,18.6651,18.88,432255,18.0849040588559,18.2094293516341,17.879054171025,18.0849040588559,451258.926972504,0.0,1.0
2025-03-24,19.31,19.33,18.905,18.94,318462,18.4967954118913,18.5159531492418,18.108851230544,18.1423772709074,332463.060928196,0.0,1.0
2025-03-25,19.13,19.355,18.96,19.26,354369,18.3243757757369,18.5399003209299,18.1615350082578,18.4489010685151,369948.698551364,0.0,1.0
2025-03-26,19.09,19.38,18.99,19.13,355159,18.286060301036,18.563847492618,18.1902716142836,18.3243757757369,370773.430601445,0.0,1.0
2025-03-27,19.19,19.5,19.06,19.12,380628,18.3818489877884,18.6787939167209,18.2573236950103,18.3147969070617,397362.165517322,0.0,1.0
2025-03-28,19.3,19.43,19.06,19.27,346205,18.4872165432161,18.6117418359942,18.2573236950103,18.4584799371903,361425.771390765,0.0,1.0
2025-03-31,19.31,19.545,19.19,19.23,384920,18.4967954118913,18.7218988257595,18.3818489877884,18.4201644624894,401842.861667896,0.0,1.0
2025-04-01,19.36,19.55,19.125,19.38,326024,18.5446897552675,18.7266882600971,18.3195863413993,18.563847492618,340357.521387338,0.0,1.0
2025-04-02,19.44,19.54,19.25,19.3,286832,18.6213207046694,18.7171093914218,18.4393221998398,18.4872165432161,299442.459986299,0.0,1.0
2025-04-03,18.9,19.32,18.89,19.21,292521,18.1040617962064,18.5063742805665,18.0944829275312,18.4010067251389,305381.57471151,0.0,1.0
2025-04-04,18.15,18.74,18.13,18.69,423118,17.3856466455633,17.9507998974025,17.3664889082128,17.9029055540263,441720.2222363,0.0,1.0
2025-04-07,17.37,18.03,16.92,17.77,506559,16.6384948888944,17.2707002214604,16.2074457985086,17.0216496359041,528829.674123527,0.0,1.0
2025-04-08,16.86,17.9,16.71,17.77,444269,16.1499725864571,17.1461749286822,16.0062895563285,17.0216496359041,463801.117921476,0.0,1.0
2025-04-09,17.48,17.715,16.12,16.57,592998,16.7438624443221,16.9689658581903,15.4411363044893,15.8721853948751,619068.931942582,0.0,1.0
2025-04-10,17.16,17.6,16.9,17.23,293159,16.4373386467144,16.858808868425,16.1882880611581,16.5043907274411,306047.624139298,0.0,1.0
2025-04-11,17.51,17.51,16.76,17.08,185633,16.7725990503478,16.7725990503478,16.0541838997047,16.3607076973124,193794.284370769,0.0,1.0
2025-04-14,17.9,17.99,17.55,17.68,336377,17.1461749286822,17.2323847467594,16.8109145250488,16.9354398178269,351165.687101897,0.0,1.0
2025-04-15,17.99,18.14,17.8666,17.93,211338,17.2323847467594,17.376067776888,17.1141815073069,17.174911534708,220629.394937051,0.0,1.0
2025-04-16,17.99,18.2,17.92,18.02,209656,17.2323847467594,17.4335409889395,17.1653326660327,17.2611213527851,218873.446445611,0.0,1.0
2025-04-17,18.14,18.3316,17.92,17.92,195825,17.376067776888,17.5595989007057,17.1653326660327,17.1653326660327,204434.37178145,0.0,1.0
2025-04-21,18.07,18.3,17.94,18.02,170574,17.3090156961614,17.5293296756919,17.1844904033832,17.2611213527851,178073.22115281,0.0,1.0
2025-04-22,18.21,18.5,18.17,18.29,245021,17.4431198576147,17.7209070491967,17.4048043829138,17.5197508070167,255793.255244543,0.0,1.0
2025-04-23,18.14,18.455,18.085,18.38,281322,17.376067776888,17.6778021401581,17.3233839991742,17.6059606250938,293690.214928131,0.0,1.0
2025-04-24,17.99,18.14,17.95,18.14,250680,17.2323847467594,17.376067776888,17.1940692720585,17.376067776888,261701.051031145,0.0,1.0
2025-04-25,17.99,17.99,17.7,17.94,175995,17.2323847467594,17.2323847467594,16.9545975551774,17.1844904033832,183732.553359767,0.0,1.0
2025-04-28,18.22,18.25,17.94,17.94,214929,17.45269872629,17.4814353323157,17.1844904033832,17.1844904033832,224378.271888754,0.0,1.0
2025-04-29,18.18,18.33,18.08,18.22,290010,17.414383251589,17.5580662817176,17.3185945648366,17.45269872629,302760.179549793,0.0,1.0
2025-04-30,18.27,18.31,17.88,18.13,227532,17.5005930696662,17.5389085443671,17.1270171913318,17.3664889082128,237535.357999115,0.0,1.0
2025-05-01,18.1,18.32,18.06,18.27,222421,17.3377523021871,17.5484874130424,17.2994368274861,17.5005930696662,232199.65482447,0.0,1.0
2025-05-02,18.14,18.3485,18.0,18.26,359593,17.376067776888,17.5757871887668,17.2419636154347,17.4910142009909,375402.36972811,0.0,1.0
2025-05-05,18.0,18.23,17.96,18.0,300280,17.2419636154347,17.4622775949652,17.2036481407337,17.2419636154347,313481.696200861,0.0,1.0
2025-05-06,17.88,18.0,17.78,17.95,196145,17.1270171913318,17.2419636154347,17.0312285045793,17.1940692720585,204768.440459964,0.0,1.0
2025-05-07,17.77,18.03,17.77,17.95,174458,17.0216496359041,17.2707002214604,17.0216496359041,17.1940692720585,182127.979738277,0.0,1.0
2025-05-08,17.67,17.93,17.62,17.8,203251,16.9258609491517,17.174911534708,16.8779666057755,17.0503862419298,212186.853052222,0.0,1.0
2025-05-09,17.8,17.9,17.62,17.65,191586,17.0503862419298,17.1461749286822,16.8779666057755,16.9067032118012,200009.005755756,0.0,1.0
2025-05-12,18.26,18.33,17.9601,18.14,237947,17.4910142009909,17.5580662817176,17.2037439294204,17.376067776888,248408.249520137,0.0,1.0
2025-05-13,17.96,18.35,17.95,18.35,262413,17.2036481407337,17.5772240190681,17.1940692720585,17.5772240190681,273949.887921795,0.0,1.0
2025-05-14,17.72,18.005,17.63,17.95,273833,16.9737552925279,17.2467530497723,16.8875454744507,17.1940692720585,285871.963886275,0.0,1.0
2025-05-15,18.29,18.31,17.84,17.88,182055,17.5197508070167,17.5389085443671,17.0887017166308,17.1270171913318,190058.978959131,0.0,1.0
2025-05-16,18.43,18.49,18.25,18.26,213993,17.65385496847,17.7113281805215,17.4814353323157,17.4910142009909,223401.1210041,0.0,1.0
2025-05-19,18.42,18.4899,18.27,18.36,174149,17.6442760997948,17.7112323918347,17.5005930696662,17.5868028877434,181805.394670587,0.0,1.0
2025-05-20,18.23,18.43,18.23,18.33,172047,17.4622775949652,17.65385496847,17.4622775949652,17.5580662817176,179610.981038596,0.0,1.0
2025-05-21,17.86,18.185,17.84,18.11,162228,17.1078594539813,17.4191726859266,17.0887017166308,17.3473311708623,169360.292431309,0.0,1.0
2025-05-22,17.75,17.84,17.46,17.81,178117,17.0024918985536,17.0887017166308,16.7247047069716,17.0599651106051,185947.846284165,0.0,1.0
2025-05-23,17.84,17.885,17.6301,17.68,193067,17.0887017166308,17.1318066256694,16.8876412631375,16.9354398178269,201555.117358505,0.0,1.0
2025-05-27,18.26,18.31,17.9062,18.04,198876,17.4910142009909,17.5389085443671,17.1521138272609,17.2802790901356,207619.50783816,0.0,1.0
2025-05-28,18.27,18.37,18.16,18.26,165094,17.5005930696662,17.5963817564186,17.3952255142385,17.4910142009909,172352.295033252,0.0,1.0
2025-05-29,18.38,18.46,18.21,18.27,187788,17.6059606250938,17.6825915744958,17.4431198576147,17.5005930696662,196044.028127639,0.0,1.0
2025-05-30,18.42,18.585,18.3121,18.37,327813,17.6442760997948,17.8023274329363,17.5409201067889,17.5963817564186,342225.174093157,0.0,1.0
2025-06-02,18.43,18.48,18.22,18.37,203767,17.65385496847,17.7017493118463,17.45269872629,17.5963817564186,212725.538796327,0.0,1.0
2025-06-03,18.39,18.46,18.29,18.4,193253,17.6155394937691,17.6825915744958,17.5197508070167,17.6251183624443,201749.294777891,0.0,1.0
2025-06-04,18.31,18.47,18.26,18.47,203405,17.5389085443671,17.692170443171,17.4910142009909,17.692170443171,212347.623603758,0.0,1.0
2025-06-05,18.32,18.375,18.17,18.32,254983,17.5484874130424,17.6011711907562,17.4048043829138,17.5484874130424,266193.230792541,0.0,1.0
2025-06-06,18.59,18.59,18.3823,18.4,161496,17.8071168672739,17.8071168672739,17.6081637648891,17.6251183624443,168596.110329207,0.0,1.0
2025-06-09,18.92,18.96,18.589,18.61,245801,18.1232195335569,18.1615350082578,17.8061589804064,17.8262746046244,256607.547648421,0.0,1.0
2025-06-10,18.8,19.0695,18.8,18.98,173735,18.008273109454,18.2664236202517,18.008273109454,18.1806927456083,181373.193317759,0.0,1.0
2025-06-11,18.75,19.05,18.71,18.87,212682,17.9603787660778,18.247744826335,17.9220632913768,18.0753251901807,222032.483386811,0.0,1.0
2025-06-12,18.47,18.5,18.233,18.31,245501,18.0561674528302,18.0854952830189,17.8244775943396,17.8997523584906,251127.681544029,0.38,1.0
2025-06-13,18.0,18.42,17.89,18.38,301410,17.5966981132075,18.0072877358491,17.4891627358491,17.9681839622641,308318.069963813,0.0,1.0
2025-06-16,18.06,18.25,18.0,18.16,192928,17.6553537735849,17.8410966981132,17.5966981132075,17.7531132075472,197349.751507841,0.0,1.0
2025-06-17,18.02,18.16,17.85,18.0,175384,17.61625,17.7531132075472,17.4500589622642,17.5966981132075,179403.657418577,0.0,1.0
2025-06-18,18.07,18.23,17.95,17.99,231483,17.6651297169811,17.8215448113208,17.5478183962264,17.5869221698113,236788.400482509,0.0,1.0
2025-06-20,18.04,18.28,17.9596,18.15,376423,17.6358018867925,17.8704245283019,17.5572033018868,17.7433372641509,385050.306393244,0.0,1.0
2025-06-23,18.31,18.39,18.0,18.06,307294,17.8997523584906,17.9779599056604,17.5966981132075,17.6553537735849,314336.92641737,0.0,1.0
2025-06-24,18.08,18.345,18.07,18.32,245139,17.6749056603774,17.9339681603774,17.6651297169811,17.9095283018868,250757.384800964,0.0,1.0
2025-06-25,17.1,17.8,17.0906,17.29,1352343,16.7168632075472,17.401179245283,16.7076738207547,16.9026061320755,1383337.59227985,0.0,1.0
2025-06-26,17.3,17.34,16.835,16.9,919199,16.9123820754717,16.9514858490566,16.4578007075472,16.5213443396226,940266.287092883,0.0,1.0
2025-06-27,17.31,17.65,17.23,17.44,766426,16.9221580188679,17.2545400943396,16.8439504716981,17.0492452830189,783991.855247287,0.0,1.0
2025-06-30,17.26,17.37,17.1,17.26,378609,16.8732783018868,16.9808136792453,16.7168632075472,16.8732783018868,387286.407720145,0.0,1.0
2025-07-01,17.51,17.7099,17.1862,17.25,442041,17.1176768867925,17.313097995283,16.8011318396226,16.8635023584906,452172.21712907,0.0,1.0
2025-07-02,17.54,17.63,17.415,17.49,299193,17.1470047169811,17.2349882075472,17.0248054245283,17.098125,306050.258142341,0.0,1.0
2025-07-03,17.69,17.7256,17.58,17.65,166770,17.2936438679245,17.3284462264151,17.186108490566,17.2545400943396,170592.231604343,0.0,1.0
2025-07-07,17.33,17.68,17.23,17.51,432096,16.9417099056604,17.2838679245283,16.8439504716981,17.1176768867925,441999.28588661,0.0,1.0
2025-07-08,17.31,17.38,17.15,17.32,328474,16.9221580188679,16.9905896226415,16.7657429245283,16.9319339622642,336002.35464415,0.0,1.0
2025-07-09,17.24,17.5,17.11,17.41,424634,16.8537264150943,17.1079009433962,16.7266391509434,17.0199174528302,434366.262967432,0.0,1.0
2025-07-10,17.43,17.57,17.2,17.25,360417,17.0394693396226,17.1763325471698,16.8146226415094,16.8635023584906,368677.462002413,0.0,1.0
2025-07-11,17.61,17.7,17.24,17.35,325927,17.2154363207547,17.3034198113208,16.8537264150943,16.9612617924528,333396.979493366,0.0,1.0
2025-07-14,17.75,17.75,17.4901,17.62,256461,17.3522995283019,17.3522995283019,17.098222759434,17.2252122641509,262338.87575392,0.0,1.0
2025-07-15,17.31,17.78,17.26,17.69,262367,16.9221580188679,17.3816273584906,16.8732783018868,17.2936438679245,268380.236429433,0.0,1.0
2025-07-16,17.39,17.5,17.215,17.41,296946,17.0003655660377,17.1079009433962,16.8292865566038,17.0199174528302,303751.758745477,0.0,1.0
2025-07-17,17.36,17.49,17.24,17.32,259446,16.9710377358491,17.098125,16.8537264150943,16.9319339622642,265392.289505428,0.0,1.0
2025-07-18,17.24,17.48,17.19,17.45,214664,16.8537264150943,17.0883490566038,16.8048466981132,17.0590212264151,219583.922798553,0.0,1.0
2025-07-21,17.32,17.4134,17.25,17.39,304615,16.9319339622642,17.0232412735849,16.8635023584906,17.0003655660377,311596.52593486,0.0,1.0
2025-07-22,17.64,17.765,17.275,17.29,318913,17.2447641509434,17.3669634433962,16.8879422169811,16.9026061320755,326222.224366707,0.0,1.0
2025-07-23,17.63,17.73,17.53,17.7,237404,17.2349882075472,17.3327476415094,17.1372287735849,17.3034198113208,242845.104945717,0.0,1.0
2025-07-24,17.62,17.71,17.5,17.63,187763,17.2252122641509,17.313195754717,17.1079009433962,17.2349882075472,192066.373944512,0.0,1.0
2025-07-25,17.65,17.74,17.52,17.74,137141,17.2545400943396,17.3425235849057,17.1274528301887,17.3425235849057,140284.159227986,0.0,1.0
2025-07-28,17.34,17.66,17.31,17.6,201093,16.9514858490566,17.2643160377358,16.9221580188679,17.2056603773585,205701.886610374,0.0,1.0
2025-07-29,17.55,17.6,17.39,17.49,274825,17.1567806603774,17.2056603773585,17.0003655660377,17.098125,281123.763570566,0.0,1.0
2025-07-30,16.36,17.27,16.33,17.2,795669,15.9934433962264,16.883054245283,15.9641155660377,16.8146226415094,813905.080820266,0.0,1.0
2025-07-31,16.51,16.74,16.27,16.27,440218,16.1400825471698,16.364929245283,15.9054599056604,15.9054599056604,450307.435464415,0.0,1.0
2025-08-01,16.44,16.75,16.365,16.72,350985,16.0716509433962,16.3747051886792,15.9983313679245,16.3453773584906,359029.288299156,0.0,1.0
2025-08-04,16.66,16.7799,16.4601,16.47,275128,16.2867216981132,16.403935259434,16.0913005896226,16.1009787735849,281433.708082027,0.0,1.0
2025-08-05,16.49,16.695,16.415,16.63,297606,16.1205306603774,16.3209375,16.0472110849057,16.2573938679245,304426.885404101,0.0,1.0
2025-08-06,16.35,16.5488,16.3,16.51,341882,15.9836674528302,16.1780132075472,15.9347877358491,16.1400825471698,349717.655006031,0.0,1.0
2025-08-07,16.43,16.479,16.33,16.41,275261,16.061875,16.1097771226415,15.9641155660377,16.0423231132075,281569.756332931,0.0,1.0
2025-08-08,16.34,16.51,16.32,16.51,190294,15.973891509434,16.1400825471698,15.9543396226415,16.1400825471698,194655.382388419,0.0,1.0
2025-08-11,16.27,16.3901,16.13,16.33,304905,15.9054599056604,16.0228689858491,15.7685966981132,15.9641155660377,311893.172496984,0.0,1.0
2025-08-12,16.5,16.5,16.25,16.26,254468,16.1303066037736,16.1303066037736,15.8859080188679,15.8956839622642,260300.197828709,0.0,1.0
2025-08-13,16.72,16.72,16.44,16.55,295437,16.3453773584906,16.3453773584906,16.0716509433962,16.1791863207547,302208.173703256,0.0,1.0
2025-08-14,16.51,16.69,16.35,16.69,471605,16.1400825471698,16.3160495283019,15.9836674528302,16.3160495283019,482413.799758746,0.0,1.0
2025-08-15,16.5,16.51,16.34,16.46,252528,16.1303066037736,16.1400825471698,15.973891509434,16.0912028301887,258315.734620024,0.0,1.0
2025-08-18,16.42,16.55,16.4,16.49,223239,16.0520990566038,16.1791863207547,16.0325471698113,16.1205306603774,228355.454764776,0.0,1.0
2025-08-19,16.6,16.66,16.45,16.45,170161,16.2280660377359,16.2867216981132,16.0814268867925,16.0814268867925,174060.950542822,0.0,1.0
2025-08-20,16.63,16.81,16.56,16.66,163311,16.2573938679245,16.4333608490566,16.1889622641509,16.2867216981132,167053.954161641,0.0,1.0
2025-08-21,16.63,16.725,16.46,16.59,246384,16.2573938679245,16.3502653301887,16.0912028301887,16.2182900943396,252030.919179735,0.0,1.0
2025-08-22,16.95,17.035,16.72,16.78,245517,16.5702240566038,16.6533195754717,16.3453773584906,16.4040330188679,251144.048250904,0.0,1.0
2025-08-25,16.87,17.03,16.83,16.96,222109,16.492016509434,16.6484316037736,16.4529127358491,16.58,227199.556091676,0.0,1.0
2025-08-26,16.96,17.08,16.87,16.87,240156,16.58,16.6973113207547,16.492016509434,16.492016509434,245660.178528347,0.0,1.0
2025-08-27,17.14,17.2,17.0,17.0,193010,16.7559669811321,16.8146226415094,16.6191037735849,16.6191037735849,197433.630880579,0.0,1.0
2025-08-28,17.19,17.21,17.01,17.16,136899,16.8048466981132,16.8243985849057,16.6288797169811,16.7755188679245,140036.61278649,0.0,1.0
2025-08-29,17.28,17.335,17.155,17.19,162357,16.8928301886792,16.9465978773585,16.7706308962264,16.8048466981132,166078.089264174,0.0,1.0
2025-09-02,17.01,17.29,16.94,17.25,231785,16.6288797169811,16.9026061320755,16.5604481132075,16.8635023584906,237097.322074789,0.0,1.0
2025-09-03,17.13,17.19,16.9571,16.97,204154,16.7461910377358,16.8048466981132,16.5771649764151,16.5897759433962,208833.042219542,0.0,1.0
2025-09-04,17.34,17.37,17.17,17.2,154462,16.9514858490566,16.9808136792453,16.7852948113208,16.8146226415094,158002.142340169,0.0,1.0
2025-09-05,17.42,17.57,17.26,17.39,202596,17.0296933962264,17.1763325471698,16.8732783018868,17.0003655660377,207239.334137515,0.0,1.0
2025-09-08,17.17,17.3711,17.1,17.28,219625,16.7852948113208,16.9818890330189,16.7168632075472,16.8928301886792,224658.624849215,0.0,1.0
2025-09-09,17.06,17.21,17.05,17.13,207857,16.6777594339623,16.8243985849057,16.667983490566,16.7461910377358,212620.911942098,0.0,1.0
2025-09-10,17.02,17.18,16.86,17.07,568301,16.6386556603774,16.795070754717,16.4822405660377,16.6875353773585,581325.992762363,0.0,1.0
2025-09-11,16.58,16.68,16.42,16.43,383142,16.58,16.68,16.42,16.43,383142,0.38,1.0
2025-09-12,16.53,16.72,16.52,16.71,346743,16.53,16.72,16.52,16.71,346743,0.0,1.0
2025-09-15,16.58,16.725,16.5178,16.71,400262,16.58,16.725,16.5178,16.71,400262,0.0,1.0
2025-09-16,16.36,16.7,16.34,16.6,314160,16.36,16.7,16.34,16.6,314160,0.0,1.0
2025-09-17,16.37,16.685,16.32,16.46,296385,16.37,16.685,16.32,16.46,296385,0.0,1.0
2025-09-18,16.46,16.5196,16.33,16.33,216616,16.46,16.5196,16.33,16.33,216616,0.0,1.0
2025-09-19,16.33,16.527,16.3,16.52,546815,16.33,16.527,16.3,16.52,546815,0.0,1.0
2025-09-22,16.11,16.33,16.1,16.33,379946,16.11,16.33,16.1,16.33,379946,0.0,1.0
2025-09-23,16.08,16.3445,16.07,16.11,308474,16.08,16.3445,16.07,16.11,308474,0.0,1.0
2025-09-24,16.23,16.57,16.22,16.5,344697,16.23,16.57,16.22,16.5,344697,0.0,1.0
2025-09-25,15.97,16.3,15.95,16.17,290523,15.97,16.3,15.95,16.17,290523,0.0,1.0
2025-09-26,15.96,16.1381,15.9,16.06,333693,15.96,16.1381,15.9,16.06,333693,0.0,1.0
2025-09-29,15.89,16.06,15.8,15.94,379664,15.89,16.06,15.8,15.94,379664,0.0,1.0
2025-09-30,16.3,16.33,15.83,15.83,388735,16.3,16.33,15.83,15.83,388735,0.0,1.0
2025-10-01,16.22,16.41,16.21,16.26,401307,16.22,16.41,16.21,16.26,401307,0.0,1.0
2025-10-02,16.13,16.31,16.11,16.14,428974,16.13,16.31,16.11,16.14,428974,0.0,1.0
2025-10-03,16.23,16.46,16.13,16.13,352597,16.23,16.46,16.13,16.13,352597,0.0,1.0
2025-10-06,15.57,16.22,15.56,16.18,530387,15.57,16.22,15.56,16.18,530387,0.0,1.0
2025-10-07,15.35,15.55,15.25,15.55,489912,15.35,15.55,15.25,15.55,489912,0.0,1.0
2025-10-08,15.39,15.41,15.065,15.24,501766,15.39,15.41,15.065,15.24,501766,0.0,1.0
2025-10-09,15.45,15.58,15.36,15.46,288709,15.45,15.58,15.36,15.46,288709,0.0,1.0
2025-10-10,15.26,15.61,15.25,15.47,312682,15.26,15.61,15.25,15.47,312682,0.0,1.0
2025-10-13,15.68,15.71,15.29,15.29,258859,15.68,15.71,15.29,15.29,258859,0.0,1.0
2025-10-14,15.75,15.815,15.55,15.55,301585,15.75,15.815,15.55,15.55,301585,0.0,1.0
2025-10-15,15.91,16.02,15.76,15.76,200606,15.91,16.02,15.76,15.76,200606,0.0,1.0
2025-10-16,15.66,16.02,15.5879,15.91,203246,15.66,16.02,15.5879,15.91,203246,0.0,1.0
2025-10-17,15.72,15.825,15.6,15.68,217571,15.72,15.825,15.6,15.68,217571,0.0,1.0
2025-10-20,15.9,15.9192,15.64,15.79,204889,15.9,15.9192,15.64,15.79,204889,0.0,1.0
2025-10-21,15.84,15.945,15.79,15.88,210223,15.84,15.945,15.79,15.88,210223,0.0,1.0
2025-10-22,16.15,16.15,15.83,15.92,239879,16.15,16.15,15.83,15.92,239879,0.0,1.0
2025-10-23,16.32,16.39,16.12,16.22,236192,16.32,16.39,16.12,16.22,236192,0.0,1.0
2025-10-24,16.37,16.47,16.295,16.38,199729,16.37,16.47,16.295,16.38,199729,0.0,1.0
2025-10-27,16.43,16.47,16.0201,16.37,353036,16.43,16.47,16.0201,16.37,353036,0.0,1.0
2025-10-28,16.3,16.38,16.165,16.38,302184,16.3,16.38,16.165,16.38,302184,0.0,1.0
2025-10-29,16.51,17.49,16.38,16.8,490364,16.51,17.49,16.38,16.8,490364,0.0,1.0
2025-10-30,16.73,16.87,16.46,16.47,418915,16.73,16.87,16.46,16.47,418915,0.0,1.0
2025-10-31,16.68,16.78,16.54,16.72,277998,16.68,16.78,16.54,16.72,277998,0.0,1.0
2025-11-03,16.9,16.99,16.5,16.67,375617,16.9,16.99,16.5,16.67,375617,0.0,1.0
2025-11-04,17.0,17.025,16.66,16.92,323664,17.0,17.025,16.66,16.92,323664,0.0,1.0
2025-11-05,17.08,17.105,16.93,17.04,224016,17.08,17.105,16.93,17.04,224016,0.0,1.0
2025-11-06,17.08,17.13,16.905,17.03,270418,17.08,17.13,16.905,17.03,270418,0.0,1.0
2025-11-07,17.37,17.39,17.1,17.16,237259,17.37,17.39,17.1,17.16,237259,0.0,1.0
2025-11-10,17.31,17.45,17.21,17.41,219368,17.31,17.45,17.21,17.41,219368,0.0,1.0
2025-11-11,17.6,17.65,17.285,17.35,276976,17.6,17.65,17.285,17.35,276976,0.0,1.0
2025-11-12,17.42,17.59,17.365,17.59,217314,17.42,17.59,17.365,17.59,217314,0.0,1.0
2025-11-13,17.41,17.48,17.25,17.28,206939,17.41,17.48,17.25,17.28,206939,0.0,1.0
2025-11-14,17.45,17.51,17.22,17.41,197653,17.45,17.51,17.22,17.41,197653,0.0,1.0
2025-11-17,17.23,17.5489,17.22,17.46,217434,17.23,17.5489,17.22,17.46,217434,0.0,1.0
2025-11-18,17.33,17.36,17.1386,17.29,198196,17.33,17.36,17.1386,17.29,198196,0.0,1.0
2025-11-19,17.09,17.355,17.02,17.32,228017,17.09,17.355,17.02,17.32,228017,0.0,1.0
2025-11-20,17.22,17.3315,17.11,17.21,236742,17.22,17.3315,17.11,17.21,236742,0.0,1.0
2025-11-21,17.51,17.62,17.2,17.31,276576,17.51,17.62,17.2,17.31,276576,0.0,1.0
2025-11-24,17.64,17.77,17.5,17.5,243895,17.64,17.77,17.5,17.5,243895,0.0,1.0
2025-11-25,17.94,18.02,17.67,17.67,283075,17.94,18.02,17.67,17.67,283075,0.0,1.0
2025-11-26,18.09,18.19,17.84,17.84,156579,18.09,18.19,17.84,17.84,156579,0.0,1.0