date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-04-30,26.5,26.5,26.13,26.5,31600,8.04001420304027,8.04001420304027,7.92775740096009,8.04001420304027,104154.044862675,0.0,1.0
1990-05-01,26.25,26.75,26.25,26.5,130700,7.96416501244555,8.11586339363499,7.96416501244555,8.04001420304027,430789.039985811,0.0,1.0
1990-05-02,26.75,26.75,26.25,26.25,31400,8.11586339363499,8.11586339363499,7.96416501244555,7.96416501244555,103494.842047088,0.0,1.0
1990-05-03,26.5,26.75,26.25,26.63,76600,8.04001420304027,8.11586339363499,7.96416501244555,8.07945578214953,252474.678369649,0.0,1.0
1990-05-04,26.25,26.75,26.25,26.75,105800,7.96416501244555,8.11586339363499,7.96416501244555,8.11586339363499,348718.289445285,0.0,1.0
1990-05-07,26.25,26.5,26.0,26.25,119500,7.96416501244555,8.04001420304027,7.88831582185083,7.96416501244555,393873.682312964,0.0,1.0
1990-05-08,26.5,26.5,26.0,26.0,1400,8.04001420304027,8.04001420304027,7.88831582185083,7.88831582185083,4614.41970910585,0.0,1.0
1990-05-09,26.5,26.5,26.0,26.5,13100,8.04001420304027,8.04001420304027,7.88831582185083,8.04001420304027,43177.784420919,0.0,1.0
1990-05-10,26.5,26.5,26.25,26.25,12100,8.04001420304027,8.04001420304027,7.96416501244555,7.96416501244555,39881.7703429863,0.0,1.0
1990-05-11,27.25,27.25,26.25,26.5,44800,8.26756177482443,8.26756177482443,7.96416501244555,8.04001420304027,147661.430691387,0.0,1.0
1990-05-14,28.0,28.25,27.0,27.0,143600,8.49510934660859,8.57095853720331,8.19171258422971,8.19171258422971,473307.621591143,0.0,1.0
1990-05-15,28.0,28.25,27.5,28.0,106600,8.49510934660859,8.57095853720331,8.34341096541915,8.49510934660859,351355.100707631,0.0,1.0
1990-05-16,27.5,28.0,27.25,28.0,11400,8.34341096541915,8.49510934660859,8.26756177482443,8.49510934660859,37574.5604884334,0.0,1.0
1990-05-17,27.25,27.5,27.25,27.5,3300,8.26756177482443,8.34341096541915,8.26756177482443,8.34341096541915,10876.8464571781,0.0,1.0
1990-05-18,27.25,27.75,27.25,27.75,22400,8.26756177482443,8.41926015601387,8.26756177482443,8.41926015601387,73830.7153456936,0.0,1.0
1990-05-21,27.75,27.75,27.75,27.75,5700,8.41926015601387,8.41926015601387,8.41926015601387,8.41926015601387,18787.2802442167,0.0,1.0
1990-05-22,27.25,28.0,27.25,28.0,49200,8.26756177482443,8.49510934660859,8.26756177482443,8.49510934660859,162163.892634291,0.0,1.0
1990-05-23,27.5,27.5,27.25,27.5,87600,8.34341096541915,8.34341096541915,8.26756177482443,8.34341096541915,288730.833226909,0.0,1.0
1990-05-24,27.5,27.75,27.25,27.5,123300,8.34341096541915,8.41926015601387,8.26756177482443,8.34341096541915,406398.535809108,0.0,1.0
1990-05-25,27.75,27.75,27.5,27.5,81000,8.41926015601387,8.41926015601387,8.34341096541915,8.34341096541915,266977.140312553,0.0,1.0
1990-05-29,27.75,28.25,27.5,27.5,31700,8.41926015601387,8.57095853720331,8.34341096541915,8.34341096541915,104483.646270468,0.0,1.0
1990-05-30,28.25,28.25,28.0,28.25,41000,8.57095853720331,8.57095853720331,8.49510934660859,8.57095853720331,135136.577195243,0.0,1.0
1990-05-31,28.25,28.25,28.0,28.0,13500,8.57095853720331,8.57095853720331,8.49510934660859,8.49510934660859,44496.1900520921,0.0,1.0
1990-06-01,28.25,28.5,28.0,28.25,120700,8.57095853720331,8.64680772779803,8.49510934660859,8.57095853720331,397828.899206483,0.0,1.0
1990-06-04,28.5,28.75,28.25,28.25,66700,8.64680772779803,8.72265691839275,8.57095853720331,8.57095853720331,219844.138998114,0.0,1.0
1990-06-05,28.75,28.75,28.25,28.25,18000,8.72265691839275,8.72265691839275,8.57095853720331,8.57095853720331,59328.2534027895,0.0,1.0
1990-06-06,28.75,28.75,28.5,28.75,84400,8.72265691839275,8.72265691839275,8.64680772779803,8.72265691839275,278183.588177524,0.0,1.0
1990-06-07,29.25,29.25,28.5,28.75,145200,8.87435529958219,8.87435529958219,8.64680772779803,8.72265691839275,478581.244115835,0.0,1.0
1990-06-08,29.5,29.5,29.0,29.25,47000,8.95020449017691,8.95020449017691,8.79850610898747,8.87435529958219,154912.661662839,0.0,1.0
1990-06-11,29.5,30.0,29.0,29.0,89400,8.95020449017691,9.10190287136635,8.79850610898747,8.79850610898747,294663.658567188,0.0,1.0
1990-06-12,29.5,29.75,29.0,29.5,29900,8.95020449017691,9.02605368077163,8.79850610898747,8.95020449017691,98550.8209301892,0.0,1.0
1990-06-13,29.5,29.5,29.0,29.5,4400,8.95020449017691,8.95020449017691,8.79850610898747,8.95020449017691,14502.4619429041,0.0,1.0
1990-06-14,29.0,29.25,28.75,29.0,11100,8.79850610898747,8.87435529958219,8.72265691839275,8.79850610898747,36585.7562650535,0.0,1.0
1990-06-15,29.25,29.25,28.75,29.25,1700,8.87435529958219,8.87435529958219,8.72265691839275,8.87435529958219,5603.22393248567,0.0,1.0
1990-06-18,29.0,29.25,28.5,29.25,193800,8.79850610898747,8.87435529958219,8.64680772779803,8.87435529958219,638767.528303367,0.0,1.0
1990-06-19,28.75,29.0,28.25,29.0,41200,8.72265691839275,8.79850610898747,8.57095853720331,8.79850610898747,135795.780010829,0.0,1.0
1990-06-20,29.0,29.0,28.5,28.75,3200,8.79850610898747,8.79850610898747,8.64680772779803,8.72265691839275,10547.2450493848,0.0,1.0
1990-06-21,28.25,29.0,28.25,29.0,90700,8.57095853720331,8.79850610898747,8.57095853720331,8.79850610898747,298948.4768685,0.0,1.0
1990-06-22,28.75,28.75,28.25,28.75,7200,8.72265691839275,8.72265691839275,8.57095853720331,8.72265691839275,23731.3013611158,0.0,1.0
1990-06-25,28.5,28.75,28.25,28.75,3000,8.64680772779803,8.72265691839275,8.57095853720331,8.72265691839275,9888.04223379825,0.0,1.0
1990-06-26,28.5,28.5,28.25,28.5,10400,8.64680772779803,8.64680772779803,8.57095853720331,8.64680772779803,34278.5464105006,0.0,1.0
1990-06-27,28.25,28.75,28.25,28.25,4300,8.57095853720331,8.72265691839275,8.57095853720331,8.57095853720331,14172.8605351108,0.0,1.0
1990-06-28,28.5,29.0,28.5,28.75,14500,8.67411343641213,8.82629086512111,8.67411343641213,8.75020215076662,47641.7564779891,0.09,1.0
1990-06-29,28.5,29.0,28.5,28.5,42300,8.67411343641213,8.82629086512111,8.67411343641213,8.67411343641213,138982.503380617,0.0,1.0
1990-07-02,29.25,29.25,28.5,29.0,11300,8.90237957947561,8.90237957947561,8.67411343641213,8.82629086512111,37127.7136690536,0.0,1.0
1990-07-03,29.25,29.75,29.0,29.25,26600,8.90237957947561,9.05455700818459,8.82629086512111,8.90237957947561,87397.9808492765,0.0,1.0
1990-07-05,29.5,29.5,29.25,29.5,8300,8.9784682938301,8.9784682938301,8.90237957947561,8.9784682938301,27270.7985356765,0.0,1.0
1990-07-06,29.0,29.25,29.0,29.25,4600,8.82629086512111,8.90237957947561,8.82629086512111,8.90237957947561,15113.9365378448,0.0,1.0
1990-07-09,29.0,29.25,28.88,29.25,46900,8.82629086512111,8.90237957947561,8.78976828223096,8.90237957947561,154096.439918461,0.0,1.0
1990-07-10,29.0,29.5,29.0,29.5,77800,8.82629086512111,8.9784682938301,8.82629086512111,8.9784682938301,255622.665792245,0.0,1.0
1990-07-11,29.0,29.5,29.0,29.5,3700,8.82629086512111,8.9784682938301,8.82629086512111,8.9784682938301,12156.8619978317,0.0,1.0
1990-07-12,29.0,29.5,29.0,29.0,7900,8.82629086512111,8.9784682938301,8.82629086512111,8.82629086512111,25956.5431845596,0.0,1.0
1990-07-13,29.25,29.75,29.0,29.25,18400,8.90237957947561,9.05455700818459,8.82629086512111,8.90237957947561,60455.7461513793,0.0,1.0
1990-07-16,30.0,30.5,29.25,29.75,31200,9.13064572253908,9.28282315124807,8.90237957947561,9.05455700818459,102511.917387121,0.0,1.0
1990-07-17,29.75,30.5,29.75,30.0,54200,9.05455700818459,9.28282315124807,9.05455700818459,9.13064572253908,178081.600076346,0.0,1.0
1990-07-18,30.0,30.25,29.75,29.75,28000,9.13064572253908,9.20673443689357,9.05455700818459,9.05455700818459,91997.8745781859,0.0,1.0
1990-07-19,29.75,30.0,29.75,29.75,24400,9.05455700818459,9.13064572253908,9.05455700818459,9.05455700818459,80169.5764181334,0.0,1.0
1990-07-20,29.75,30.0,29.75,30.0,118200,9.05455700818459,9.13064572253908,9.05455700818459,9.13064572253908,388362.456255056,0.0,1.0
1990-07-23,29.5,29.75,29.25,29.75,26800,8.9784682938301,9.05455700818459,8.90237957947561,9.05455700818459,88055.108524835,0.0,1.0
1990-07-24,29.25,29.75,29.25,29.25,6000,8.90237957947561,9.05455700818459,8.90237957947561,8.90237957947561,19713.8302667541,0.0,1.0
1990-07-25,29.75,29.75,29.25,29.25,49400,9.05455700818459,9.05455700818459,8.90237957947561,8.90237957947561,162310.535862942,0.0,1.0
1990-07-26,29.75,29.75,29.25,29.75,9200,9.05455700818459,9.05455700818459,8.90237957947561,9.05455700818459,30227.8730756897,0.0,1.0
1990-07-27,28.75,29.75,28.25,29.25,59200,8.75020215076662,9.05455700818459,8.59802472205764,8.90237957947561,194509.791965307,0.0,1.0
1990-07-30,27.75,28.5,27.75,28.25,14000,8.44584729334865,8.67411343641213,8.44584729334865,8.59802472205764,45998.937289093,0.0,1.0
1990-07-31,26.75,28.25,26.75,27.75,51900,8.14149243593068,8.59802472205764,8.14149243593068,8.44584729334865,170524.631807423,0.0,1.0
1990-08-01,26.63,27.5,26.25,27.5,64900,8.10496985304053,8.36975857899416,7.9893150072217,8.36975857899416,213237.930718724,0.0,1.0
1990-08-02,25.5,26.5,25.0,26.25,60000,7.76104886415822,8.06540372157619,7.60887143544924,7.9893150072217,197138.302667541,0.0,1.0
1990-08-03,25.25,25.25,24.5,24.75,68400,7.68496014980373,7.68496014980373,7.45669400674025,7.53278272109474,224737.665040997,0.0,1.0
1990-08-06,24.75,25.0,23.88,24.25,87500,7.53278272109474,7.60887143544924,7.26799399514111,7.38060529238576,287493.358056831,0.0,1.0
1990-08-07,25.38,26.0,25.0,25.25,101000,7.72452628126806,7.91322629286721,7.60887143544924,7.68496014980373,331849.476157028,0.0,1.0
1990-08-08,26.0,26.75,25.5,25.5,31000,7.91322629286721,8.14149243593068,7.76104886415822,7.76104886415822,101854.789711563,0.0,1.0
1990-08-09,26.5,26.5,25.5,26.0,21000,8.06540372157619,8.06540372157619,7.76104886415822,7.91322629286721,68998.4059336394,0.0,1.0
1990-08-10,25.38,26.13,25.25,25.75,63000,7.72452628126806,7.95279242433154,7.68496014980373,7.83713757851271,206995.217800918,0.0,1.0
1990-08-13,25.75,25.75,25.0,25.25,11500,7.83713757851271,7.83713757851271,7.60887143544924,7.68496014980373,37784.8413446121,0.0,1.0
1990-08-14,25.25,26.0,25.25,26.0,2000,7.68496014980373,7.91322629286721,7.68496014980373,7.91322629286721,6571.2767555847,0.0,1.0
1990-08-15,26.0,26.25,25.5,25.75,4000,7.91322629286721,7.9893150072217,7.76104886415822,7.83713757851271,13142.5535111694,0.0,1.0
1990-08-16,25.5,25.75,25.5,25.75,6000,7.76104886415822,7.83713757851271,7.76104886415822,7.83713757851271,19713.8302667541,0.0,1.0
1990-08-17,24.75,25.0,24.0,25.0,96400,7.53278272109474,7.60887143544924,7.30451657803127,7.60887143544924,316735.539619183,0.0,1.0
1990-08-20,24.5,24.75,24.25,24.75,27400,7.45669400674025,7.53278272109474,7.38060529238576,7.53278272109474,90026.4915515105,0.0,1.0
1990-08-21,24.0,24.5,23.75,24.5,24200,7.30451657803127,7.45669400674025,7.22842786367677,7.45669400674025,79512.4487425749,0.0,1.0
1990-08-22,24.0,24.5,23.75,24.0,25300,7.30451657803127,7.45669400674025,7.22842786367677,7.30451657803127,83126.6509581465,0.0,1.0
1990-08-23,23.5,23.5,22.88,23.5,15300,7.15233914932228,7.15233914932228,6.96363913772314,7.15233914932228,50270.267180223,0.0,1.0
1990-08-24,23.25,23.75,22.75,23.5,35500,7.07625043496779,7.22842786367677,6.9240730062588,7.15233914932228,116640.162411629,0.0,1.0
1990-08-27,25.13,25.25,23.0,23.25,66300,7.64843756691357,7.68496014980373,7.0001617206133,7.07625043496779,217837.824447633,0.0,1.0
1990-08-28,25.5,25.5,25.0,25.25,13500,7.76104886415822,7.76104886415822,7.60887143544924,7.68496014980373,44356.1181001968,0.0,1.0
1990-08-29,25.25,25.5,25.0,25.5,6500,7.68496014980373,7.76104886415822,7.60887143544924,7.76104886415822,21356.6494556503,0.0,1.0
1990-08-30,25.0,25.5,25.0,25.5,1700,7.60887143544924,7.76104886415822,7.60887143544924,7.76104886415822,5585.585242247,0.0,1.0
1990-08-31,26.25,26.25,25.0,25.0,23300,7.9893150072217,7.9893150072217,7.60887143544924,7.60887143544924,76555.3742025618,0.0,1.0
1990-09-04,26.0,26.25,25.75,25.75,10800,7.91322629286721,7.9893150072217,7.83713757851271,7.83713757851271,35484.8944801574,0.0,1.0
1990-09-05,26.0,26.5,26.0,26.25,7500,7.91322629286721,8.06540372157619,7.91322629286721,7.9893150072217,24642.2878334426,0.0,1.0
1990-09-06,26.5,26.5,26.0,26.5,9500,8.06540372157619,8.06540372157619,7.91322629286721,8.06540372157619,31213.5645890273,0.0,1.0
1990-09-07,26.13,26.5,25.75,26.0,14800,7.95279242433154,8.06540372157619,7.83713757851271,7.91322629286721,48627.4479913268,0.0,1.0
1990-09-10,25.88,26.25,25.75,26.0,37900,7.87670370997705,7.9893150072217,7.83713757851271,7.91322629286721,124525.69451833,0.0,1.0
1990-09-11,26.0,26.0,26.0,26.0,500,7.91322629286721,7.91322629286721,7.91322629286721,7.91322629286721,1642.81918889618,0.0,1.0
1990-09-12,27.0,27.0,26.25,26.5,9600,8.21758115028518,8.21758115028518,7.9893150072217,8.06540372157619,31542.1284268066,0.0,1.0
1990-09-13,27.0,27.0,26.5,26.5,3200,8.21758115028518,8.21758115028518,8.06540372157619,8.06540372157619,10514.0428089355,0.0,1.0
1990-09-14,27.0,27.0,26.5,26.75,56300,8.21758115028518,8.21758115028518,8.06540372157619,8.14149243593068,184981.440669709,0.0,1.0
1990-09-17,26.5,27.25,26.5,26.75,144400,8.06540372157619,8.29366986463967,8.06540372157619,8.14149243593068,474446.181753216,0.0,1.0
1990-09-18,26.13,26.5,26.13,26.25,38000,7.95279242433154,8.06540372157619,7.95279242433154,7.9893150072217,124854.258356109,0.0,1.0
1990-09-19,25.75,25.75,25.25,25.75,13600,7.83713757851271,7.83713757851271,7.68496014980373,7.83713757851271,44684.681937976,0.0,1.0
1990-09-20,25.0,25.5,25.0,25.0,12700,7.60887143544924,7.76104886415822,7.60887143544924,7.60887143544924,41727.6073979629,0.0,1.0
1990-09-21,24.5,25.0,24.25,25.0,8900,7.48408594390787,7.63682239174272,7.40771771999044,7.63682239174272,29135.1544643197,0.09,1.0
1990-09-24,24.0,24.25,23.5,24.25,67300,7.33134949607301,7.40771771999044,7.17861304823816,7.40771771999044,220314.145556036,0.0,1.0
1990-09-25,24.5,25.0,23.5,23.5,16600,7.48408594390787,7.63682239174272,7.17861304823816,7.17861304823816,54341.9734952481,0.0,1.0
1990-09-26,24.63,25.0,24.5,25.0,10200,7.52379742034493,7.63682239174272,7.48408594390787,7.63682239174272,33390.8511838271,0.0,1.0
1990-09-27,24.0,25.0,24.0,25.0,53900,7.33134949607301,7.63682239174272,7.33134949607301,7.63682239174272,176447.733216498,0.0,1.0
1990-09-28,24.5,24.5,24.0,24.0,10200,7.48408594390787,7.48408594390787,7.33134949607301,7.33134949607301,33390.8511838271,0.0,1.0
1990-10-01,25.75,25.75,24.5,24.5,24900,7.865927063495,7.865927063495,7.48408594390787,7.48408594390787,81512.9602428722,0.0,1.0
1990-10-02,26.0,26.25,25.5,25.5,27600,7.94229528741243,8.01866351132986,7.78955883957758,7.78955883957758,90351.7149680028,0.0,1.0
1990-10-03,25.5,26.0,25.5,25.5,700,7.78955883957758,7.94229528741243,7.78955883957758,7.78955883957758,2291.52900281166,0.0,1.0
1990-10-04,25.75,25.75,25.5,25.5,23900,7.865927063495,7.865927063495,7.78955883957758,7.78955883957758,78239.3473817126,0.0,1.0
1990-10-05,25.25,25.75,25.25,25.75,2100,7.71319061566015,7.865927063495,7.71319061566015,7.865927063495,6874.587008435,0.0,1.0
1990-10-08,25.25,25.75,25.0,25.75,20100,7.71319061566015,7.865927063495,7.63682239174272,7.865927063495,65799.6185093064,0.0,1.0
1990-10-09,25.0,25.5,25.0,25.0,34900,7.63682239174272,7.78955883957758,7.63682239174272,7.63682239174272,114249.088854467,0.0,1.0
1990-10-10,25.0,25.5,25.0,25.5,52100,7.63682239174272,7.78955883957758,7.63682239174272,7.78955883957758,170555.230066411,0.0,1.0
1990-10-11,25.0,25.5,25.0,25.0,35100,7.63682239174272,7.78955883957758,7.63682239174272,7.63682239174272,114903.811426699,0.0,1.0
1990-10-12,25.75,25.75,25.0,25.0,24300,7.865927063495,7.865927063495,7.63682239174272,7.63682239174272,79548.7925261764,0.0,1.0
1990-10-15,25.5,26.0,25.25,25.25,4800,7.78955883957758,7.94229528741243,7.71319061566015,7.71319061566015,15713.3417335657,0.0,1.0
1990-10-16,25.75,25.75,25.25,25.75,10000,7.865927063495,7.865927063495,7.71319061566015,7.865927063495,32736.1286115952,0.0,1.0
1990-10-17,25.75,25.75,25.25,25.25,16800,7.865927063495,7.865927063495,7.71319061566015,7.71319061566015,54996.69606748,0.0,1.0
1990-10-18,27.25,27.25,25.25,25.25,40600,8.32413640699957,8.32413640699957,7.71319061566015,7.71319061566015,132908.682163077,0.0,1.0
1990-10-19,27.5,28.25,27.25,27.5,143200,8.400504630917,8.62960930266928,8.32413640699957,8.400504630917,468781.361718043,0.0,1.0
1990-10-22,27.75,28.25,27.25,27.25,94600,8.47687285483442,8.62960930266928,8.32413640699957,8.32413640699957,309683.776665691,0.0,1.0
1990-10-23,27.75,28.25,27.75,27.75,7700,8.47687285483442,8.62960930266928,8.47687285483442,8.47687285483442,25206.8190309283,0.0,1.0
1990-10-24,27.25,27.75,27.25,27.25,26900,8.32413640699957,8.47687285483442,8.32413640699957,8.32413640699957,88060.1859651911,0.0,1.0
1990-10-25,26.5,27.75,26.5,27.75,44400,8.09503173524729,8.47687285483442,8.09503173524729,8.47687285483442,145348.411035483,0.0,1.0
1990-10-26,24.75,26.75,24.75,26.75,58400,7.5604541678253,8.17139995916471,7.5604541678253,8.17139995916471,191178.991091716,0.0,1.0
1990-10-29,24.75,25.0,24.75,25.0,111600,7.5604541678253,7.63682239174272,7.5604541678253,7.63682239174272,365335.195305402,0.0,1.0
1990-10-30,25.0,25.0,24.5,24.75,14800,7.63682239174272,7.63682239174272,7.48408594390787,7.5604541678253,48449.470345161,0.0,1.0
1990-10-31,25.5,25.75,25.0,25.5,91600,7.78955883957758,7.865927063495,7.63682239174272,7.78955883957758,299862.938082212,0.0,1.0
1990-11-01,25.0,25.5,25.0,25.0,27100,7.63682239174272,7.78955883957758,7.63682239174272,7.63682239174272,88714.9085374231,0.0,1.0
1990-11-02,25.5,25.5,25.0,25.25,5000,7.78955883957758,7.78955883957758,7.63682239174272,7.71319061566015,16368.0643057976,0.0,1.0
1990-11-05,25.5,26.0,25.25,26.0,21900,7.78955883957758,7.94229528741243,7.71319061566015,7.94229528741243,71692.1216593935,0.0,1.0
1990-11-06,25.5,26.25,25.5,26.25,7900,7.78955883957758,8.01866351132986,7.78955883957758,8.01866351132986,25861.5416031602,0.0,1.0
1990-11-07,25.25,26.0,25.0,26.0,78600,7.71319061566015,7.94229528741243,7.63682239174272,7.94229528741243,257305.970887138,0.0,1.0
1990-11-08,25.0,25.5,25.0,25.0,4400,7.63682239174272,7.78955883957758,7.63682239174272,7.63682239174272,14403.8965891019,0.0,1.0
1990-11-09,25.25,25.25,25.0,25.0,54300,7.71319061566015,7.71319061566015,7.63682239174272,7.63682239174272,177757.178360962,0.0,1.0
1990-11-12,25.25,25.5,25.25,25.5,4300,7.71319061566015,7.78955883957758,7.71319061566015,7.78955883957758,14076.5353029859,0.0,1.0
1990-11-13,25.5,25.5,25.0,25.0,5500,7.78955883957758,7.78955883957758,7.63682239174272,7.63682239174272,18004.8707363774,0.0,1.0
1990-11-14,25.5,25.75,25.0,25.5,3400,7.78955883957758,7.865927063495,7.63682239174272,7.78955883957758,11130.2837279424,0.0,1.0
1990-11-15,25.63,25.75,25.25,25.75,1600,7.82927031601464,7.865927063495,7.71319061566015,7.865927063495,5237.78057785523,0.0,1.0
1990-11-16,26.5,26.75,25.5,25.75,36800,8.09503173524729,8.17139995916471,7.78955883957758,7.865927063495,120468.95329067,0.0,1.0
1990-11-19,27.0,27.0,26.5,27.0,4100,8.24776818308214,8.24776818308214,8.09503173524729,8.24776818308214,13421.812730754,0.0,1.0
1990-11-20,26.5,27.25,26.25,27.25,12100,8.09503173524729,8.32413640699957,8.01866351132986,8.32413640699957,39610.7156200302,0.0,1.0
1990-11-21,27.25,27.25,26.0,26.75,26600,8.32413640699957,8.32413640699957,7.94229528741243,8.17139995916471,87078.1021068433,0.0,1.0
1990-11-23,26.75,27.25,26.75,27.25,4300,8.17139995916471,8.32413640699957,8.17139995916471,8.32413640699957,14076.535302986,0.0,1.0
1990-11-26,27.0,27.25,26.75,26.75,4800,8.24776818308214,8.32413640699957,8.17139995916471,8.17139995916471,15713.3417335657,0.0,1.0
1990-11-27,27.25,27.25,26.75,26.75,5000,8.32413640699957,8.32413640699957,8.17139995916471,8.17139995916471,16368.0643057976,0.0,1.0
1990-11-28,27.25,27.5,26.75,27.25,16900,8.32413640699957,8.400504630917,8.17139995916471,8.32413640699957,55324.0573535959,0.0,1.0
1990-11-29,27.0,27.25,26.75,27.25,12500,8.24776818308214,8.32413640699957,8.17139995916471,8.32413640699957,40920.160764494,0.0,1.0
1990-11-30,27.25,27.25,26.5,26.5,24900,8.32413640699957,8.32413640699957,8.09503173524729,8.09503173524729,81512.9602428721,0.0,1.0
1990-12-03,27.25,27.5,27.0,27.5,8400,8.32413640699957,8.400504630917,8.24776818308214,8.400504630917,27498.34803374,0.0,1.0
1990-12-04,27.5,27.5,27.0,27.5,16700,8.400504630917,8.400504630917,8.24776818308214,8.400504630917,54669.334781364,0.0,1.0
1990-12-05,28.0,28.0,27.0,27.5,10200,8.55324107875185,8.55324107875185,8.24776818308214,8.400504630917,33390.8511838271,0.0,1.0
1990-12-06,29.5,29.5,28.25,28.75,68400,9.01145042225641,9.01145042225641,8.62960930266928,8.78234575050413,223915.119703311,0.0,1.0
1990-12-07,28.75,29.75,28.75,29.0,51200,8.78234575050413,9.08781864617384,8.78234575050413,8.85871397442156,167608.978491368,0.0,1.0
1990-12-10,28.25,29.0,28.25,28.75,12000,8.62960930266928,8.85871397442156,8.62960930266928,8.78234575050413,39283.3543339142,0.0,1.0
1990-12-11,27.5,28.0,27.5,28.0,10500,8.400504630917,8.55324107875185,8.400504630917,8.55324107875185,34372.935042175,0.0,1.0
1990-12-12,28.0,28.0,27.5,27.75,5200,8.55324107875185,8.55324107875185,8.400504630917,8.47687285483442,17022.7868780295,0.0,1.0
1990-12-13,27.5,28.0,27.5,27.5,6600,8.400504630917,8.55324107875185,8.400504630917,8.400504630917,21605.8448836528,0.0,1.0
1990-12-14,27.38,27.75,27.25,27.5,3800,8.36384788343663,8.47687285483442,8.32413640699957,8.400504630917,12439.7288724062,0.0,1.0
1990-12-17,27.38,27.75,27.25,27.75,2700,8.36384788343663,8.47687285483442,8.32413640699957,8.47687285483442,8838.75472513071,0.0,1.0
1990-12-18,27.88,28.0,27.25,27.75,7300,8.51658433127148,8.55324107875185,8.32413640699957,8.47687285483442,23897.3738864645,0.0,1.0
1990-12-19,28.0,28.0,27.25,28.0,1400,8.55324107875185,8.55324107875185,8.32413640699957,8.55324107875185,4583.05800562333,0.0,1.0
1990-12-20,27.5,27.5,27.0,27.5,9500,8.400504630917,8.400504630917,8.24776818308214,8.400504630917,31099.3221810154,0.0,1.0
1990-12-21,28.0,28.25,27.0,27.0,22200,8.55324107875185,8.62960930266928,8.24776818308214,8.24776818308214,72674.2055177414,0.0,1.0
1990-12-24,28.0,28.25,27.75,28.25,4600,8.55324107875185,8.62960930266928,8.47687285483442,8.62960930266928,15058.6191613338,0.0,1.0
1990-12-26,28.25,28.25,27.75,27.75,11000,8.62960930266928,8.62960930266928,8.47687285483442,8.47687285483442,36009.7414727547,0.0,1.0
1990-12-27,29.0,29.0,27.75,27.75,20600,8.85871397442156,8.85871397442156,8.47687285483442,8.47687285483442,67436.4249398861,0.0,1.0
1990-12-28,29.0,29.25,28.5,28.5,26500,8.88926126398853,8.96589282660912,8.73599813874735,8.73599813874735,86452.6283093159,0.1,1.0
1990-12-31,29.0,29.0,28.75,28.75,6600,8.88926126398853,8.88926126398853,8.81262970136794,8.81262970136794,21531.5979940183,0.0,1.0
1991-01-02,29.25,29.25,28.75,28.75,26000,8.96589282660912,8.96589282660912,8.81262970136794,8.81262970136794,84821.4466431024,0.0,1.0
1991-01-03,29.25,29.25,29.0,29.0,31500,8.96589282660912,8.96589282660912,8.88926126398853,8.88926126398853,102764.444971451,0.0,1.0
1991-01-04,29.25,29.25,29.0,29.0,6200,8.96589282660912,8.96589282660912,8.88926126398853,8.88926126398853,20226.6526610475,0.0,1.0
1991-01-07,29.0,29.25,29.0,29.0,73700,8.88926126398853,8.96589282660912,8.88926126398853,8.88926126398853,240436.177599871,0.0,1.0
1991-01-08,28.5,29.0,28.5,28.75,39800,8.73599813874735,8.88926126398853,8.73599813874735,8.81262970136794,129842.060630595,0.0,1.0
1991-01-09,28.0,28.75,27.75,28.5,25400,8.58273501350617,8.81262970136794,8.50610345088558,8.73599813874735,82864.0286436461,0.0,1.0
1991-01-10,28.38,28.5,27.75,27.75,40700,8.69921498868947,8.73599813874735,8.50610345088558,8.50610345088558,132778.187629779,0.0,1.0
1991-01-11,29.0,29.0,28.0,28.0,15500,8.88926126398853,8.88926126398853,8.58273501350617,8.58273501350617,50566.6316526187,0.0,1.0
1991-01-14,28.75,28.75,28.25,28.25,71300,8.81262970136794,8.81262970136794,8.65936657612676,8.65936657612676,232606.505602046,0.0,1.0
1991-01-15,28.25,28.75,28.0,28.0,15900,8.65936657612676,8.81262970136794,8.58273501350617,8.58273501350617,51871.5769855895,0.0,1.0
1991-01-16,28.0,28.5,27.5,28.5,64000,8.58273501350617,8.73599813874735,8.42947188826499,8.73599813874735,208791.253275329,0.0,1.0
1991-01-17,28.0,29.0,27.75,29.0,31500,8.58273501350617,8.88926126398853,8.50610345088558,8.88926126398853,102764.444971451,0.0,1.0
1991-01-18,27.5,27.75,27.0,27.0,3600,8.42947188826499,8.50610345088558,8.2762087630238,8.2762087630238,11744.5079967372,0.0,1.0
1991-01-21,27.0,27.25,26.75,27.0,12400,8.2762087630238,8.3528403256444,8.19957720040321,8.2762087630238,40453.305322095,0.0,1.0
1991-01-22,27.0,27.5,26.0,26.75,32000,8.2762087630238,8.42947188826499,7.96968251254144,8.19957720040321,104395.626637665,0.0,1.0
1991-01-23,27.25,27.5,26.75,27.5,6800,8.3528403256444,8.42947188826499,8.19957720040321,8.42947188826499,22184.0706605037,0.0,1.0
1991-01-24,28.38,29.0,27.75,27.75,49500,8.69921498868947,8.88926126398853,8.50610345088558,8.50610345088558,161486.984955137,0.0,1.0
1991-01-25,29.0,29.0,28.25,28.75,26200,8.88926126398853,8.88926126398853,8.65936657612676,8.81262970136794,85473.9193095878,0.0,1.0
1991-01-28,29.0,29.5,28.75,29.0,30000,8.88926126398853,9.04252438922971,8.81262970136794,8.88926126398853,97870.8999728105,0.0,1.0
1991-01-29,29.75,29.75,29.0,29.0,3000,9.1191559518503,9.1191559518503,8.88926126398853,8.88926126398853,9787.08999728105,0.0,1.0
1991-01-30,31.0,31.25,29.75,29.75,31200,9.50231376495326,9.57894532757385,9.1191559518503,9.1191559518503,101785.735971723,0.0,1.0
1991-01-31,33.0,33.0,31.25,32.0,184200,10.115366265918,10.115366265918,9.57894532757385,9.80884001543562,600927.325833055,0.0,1.0
1991-02-01,32.0,33.5,32.0,32.75,43900,9.80884001543562,10.2686293911592,9.80884001543562,10.0387347032974,143217.750293546,0.0,1.0
1991-02-04,33.13,33.25,31.75,32.5,113700,10.1552146784807,10.1919978285386,9.73220845281503,9.9621031406768,370930.710896951,0.0,1.0
1991-02-05,33.0,33.75,33.0,33.0,117600,10.115366265918,10.3452609537798,10.115366265918,10.115366265918,383653.927893416,0.0,1.0
1991-02-06,32.25,33.0,32.25,32.75,41000,9.88547157805621,10.115366265918,9.88547157805621,10.0387347032974,133756.896629508,0.0,1.0
1991-02-07,32.5,32.75,32.0,32.75,60700,9.9621031406768,10.0387347032974,9.80884001543562,10.0387347032974,198025.45427832,0.0,1.0
1991-02-08,32.25,32.75,32.0,32.0,20800,9.88547157805621,10.0387347032974,9.80884001543562,9.80884001543562,67857.1573144819,0.0,1.0
1991-02-11,32.5,33.0,32.25,32.75,22200,9.9621031406768,10.115366265918,9.88547157805621,10.0387347032974,72424.4659798797,0.0,1.0
1991-02-12,32.75,33.25,32.5,32.5,55500,10.0387347032974,10.1919978285386,9.9621031406768,9.9621031406768,181061.164949699,0.0,1.0
1991-02-13,34.0,34.0,32.75,32.75,65200,10.4218925164003,10.4218925164003,10.0387347032974,10.0387347032974,212706.089274242,0.0,1.0
1991-02-14,34.5,35.25,34.5,34.75,87800,10.5751556416415,10.8050503295033,10.5751556416415,10.6517872042621,286435.500587093,0.0,1.0
1991-02-15,34.5,35.25,34.25,34.75,36500,10.5751556416415,10.8050503295033,10.4985240790209,10.6517872042621,119076.261633586,0.0,1.0
1991-02-19,34.5,35.0,34.5,34.5,29500,10.5751556416415,10.7284187668827,10.5751556416415,10.5751556416415,96239.7183065972,0.0,1.0
1991-02-20,34.5,34.75,34.25,34.5,53800,10.5751556416415,10.6517872042621,10.4985240790209,10.5751556416415,175515.147284574,0.0,1.0
1991-02-21,34.5,34.75,34.5,34.5,6800,10.5751556416415,10.6517872042621,10.5751556416415,10.5751556416415,22184.0706605038,0.0,1.0
1991-02-22,34.75,34.75,34.5,34.75,9900,10.6517872042621,10.6517872042621,10.5751556416415,10.6517872042621,32297.3969910275,0.0,1.0
1991-02-25,31.75,35.0,31.25,34.75,140900,9.73220845281503,10.7284187668827,9.57894532757385,10.6517872042621,459666.993538966,0.0,1.0
1991-02-26,29.5,30.5,28.75,30.5,97800,9.04252438922971,9.34905063971208,8.81262970136794,9.34905063971208,319059.133911362,0.0,1.0
1991-02-27,28.75,29.5,28.5,29.25,78500,8.81262970136794,9.04252438922971,8.73599813874735,8.96589282660912,256095.521595521,0.0,1.0
1991-02-28,29.25,29.25,28.5,29.0,495000,8.96589282660912,8.96589282660912,8.73599813874735,8.88926126398853,1614869.84955137,0.0,1.0
1991-03-01,28.75,29.25,28.75,29.25,122400,8.81262970136794,8.96589282660912,8.81262970136794,8.96589282660912,399313.271889067,0.0,1.0
1991-03-04,29.25,29.25,29.0,29.25,54300,8.96589282660912,8.96589282660912,8.88926126398853,8.96589282660912,177146.328950787,0.0,1.0
1991-03-05,30.0,30.0,29.0,29.25,364700,9.19578751447089,9.19578751447089,8.88926126398853,8.96589282660912,1189783.90733613,0.0,1.0
1991-03-06,30.63,30.75,30.25,30.5,131500,9.38889905227478,9.42568220233267,9.27241907709148,9.34905063971208,429000.778214152,0.0,1.0
1991-03-07,30.75,30.75,30.25,30.75,224800,9.42568220233267,9.42568220233267,9.27241907709148,9.42568220233267,733379.277129593,0.0,1.0
1991-03-08,29.75,30.75,29.5,30.63,102800,9.1191559518503,9.42568220233267,9.04252438922971,9.38889905227478,335370.950573497,0.0,1.0
1991-03-11,30.25,30.25,29.75,30.25,19000,9.27241907709148,9.27241907709148,9.1191559518503,9.27241907709148,61984.9033161133,0.0,1.0
1991-03-12,29.75,30.25,29.75,29.75,90100,9.1191559518503,9.27241907709148,9.1191559518503,9.1191559518503,293938.936251674,0.0,1.0
1991-03-13,30.25,30.25,29.75,29.75,15200,9.27241907709148,9.27241907709148,9.1191559518503,9.1191559518503,49587.9226528907,0.0,1.0
1991-03-14,30.25,30.25,30.0,30.25,24100,9.27241907709148,9.27241907709148,9.19578751447089,9.27241907709148,78622.9563114911,0.0,1.0
1991-03-15,30.0,30.25,30.0,30.0,76100,9.19578751447089,9.27241907709148,9.19578751447089,9.19578751447089,248265.849597696,0.0,1.0
1991-03-18,30.0,30.25,30.0,30.0,15800,9.19578751447089,9.27241907709148,9.19578751447089,9.19578751447089,51545.3406523469,0.0,1.0
1991-03-19,29.0,30.0,29.0,30.0,35400,8.88926126398853,9.19578751447089,8.88926126398853,9.19578751447089,115487.661967916,0.0,1.0
1991-03-20,30.0,30.0,29.0,29.0,116000,9.19578751447089,9.19578751447089,8.88926126398853,8.88926126398853,378434.146561534,0.0,1.0
1991-03-21,30.25,30.25,29.25,29.25,6500,9.27241907709148,9.27241907709148,8.96589282660912,8.96589282660912,21205.3616607756,0.0,1.0
1991-03-22,29.75,30.25,29.5,29.75,55800,9.1191559518503,9.27241907709148,9.04252438922971,9.1191559518503,182039.873949428,0.0,1.0
1991-03-25,30.0,30.0,29.5,30.0,3800,9.19578751447089,9.19578751447089,9.04252438922971,9.19578751447089,12396.9806632227,0.0,1.0
1991-03-26,29.75,30.0,29.5,29.5,104300,9.1191559518503,9.19578751447089,9.04252438922971,9.04252438922971,340264.495572138,0.0,1.0
1991-03-27,30.5,30.5,30.0,30.25,109000,9.34905063971208,9.34905063971208,9.19578751447089,9.27241907709148,355597.603234544,0.0,1.0
1991-03-28,30.25,30.5,30.0,30.5,31300,9.27241907709148,9.34905063971208,9.19578751447089,9.34905063971208,102111.972304966,0.0,1.0
1991-04-01,30.0,30.5,30.0,30.5,71200,9.22644013951913,9.38021414184445,9.22644013951913,9.38021414184445,231508.574022063,0.1,1.0
1991-04-02,30.5,30.5,30.0,30.5,42800,9.38021414184445,9.38021414184445,9.22644013951913,9.38021414184445,139165.266406521,0.0,1.0
1991-04-03,30.5,30.75,30.0,30.5,47000,9.38021414184445,9.45710114300711,9.22644013951913,9.38021414184445,152821.67105389,0.0,1.0
1991-04-04,30.13,30.75,30.0,30.75,76200,9.26642138012371,9.45710114300711,9.22644013951913,9.45710114300711,247766.198602264,0.0,1.0
1991-04-05,30.0,30.5,30.0,30.0,20100,9.22644013951913,9.38021414184445,9.22644013951913,9.22644013951913,65355.6508124083,0.0,1.0
1991-04-08,30.0,30.75,30.0,30.25,138900,9.22644013951913,9.45710114300711,9.22644013951913,9.30332714068179,451636.810837986,0.0,1.0
1991-04-09,29.25,30.75,29.25,30.0,88900,8.99577913603115,9.45710114300711,8.99577913603115,9.22644013951913,289060.565035975,0.0,1.0
1991-04-10,30.25,30.38,29.5,29.75,51200,9.30332714068179,9.34330838128637,9.07266613719381,9.14955313835647,166478.075701259,0.0,1.0
1991-04-11,30.25,30.75,30.0,30.25,36800,9.30332714068179,9.45710114300711,9.22644013951913,9.30332714068179,119656.11691028,0.0,1.0
1991-04-12,30.75,31.0,30.25,30.25,60100,9.45710114300711,9.53398814416977,9.30332714068179,9.30332714068179,195416.647454017,0.0,1.0
1991-04-15,30.25,30.75,30.25,30.75,9600,9.30332714068179,9.45710114300711,9.30332714068179,9.45710114300711,31214.6391939861,0.0,1.0
1991-04-16,30.63,30.75,30.25,30.25,67600,9.42019538244903,9.45710114300711,9.30332714068179,9.30332714068179,219803.084324319,0.0,1.0
1991-04-17,30.25,30.75,30.25,30.5,93200,9.30332714068179,9.45710114300711,9.30332714068179,9.38021414184445,303042.122174948,0.0,1.0
1991-04-18,30.25,30.75,30.25,30.25,8600,9.30332714068179,9.45710114300711,9.30332714068179,9.30332714068179,27963.1142779458,0.0,1.0
1991-04-19,29.0,30.25,29.0,30.25,26800,8.91889213486849,9.30332714068179,8.91889213486849,9.30332714068179,87140.8677498778,0.0,1.0
1991-04-22,28.75,28.75,28.0,28.75,35800,8.84200513370583,8.84200513370583,8.61134413021786,8.84200513370583,116404.59199424,0.0,1.0
1991-04-23,28.38,28.75,28.25,28.75,16400,8.7282123719851,8.84200513370583,8.68823113138052,8.84200513370583,53325.0086230595,0.0,1.0
1991-04-24,29.25,29.25,28.25,28.5,61400,8.99577913603115,8.99577913603115,8.68823113138052,8.76511813254318,199643.629844869,0.0,1.0
1991-04-25,29.25,29.25,28.5,29.25,30000,8.99577913603115,8.99577913603115,8.76511813254318,8.99577913603115,97545.7474812064,0.0,1.0
1991-04-26,29.75,29.75,28.5,29.25,35600,9.14955313835647,9.14955313835647,8.76511813254318,8.99577913603115,115754.287011032,0.0,1.0
1991-04-29,29.5,29.75,27.75,29.75,64500,9.07266613719381,9.14955313835647,8.5344571290552,9.14955313835647,209723.357084594,0.0,1.0
1991-04-30,29.5,29.5,28.75,29.5,26400,9.07266613719381,9.07266613719381,8.84200513370583,9.07266613719381,85840.2577834617,0.0,1.0
1991-05-01,29.0,29.5,28.75,28.75,20300,8.91889213486849,9.07266613719381,8.84200513370583,8.84200513370583,66005.9557956164,0.0,1.0
1991-05-02,29.25,29.25,28.5,29.0,30900,8.99577913603115,8.99577913603115,8.76511813254318,8.91889213486849,100472.119905643,0.0,1.0
1991-05-03,29.0,29.25,28.75,29.0,33000,8.91889213486849,8.99577913603115,8.84200513370583,8.91889213486849,107300.322229327,0.0,1.0
1991-05-06,28.75,29.25,28.75,29.25,38100,8.84200513370583,8.99577913603115,8.84200513370583,8.99577913603115,123883.099301132,0.0,1.0
1991-05-07,28.75,29.5,28.75,29.25,17100,8.84200513370583,9.07266613719381,8.84200513370583,8.99577913603115,55601.0760642877,0.0,1.0
1991-05-08,29.5,29.5,28.75,29.5,14400,9.07266613719381,9.07266613719381,8.84200513370583,9.07266613719381,46821.9587909791,0.0,1.0
1991-05-09,29.5,29.5,28.75,28.75,25400,9.07266613719381,9.07266613719381,8.84200513370583,8.84200513370583,82588.7328674215,0.0,1.0
1991-05-10,29.0,29.5,28.75,29.5,5700,8.91889213486849,9.07266613719381,8.84200513370583,9.07266613719381,18533.6920214292,0.0,1.0
1991-05-13,29.5,29.5,29.0,29.5,2900,9.07266613719381,9.07266613719381,8.91889213486849,9.07266613719381,9429.42225651662,0.0,1.0
1991-05-14,29.0,29.5,28.75,28.75,28100,8.91889213486849,9.07266613719381,8.84200513370583,8.84200513370583,91367.8501407301,0.0,1.0
1991-05-15,29.0,29.25,28.5,29.25,28100,8.91889213486849,8.99577913603115,8.76511813254318,8.99577913603115,91367.8501407301,0.0,1.0
1991-05-16,29.5,29.5,28.75,29.25,17700,9.07266613719381,9.07266613719381,8.84200513370583,8.99577913603115,57551.9910139118,0.0,1.0
1991-05-17,29.25,29.5,29.0,29.5,21200,8.99577913603115,9.07266613719381,8.91889213486849,9.07266613719381,68932.3282200526,0.0,1.0
1991-05-20,29.0,29.25,28.75,28.75,27800,8.91889213486849,8.99577913603115,8.84200513370583,8.84200513370583,90392.392665918,0.0,1.0
1991-05-21,28.5,29.25,28.25,28.75,65100,8.76511813254318,8.99577913603115,8.68823113138052,8.84200513370583,211674.272034218,0.0,1.0
1991-05-22,28.0,29.0,28.0,28.75,25600,8.61134413021786,8.91889213486849,8.61134413021786,8.84200513370583,83239.0378506294,0.0,1.0
1991-05-23,27.5,28.0,27.0,27.75,59500,8.45757012789254,8.61134413021786,8.30379612556722,8.5344571290552,193465.732504393,0.0,1.0
1991-05-24,28.0,28.0,27.0,27.0,50300,8.61134413021786,8.61134413021786,8.30379612556722,8.30379612556722,163551.703276823,0.0,1.0
1991-05-28,27.75,28.25,27.25,28.0,119400,8.5344571290552,8.68823113138052,8.38068312672988,8.61134413021786,388232.074975201,0.0,1.0
1991-05-29,28.25,28.25,27.5,28.13,27400,8.68823113138052,8.68823113138052,8.45757012789254,8.65132537082244,89091.7826995018,0.0,1.0
1991-05-30,28.25,28.5,27.75,28.25,103900,8.68823113138052,8.76511813254318,8.5344571290552,8.68823113138052,337833.438776578,0.0,1.0
1991-05-31,28.5,28.5,28.0,28.5,91600,8.76511813254318,8.76511813254318,8.61134413021786,8.76511813254318,297839.682309283,0.0,1.0
1991-06-03,29.75,30.25,28.75,29.0,123400,9.14955313835647,9.30332714068179,8.84200513370583,8.91889213486849,401238.174639362,0.0,1.0
1991-06-04,31.25,31.25,30.0,30.5,54600,9.61087514533243,9.61087514533243,9.22644013951913,9.38021414184445,177533.260415796,0.0,1.0
1991-06-05,32.0,32.25,31.25,31.25,36800,9.84153614882041,9.91842314998307,9.61087514533243,9.61087514533243,119656.11691028,0.0,1.0
1991-06-06,30.75,31.75,30.5,31.75,46200,9.45710114300711,9.76464914765775,9.38021414184445,9.76464914765775,150220.451121058,0.0,1.0
1991-06-07,29.5,30.75,29.0,30.38,41700,9.07266613719381,9.45710114300711,8.91889213486849,9.34330838128637,135588.588998877,0.0,1.0
1991-06-10,29.5,30.0,29.0,29.25,19300,9.07266613719381,9.22644013951913,8.91889213486849,8.99577913603115,62754.4308795761,0.0,1.0
1991-06-11,29.5,30.25,29.0,29.0,23700,9.07266613719381,9.30332714068179,8.91889213486849,8.91889213486849,77061.1405101531,0.0,1.0
1991-06-12,29.75,30.25,29.75,30.25,8800,9.14955313835647,9.30332714068179,9.14955313835647,9.30332714068179,28613.4192611539,0.0,1.0
1991-06-13,29.5,30.25,29.5,29.75,9200,9.07266613719381,9.30332714068179,9.07266613719381,9.14955313835647,29914.02922757,0.0,1.0
1991-06-14,30.5,30.5,29.75,29.75,21600,9.38021414184445,9.38021414184445,9.14955313835647,9.14955313835647,70232.9381864686,0.0,1.0
1991-06-17,31.0,31.25,30.75,30.75,37100,9.53398814416977,9.61087514533243,9.45710114300711,9.45710114300711,120631.574385092,0.0,1.0
1991-06-18,30.38,31.25,30.25,30.75,43200,9.34330838128637,9.61087514533243,9.30332714068179,9.45710114300711,140465.876372937,0.0,1.0
1991-06-19,30.25,30.75,30.25,30.25,9700,9.30332714068179,9.45710114300711,9.30332714068179,9.30332714068179,31539.7916855901,0.0,1.0
1991-06-20,29.75,30.5,29.75,30.13,14400,9.14955313835647,9.38021414184445,9.14955313835647,9.26642138012371,46821.9587909791,0.0,1.0
1991-06-21,30.0,30.5,29.75,29.75,4300,9.22644013951913,9.38021414184445,9.14955313835647,9.14955313835647,13981.5571389729,0.0,1.0
1991-06-24,29.0,30.25,29.0,29.75,60200,8.91889213486849,9.30332714068179,8.91889213486849,9.14955313835647,195741.799945621,0.0,1.0
1991-06-25,29.0,29.75,29.0,29.0,5800,8.91889213486849,9.14955313835647,8.91889213486849,8.91889213486849,18858.8445130332,0.0,1.0
1991-06-26,29.0,29.75,29.0,29.75,2400,8.91889213486849,9.14955313835647,8.91889213486849,9.14955313835647,7803.65979849652,0.0,1.0
1991-06-27,29.25,29.25,28.75,28.75,21000,8.99577913603115,8.99577913603115,8.84200513370583,8.84200513370583,68282.0232368445,0.0,1.0
1991-06-28,29.25,29.25,28.75,29.25,9200,9.02653393649622,9.02653393649622,8.87223421108603,9.02653393649622,29812.1074925527,0.1,1.0
1991-07-01,29.25,29.25,28.5,28.5,106900,9.02653393649622,9.02653393649622,8.79508434838093,8.79508434838093,346403.727277596,0.0,1.0
1991-07-02,30.25,30.25,28.5,28.5,28500,9.3351333873166,9.3351333873166,8.79508434838093,8.79508434838093,92352.7242975817,0.0,1.0
1991-07-03,30.5,31.0,29.5,30.25,48600,9.4122832500217,9.56658297543189,9.10368379920131,9.3351333873166,157485.698275876,0.0,1.0
1991-07-05,31.0,31.0,31.0,31.0,300,9.56658297543189,9.56658297543189,9.56658297543189,9.56658297543189,972.133939974544,0.0,1.0
1991-07-08,30.5,31.0,30.25,30.25,17400,9.4122832500217,9.56658297543189,9.3351333873166,9.3351333873166,56383.7685185235,0.0,1.0
1991-07-09,31.25,32.0,30.5,31.0,46900,9.64373283813698,9.87518242625227,9.4122832500217,9.56658297543189,151976.939282687,0.0,1.0
1991-07-10,32.0,32.25,31.75,32.0,56600,9.87518242625227,9.95233228895737,9.79803256354718,9.87518242625227,183409.270008531,0.0,1.0
1991-07-11,31.75,32.0,31.75,31.75,10100,9.79803256354718,9.87518242625227,9.79803256354718,9.79803256354718,32728.5093124763,0.0,1.0
1991-07-12,32.0,32.25,31.75,31.75,138000,9.87518242625227,9.95233228895737,9.79803256354718,9.79803256354718,447181.61238829,0.0,1.0
1991-07-15,32.0,32.25,32.0,32.25,4000,9.87518242625227,9.95233228895737,9.87518242625227,9.95233228895737,12961.7858663273,0.0,1.0
1991-07-16,31.25,31.88,30.5,31.75,49400,9.64373283813698,9.83815049215383,9.4122832500217,9.79803256354718,160078.055449142,0.0,1.0
1991-07-17,29.75,30.0,29.5,29.75,34000,9.18083366190641,9.25798352461151,9.10368379920131,9.18083366190641,110175.179863782,0.0,1.0
1991-07-18,29.75,29.75,29.0,29.75,18600,9.18083366190641,9.18083366190641,8.94938407379112,9.18083366190641,60272.3042784217,0.0,1.0
1991-07-19,29.0,29.75,29.0,29.0,24200,8.94938407379112,9.18083366190641,8.94938407379112,8.94938407379112,78418.8044912799,0.0,1.0
1991-07-22,29.25,29.5,28.5,28.5,42100,9.02653393649622,9.10368379920131,8.79508434838093,8.79508434838093,136422.796243094,0.0,1.0
1991-07-23,29.5,29.5,29.25,29.5,2600,9.10368379920131,9.10368379920131,9.02653393649622,9.10368379920131,8425.16081311272,0.0,1.0
1991-07-24,29.5,29.5,29.5,29.5,600,9.10368379920131,9.10368379920131,9.10368379920131,9.10368379920131,1944.26787994909,0.0,1.0
1991-07-25,30.0,30.0,29.25,29.5,4200,9.25798352461151,9.25798352461151,9.02653393649622,9.10368379920131,13609.8751596436,0.0,1.0
1991-07-26,28.5,30.0,28.25,30.0,39500,8.79508434838093,9.25798352461151,8.71793448567583,9.25798352461151,127997.635429982,0.0,1.0
1991-07-29,29.13,29.75,28.25,29.0,29100,8.98950200239777,9.18083366190641,8.71793448567583,8.94938407379112,94296.9921775308,0.0,1.0
1991-07-30,29.75,29.75,29.25,29.63,10000,9.18083366190641,9.18083366190641,9.02653393649622,9.14380172780796,32404.4646658181,0.0,1.0
1991-07-31,30.0,30.25,29.5,29.5,33100,9.25798352461151,9.3351333873166,9.10368379920131,9.10368379920131,107258.778043858,0.0,1.0
1991-08-01,30.5,30.5,29.5,29.5,2700,9.4122832500217,9.4122832500217,9.10368379920131,9.10368379920131,8749.2054597709,0.0,1.0
1991-08-02,30.5,30.75,30.0,30.5,117900,9.4122832500217,9.48943311272679,9.25798352461151,9.4122832500217,382048.638409996,0.0,1.0
1991-08-05,30.25,30.5,30.25,30.25,6000,9.3351333873166,9.4122832500217,9.3351333873166,9.3351333873166,19442.6787994909,0.0,1.0
1991-08-06,29.75,30.75,29.5,30.75,35200,9.18083366190641,9.48943311272679,9.10368379920131,9.48943311272679,114063.71562368,0.0,1.0
1991-08-07,29.5,30.0,29.5,29.5,132900,9.10368379920131,9.25798352461151,9.10368379920131,9.10368379920131,430655.335408723,0.0,1.0
1991-08-08,29.0,30.0,29.0,29.5,36600,8.94938407379112,9.25798352461151,8.94938407379112,9.10368379920131,118600.340676894,0.0,1.0
1991-08-09,29.0,29.0,29.0,29.0,3700,8.94938407379112,8.94938407379112,8.94938407379112,8.94938407379112,11989.6519263527,0.0,1.0
1991-08-12,29.0,29.0,29.0,29.0,900,8.94938407379112,8.94938407379112,8.94938407379112,8.94938407379112,2916.40181992363,0.0,1.0
1991-08-13,28.75,29.5,28.75,29.0,14900,8.87223421108603,9.10368379920131,8.87223421108603,8.94938407379112,48282.652352069,0.0,1.0
1991-08-14,28.75,29.5,28.75,29.5,114300,8.87223421108603,9.10368379920131,8.87223421108603,9.10368379920131,370383.031130301,0.0,1.0
1991-08-15,29.5,29.5,28.75,29.5,26400,9.10368379920131,9.10368379920131,8.87223421108603,9.10368379920131,85547.7867177599,0.0,1.0
1991-08-16,28.75,29.5,28.75,28.75,7400,8.87223421108603,9.10368379920131,8.87223421108603,8.87223421108603,23979.3038527054,0.0,1.0
1991-08-19,28.0,28.25,27.5,27.75,37000,8.64078462297074,8.71793448567583,8.48648489756055,8.56363476026564,119896.519263527,0.0,1.0
1991-08-20,28.0,28.25,27.75,27.75,17400,8.64078462297074,8.71793448567583,8.56363476026564,8.56363476026564,56383.7685185235,0.0,1.0
1991-08-21,28.5,29.25,28.5,28.5,5100,8.79508434838093,9.02653393649622,8.79508434838093,8.79508434838093,16526.2769795673,0.0,1.0
1991-08-22,28.88,29.25,28.5,29.25,11100,8.91235213969268,9.02653393649622,8.79508434838093,9.02653393649622,35968.9557790581,0.0,1.0
1991-08-23,29.25,29.25,28.5,29.25,27300,9.02653393649622,9.02653393649622,8.79508434838093,9.02653393649622,88464.1885376835,0.0,1.0
1991-08-26,29.5,29.63,28.5,29.25,13000,9.10368379920131,9.14380172780796,8.79508434838093,9.02653393649622,42125.8040655636,0.0,1.0
1991-08-27,29.75,29.75,29.5,29.75,5900,9.18083366190641,9.18083366190641,9.10368379920131,9.18083366190641,19118.6341528327,0.0,1.0
1991-08-28,30.0,30.25,29.5,29.5,13600,9.25798352461151,9.3351333873166,9.10368379920131,9.10368379920131,44070.0719455127,0.0,1.0
1991-08-29,30.0,30.5,30.0,30.25,24600,9.25798352461151,9.4122832500217,9.25798352461151,9.3351333873166,79714.9830779126,0.0,1.0
1991-08-30,30.5,30.5,30.0,30.5,11300,9.4122832500217,9.4122832500217,9.25798352461151,9.4122832500217,36617.0450723745,0.0,1.0
1991-09-03,29.75,30.13,29.75,30.0,2700,9.18083366190641,9.29810145321816,9.18083366190641,9.25798352461151,8749.2054597709,0.0,1.0
1991-09-04,30.0,30.5,29.88,30.5,8000,9.25798352461151,9.4122832500217,9.22095159051306,9.4122832500217,25923.5717326545,0.0,1.0
1991-09-05,29.75,30.5,29.75,30.5,5400,9.18083366190641,9.4122832500217,9.18083366190641,9.4122832500217,17498.4109195418,0.0,1.0
1991-09-06,29.75,30.13,29.75,29.75,10600,9.18083366190641,9.29810145321816,9.18083366190641,9.18083366190641,34348.7325457672,0.0,1.0
1991-09-09,30.25,30.25,29.75,30.0,12900,9.3351333873166,9.3351333873166,9.18083366190641,9.25798352461151,41801.7594189054,0.0,1.0
1991-09-10,30.25,30.25,29.75,29.75,2300,9.3351333873166,9.3351333873166,9.18083366190641,9.18083366190641,7453.02687313817,0.0,1.0
1991-09-11,30.0,30.25,29.75,29.75,8600,9.25798352461151,9.3351333873166,9.18083366190641,9.18083366190641,27867.8396126036,0.0,1.0
1991-09-12,30.0,30.25,30.0,30.0,108200,9.25798352461151,9.3351333873166,9.25798352461151,9.25798352461151,350616.307684152,0.0,1.0
1991-09-13,30.0,30.25,30.0,30.0,4600,9.25798352461151,9.3351333873166,9.25798352461151,9.25798352461151,14906.0537462763,0.0,1.0
1991-09-16,29.75,30.25,29.75,30.0,164800,9.18083366190641,9.3351333873166,9.18083366190641,9.25798352461151,534025.577692683,0.0,1.0
1991-09-17,29.0,30.25,28.75,30.25,22000,8.94938407379112,9.3351333873166,8.87223421108603,9.3351333873166,71289.8222647999,0.0,1.0
1991-09-18,28.75,29.0,28.75,29.0,5500,8.87223421108603,8.94938407379112,8.87223421108603,8.94938407379112,17822.4555662,0.0,1.0
1991-09-19,29.0,29.25,28.75,29.0,61400,8.94938407379112,9.02653393649622,8.87223421108603,8.94938407379112,198963.413048123,0.0,1.0
1991-09-20,29.13,29.25,28.75,29.25,16700,8.98950200239777,9.02653393649622,8.87223421108603,9.02653393649622,54115.4559919163,0.0,1.0
1991-09-23,28.75,29.25,28.75,29.0,31200,8.90309415616807,9.05793057627534,8.90309415616807,8.9805123662217,100751.489792856,0.1,1.0
1991-09-24,28.75,29.25,28.75,29.0,6400,8.90309415616807,9.05793057627534,8.90309415616807,8.9805123662217,20666.9722652012,0.0,1.0
1991-09-25,29.5,30.0,29.25,29.25,55700,9.13534878632897,9.29018520643624,9.05793057627534,9.05793057627534,179867.242995579,0.0,1.0
1991-09-26,29.5,30.0,29.5,29.5,1800,9.13534878632897,9.29018520643624,9.13534878632897,9.13534878632897,5812.58594958783,0.0,1.0
1991-09-27,29.5,30.0,29.5,30.0,12600,9.13534878632897,9.29018520643624,9.13534878632897,9.29018520643624,40688.1016471148,0.0,1.0
1991-09-30,29.25,29.75,29.25,29.5,29900,9.05793057627534,9.21276699638261,9.05793057627534,9.13534878632897,96553.5110514867,0.0,1.0
1991-10-01,29.75,30.0,29.25,29.25,54500,9.21276699638261,9.29018520643624,9.05793057627534,9.05793057627534,175992.185695854,0.0,1.0
1991-10-02,29.5,30.0,29.5,29.75,15800,9.13534878632897,9.29018520643624,9.13534878632897,9.21276699638261,51021.5877797154,0.0,1.0
1991-10-03,29.5,29.75,29.5,29.5,37000,9.13534878632897,9.21276699638261,9.13534878632897,9.13534878632897,119480.933408194,0.0,1.0
1991-10-04,29.25,30.0,29.25,30.0,3500,9.05793057627534,9.29018520643624,9.05793057627534,9.29018520643624,11302.2504575319,0.0,1.0
1991-10-07,29.5,29.75,29.25,29.25,47600,9.13534878632897,9.21276699638261,9.05793057627534,9.05793057627534,153710.606222434,0.0,1.0
1991-10-08,29.25,29.5,29.25,29.25,213000,9.05793057627534,9.13534878632897,9.05793057627534,9.05793057627534,687822.670701226,0.0,1.0
1991-10-09,28.5,30.0,28.0,29.5,41800,8.82567594611443,9.29018520643624,8.67083952600716,9.13534878632897,134981.162607095,0.0,1.0
1991-10-10,27.75,28.5,27.5,28.5,38400,8.59342131595352,8.82567594611443,8.51600310589989,8.82567594611443,124001.833591207,0.0,1.0
1991-10-11,27.25,28.0,27.25,27.25,6700,8.43858489584625,8.67083952600716,8.43858489584625,8.43858489584625,21635.7365901325,0.0,1.0
1991-10-14,28.0,28.0,27.0,27.25,25800,8.67083952600716,8.67083952600716,8.36116668579262,8.43858489584625,83313.7319440922,0.0,1.0
1991-10-15,27.75,28.25,27.5,28.25,131700,8.59342131595352,8.7482577360608,8.51600310589989,8.7482577360608,425287.538644843,0.0,1.0
1991-10-16,28.75,28.75,27.75,28.0,153100,8.90309415616807,8.90309415616807,8.59342131595352,8.67083952600716,494392.727156609,0.0,1.0
1991-10-17,28.25,29.0,28.25,29.0,3200,8.7482577360608,8.9805123662217,8.7482577360608,8.9805123662217,10333.4861326006,0.0,1.0
1991-10-18,29.0,29.25,28.25,29.0,19200,8.9805123662217,9.05793057627534,8.7482577360608,8.9805123662217,62000.9167956035,0.0,1.0
1991-10-21,29.25,30.0,29.0,29.0,16700,9.05793057627534,9.29018520643624,8.9805123662217,8.9805123662217,53927.8807545093,0.0,1.0
1991-10-22,29.25,30.0,29.25,30.0,31300,9.05793057627534,9.29018520643624,9.05793057627534,9.29018520643624,101074.411234499,0.0,1.0
1991-10-23,29.25,30.0,29.25,30.0,500,9.05793057627534,9.29018520643624,9.05793057627534,9.29018520643624,1614.60720821884,0.0,1.0
1991-10-24,30.0,30.0,29.25,30.0,3700,9.29018520643624,9.29018520643624,9.05793057627534,9.29018520643624,11948.0933408194,0.0,1.0
1991-10-25,29.25,30.0,29.25,29.25,40300,9.05793057627534,9.29018520643624,9.05793057627534,9.05793057627534,130137.340982439,0.0,1.0
1991-10-28,29.75,29.75,29.25,29.75,15400,9.21276699638261,9.21276699638261,9.05793057627534,9.21276699638261,49729.9020131403,0.0,1.0
1991-10-29,28.5,29.75,28.13,29.75,111100,8.82567594611443,9.21276699638261,8.71109699523505,9.21276699638261,358765.721666227,0.0,1.0
1991-10-30,28.75,28.75,28.25,28.25,125700,8.90309415616807,8.90309415616807,8.7482577360608,8.7482577360608,405912.252146216,0.0,1.0
1991-10-31,28.0,28.75,27.75,28.25,68100,8.67083952600716,8.90309415616807,8.59342131595352,8.7482577360608,219909.501759406,0.0,1.0
1991-11-01,27.25,28.0,27.0,28.0,115100,8.43858489584625,8.67083952600716,8.36116668579262,8.67083952600716,371682.579331977,0.0,1.0
1991-11-04,27.0,27.5,27.0,27.5,33800,8.36116668579262,8.51600310589989,8.36116668579262,8.51600310589989,109147.447275594,0.0,1.0
1991-11-05,27.25,27.25,27.0,27.0,7200,8.43858489584625,8.43858489584625,8.36116668579262,8.36116668579262,23250.3437983513,0.0,1.0
1991-11-06,27.75,27.75,27.25,27.75,99300,8.59342131595352,8.59342131595352,8.43858489584625,8.59342131595352,320660.991552262,0.0,1.0
1991-11-07,27.5,28.0,27.5,27.5,84400,8.51600310589989,8.67083952600716,8.51600310589989,8.51600310589989,272545.69674734,0.0,1.0
1991-11-08,27.0,28.0,27.0,27.5,79000,8.36116668579262,8.67083952600716,8.36116668579262,8.51600310589989,255107.938898577,0.0,1.0
1991-11-11,28.0,28.0,27.0,27.0,5600,8.67083952600716,8.67083952600716,8.36116668579262,8.36116668579262,18083.600732051,0.0,1.0
1991-11-12,27.25,28.0,27.25,27.25,40400,8.43858489584625,8.67083952600716,8.43858489584625,8.43858489584625,130460.262424082,0.0,1.0
1991-11-13,27.5,27.5,27.0,27.5,49800,8.51600310589989,8.51600310589989,8.36116668579262,8.51600310589989,160814.877938597,0.0,1.0
1991-11-14,27.25,27.75,27.25,27.25,55600,8.43858489584625,8.59342131595352,8.43858489584625,8.43858489584625,179544.321553935,0.0,1.0
1991-11-15,25.75,27.38,25.75,27.25,75200,7.97407563552444,8.47884236507414,7.97407563552444,8.43858489584625,242836.924116114,0.0,1.0
1991-11-18,25.75,26.25,25.5,25.5,76900,7.97407563552444,8.12891205563171,7.89665742547081,7.89665742547081,248326.588624058,0.0,1.0
1991-11-19,25.5,26.0,24.75,26.0,141300,7.89665742547081,8.05149384557808,7.6644027953099,8.05149384557808,456287.997042644,0.0,1.0
1991-11-20,25.5,26.0,25.25,25.25,22300,7.89665742547081,8.05149384557808,7.81923921541717,7.81923921541717,72011.4814865603,0.0,1.0
1991-11-21,25.25,25.75,25.25,25.5,7800,7.81923921541717,7.97407563552444,7.81923921541717,7.89665742547081,25187.8724482139,0.0,1.0
1991-11-22,25.5,26.0,25.0,25.75,16300,7.89665742547081,8.05149384557808,7.74182100536354,7.97407563552444,52636.1949879342,0.0,1.0
1991-11-25,24.0,25.5,24.0,25.0,100600,7.43214816514899,7.89665742547081,7.43214816514899,7.74182100536354,324858.970293631,0.0,1.0
1991-11-26,23.0,24.25,22.5,24.25,77500,7.12247532493445,7.50956637520263,6.96763890482718,7.50956637520263,250264.11727392,0.0,1.0
1991-11-27,23.0,23.5,22.5,23.0,78000,7.12247532493445,7.27731174504172,6.96763890482718,7.12247532493445,251878.724482139,0.0,1.0
1991-11-29,24.0,24.13,22.5,23.0,118000,7.43214816514899,7.47240563437688,6.96763890482718,7.12247532493445,381047.301139647,0.0,1.0
1991-12-02,23.5,24.0,23.0,23.75,120800,7.27731174504172,7.43214816514899,7.12247532493445,7.35472995509536,390089.101505672,0.0,1.0
1991-12-03,23.5,23.75,23.25,23.38,31000,7.27731174504172,7.35472995509536,7.19989353498809,7.24015100421598,100105.646909568,0.0,1.0
1991-12-04,23.5,24.0,23.25,23.25,26100,7.27731174504172,7.43214816514899,7.19989353498809,7.19989353498809,84282.4962690235,0.0,1.0
1991-12-05,24.25,24.25,23.5,24.0,23800,7.50956637520263,7.50956637520263,7.27731174504172,7.43214816514899,76855.3031112168,0.0,1.0
1991-12-06,24.75,25.5,23.75,23.75,17400,7.6644027953099,7.89665742547081,7.35472995509536,7.35472995509536,56188.3308460157,0.0,1.0
1991-12-09,25.0,25.75,24.75,25.5,32600,7.74182100536354,7.97407563552444,7.6644027953099,7.89665742547081,105272.389975868,0.0,1.0
1991-12-10,25.25,25.5,24.75,24.75,32500,7.81923921541717,7.89665742547081,7.6644027953099,7.6644027953099,104949.468534225,0.0,1.0
1991-12-11,25.25,25.75,25.0,25.25,128700,7.81923921541717,7.97407563552444,7.74182100536354,7.81923921541717,415599.89539553,0.0,1.0
1991-12-12,26.25,26.25,25.25,25.75,45900,8.12891205563171,8.12891205563171,7.81923921541717,7.97407563552444,148220.94171449,0.0,1.0
1991-12-13,25.5,26.25,25.5,26.25,28900,7.89665742547081,8.12891205563171,7.89665742547081,8.12891205563171,93324.296635049,0.0,1.0
1991-12-16,25.75,26.5,25.5,26.0,7000,7.97407563552444,8.20633026568535,7.89665742547081,8.05149384557808,22604.5009150638,0.0,1.0
1991-12-17,26.5,26.5,25.75,25.75,16700,8.20633026568535,8.20633026568535,7.97407563552444,7.97407563552444,53927.8807545093,0.0,1.0
1991-12-18,26.0,26.5,25.75,26.5,4600,8.05149384557808,8.20633026568535,7.97407563552444,8.20633026568535,14854.3863156133,0.0,1.0
1991-12-19,26.5,26.5,26.0,26.5,13500,8.20633026568535,8.20633026568535,8.05149384557808,8.20633026568535,43594.3946219087,0.0,1.0
1991-12-20,26.5,26.75,26.0,26.0,75100,8.20633026568535,8.28374847573898,8.05149384557808,8.05149384557808,242514.00267447,0.0,1.0
1991-12-23,26.25,26.75,26.0,26.0,30400,8.12891205563171,8.28374847573898,8.05149384557808,8.05149384557808,98168.1182597056,0.0,1.0
1991-12-24,27.0,27.0,26.25,26.75,14800,8.36116668579262,8.36116668579262,8.12891205563171,8.28374847573898,47792.3733632777,0.0,1.0
1991-12-26,28.0,28.0,26.25,26.25,30300,8.67083952600716,8.67083952600716,8.12891205563171,8.12891205563171,97845.1968180618,0.0,1.0
1991-12-27,28.75,28.75,27.75,28.25,32100,8.93406144018952,8.93406144018952,8.62331147705249,8.77868645862101,103298.483693932,0.1,1.0
1991-12-30,27.0,28.75,27.0,28.75,162200,8.39024900469972,8.93406144018952,8.39024900469972,8.93406144018952,521963.054677748,0.0,1.0
1991-12-31,26.25,27.0,26.25,26.75,37200,8.15718653234695,8.39024900469972,8.15718653234695,8.31256151391547,119710.392318201,0.0,1.0
1992-01-02,26.5,26.75,26.0,26.0,27300,8.23487402313121,8.31256151391547,8.0794990415627,8.0794990415627,87851.981459325,0.0,1.0
1992-01-03,28.13,28.13,26.88,27.0,76100,8.74139646304456,8.74139646304456,8.35295900912328,8.39024900469972,244891.420844492,0.0,1.0
1992-01-06,28.25,28.5,27.25,28.0,77500,8.77868645862101,8.85637394940527,8.46793649548398,8.70099896783675,249396.650662919,0.0,1.0
1992-01-07,27.75,28.25,27.5,27.5,73200,8.62331147705249,8.77868645862101,8.54562398626824,8.54562398626824,235559.159077751,0.0,1.0
1992-01-08,28.0,28.25,27.75,27.75,61700,8.70099896783675,8.77868645862101,8.62331147705249,8.62331147705249,198551.914140672,0.0,1.0
1992-01-09,29.0,29.0,27.75,27.75,64800,9.01174893097378,9.01174893097378,8.62331147705249,8.62331147705249,208527.780167189,0.0,1.0
1992-01-10,28.25,29.0,28.25,28.5,32800,8.77868645862101,9.01174893097378,8.77868645862101,8.85637394940527,105551.098603145,0.0,1.0
1992-01-13,28.25,29.0,28.25,28.25,21600,8.77868645862101,9.01174893097378,8.77868645862101,8.77868645862101,69509.2600557296,0.0,1.0
1992-01-14,28.5,29.0,28.25,28.25,23600,8.85637394940527,9.01174893097378,8.77868645862101,8.77868645862101,75945.3026534823,0.0,1.0
1992-01-15,29.0,29.0,28.25,28.25,24900,9.01174893097378,9.01174893097378,8.77868645862101,8.77868645862101,80128.7303420217,0.0,1.0
1992-01-16,29.25,29.75,28.5,29.0,50500,9.08943642175803,9.24481140332655,8.85637394940527,9.01174893097378,162510.075593257,0.0,1.0
1992-01-17,31.25,31.5,29.5,29.88,80900,9.71093634803209,9.78862383881635,9.16712391254229,9.28520889853436,260337.923079098,0.0,1.0
1992-01-20,31.0,31.75,31.0,31.0,27500,9.63324885724783,9.8663113296006,9.63324885724783,9.63324885724783,88495.5857191003,0.0,1.0
1992-01-21,31.0,31.25,31.0,31.0,65300,9.63324885724783,9.71093634803209,9.63324885724783,9.63324885724783,210136.790816627,0.0,1.0
1992-01-22,31.0,31.0,30.75,30.75,4200,9.63324885724783,9.63324885724783,9.55556136646358,9.55556136646358,13515.6894552808,0.0,1.0
1992-01-23,31.0,31.0,30.75,30.75,15900,9.63324885724783,9.63324885724783,9.55556136646358,9.55556136646358,51166.5386521343,0.0,1.0
1992-01-24,30.0,31.0,30.0,30.75,28500,9.3224988941108,9.63324885724783,9.3224988941108,9.55556136646358,91713.6070179767,0.0,1.0
1992-01-27,30.0,30.75,30.0,30.63,4300,9.3224988941108,9.55556136646358,9.3224988941108,9.51827137088713,13837.4915851684,0.0,1.0
1992-01-28,30.13,30.25,30.0,30.0,185800,9.36289638931862,9.40018638489506,9.3224988941108,9.3224988941108,597908.35733123,0.0,1.0
1992-01-29,30.0,30.75,30.0,30.75,5400,9.3224988941108,9.55556136646358,9.3224988941108,9.55556136646358,17377.3150139324,0.0,1.0
1992-01-30,30.25,30.25,29.75,30.0,35800,9.40018638489506,9.40018638489506,9.24481140332655,9.3224988941108,115205.162499774,0.0,1.0
1992-01-31,29.5,30.25,29.5,29.75,91000,9.16712391254229,9.40018638489506,9.16712391254229,9.24481140332655,292839.93819775,0.0,1.0
1992-02-03,30.25,30.25,29.5,30.25,17100,9.40018638489506,9.40018638489506,9.16712391254229,9.40018638489506,55028.164210786,0.0,1.0
1992-02-04,30.13,30.25,29.5,29.5,22100,9.36289638931862,9.40018638489506,9.16712391254229,9.16712391254229,71118.2707051678,0.0,1.0
1992-02-05,30.0,30.25,29.5,30.25,36000,9.3224988941108,9.40018638489506,9.16712391254229,9.40018638489506,115848.766759549,0.0,1.0
1992-02-06,29.5,30.0,29.5,29.5,4500,9.16712391254229,9.3224988941108,9.16712391254229,9.16712391254229,14481.0958449437,0.0,1.0
1992-02-07,30.0,30.0,29.5,29.5,13700,9.3224988941108,9.3224988941108,9.16712391254229,9.16712391254229,44086.8917946063,0.0,1.0
1992-02-10,29.5,30.0,29.5,29.5,77200,9.16712391254229,9.3224988941108,9.16712391254229,9.16712391254229,248431.244273256,0.0,1.0
1992-02-11,29.25,29.75,29.25,29.75,15600,9.08943642175803,9.24481140332655,9.08943642175803,9.24481140332655,50201.1322624714,0.0,1.0
1992-02-12,29.25,30.0,29.25,29.25,10600,9.08943642175803,9.3224988941108,9.08943642175803,9.08943642175803,34111.0257680896,0.0,1.0
1992-02-13,29.75,29.75,29.25,29.75,81100,9.24481140332655,9.24481140332655,9.08943642175803,9.24481140332655,260981.527338874,0.0,1.0
1992-02-14,29.25,29.75,29.25,29.25,60800,9.08943642175803,9.24481140332655,9.08943642175803,9.08943642175803,195655.694971684,0.0,1.0
1992-02-18,29.0,29.75,29.0,29.25,20300,9.01174893097378,9.24481140332655,9.01174893097378,9.08943642175803,65325.8323671903,0.0,1.0
1992-02-19,29.5,29.75,29.0,29.75,6300,9.16712391254229,9.24481140332655,9.01174893097378,9.24481140332655,20273.5341829212,0.0,1.0
1992-02-20,30.0,30.0,29.0,29.38,50900,9.3224988941108,9.3224988941108,9.01174893097378,9.12983391696585,163797.284112807,0.0,1.0
1992-02-21,30.25,31.5,29.75,30.0,42000,9.40018638489506,9.78862383881635,9.24481140332655,9.3224988941108,135156.894552808,0.0,1.0
1992-02-24,30.25,30.75,30.25,30.25,13600,9.40018638489506,9.55556136646358,9.40018638489506,9.40018638489506,43765.0896647187,0.0,1.0
1992-02-25,29.38,30.5,29.0,30.25,82800,9.12983391696585,9.47787387567932,9.01174893097378,9.40018638489506,266452.163546964,0.0,1.0
1992-02-26,28.75,29.75,28.75,29.63,7300,8.93406144018952,9.24481140332655,8.93406144018952,9.2075214077501,23491.5554817975,0.0,1.0
1992-02-27,28.0,29.5,27.5,28.75,30900,8.70099896783675,9.16712391254229,8.54562398626824,8.93406144018952,99436.8581352799,0.0,1.0
1992-02-28,27.63,28.0,27.5,27.5,15500,8.58602148147605,8.70099896783675,8.54562398626824,8.54562398626824,49879.3301325838,0.0,1.0
1992-03-02,27.63,28.0,27.63,28.0,16600,8.58602148147605,8.70099896783675,8.58602148147605,8.70099896783675,53419.1535613478,0.0,1.0
1992-03-03,27.5,27.88,27.5,27.88,42000,8.54562398626824,8.66370897226031,8.54562398626824,8.66370897226031,135156.894552808,0.0,1.0
1992-03-04,27.38,27.63,27.0,27.13,28100,8.50833399069179,8.58602148147605,8.39024900469972,8.43064649990754,90426.3984984261,0.0,1.0
1992-03-05,27.63,27.75,27.0,27.0,4800,8.58602148147605,8.62331147705249,8.39024900469972,8.39024900469972,15446.5022346066,0.0,1.0
1992-03-06,27.38,27.75,27.0,27.13,15300,8.50833399069179,8.62331147705249,8.39024900469972,8.43064649990754,49235.7258728085,0.0,1.0
1992-03-09,27.75,27.75,27.38,27.75,1100,8.62331147705249,8.62331147705249,8.50833399069179,8.62331147705249,3539.82342876401,0.0,1.0
1992-03-10,27.38,27.75,27.25,27.75,1500,8.50833399069179,8.62331147705249,8.46793649548398,8.62331147705249,4827.03194831456,0.0,1.0
1992-03-11,27.25,27.75,27.25,27.38,20500,8.46793649548398,8.62331147705249,8.46793649548398,8.50833399069179,65969.4366269656,0.0,1.0
1992-03-12,27.0,27.0,26.25,27.0,44500,8.39024900469972,8.39024900469972,8.15718653234695,8.39024900469972,143201.947799999,0.0,1.0
1992-03-13,26.75,26.75,26.25,26.25,79200,8.31256151391547,8.31256151391547,8.15718653234695,8.15718653234695,254867.286871009,0.0,1.0
1992-03-16,26.75,27.0,26.25,27.0,34900,8.31256151391547,8.39024900469972,8.15718653234695,8.39024900469972,112308.943330785,0.0,1.0
1992-03-17,26.75,26.75,26.0,26.75,176200,8.31256151391547,8.31256151391547,8.0794990415627,8.31256151391547,567015.352862017,0.0,1.0
1992-03-18,26.75,26.75,26.5,26.75,106100,8.31256151391547,8.31256151391547,8.23487402313121,8.31256151391547,341432.059810783,0.0,1.0
1992-03-19,28.0,28.0,27.5,27.5,35000,8.70099896783675,8.70099896783675,8.54562398626824,8.54562398626824,112630.745460673,0.0,1.0
1992-03-20,27.75,28.0,27.5,28.0,127800,8.62331147705249,8.70099896783675,8.54562398626824,8.70099896783675,411263.121996401,0.0,1.0
1992-03-23,28.25,28.25,27.5,27.5,60700,8.77868645862101,8.77868645862101,8.54562398626824,8.54562398626824,195333.892841796,0.0,1.0
1992-03-24,27.88,28.25,27.75,28.25,91200,8.66370897226031,8.77868645862101,8.62331147705249,8.77868645862101,293483.542457525,0.0,1.0
1992-03-25,27.75,28.25,27.75,27.88,3200,8.62331147705249,8.77868645862101,8.62331147705249,8.66370897226031,10297.6681564044,0.0,1.0
1992-03-26,28.5,29.0,28.0,28.0,37400,8.85637394940527,9.01174893097378,8.70099896783675,8.70099896783675,120353.996577976,0.0,1.0
1992-03-27,28.5,29.25,28.5,29.25,5500,8.85637394940527,9.08943642175803,8.85637394940527,9.08943642175803,17699.11714382,0.0,1.0
1992-03-30,28.25,29.0,28.25,28.63,31500,8.80976145493471,9.04364892718961,8.80976145493471,8.92826444087719,101010.112992508,0.1,1.0
1992-03-31,28.75,28.75,28.25,28.25,58800,8.96568643643798,8.96568643643798,8.80976145493471,8.80976145493471,188552.210919349,0.0,1.0
1992-04-01,28.25,28.75,28.25,28.75,17600,8.80976145493471,8.96568643643798,8.80976145493471,8.96568643643798,56437.3964656555,0.0,1.0
1992-04-02,28.5,28.75,28.0,28.75,13400,8.88772394568635,8.96568643643798,8.73179896418308,8.96568643643798,42969.3813999877,0.0,1.0
1992-04-03,28.0,28.0,28.0,28.0,20500,8.73179896418308,8.73179896418308,8.73179896418308,8.73179896418308,65736.7402014737,0.0,1.0
1992-04-06,28.0,28.25,27.75,28.0,59800,8.73179896418308,8.80976145493471,8.65383647343144,8.73179896418308,191758.881173079,0.0,1.0
1992-04-07,27.63,28.25,27.5,28.25,71500,8.61641447787066,8.80976145493471,8.57587398267981,8.80976145493471,229276.923141725,0.0,1.0
1992-04-08,27.0,27.5,27.0,27.0,55600,8.41994900117654,8.57587398267981,8.41994900117654,8.41994900117654,178290.866107412,0.0,1.0
1992-04-09,27.25,27.75,27.0,27.5,30200,8.49791149192817,8.65383647343144,8.41994900117654,8.57587398267981,96841.4416626588,0.0,1.0
1992-04-10,27.38,27.75,27.25,27.75,33900,8.53845198711902,8.65383647343144,8.49791149192817,8.65383647343144,108706.121601461,0.0,1.0
1992-04-13,28.5,28.5,27.25,27.5,44200,8.88772394568635,8.88772394568635,8.49791149192817,8.57587398267981,141734.825214885,0.0,1.0
1992-04-14,28.25,28.88,28.0,28.5,22700,8.80976145493471,9.00622693162883,8.73179896418308,8.88772394568635,72791.4147596806,0.0,1.0
1992-04-15,29.25,29.25,28.25,28.25,130900,9.12161141794125,9.12161141794125,8.80976145493471,8.80976145493471,419753.136213313,0.0,1.0
1992-04-16,29.75,29.75,29.0,29.25,15700,9.27753639944452,9.27753639944452,9.04364892718961,9.12161141794125,50344.7229835677,0.0,1.0
1992-04-20,29.75,29.75,29.0,29.75,5800,9.27753639944452,9.27753639944452,9.04364892718961,9.27753639944452,18598.6874716365,0.0,1.0
1992-04-21,29.75,29.75,29.0,29.75,9800,9.27753639944452,9.27753639944452,9.04364892718961,9.27753639944452,31425.3684865582,0.0,1.0
1992-04-22,29.5,29.5,29.0,29.0,1800,9.19957390869288,9.19957390869288,9.04364892718961,9.04364892718961,5772.00645671477,0.0,1.0
1992-04-23,29.0,29.75,29.0,29.75,3900,9.04364892718961,9.27753639944452,9.04364892718961,9.27753639944452,12506.0139895487,0.0,1.0
1992-04-24,29.75,29.75,29.0,29.75,2700,9.27753639944452,9.27753639944452,9.04364892718961,9.27753639944452,8658.00968507214,0.0,1.0
1992-04-27,28.63,29.38,28.25,29.0,104100,8.92826444087719,9.1621519131321,8.80976145493471,9.04364892718961,333814.373413337,0.0,1.0
1992-04-28,28.25,29.0,28.25,29.0,92400,8.80976145493471,9.04364892718961,8.80976145493471,9.04364892718961,296296.331444691,0.0,1.0
1992-04-29,28.5,28.75,28.25,28.25,13000,8.88772394568635,8.96568643643798,8.80976145493471,8.80976145493471,41686.7132984955,0.0,1.0
1992-04-30,28.5,28.75,28.25,28.5,146100,8.88772394568635,8.96568643643798,8.80976145493471,8.88772394568635,468494.524070015,0.0,1.0
1992-05-01,28.75,28.75,28.25,28.25,10200,8.96568643643798,8.96568643643798,8.80976145493471,8.80976145493471,32708.0365880503,0.0,1.0
1992-05-04,28.75,28.75,28.25,28.25,4800,8.96568643643798,8.96568643643798,8.80976145493471,8.80976145493471,15392.017217906,0.0,1.0
1992-05-05,28.75,28.75,28.25,28.25,31500,8.96568643643798,8.96568643643798,8.80976145493471,8.80976145493471,101010.112992508,0.0,1.0
1992-05-06,28.25,28.75,28.25,28.75,53300,8.80976145493471,8.96568643643798,8.80976145493471,8.96568643643798,170915.524523832,0.0,1.0
1992-05-07,28.25,28.75,28.25,28.25,18100,8.80976145493471,8.96568643643798,8.80976145493471,8.80976145493471,58040.7315925207,0.0,1.0
1992-05-08,27.25,28.5,27.25,28.25,74500,8.49791149192817,8.88772394568635,8.49791149192817,8.80976145493471,238896.933902917,0.0,1.0
1992-05-11,27.5,28.0,27.25,28.0,4400,8.57587398267981,8.73179896418308,8.49791149192817,8.73179896418308,14109.3491164139,0.0,1.0
1992-05-12,27.25,28.0,27.25,27.25,8900,8.49791149192817,8.73179896418308,8.49791149192817,8.49791149192817,28539.3652582008,0.0,1.0
1992-05-13,26.63,27.5,26.25,27.25,68200,8.30456451486412,8.57587398267981,8.18606152892163,8.49791149192817,218694.911304415,0.0,1.0
1992-05-14,27.0,27.0,26.25,26.25,3300,8.41994900117654,8.41994900117654,8.18606152892163,8.18606152892163,10582.0118373104,0.0,1.0
1992-05-15,26.0,26.75,26.0,26.75,37800,8.10809903817,8.3419865104249,8.10809903817,8.3419865104249,121212.13559101,0.0,1.0
1992-05-18,26.75,26.75,26.0,26.75,14800,8.3419865104249,8.3419865104249,8.10809903817,8.3419865104249,47458.7197552103,0.0,1.0
1992-05-19,27.0,27.0,26.25,26.75,14200,8.41994900117654,8.41994900117654,8.18606152892163,8.3419865104249,45534.717602972,0.0,1.0
1992-05-20,27.0,27.0,26.5,26.63,9600,8.41994900117654,8.41994900117654,8.26402401967327,8.30456451486412,30784.0344358121,0.0,1.0
1992-05-21,26.75,27.0,26.5,26.5,93100,8.3419865104249,8.41994900117654,8.26402401967327,8.26402401967327,298541.000622303,0.0,1.0
1992-05-22,26.75,26.75,26.5,26.75,23800,8.3419865104249,8.3419865104249,8.26402401967327,8.3419865104249,76318.7520387841,0.0,1.0
1992-05-26,27.5,28.0,26.5,26.75,61400,8.57587398267981,8.73179896418308,8.26402401967327,8.3419865104249,196889.553579048,0.0,1.0
1992-05-27,27.63,27.63,27.0,27.5,9600,8.61641447787066,8.61641447787066,8.41994900117654,8.57587398267981,30784.0344358121,0.0,1.0
1992-05-28,28.25,28.25,27.25,27.25,17200,8.80976145493471,8.80976145493471,8.49791149192817,8.49791149192817,55154.7283641633,0.0,1.0
1992-05-29,28.25,28.25,27.5,27.5,8500,8.80976145493471,8.80976145493471,8.57587398267981,8.57587398267981,27256.6971567086,0.0,1.0
1992-06-01,27.75,28.25,27.5,27.75,6300,8.65383647343144,8.80976145493471,8.57587398267981,8.65383647343144,20202.0225985017,0.0,1.0
1992-06-02,27.75,28.5,27.75,28.0,59100,8.65383647343144,8.88772394568635,8.65383647343144,8.73179896418308,189514.211995468,0.0,1.0
1992-06-03,27.75,27.75,27.75,27.75,300,8.65383647343144,8.65383647343144,8.65383647343144,8.65383647343144,962.001076119128,0.0,1.0
1992-06-04,28.0,28.5,27.75,28.5,5600,8.73179896418308,8.88772394568635,8.65383647343144,8.88772394568635,17957.3534208904,0.0,1.0
1992-06-05,28.25,28.25,27.75,28.25,1700,8.80976145493471,8.80976145493471,8.65383647343144,8.80976145493471,5451.33943134172,0.0,1.0
1992-06-08,27.75,28.25,27.75,28.25,2900,8.65383647343144,8.80976145493471,8.65383647343144,8.80976145493471,9299.34373581823,0.0,1.0
1992-06-09,27.5,27.75,27.5,27.75,3700,8.57587398267981,8.65383647343144,8.57587398267981,8.65383647343144,11864.6799388026,0.0,1.0
1992-06-10,27.38,28.0,27.25,27.5,71900,8.53845198711902,8.73179896418308,8.49791149192817,8.57587398267981,230559.591243218,0.0,1.0
1992-06-11,26.38,27.5,26.25,27.5,29200,8.22660202411248,8.57587398267981,8.18606152892163,8.57587398267981,93634.7714089284,0.0,1.0
1992-06-12,26.63,27.0,26.5,27.0,3400,8.30456451486412,8.41994900117654,8.26402401967327,8.41994900117654,10902.6788626834,0.0,1.0
1992-06-15,26.5,27.0,26.5,26.5,4300,8.26402401967327,8.41994900117654,8.26402401967327,8.26402401967327,13788.6820910408,0.0,1.0
1992-06-16,26.75,27.0,26.25,27.0,8200,8.3419865104249,8.41994900117654,8.18606152892163,8.41994900117654,26294.6960805895,0.0,1.0
1992-06-17,25.38,26.25,25.25,26.0,86500,7.91475206110595,8.18606152892163,7.8742115659151,8.10809903817,277376.976947682,0.0,1.0
1992-06-18,25.25,25.5,25.25,25.25,7800,7.8742115659151,7.95217405666673,7.8742115659151,7.8742115659151,25012.0279790973,0.0,1.0
1992-06-19,25.5,25.75,25.25,25.75,24900,7.95217405666673,8.03013654741837,7.8742115659151,8.03013654741837,79846.0893178876,0.0,1.0
1992-06-22,25.75,25.75,25.25,25.25,7300,8.03013654741837,8.03013654741837,7.8742115659151,7.8742115659151,23408.6928522321,0.0,1.0
1992-06-23,25.75,25.75,25.25,25.75,13300,8.03013654741837,8.03013654741837,7.8742115659151,8.03013654741837,42648.7143746146,0.0,1.0
1992-06-24,25.5,26.25,25.5,25.5,15200,7.95217405666673,8.18606152892163,7.95217405666673,7.95217405666673,48741.3878567024,0.0,1.0
1992-06-25,26.0,26.25,25.5,25.75,60100,8.10809903817,8.18606152892163,7.95217405666673,8.03013654741837,192720.882249199,0.0,1.0
1992-06-26,26.0,26.0,25.5,25.5,18600,8.13928403447065,8.13928403447065,7.98275934150006,7.98275934150006,59415.5453909591,0.1,1.0
1992-06-29,26.25,26.25,25.75,26.25,58400,8.21754638095595,8.21754638095595,8.06102168798536,8.21754638095595,186552.034990968,0.0,1.0
1992-06-30,26.0,26.25,25.75,26.25,32800,8.13928403447065,8.21754638095595,8.06102168798536,8.21754638095595,104775.80047438,0.0,1.0
1992-07-01,26.25,26.25,25.75,26.0,10000,8.21754638095595,8.21754638095595,8.06102168798536,8.13928403447065,31943.8416080425,0.0,1.0
1992-07-02,25.75,26.25,25.75,26.25,4400,8.06102168798536,8.21754638095595,8.06102168798536,8.21754638095595,14055.2903075387,0.0,1.0
1992-07-06,26.25,26.25,25.75,25.75,5100,8.21754638095595,8.21754638095595,8.06102168798536,8.06102168798536,16291.3592201017,0.0,1.0
1992-07-07,25.75,26.25,25.0,26.25,42500,8.06102168798536,8.21754638095595,7.82623464852947,8.21754638095595,135761.326834181,0.0,1.0
1992-07-08,25.75,25.75,25.0,25.0,4600,8.06102168798536,8.06102168798536,7.82623464852947,7.82623464852947,14694.1671396996,0.0,1.0
1992-07-09,25.75,25.75,25.0,25.0,47200,8.06102168798536,8.06102168798536,7.82623464852947,7.82623464852947,150774.932389961,0.0,1.0
1992-07-10,25.25,25.75,25.0,25.5,105000,7.90449699501477,8.06102168798536,7.82623464852947,7.98275934150006,335410.336884447,0.0,1.0
1992-07-13,25.0,25.5,25.0,25.0,23200,7.82623464852947,7.98275934150006,7.82623464852947,7.82623464852947,74109.7125306587,0.0,1.0
1992-07-14,25.5,25.5,25.0,25.5,6700,7.98275934150006,7.98275934150006,7.82623464852947,7.98275934150006,21402.3738773885,0.0,1.0
1992-07-15,25.0,25.5,25.0,25.13,26000,7.82623464852947,7.98275934150006,7.82623464852947,7.86693106870183,83053.9881809107,0.0,1.0
1992-07-16,25.0,25.5,24.5,25.0,48800,7.82623464852947,7.98275934150006,7.66970995555889,7.82623464852947,155885.947047248,0.0,1.0
1992-07-17,24.0,24.75,23.25,24.25,114900,7.5131852625883,7.74797230204418,7.27839822313241,7.59144760907359,367034.740076408,0.0,1.0
1992-07-20,23.5,23.75,23.25,23.5,27700,7.35666056961771,7.434922916103,7.27839822313241,7.35666056961771,88484.4412542778,0.0,1.0
1992-07-21,23.25,23.75,23.0,23.75,32800,7.27839822313241,7.434922916103,7.20013587664712,7.434922916103,104775.80047438,0.0,1.0
1992-07-22,23.0,23.5,21.5,23.0,204000,7.20013587664712,7.35666056961771,6.73056179773535,7.20013587664712,651654.368804067,0.0,1.0
1992-07-23,22.5,22.5,21.88,22.25,83500,7.04361118367653,7.04361118367653,6.849520564393,6.96534883719123,266731.077427155,0.0,1.0
1992-07-24,22.5,22.5,22.0,22.0,7700,7.04361118367653,7.04361118367653,6.88708649070594,6.88708649070594,24596.7580381927,0.0,1.0
1992-07-27,22.5,22.5,22.0,22.5,19000,7.04361118367653,7.04361118367653,6.88708649070594,7.04361118367653,60693.2990552808,0.0,1.0
1992-07-28,22.75,23.0,21.5,22.0,66400,7.12187353016182,7.20013587664712,6.73056179773535,6.88708649070594,212107.108277402,0.0,1.0
1992-07-29,23.0,23.5,22.5,23.0,42400,7.20013587664712,7.35666056961771,7.04361118367653,7.20013587664712,135441.8884181,0.0,1.0
1992-07-30,23.0,23.0,22.5,23.0,9100,7.20013587664712,7.20013587664712,7.04361118367653,7.20013587664712,29068.8958633187,0.0,1.0
1992-07-31,23.5,23.5,23.0,23.0,93200,7.35666056961771,7.35666056961771,7.20013587664712,7.20013587664712,297716.603786956,0.0,1.0
1992-08-03,23.25,23.5,22.75,23.25,45300,7.27839822313241,7.35666056961771,7.12187353016182,7.27839822313241,144705.602484433,0.0,1.0
1992-08-04,23.5,23.5,23.0,23.5,23800,7.35666056961771,7.35666056961771,7.20013587664712,7.35666056961771,76026.3430271412,0.0,1.0
1992-08-05,23.5,23.5,23.0,23.5,23500,7.35666056961771,7.35666056961771,7.20013587664712,7.35666056961771,75068.0277788999,0.0,1.0
1992-08-06,23.5,23.5,23.0,23.0,5400,7.35666056961771,7.35666056961771,7.20013587664712,7.20013587664712,17249.674468343,0.0,1.0
1992-08-07,24.0,24.0,23.25,23.5,17700,7.5131852625883,7.5131852625883,7.27839822313241,7.35666056961771,56540.5996462353,0.0,1.0
1992-08-10,23.88,24.0,23.25,23.5,14300,7.47561933627535,7.5131852625883,7.27839822313241,7.35666056961771,45679.6934995009,0.0,1.0
1992-08-11,24.0,24.0,23.25,23.25,14600,7.5131852625883,7.5131852625883,7.27839822313241,7.27839822313241,46638.0087477421,0.0,1.0
1992-08-12,23.25,23.88,23.0,23.88,309100,7.27839822313241,7.47561933627535,7.20013587664712,7.47561933627535,987384.144104595,0.0,1.0
1992-08-13,23.5,24.0,23.25,23.25,14500,7.35666056961771,7.5131852625883,7.27839822313241,7.27839822313241,46318.5703316617,0.0,1.0
1992-08-14,24.0,24.0,23.5,24.0,1500,7.5131852625883,7.5131852625883,7.35666056961771,7.5131852625883,4791.57624120638,0.0,1.0
1992-08-17,23.25,24.0,23.25,23.88,800,7.33474711260182,7.57135185816963,7.33474711260182,7.53349509887878,2535.87474993424,0.18,1.0
1992-08-18,23.25,24.0,23.25,24.0,4100,7.33474711260182,7.57135185816963,7.33474711260182,7.57135185816963,12996.358093413,0.0,1.0
1992-08-19,23.25,24.0,23.25,23.25,6800,7.33474711260182,7.57135185816963,7.33474711260182,7.33474711260182,21554.935374441,0.0,1.0
1992-08-20,23.5,23.75,23.0,23.5,22500,7.41361536112442,7.49248360964702,7.25587886407922,7.41361536112442,71321.4773419004,0.0,1.0
1992-08-21,23.38,23.5,23.25,23.5,18200,7.37575860183358,7.41361536112442,7.33474711260182,7.41361536112442,57691.1505610038,0.0,1.0
1992-08-24,23.5,23.5,23.0,23.0,9300,7.41361536112442,7.41361536112442,7.25587886407922,7.25587886407922,29479.5439679855,0.0,1.0
1992-08-25,23.25,23.75,23.0,23.0,57200,7.33474711260182,7.49248360964702,7.25587886407922,7.25587886407922,181315.044620298,0.0,1.0
1992-08-26,23.25,23.75,23.13,23.75,29000,7.33474711260182,7.49248360964702,7.29689035331098,7.49248360964702,91925.459685116,0.0,1.0
1992-08-27,23.38,23.5,23.0,23.0,6700,7.37575860183358,7.41361536112442,7.25587886407922,7.25587886407922,21237.9510306992,0.0,1.0
1992-08-28,23.0,23.25,23.0,23.0,7800,7.25587886407922,7.33474711260182,7.25587886407922,7.25587886407922,24724.7788118588,0.0,1.0
1992-08-31,23.5,23.5,23.0,23.0,2200,7.41361536112442,7.41361536112442,7.25587886407922,7.25587886407922,6973.65556231915,0.0,1.0
1992-09-01,23.0,23.5,23.0,23.5,5600,7.25587886407922,7.41361536112442,7.25587886407922,7.41361536112442,17751.1232495397,0.0,1.0
1992-09-02,23.25,23.5,23.0,23.5,6100,7.33474711260182,7.41361536112442,7.25587886407922,7.41361536112442,19336.0449682485,0.0,1.0
1992-09-03,23.25,23.5,23.0,23.0,91400,7.33474711260182,7.41361536112442,7.25587886407922,7.25587886407922,289723.690179986,0.0,1.0
1992-09-04,23.0,23.5,23.0,23.5,11500,7.25587886407922,7.41361536112442,7.25587886407922,7.41361536112442,36453.1995303046,0.0,1.0
1992-09-08,23.5,23.5,22.75,22.75,6500,7.41361536112442,7.41361536112442,7.17701061555662,7.17701061555662,20603.9823432157,0.0,1.0
1992-09-09,22.75,23.0,22.5,23.0,54500,7.17701061555662,7.25587886407922,7.09814236703402,7.25587886407922,172756.46733927,0.0,1.0
1992-09-10,22.75,23.0,22.5,22.5,6400,7.17701061555662,7.25587886407922,7.09814236703402,7.09814236703402,20286.9979994739,0.0,1.0
1992-09-11,22.75,23.0,22.5,22.5,18600,7.17701061555662,7.25587886407922,7.09814236703402,7.09814236703402,58959.087935971,0.0,1.0
1992-09-14,23.25,23.5,22.5,22.5,21000,7.33474711260182,7.41361536112442,7.09814236703402,7.09814236703402,66566.7121857737,0.0,1.0
1992-09-15,22.75,23.25,22.75,23.25,38400,7.17701061555662,7.33474711260182,7.17701061555662,7.33474711260182,121721.987996843,0.0,1.0
1992-09-16,22.75,23.25,22.75,22.75,16900,7.17701061555662,7.33474711260182,7.17701061555662,7.17701061555662,53570.3540923607,0.0,1.0
1992-09-17,23.0,23.25,22.5,23.0,56400,7.25587886407922,7.33474711260182,7.09814236703402,7.25587886407922,178779.169870364,0.0,1.0
1992-09-18,23.25,23.25,22.5,22.5,23500,7.33474711260182,7.33474711260182,7.09814236703402,7.09814236703402,74491.3207793182,0.0,1.0
1992-09-21,23.75,23.75,23.0,23.5,22900,7.49248360964702,7.49248360964702,7.25587886407922,7.41361536112442,72589.4147168675,0.0,1.0
1992-09-22,24.5,24.63,23.5,23.75,128700,7.72908835521483,7.77009984444658,7.41361536112442,7.49248360964702,407958.85039567,0.0,1.0
1992-09-23,24.25,24.75,24.25,24.75,84600,7.68176740610126,7.84015436292809,7.68176740610126,7.84015436292809,267067.445750903,0.1,1.0
1992-09-24,25.0,25.5,24.5,24.75,76300,7.91934784134151,8.07773479816834,7.76096088451468,7.84015436292809,240865.793271795,0.0,1.0
1992-09-25,25.0,25.13,24.75,24.75,5600,7.91934784134151,7.96052845011649,7.84015436292809,7.84015436292809,17678.2233593978,0.0,1.0
1992-09-28,25.25,25.25,25.0,25.0,800,7.99854131975493,7.99854131975493,7.91934784134151,7.91934784134151,2525.46047991397,0.0,1.0
1992-09-29,25.25,25.25,25.0,25.25,7400,7.99854131975493,7.99854131975493,7.91934784134151,7.99854131975493,23360.5094392042,0.0,1.0
1992-09-30,25.0,25.25,25.0,25.25,6100,7.91934784134151,7.99854131975493,7.91934784134151,7.99854131975493,19256.636159344,0.0,1.0
1992-10-01,24.75,25.25,24.75,25.25,64500,7.84015436292809,7.99854131975493,7.84015436292809,7.99854131975493,203615.251193064,0.0,1.0
1992-10-02,24.25,25.0,24.25,24.75,15700,7.68176740610126,7.91934784134151,7.68176740610126,7.84015436292809,49562.1619183117,0.0,1.0
1992-10-05,23.75,24.5,23.25,24.0,27300,7.52338044927443,7.76096088451468,7.3649934924476,7.60257392768785,86181.3388770643,0.0,1.0
1992-10-06,23.5,24.0,23.5,23.75,6700,7.44418697086102,7.60257392768785,7.44418697086102,7.52338044927443,21150.7315192795,0.0,1.0
1992-10-07,23.5,24.25,23.5,23.5,8100,7.44418697086102,7.68176740610126,7.44418697086102,7.44418697086102,25570.287359129,0.0,1.0
1992-10-08,24.13,24.25,23.5,23.5,8500,7.64375453646283,7.68176740610126,7.44418697086102,7.44418697086102,26833.0175990859,0.0,1.0
1992-10-09,23.5,24.25,23.5,24.25,8500,7.44418697086102,7.68176740610126,7.44418697086102,7.68176740610126,26833.0175990859,0.0,1.0
1992-10-12,22.75,23.5,22.75,23.5,119500,7.20660653562077,7.44418697086102,7.20660653562077,7.44418697086102,377240.65918715,0.0,1.0
1992-10-13,22.75,23.5,22.75,22.75,2300,7.20660653562077,7.44418697086102,7.20660653562077,7.20660653562077,7260.69887975267,0.0,1.0
1992-10-14,22.75,23.0,22.75,22.75,7400,7.20660653562077,7.28580001403419,7.20660653562077,7.20660653562077,23360.5094392042,0.0,1.0
1992-10-15,23.13,23.13,23.0,23.13,2900,7.32698062280916,7.32698062280916,7.28580001403419,7.32698062280916,9154.79423968815,0.0,1.0
1992-10-16,22.75,23.5,22.75,22.75,2600,7.20660653562077,7.44418697086102,7.20660653562077,7.20660653562077,8207.74655972041,0.0,1.0
1992-10-19,22.75,23.5,22.75,22.75,3200,7.20660653562077,7.44418697086102,7.20660653562077,7.20660653562077,10101.8419196559,0.0,1.0
1992-10-20,22.75,23.5,22.75,23.5,28500,7.20660653562077,7.44418697086102,7.20660653562077,7.44418697086102,89969.5295969353,0.0,1.0
1992-10-21,22.88,23.25,22.75,22.75,12300,7.24778714439575,7.3649934924476,7.20660653562077,7.20660653562077,38828.9548786773,0.0,1.0
1992-10-22,23.0,23.25,22.75,22.75,23300,7.28580001403419,7.3649934924476,7.20660653562077,7.20660653562077,73554.0364774944,0.0,1.0
1992-10-23,23.0,23.0,22.75,22.75,53000,7.28580001403419,7.28580001403419,7.20660653562077,7.20660653562077,167311.756794301,0.0,1.0
1992-10-26,23.0,23.25,22.75,22.75,7700,7.28580001403419,7.3649934924476,7.20660653562077,7.20660653562077,24307.557119172,0.0,1.0
1992-10-27,22.75,23.25,22.75,22.75,23400,7.20660653562077,7.3649934924476,7.20660653562077,7.20660653562077,73869.7190374837,0.0,1.0
1992-10-28,23.0,23.0,22.5,23.0,41800,7.28580001403419,7.28580001403419,7.12741305720736,7.28580001403419,131955.310075505,0.0,1.0
1992-10-29,23.0,23.0,22.5,22.5,43700,7.28580001403419,7.28580001403419,7.12741305720736,7.12741305720736,137953.278715301,0.0,1.0
1992-10-30,22.88,23.0,22.5,22.5,19100,7.24778714439575,7.28580001403419,7.12741305720736,7.12741305720736,60295.3689579461,0.0,1.0
1992-11-02,23.0,23.0,22.5,22.5,24700,7.28580001403419,7.28580001403419,7.12741305720736,7.12741305720736,77973.5923173438,0.0,1.0
1992-11-03,22.75,23.0,22.5,23.0,54700,7.20660653562077,7.28580001403419,7.12741305720736,7.28580001403419,172678.360314118,0.0,1.0
1992-11-04,22.75,22.75,22.5,22.5,46100,7.20660653562077,7.20660653562077,7.12741305720736,7.12741305720736,145529.660155043,0.0,1.0
1992-11-05,22.13,22.75,22.13,22.75,134500,7.0102067091555,7.20660653562077,7.0102067091555,7.20660653562077,424593.043185537,0.0,1.0
1992-11-06,22.13,22.75,22.0,22.0,2200,7.0102067091555,7.20660653562077,6.96902610038053,6.96902610038053,6945.01631976342,0.0,1.0
1992-11-09,22.75,22.75,22.0,22.75,19800,7.20660653562077,7.20660653562077,6.96902610038053,7.20660653562077,62505.1468778708,0.0,1.0
1992-11-10,23.5,23.5,22.0,22.0,90200,7.44418697086102,7.44418697086102,6.96902610038053,6.96902610038053,284745.6691103,0.0,1.0
1992-11-11,24.0,24.0,23.25,24.0,3100,7.60257392768785,7.60257392768785,7.3649934924476,7.60257392768785,9786.15935966664,0.0,1.0
1992-11-12,23.0,23.75,23.0,23.25,77900,7.28580001403419,7.52338044927443,7.28580001403419,7.3649934924476,245916.714231623,0.0,1.0
1992-11-13,23.13,23.75,23.0,23.0,62300,7.32698062280916,7.52338044927443,7.28580001403419,7.28580001403419,196670.234873301,0.0,1.0
1992-11-16,23.25,23.25,22.75,23.25,65700,7.3649934924476,7.3649934924476,7.20660653562077,7.3649934924476,207403.441912935,0.0,1.0
1992-11-17,23.0,23.25,22.25,23.25,130400,7.28580001403419,7.3649934924476,7.04821957879394,7.3649934924476,411650.058225977,0.0,1.0
1992-11-18,22.13,23.0,22.13,22.25,73600,7.0102067091555,7.28580001403419,7.0102067091555,7.04821957879394,232342.364152086,0.0,1.0
1992-11-19,22.0,22.5,22.0,22.5,10800,6.96902610038053,7.12741305720736,6.96902610038053,7.12741305720736,34093.7164788386,0.0,1.0
1992-11-20,22.0,22.5,22.0,22.0,12000,6.96902610038053,7.12741305720736,6.96902610038053,6.96902610038053,37881.9071987096,0.0,1.0
1992-11-23,22.25,22.5,22.0,22.0,28200,7.04821957879394,7.12741305720736,6.96902610038053,6.96902610038053,89022.4819169675,0.0,1.0
1992-11-24,22.0,22.5,21.75,22.5,75600,6.96902610038053,7.12741305720736,6.88983262196711,7.12741305720736,238656.01535187,0.0,1.0
1992-11-25,22.0,22.25,21.75,22.25,35800,6.96902610038053,7.04821957879394,6.88983262196711,7.04821957879394,113014.35647615,0.0,1.0
1992-11-27,22.0,22.25,21.75,22.25,41200,6.96902610038053,7.04821957879394,6.88983262196711,7.04821957879394,130061.214715569,0.0,1.0
1992-11-30,22.25,22.25,21.75,22.25,16900,7.04821957879394,7.04821957879394,6.88983262196711,7.04821957879394,53350.3526381827,0.0,1.0
1992-12-01,22.0,22.25,21.75,21.88,18200,6.96902610038053,7.04821957879394,6.88983262196711,6.93101323074209,57454.2259180428,0.0,1.0
1992-12-02,22.0,22.25,21.75,21.75,17900,6.96902610038053,7.04821957879394,6.88983262196711,6.88983262196711,56507.1782380751,0.0,1.0
1992-12-03,22.25,22.25,21.75,21.75,36900,7.04821957879394,7.04821957879394,6.88983262196711,6.88983262196711,116486.864636032,0.0,1.0
1992-12-04,22.75,22.75,21.75,21.75,49700,7.20660653562077,7.20660653562077,6.88983262196711,6.88983262196711,156894.232314656,0.0,1.0
1992-12-07,23.25,23.25,22.25,22.75,44500,7.3649934924476,7.3649934924476,7.04821957879394,7.20660653562077,140478.739195215,0.0,1.0
1992-12-08,22.75,23.25,22.5,23.25,52100,7.20660653562077,7.3649934924476,7.12741305720736,7.3649934924476,164470.613754397,0.0,1.0
1992-12-09,22.5,23.25,22.25,22.75,49800,7.12741305720736,7.3649934924476,7.04821957879394,7.20660653562077,157209.914874645,0.0,1.0
1992-12-10,22.88,23.0,22.25,22.25,45500,7.24778714439575,7.28580001403419,7.04821957879394,7.04821957879394,143635.564795107,0.0,1.0
1992-12-11,22.5,23.0,22.25,22.25,13000,7.12741305720736,7.28580001403419,7.04821957879394,7.04821957879394,41038.732798602,0.0,1.0
1992-12-14,23.0,23.0,22.25,22.25,21900,7.28580001403419,7.28580001403419,7.04821957879394,7.04821957879394,69134.4806376449,0.0,1.0
1992-12-15,22.25,23.0,22.25,22.25,56700,7.04821957879394,7.28580001403419,7.04821957879394,7.04821957879394,178992.011513903,0.0,1.0
1992-12-16,23.0,23.5,22.25,23.0,32100,7.28580001403419,7.44418697086102,7.04821957879394,7.28580001403419,101334.101756548,0.0,1.0
1992-12-17,23.5,23.5,22.75,22.75,16200,7.44418697086102,7.44418697086102,7.20660653562077,7.20660653562077,51140.5747182579,0.0,1.0
1992-12-18,23.75,23.75,22.75,22.75,11700,7.52338044927443,7.52338044927443,7.20660653562077,7.20660653562077,36934.8595187419,0.0,1.0
1992-12-21,23.0,23.75,23.0,23.0,133600,7.28580001403419,7.52338044927443,7.28580001403419,7.28580001403419,421751.900145633,0.0,1.0
1992-12-22,23.25,23.75,23.0,23.0,43800,7.3649934924476,7.52338044927443,7.28580001403419,7.28580001403419,138268.96127529,0.0,1.0
1992-12-23,24.0,24.5,23.25,23.25,38200,7.60257392768785,7.76096088451468,7.3649934924476,7.3649934924476,120590.737915892,0.0,1.0
1992-12-24,24.5,25.0,23.75,25.0,4700,7.76096088451468,7.91934784134151,7.52338044927443,7.91934784134151,14837.0803194946,0.0,1.0
1992-12-28,25.0,25.0,24.5,24.5,21500,7.95102523270688,7.95102523270688,7.79200472805274,7.79200472805274,67601.3450176175,0.1,1.0
1992-12-29,24.0,25.0,24.0,24.5,39700,7.6329842233986,7.95102523270688,7.6329842233986,7.79200472805274,124826.669637182,0.0,1.0
1992-12-30,24.38,24.75,24.0,24.0,18000,7.75383980693575,7.87151498037981,7.6329842233986,7.6329842233986,56596.4748984704,0.0,1.0
1992-12-31,25.25,25.25,24.25,24.25,51100,8.03053548503394,8.03053548503394,7.71249447572567,7.71249447572567,160671.103739547,0.0,1.0
1993-01-04,25.0,25.25,24.75,24.75,31100,7.95102523270688,8.03053548503394,7.87151498037981,7.87151498037981,97786.131630135,0.0,1.0
1993-01-05,25.0,25.25,24.75,24.75,21900,7.95102523270688,8.03053548503394,7.87151498037981,7.87151498037981,68859.0444598057,0.0,1.0
1993-01-06,24.25,25.0,24.25,25.0,40900,7.71249447572567,7.95102523270688,7.71249447572567,7.95102523270688,128599.767963747,0.0,1.0
1993-01-07,24.25,25.0,24.25,24.25,4100,7.71249447572567,7.95102523270688,7.71249447572567,7.71249447572567,12891.4192824294,0.0,1.0
1993-01-08,24.25,25.0,23.75,24.25,23300,7.71249447572567,7.95102523270688,7.55347397107153,7.71249447572567,73260.9925074645,0.0,1.0
1993-01-11,24.25,24.25,23.75,24.25,9100,7.71249447572567,7.71249447572567,7.55347397107153,7.71249447572567,28612.6623097823,0.0,1.0
1993-01-12,24.25,24.25,23.75,23.75,16100,7.71249447572567,7.71249447572567,7.55347397107153,7.55347397107153,50622.4025480764,0.0,1.0
1993-01-13,23.63,24.25,23.25,24.25,100900,7.51530904995454,7.71249447572567,7.39445346641739,7.71249447572567,317254.684291982,0.0,1.0
1993-01-14,23.25,24.0,23.25,23.75,29100,7.39445346641739,7.6329842233986,7.39445346641739,7.55347397107153,91497.634419194,0.0,1.0
1993-01-15,23.88,24.25,23.25,24.0,14300,7.59481930228161,7.71249447572567,7.39445346641739,7.6329842233986,44962.7550582293,0.0,1.0
1993-01-18,24.25,24.25,23.75,24.25,31100,7.71249447572567,7.71249447572567,7.55347397107153,7.71249447572567,97786.1316301351,0.0,1.0
1993-01-19,23.5,24.25,23.5,23.5,8200,7.47396371874446,7.71249447572567,7.47396371874446,7.47396371874446,25782.8385648588,0.0,1.0
1993-01-20,24.0,24.25,23.5,24.25,26900,7.6329842233986,7.71249447572567,7.47396371874446,7.71249447572567,84580.2874871587,0.0,1.0
1993-01-21,24.0,24.25,23.5,23.5,18400,7.6329842233986,7.71249447572567,7.47396371874446,7.47396371874446,57854.1743406587,0.0,1.0
1993-01-22,25.25,25.5,24.0,24.25,171200,8.03053548503394,8.11004573736101,7.6329842233986,7.71249447572567,538295.361256564,0.0,1.0
1993-01-25,25.5,26.0,25.25,25.25,47500,8.11004573736101,8.26906624201515,8.03053548503394,8.03053548503394,149351.808759853,0.0,1.0
1993-01-26,25.5,26.0,25.5,25.5,43600,8.11004573736101,8.26906624201515,8.11004573736101,8.11004573736101,137089.239198517,0.0,1.0
1993-01-27,25.63,26.0,25.5,25.5,43200,8.15139106857109,8.26906624201515,8.11004573736101,8.11004573736101,135831.539756329,0.0,1.0
1993-01-28,26.25,26.5,25.5,25.5,66300,8.34857649434222,8.42808674666929,8.11004573736101,8.11004573736101,208463.6825427,0.0,1.0
1993-01-29,26.5,26.5,25.75,26.5,23500,8.42808674666929,8.42808674666929,8.18955598968808,8.42808674666929,73889.8422285587,0.0,1.0
1993-02-01,26.0,26.5,26.0,26.0,6800,8.26906624201515,8.42808674666929,8.26906624201515,8.26906624201515,21380.8905172,0.0,1.0
1993-02-02,26.25,26.5,25.75,25.75,20400,8.34857649434222,8.42808674666929,8.18955598968808,8.18955598968808,64142.6715515999,0.0,1.0
1993-02-03,26.75,26.75,25.75,25.75,46100,8.50759699899636,8.50759699899636,8.18955598968808,8.18955598968808,144949.860712194,0.0,1.0
1993-02-04,26.75,26.75,26.0,26.0,10700,8.50759699899636,8.50759699899636,8.26906624201515,8.26906624201515,33643.4600785352,0.0,1.0
1993-02-05,26.25,26.75,26.25,26.5,51500,8.34857649434222,8.50759699899636,8.34857649434222,8.42808674666929,161928.803181735,0.0,1.0
1993-02-08,26.63,26.75,26.25,26.25,15900,8.46943207787936,8.50759699899636,8.34857649434222,8.34857649434222,49993.5528269823,0.0,1.0
1993-02-09,26.25,26.75,26.25,26.75,67700,8.34857649434222,8.50759699899636,8.34857649434222,8.50759699899636,212865.630590358,0.0,1.0
1993-02-10,26.75,26.75,26.25,26.75,14100,8.50759699899636,8.50759699899636,8.34857649434222,8.50759699899636,44333.9053371352,0.0,1.0
1993-02-11,26.25,26.75,26.25,26.5,48300,8.34857649434222,8.50759699899636,8.34857649434222,8.42808674666929,151867.207644229,0.0,1.0
1993-02-12,26.63,27.25,26.5,26.75,38500,8.46943207787936,8.66661750365049,8.42808674666929,8.50759699899636,121053.571310617,0.0,1.0
1993-02-16,26.5,27.0,26.25,26.5,138600,8.42808674666929,8.58710725132343,8.34857649434222,8.42808674666929,435792.856718222,0.0,1.0
1993-02-17,26.25,26.75,26.25,26.75,49700,8.34857649434222,8.50759699899636,8.34857649434222,8.50759699899636,156269.155691888,0.0,1.0
1993-02-18,26.38,27.25,26.0,26.5,202000,8.3899218255523,8.66661750365049,8.26906624201515,8.42808674666929,635138.218305057,0.0,1.0
1993-02-19,26.0,26.5,25.75,26.38,57900,8.26906624201515,8.42808674666929,8.18955598968808,8.3899218255523,182051.994256747,0.0,1.0
1993-02-22,26.25,26.25,25.5,25.75,52700,8.34857649434222,8.34857649434222,8.11004573736101,8.18955598968808,165701.9015083,0.0,1.0
1993-02-23,27.5,27.5,25.75,26.5,141000,8.74612775597756,8.74612775597756,8.18955598968808,8.42808674666929,443339.053371352,0.0,1.0
1993-02-24,28.0,28.25,27.0,27.0,143300,8.9051482606317,8.98465851295877,8.58710725132343,8.58710725132343,450570.825163934,0.0,1.0
1993-02-25,28.25,28.5,28.0,28.5,20200,8.98465851295877,9.06416876528584,8.9051482606317,9.06416876528584,63513.8218305057,0.0,1.0
1993-02-26,28.5,28.5,27.75,28.0,26700,9.06416876528584,9.06416876528584,8.82563800830463,8.9051482606317,83951.4377660645,0.0,1.0
1993-03-01,29.25,29.75,28.0,28.0,93900,9.30269952226704,9.46172002692118,8.9051482606317,8.9051482606317,295244.944053688,0.0,1.0
1993-03-02,29.38,29.75,29.0,29.0,56200,9.34404485347712,9.46172002692118,9.22318926993998,9.22318926993998,176706.771627447,0.0,1.0
1993-03-03,29.38,29.75,29.25,29.75,84100,9.34404485347712,9.46172002692118,9.30269952226704,9.46172002692118,264431.307720076,0.0,1.0
1993-03-04,29.0,29.5,29.0,29.25,26400,9.22318926993998,9.38220977459411,9.22318926993998,9.30269952226704,83008.1631844233,0.0,1.0
1993-03-05,29.5,29.5,28.75,29.0,56600,9.38220977459411,9.38220977459411,9.14367901761291,9.22318926993998,177964.471069635,0.0,1.0
1993-03-08,28.75,29.5,28.75,29.25,21800,9.14367901761291,9.38220977459411,9.14367901761291,9.30269952226704,68544.6195992586,0.0,1.0
1993-03-09,29.5,29.5,28.75,29.0,34000,9.38220977459411,9.38220977459411,9.14367901761291,9.22318926993998,106904.452586,0.0,1.0
1993-03-10,29.5,29.5,28.75,28.75,18800,9.38220977459411,9.38220977459411,9.14367901761291,9.14367901761291,59111.873782847,0.0,1.0
1993-03-11,28.5,29.5,28.5,29.5,36400,9.06416876528584,9.38220977459411,9.06416876528584,9.38220977459411,114450.649239129,0.0,1.0
1993-03-12,28.25,28.25,28.0,28.0,19400,8.98465851295877,8.98465851295877,8.9051482606317,8.9051482606317,60998.4229461293,0.0,1.0
1993-03-15,28.75,28.75,27.75,27.75,15100,9.14367901761291,9.14367901761291,8.82563800830463,8.82563800830463,47478.1539426058,0.0,1.0
1993-03-16,28.5,29.0,28.25,28.75,11400,9.06416876528584,9.22318926993998,8.98465851295877,9.14367901761291,35844.4341023646,0.0,1.0
1993-03-17,28.75,29.0,28.25,29.0,4700,9.14367901761291,9.22318926993998,8.98465851295877,9.22318926993998,14777.9684457117,0.0,1.0
1993-03-18,28.25,28.25,28.25,28.25,2500,8.98465851295877,8.98465851295877,8.98465851295877,8.98465851295877,7860.62151367645,0.0,1.0
1993-03-19,29.0,29.0,28.25,28.25,4800,9.22318926993998,9.22318926993998,8.98465851295877,8.98465851295877,15092.3933062588,0.0,1.0
1993-03-22,28.25,29.0,28.25,28.25,8100,8.98465851295877,9.22318926993998,8.98465851295877,8.98465851295877,25468.4137043117,0.0,1.0
1993-03-23,28.25,29.0,28.25,28.25,127700,8.98465851295877,9.22318926993998,8.98465851295877,8.98465851295877,401520.546918593,0.0,1.0
1993-03-24,28.25,29.0,28.25,29.0,5900,8.98465851295877,9.22318926993998,8.98465851295877,9.22318926993998,18551.0667722764,0.0,1.0
1993-03-25,29.0,29.0,28.25,29.0,7100,9.22318926993998,9.22318926993998,8.98465851295877,9.22318926993998,22324.1650988411,0.0,1.0
1993-03-26,29.0,29.0,28.0,28.0,78800,9.22318926993998,9.22318926993998,8.9051482606317,8.9051482606317,247766.790111082,0.0,1.0
1993-03-29,28.25,28.75,28.0,28.0,2000,8.98465851295877,9.14367901761291,8.9051482606317,8.9051482606317,6288.49721094116,0.0,1.0
1993-03-30,28.25,29.0,28.25,28.25,5600,9.0164626138896,9.25583772753268,9.0164626138896,9.0164626138896,17545.6835762062,0.1,1.0
1993-03-31,29.0,29.0,28.25,29.0,20000,9.25583772753268,9.25583772753268,9.0164626138896,9.25583772753268,62663.1556293079,0.0,1.0
1993-04-01,28.75,28.88,28.25,28.25,2700,9.17604602298499,9.21753770934979,9.0164626138896,9.0164626138896,8459.52600995656,0.0,1.0
1993-04-02,27.75,28.75,27.75,28.5,23800,8.85687920479421,9.17604602298499,8.85687920479421,9.09625431843729,74569.1551988764,0.0,1.0
1993-04-05,28.0,28.5,27.75,27.75,10300,8.9366709093419,9.09625431843729,8.85687920479421,8.85687920479421,32271.5251490936,0.0,1.0
1993-04-06,27.75,28.5,27.75,28.5,3300,8.85687920479421,9.09625431843729,8.85687920479421,9.09625431843729,10339.4206788358,0.0,1.0
1993-04-07,28.0,28.5,27.75,27.75,4700,8.9366709093419,9.09625431843729,8.85687920479421,8.85687920479421,14725.8415728874,0.0,1.0
1993-04-08,28.25,28.5,27.75,27.75,2200,9.0164626138896,9.09625431843729,8.85687920479421,8.85687920479421,6892.94711922387,0.0,1.0
1993-04-12,27.75,28.25,27.5,27.75,29500,8.85687920479421,9.0164626138896,8.77708750024651,8.85687920479421,92428.1545532291,0.0,1.0
1993-04-13,28.0,28.0,27.5,28.0,37600,8.9366709093419,8.9366709093419,8.77708750024651,8.9366709093419,117806.732583099,0.0,1.0
1993-04-14,28.0,28.0,27.5,28.0,6900,8.9366709093419,8.9366709093419,8.77708750024651,8.9366709093419,21618.7886921112,0.0,1.0
1993-04-15,27.63,28.0,27.5,28.0,66200,8.81857918661131,8.9366709093419,8.77708750024651,8.9366709093419,207415.045133009,0.0,1.0
1993-04-16,26.75,27.5,26.75,27.5,65800,8.53771238660342,8.77708750024651,8.53771238660342,8.77708750024651,206161.782020423,0.0,1.0
1993-04-19,26.5,27.25,26.5,26.75,14200,8.45792068205573,8.69729579569882,8.45792068205573,8.53771238660342,44490.8404968086,0.0,1.0
1993-04-20,26.0,26.5,25.5,26.5,26600,8.29833727296034,8.45792068205573,8.13875386386495,8.45792068205573,83341.9969869795,0.0,1.0
1993-04-21,25.5,26.0,25.5,26.0,3200,8.13875386386495,8.29833727296034,8.13875386386495,8.29833727296034,10026.1049006893,0.0,1.0
1993-04-22,26.0,26.25,25.5,26.0,27200,8.29833727296034,8.37812897750803,8.13875386386495,8.29833727296034,85221.8916558587,0.0,1.0
1993-04-23,25.75,26.25,25.75,25.75,19500,8.21854556841264,8.37812897750803,8.21854556841264,8.21854556841264,61096.5767385752,0.0,1.0
1993-04-26,25.75,26.25,25.75,25.75,9400,8.21854556841264,8.37812897750803,8.21854556841264,8.21854556841264,29451.6831457747,0.0,1.0
1993-04-27,27.0,27.25,26.0,26.5,47500,8.61750409115112,8.69729579569882,8.29833727296034,8.45792068205573,148824.994619606,0.0,1.0
1993-04-28,26.25,26.75,25.75,26.75,24900,8.37812897750803,8.53771238660342,8.21854556841264,8.53771238660342,78015.6287584883,0.0,1.0
1993-04-29,26.25,26.25,25.75,25.75,10200,8.37812897750803,8.37812897750803,8.21854556841264,8.21854556841264,31958.209370947,0.0,1.0
1993-04-30,25.75,26.25,25.75,25.75,34700,8.21854556841264,8.37812897750803,8.21854556841264,8.21854556841264,108720.575016849,0.0,1.0
1993-05-03,25.75,26.25,25.75,25.75,12700,8.21854556841264,8.37812897750803,8.21854556841264,8.21854556841264,39791.1038246105,0.0,1.0
1993-05-04,25.75,26.25,25.75,26.25,4100,8.21854556841264,8.37812897750803,8.21854556841264,8.37812897750803,12845.9469040081,0.0,1.0
1993-05-05,26.0,26.0,25.5,25.75,9400,8.29833727296034,8.29833727296034,8.13875386386495,8.21854556841264,29451.6831457747,0.0,1.0
1993-05-06,25.25,26.0,24.75,25.88,36500,8.05896215931725,8.29833727296034,7.89937875022186,8.26003725477744,114360.259023487,0.0,1.0
1993-05-07,25.0,25.0,24.5,25.0,47800,7.97917045476956,7.97917045476956,7.81958704567417,7.97917045476956,149764.941954046,0.0,1.0
1993-05-10,24.88,25.0,24.5,24.5,13400,7.94087043658666,7.97917045476956,7.81958704567417,7.81958704567417,41984.3142716363,0.0,1.0
1993-05-11,25.13,25.13,24.5,25.0,71700,8.02066214113436,8.02066214113436,7.81958704567417,7.97917045476956,224647.412931069,0.0,1.0
1993-05-12,25.25,25.25,24.75,24.75,2300,8.05896215931725,8.05896215931725,7.89937875022186,7.89937875022186,7206.26289737041,0.0,1.0
1993-05-13,25.0,25.25,24.5,24.75,29100,7.97917045476956,8.05896215931725,7.81958704567417,7.89937875022186,91174.8914406429,0.0,1.0
1993-05-14,24.5,25.0,24.5,25.0,84100,7.81958704567417,7.97917045476956,7.81958704567417,7.97917045476956,263498.569421239,0.0,1.0
1993-05-17,24.75,25.25,24.5,25.0,4300,7.89937875022186,8.05896215931725,7.81958704567417,7.97917045476956,13472.5784603012,0.0,1.0
1993-05-18,24.5,25.25,24.5,24.5,5000,7.81958704567417,8.05896215931725,7.81958704567417,7.81958704567417,15665.788907327,0.0,1.0
1993-05-19,24.5,25.13,24.5,24.5,4400,7.81958704567417,8.02066214113436,7.81958704567417,7.81958704567417,13785.8942384477,0.0,1.0
1993-05-20,24.75,25.5,24.75,25.25,9500,7.89937875022186,8.13875386386495,7.89937875022186,8.05896215931725,29764.9989239212,0.0,1.0
1993-05-21,24.75,25.5,24.75,25.5,6400,7.89937875022186,8.13875386386495,7.89937875022186,8.13875386386495,20052.2098013785,0.0,1.0
1993-05-24,25.5,25.5,24.75,24.75,7700,8.13875386386495,8.13875386386495,7.89937875022186,7.89937875022186,24125.3149172835,0.0,1.0
1993-05-25,25.25,25.5,24.75,25.5,10600,8.05896215931725,8.13875386386495,7.89937875022186,8.13875386386495,33211.4724835332,0.0,1.0
1993-05-26,25.5,25.5,24.75,24.75,5400,8.13875386386495,8.13875386386495,7.89937875022186,7.89937875022186,16919.0520199131,0.0,1.0
1993-05-27,25.25,25.5,24.75,25.5,3400,8.05896215931725,8.13875386386495,7.89937875022186,8.13875386386495,10652.7364569823,0.0,1.0
1993-05-28,25.75,25.75,25.0,25.0,23800,8.21854556841264,8.21854556841264,7.97917045476956,7.97917045476956,74569.1551988764,0.0,1.0
1993-06-01,26.0,26.0,25.25,25.75,20000,8.29833727296034,8.29833727296034,8.05896215931725,8.21854556841264,62663.1556293079,0.0,1.0
1993-06-02,25.75,26.5,25.75,26.0,17600,8.21854556841264,8.45792068205573,8.21854556841264,8.29833727296034,55143.576953791,0.0,1.0
1993-06-03,26.63,26.75,25.75,26.5,14300,8.49941236842053,8.53771238660342,8.21854556841264,8.45792068205573,44804.1562749551,0.0,1.0
1993-06-04,26.0,26.75,26.0,26.0,4300,8.29833727296034,8.53771238660342,8.29833727296034,8.29833727296034,13472.5784603012,0.0,1.0
1993-06-07,26.0,26.75,26.0,26.0,5100,8.29833727296034,8.53771238660342,8.29833727296034,8.29833727296034,15979.1046854735,0.0,1.0
1993-06-08,26.75,27.25,26.0,26.75,20800,8.53771238660342,8.69729579569882,8.29833727296034,8.53771238660342,65169.6818544802,0.0,1.0
1993-06-09,27.25,27.25,26.75,26.75,12200,8.69729579569882,8.69729579569882,8.53771238660342,8.53771238660342,38224.5249338778,0.0,1.0
1993-06-10,27.25,27.25,26.75,26.75,35100,8.69729579569882,8.69729579569882,8.53771238660342,8.53771238660342,109973.838129435,0.0,1.0
1993-06-11,26.75,27.25,26.75,26.75,19000,8.53771238660342,8.69729579569882,8.53771238660342,8.53771238660342,59529.9978478425,0.0,1.0
1993-06-14,26.25,27.25,26.25,26.75,16600,8.37812897750803,8.69729579569882,8.37812897750803,8.53771238660342,52010.4191723256,0.0,1.0
1993-06-15,26.38,27.0,26.25,27.0,2600,8.41962066387284,8.61750409115112,8.37812897750803,8.61750409115112,8146.21023181002,0.0,1.0
1993-06-16,26.0,26.63,26.0,26.63,18700,8.29833727296034,8.49941236842053,8.29833727296034,8.49941236842053,58590.0505134028,0.0,1.0
1993-06-17,26.5,26.5,25.75,26.5,7100,8.45792068205573,8.45792068205573,8.21854556841264,8.45792068205573,22245.4202484043,0.0,1.0
1993-06-18,25.88,26.5,25.75,26.5,10500,8.26003725477744,8.45792068205573,8.21854556841264,8.45792068205573,32898.1567053867,0.0,1.0
1993-06-21,25.75,26.5,25.75,25.75,5900,8.21854556841264,8.45792068205573,8.21854556841264,8.21854556841264,18485.6309106458,0.0,1.0
1993-06-22,25.75,26.25,25.75,25.75,27400,8.21854556841264,8.37812897750803,8.21854556841264,8.21854556841264,85848.5232121518,0.0,1.0
1993-06-23,26.0,26.0,25.5,26.0,6000,8.29833727296034,8.29833727296034,8.13875386386495,8.29833727296034,18798.9466887924,0.0,1.0
1993-06-24,25.5,26.0,25.5,26.0,3700,8.13875386386495,8.29833727296034,8.13875386386495,8.29833727296034,11592.683791422,0.0,1.0
1993-06-25,25.75,26.0,25.25,25.5,22200,8.21854556841264,8.29833727296034,8.05896215931725,8.13875386386495,69556.1027485318,0.0,1.0
1993-06-28,25.75,25.75,25.25,25.25,4300,8.25046225023172,8.25046225023172,8.09025909974178,8.09025909974178,13420.4601683851,0.1,1.0
1993-06-29,25.38,25.75,25.25,25.75,16100,8.13191191886917,8.25046225023172,8.09025909974178,8.25046225023172,50248.6997002327,0.0,1.0
1993-06-30,25.25,25.25,25.25,25.25,5400,8.09025909974178,8.09025909974178,8.09025909974178,8.09025909974178,16853.601141693,0.0,1.0
1993-07-01,25.5,25.75,25.25,25.75,2200,8.17036067498675,8.25046225023172,8.09025909974178,8.25046225023172,6866.28194661565,0.0,1.0
1993-07-02,25.25,25.75,25.25,25.25,2300,8.09025909974178,8.25046225023172,8.09025909974178,8.09025909974178,7178.38567146182,0.0,1.0
1993-07-06,25.75,25.75,25.25,25.25,45300,8.25046225023172,8.25046225023172,8.09025909974178,8.09025909974178,141382.987355313,0.0,1.0
1993-07-07,26.25,26.25,25.25,25.25,46500,8.41066540072166,8.41066540072166,8.09025909974178,8.09025909974178,145128.232053467,0.0,1.0
1993-07-08,26.5,26.5,25.75,25.75,10000,8.49076697596663,8.49076697596663,8.25046225023172,8.25046225023172,31210.3724846166,0.0,1.0
1993-07-09,26.5,26.5,25.75,26.5,1600,8.49076697596663,8.49076697596663,8.25046225023172,8.49076697596663,4993.65959753865,0.0,1.0
1993-07-12,25.75,26.5,25.75,26.5,12000,8.25046225023172,8.49076697596663,8.25046225023172,8.49076697596663,37452.4469815399,0.0,1.0
1993-07-13,27.0,27.5,25.75,26.5,35200,8.65097012645656,8.8111732769465,8.25046225023172,8.49076697596663,109860.51114585,0.0,1.0
1993-07-14,27.75,28.25,26.75,27.0,56400,8.89127485219147,9.0514780026814,8.57086855121159,8.65097012645656,176026.500813238,0.0,1.0
1993-07-15,28.13,29.0,27.75,27.75,65200,9.01302924656382,9.29178272841631,8.89127485219147,8.89127485219147,203491.6285997,0.0,1.0
1993-07-16,28.25,28.25,28.0,28.0,17900,9.0514780026814,9.0514780026814,8.97137642743643,8.97137642743643,55866.5667474637,0.0,1.0
1993-07-19,28.5,28.5,28.0,28.0,10900,9.13157957792637,9.13157957792637,8.97137642743643,8.97137642743643,34019.3060082321,0.0,1.0
1993-07-20,29.25,29.25,28.0,28.25,35700,9.37188430366127,9.37188430366127,8.97137642743643,9.0514780026814,111421.029770081,0.0,1.0
1993-07-21,29.25,29.25,28.75,28.75,25200,9.37188430366127,9.37188430366127,9.21168115317134,9.21168115317134,78650.1386612339,0.0,1.0
1993-07-22,28.75,29.25,28.75,29.0,4900,9.21168115317134,9.37188430366127,9.21168115317134,9.29178272841631,15293.0825174621,0.0,1.0
1993-07-23,28.75,29.25,28.75,29.0,39700,9.21168115317134,9.37188430366127,9.21168115317134,9.29178272841631,123905.178763928,0.0,1.0
1993-07-26,29.25,29.25,28.75,28.75,5500,9.37188430366127,9.37188430366127,9.21168115317134,9.21168115317134,17165.7048665391,0.0,1.0
1993-07-27,28.5,29.25,28.5,28.5,9600,9.13157957792637,9.37188430366127,9.13157957792637,9.13157957792637,29961.9575852319,0.0,1.0
1993-07-28,28.5,29.0,28.5,28.5,21000,9.13157957792637,9.29178272841631,9.13157957792637,9.13157957792637,65541.7822176949,0.0,1.0
1993-07-29,28.5,28.5,28.0,28.0,700,9.13157957792637,9.13157957792637,8.97137642743643,8.97137642743643,2184.72607392316,0.0,1.0
1993-07-30,28.0,28.38,27.75,28.0,15800,8.97137642743643,9.09313082180878,8.89127485219147,8.97137642743643,49312.3885256942,0.0,1.0
1993-08-02,28.63,28.75,28.25,28.5,36900,9.17323239705375,9.21168115317134,9.0514780026814,9.13157957792637,115166.274468235,0.0,1.0
1993-08-03,28.25,29.0,28.25,28.25,8300,9.0514780026814,9.29178272841631,9.0514780026814,9.0514780026814,25904.6091622318,0.0,1.0
1993-08-04,28.75,29.0,28.25,29.0,2900,9.21168115317134,9.29178272841631,9.0514780026814,9.29178272841631,9051.00802053881,0.0,1.0
1993-08-05,28.5,29.0,28.5,28.5,7000,9.13157957792637,9.29178272841631,9.13157957792637,9.13157957792637,21847.2607392316,0.0,1.0
1993-08-06,28.5,28.75,28.25,28.5,2100,9.13157957792637,9.21168115317134,9.0514780026814,9.13157957792637,6554.17822176949,0.0,1.0
1993-08-09,28.63,29.0,28.25,29.0,21000,9.17323239705375,9.29178272841631,9.0514780026814,9.29178272841631,65541.7822176949,0.0,1.0
1993-08-10,28.25,29.0,28.25,29.0,16700,9.0514780026814,9.29178272841631,9.0514780026814,9.29178272841631,52121.3220493097,0.0,1.0
1993-08-11,28.25,28.75,28.25,28.75,4200,9.0514780026814,9.21168115317134,9.0514780026814,9.21168115317134,13108.356443539,0.0,1.0
1993-08-12,28.25,28.5,28.0,28.5,17100,9.0514780026814,9.13157957792637,8.97137642743643,9.13157957792637,53369.7369486944,0.0,1.0
1993-08-13,28.0,28.25,27.75,28.0,2300,8.97137642743643,9.0514780026814,8.89127485219147,8.97137642743643,7178.38567146182,0.0,1.0
1993-08-16,28.5,28.5,27.75,28.5,5200,9.13157957792637,9.13157957792637,8.89127485219147,9.13157957792637,16229.3936920006,0.0,1.0
1993-08-17,27.75,28.5,27.75,27.75,4700,8.89127485219147,9.13157957792637,8.89127485219147,8.89127485219147,14668.8750677698,0.0,1.0
1993-08-18,28.0,28.0,27.5,27.5,13400,8.97137642743643,8.97137642743643,8.8111732769465,8.8111732769465,41821.8991293862,0.0,1.0
1993-08-19,27.25,27.5,27.25,27.5,6800,8.73107170170153,8.8111732769465,8.73107170170153,8.8111732769465,21223.0532895393,0.0,1.0
1993-08-20,28.0,28.0,27.25,27.25,2100,8.97137642743643,8.97137642743643,8.73107170170153,8.73107170170153,6554.17822176949,0.0,1.0
1993-08-23,27.25,28.0,27.25,27.25,1400,8.73107170170153,8.97137642743643,8.73107170170153,8.73107170170153,4369.45214784632,0.0,1.0
1993-08-24,27.63,27.75,27.25,27.25,35500,8.85282609607388,8.89127485219147,8.73107170170153,8.73107170170153,110796.822320389,0.0,1.0
1993-08-25,28.0,28.0,27.25,27.25,17700,8.97137642743643,8.97137642743643,8.73107170170153,8.73107170170153,55242.3592977714,0.0,1.0
1993-08-26,28.25,28.25,27.5,28.0,13000,9.0514780026814,9.0514780026814,8.8111732769465,8.97137642743643,40573.4842300016,0.0,1.0
1993-08-27,27.63,28.25,27.25,27.25,3600,8.85282609607388,9.0514780026814,8.73107170170153,8.73107170170153,11235.734094462,0.0,1.0
1993-08-30,28.0,28.5,28.0,28.25,18500,8.97137642743643,9.13157957792637,8.97137642743643,9.0514780026814,57739.1890965407,0.0,1.0
1993-08-31,27.75,28.5,27.75,28.0,9600,8.89127485219147,9.13157957792637,8.89127485219147,8.97137642743643,29961.9575852319,0.0,1.0
1993-09-01,27.75,27.75,27.75,27.75,1000,8.89127485219147,8.89127485219147,8.89127485219147,8.89127485219147,3121.03724846166,0.0,1.0
1993-09-02,28.25,28.25,27.75,27.75,7800,9.0514780026814,9.0514780026814,8.89127485219147,8.89127485219147,24344.0905380009,0.0,1.0
1993-09-03,27.63,28.0,27.5,27.75,16000,8.85282609607388,8.97137642743643,8.8111732769465,8.89127485219147,49936.5959753866,0.0,1.0
1993-09-07,27.5,28.0,27.25,27.5,22400,8.8111732769465,8.97137642743643,8.73107170170153,8.8111732769465,69911.2343655412,0.0,1.0
1993-09-08,27.0,27.75,27.0,27.25,9000,8.65097012645656,8.89127485219147,8.65097012645656,8.73107170170153,28089.3352361549,0.0,1.0
1993-09-09,27.75,27.75,27.0,27.75,16800,8.89127485219147,8.89127485219147,8.65097012645656,8.89127485219147,52433.4257741558,0.0,1.0
1993-09-10,27.0,27.75,27.0,27.0,13000,8.65097012645656,8.89127485219147,8.65097012645656,8.65097012645656,40573.4842300016,0.0,1.0
1993-09-13,27.0,27.63,27.0,27.38,4400,8.65097012645656,8.85282609607388,8.65097012645656,8.77272452082891,13732.5638932313,0.0,1.0
1993-09-14,27.75,27.75,27.0,27.0,4400,8.89127485219147,8.89127485219147,8.65097012645656,8.65097012645656,13732.5638932313,0.0,1.0
1993-09-15,27.13,27.5,27.0,27.0,13900,8.69262294558394,8.8111732769465,8.65097012645656,8.65097012645656,43382.4177536171,0.0,1.0
1993-09-16,27.5,27.5,26.75,26.75,1300,8.8111732769465,8.8111732769465,8.57086855121159,8.57086855121159,4057.34842300016,0.0,1.0
1993-09-17,27.13,27.13,26.5,26.5,16500,8.69262294558394,8.69262294558394,8.49076697596663,8.49076697596663,51497.1145996174,0.0,1.0
1993-09-20,27.25,27.25,26.75,27.25,3100,8.73107170170153,8.73107170170153,8.57086855121159,8.73107170170153,9675.21547023114,0.0,1.0
1993-09-21,26.75,27.25,26.75,26.75,8000,8.57086855121159,8.73107170170153,8.57086855121159,8.57086855121159,24968.2979876933,0.0,1.0
1993-09-22,27.0,27.0,26.5,26.5,33800,8.65097012645656,8.65097012645656,8.49076697596663,8.49076697596663,105491.058998004,0.0,1.0
1993-09-23,27.25,27.25,26.75,26.75,3300,8.73107170170153,8.73107170170153,8.57086855121159,8.57086855121159,10299.4229199235,0.0,1.0
1993-09-24,26.75,27.25,26.75,26.75,37900,8.60931730732918,8.77023912615776,8.60931730732918,8.60931730732918,117759.046833705,0.12,1.0
1993-09-27,26.5,27.25,26.5,27.25,18800,8.52885639791489,8.77023912615776,8.52885639791489,8.77023912615776,58413.4585876951,0.0,1.0
1993-09-28,26.5,27.25,26.5,27.25,3100,8.52885639791489,8.77023912615776,8.52885639791489,8.77023912615776,9632.0064692476,0.0,1.0
1993-09-29,26.75,27.25,26.0,27.25,33600,8.60931730732918,8.77023912615776,8.3679345790863,8.77023912615776,104398.5217312,0.0,1.0
1993-09-30,26.25,26.63,26.0,26.0,19000,8.4483954885006,8.57069607081032,8.3679345790863,8.3679345790863,59034.8783599046,0.0,1.0
1993-10-01,25.75,26.5,25.75,26.5,5300,8.28747366967201,8.52885639791489,8.28747366967201,8.52885639791489,16467.6239635524,0.0,1.0
1993-10-04,25.75,26.5,25.75,26.5,3200,8.28747366967201,8.52885639791489,8.28747366967201,8.52885639791489,9942.71635535237,0.0,1.0
1993-10-05,26.5,26.5,25.75,25.75,12000,8.52885639791489,8.52885639791489,8.28747366967201,8.28747366967201,37285.1863325714,0.0,1.0
1993-10-06,25.75,26.5,25.75,26.5,900,8.28747366967201,8.52885639791489,8.28747366967201,8.52885639791489,2796.38897494285,0.0,1.0
1993-10-07,26.5,26.5,25.75,26.25,15000,8.52885639791489,8.52885639791489,8.28747366967201,8.4483954885006,46606.4829157142,0.0,1.0
1993-10-08,26.38,26.75,25.75,25.75,11600,8.49023516139603,8.60931730732918,8.28747366967201,8.28747366967201,36042.3467881523,0.0,1.0
1993-10-11,26.75,26.75,25.75,25.75,4200,8.60931730732918,8.60931730732918,8.28747366967201,8.28747366967201,13049.8152164,0.0,1.0
1993-10-12,26.75,26.75,26.0,26.25,4100,8.60931730732918,8.60931730732918,8.3679345790863,8.4483954885006,12739.1053302952,0.0,1.0
1993-10-13,26.0,26.75,26.0,26.0,10700,8.3679345790863,8.60931730732918,8.3679345790863,8.3679345790863,33245.9578132095,0.0,1.0
1993-10-14,26.75,26.75,26.0,26.75,14200,8.60931730732918,8.60931730732918,8.3679345790863,8.60931730732918,44120.8038268761,0.0,1.0
1993-10-15,26.75,26.75,26.0,26.75,4700,8.60931730732918,8.60931730732918,8.3679345790863,8.60931730732918,14603.3646469238,0.0,1.0
1993-10-18,26.5,26.75,26.0,26.25,12600,8.52885639791489,8.60931730732918,8.3679345790863,8.4483954885006,39149.4456491999,0.0,1.0
1993-10-19,26.13,26.75,26.0,26.0,9100,8.40977425198174,8.60931730732918,8.3679345790863,8.3679345790863,28274.5996355333,0.0,1.0
1993-10-20,26.75,26.75,26.0,26.0,15200,8.60931730732918,8.60931730732918,8.3679345790863,8.3679345790863,47227.9026879237,0.0,1.0
1993-10-21,26.75,26.75,26.0,26.0,7500,8.60931730732918,8.60931730732918,8.3679345790863,8.3679345790863,23303.2414578571,0.0,1.0
1993-10-22,26.0,26.75,26.0,26.0,22900,8.3679345790863,8.60931730732918,8.3679345790863,8.3679345790863,71152.5639179904,0.0,1.0
1993-10-25,26.25,26.75,26.0,26.0,9900,8.4483954885006,8.60931730732918,8.3679345790863,8.3679345790863,30760.2787243714,0.0,1.0
1993-10-26,26.63,26.75,26.0,26.38,187800,8.57069607081032,8.60931730732918,8.3679345790863,8.49023516139603,583513.166104742,0.0,1.0
1993-10-27,26.75,26.75,26.0,26.0,18400,8.60931730732918,8.60931730732918,8.3679345790863,8.3679345790863,57170.6190432761,0.0,1.0
1993-10-28,27.0,27.0,26.25,26.25,27000,8.68977821674347,8.68977821674347,8.4483954885006,8.4483954885006,83891.6692482856,0.0,1.0
1993-10-29,27.0,27.25,26.5,26.5,34400,8.68977821674347,8.77023912615776,8.52885639791489,8.52885639791489,106884.200820038,0.0,1.0
1993-11-01,26.75,27.5,26.75,27.25,6100,8.60931730732918,8.85070003557205,8.60931730732918,8.77023912615776,18953.3030523904,0.0,1.0
1993-11-02,26.75,26.75,26.75,26.75,300,8.60931730732918,8.60931730732918,8.60931730732918,8.60931730732918,932.129658314284,0.0,1.0
1993-11-03,27.0,27.5,26.75,26.75,20300,8.68977821674347,8.85070003557205,8.60931730732918,8.60931730732918,63074.1068792666,0.0,1.0
1993-11-04,26.5,27.25,26.5,26.75,11200,8.52885639791489,8.77023912615776,8.52885639791489,8.60931730732918,34799.5072437333,0.0,1.0
1993-11-05,26.5,27.0,26.5,27.0,9600,8.52885639791489,8.68977821674347,8.52885639791489,8.68977821674347,29828.1490660571,0.0,1.0
1993-11-08,27.25,27.25,26.5,27.25,1900,8.77023912615776,8.77023912615776,8.52885639791489,8.77023912615776,5903.48783599047,0.0,1.0
1993-11-09,26.75,27.5,26.5,27.25,16300,8.60931730732918,8.85070003557205,8.52885639791489,8.77023912615776,50645.7114350761,0.0,1.0
1993-11-10,27.25,28.0,26.75,26.75,17500,8.77023912615776,9.01162185440064,8.60931730732918,8.60931730732918,54374.2300683333,0.0,1.0
1993-11-11,28.0,28.0,27.25,28.0,4100,9.01162185440064,9.01162185440064,8.77023912615776,9.01162185440064,12739.1053302952,0.0,1.0
1993-11-12,27.25,28.0,27.25,27.25,4300,8.77023912615776,9.01162185440064,8.77023912615776,8.77023912615776,13360.5251025047,0.0,1.0
1993-11-15,28.0,28.5,27.5,27.5,27100,9.01162185440064,9.17254367322922,8.85070003557205,8.85070003557205,84202.3791343903,0.0,1.0
1993-11-16,28.0,28.5,27.75,28.5,6700,9.01162185440064,9.17254367322922,8.93116094498634,9.17254367322922,20817.562369019,0.0,1.0
1993-11-17,28.5,28.5,28.0,28.0,10200,9.17254367322922,9.17254367322922,9.01162185440064,9.01162185440064,31692.4083826857,0.0,1.0
1993-11-18,28.0,28.5,27.75,28.0,8000,9.01162185440064,9.17254367322922,8.93116094498634,9.01162185440064,24856.7908883809,0.0,1.0
1993-11-19,27.75,28.25,27.75,27.75,12400,8.93116094498634,9.09208276381493,8.93116094498634,8.93116094498634,38528.0258769904,0.0,1.0
1993-11-22,28.25,28.25,27.75,27.75,24400,9.09208276381493,9.09208276381493,8.93116094498634,8.93116094498634,75813.2122095617,0.0,1.0
1993-11-23,27.5,28.0,27.5,27.75,33500,8.85070003557205,9.01162185440064,8.85070003557205,8.93116094498634,104087.811845095,0.0,1.0
1993-11-24,27.25,28.0,27.25,27.25,1600,8.77023912615776,9.01162185440064,8.77023912615776,8.77023912615776,4971.35817767618,0.0,1.0
1993-11-26,27.63,28.0,27.5,28.0,14600,8.89253970846748,9.01162185440064,8.85070003557205,9.01162185440064,45363.6433712952,0.0,1.0
1993-11-29,28.0,28.0,27.25,27.25,32800,9.01162185440064,9.01162185440064,8.77023912615776,8.77023912615776,101912.842642362,0.0,1.0
1993-11-30,28.25,28.25,27.5,27.5,22800,9.09208276381493,9.09208276381493,8.85070003557205,8.85070003557205,70841.8540318856,0.0,1.0
1993-12-01,28.5,28.75,27.5,27.5,24800,9.17254367322922,9.25300458264351,8.85070003557205,8.85070003557205,77056.0517539808,0.0,1.0
1993-12-02,28.25,28.75,28.0,28.0,9100,9.09208276381493,9.25300458264351,9.01162185440064,9.01162185440064,28274.5996355333,0.0,1.0
1993-12-03,29.0,29.5,28.0,28.0,113700,9.3334654920578,9.49438731088638,9.01162185440064,9.01162185440064,353277.140501114,0.0,1.0
1993-12-06,29.5,29.5,29.0,29.0,4900,9.49438731088638,9.49438731088638,9.3334654920578,9.3334654920578,15224.7844191333,0.0,1.0
1993-12-07,30.25,30.5,29.25,29.75,53800,9.73577003912926,9.81623094854355,9.41392640147209,9.57484822030067,167161.918724362,0.0,1.0
1993-12-08,30.5,30.5,30.0,30.0,7500,9.81623094854355,9.81623094854355,9.65530912971497,9.65530912971497,23303.2414578571,0.0,1.0
1993-12-09,30.25,30.5,30.0,30.0,27600,9.73577003912926,9.81623094854355,9.65530912971497,9.65530912971497,85755.9285649141,0.0,1.0
1993-12-10,30.5,30.5,30.0,30.0,24900,9.81623094854355,9.81623094854355,9.65530912971497,9.65530912971497,77366.7616400856,0.0,1.0
1993-12-13,30.25,30.5,30.0,30.0,29200,9.73577003912926,9.81623094854355,9.65530912971497,9.65530912971497,90727.2867425903,0.0,1.0
1993-12-14,30.0,30.13,30.0,30.0,67300,9.65530912971497,9.6971488026104,9.65530912971497,9.65530912971497,209107.753348504,0.0,1.0
1993-12-15,30.0,30.25,30.0,30.0,7500,9.65530912971497,9.73577003912926,9.65530912971497,9.65530912971497,23303.2414578571,0.0,1.0
1993-12-16,30.0,30.5,30.0,30.5,9300,9.65530912971497,9.81623094854355,9.65530912971497,9.81623094854355,28896.0194077428,0.0,1.0
1993-12-17,30.38,30.5,30.0,30.5,297000,9.77760971202469,9.81623094854355,9.65530912971497,9.81623094854355,922808.361731141,0.0,1.0
1993-12-20,30.0,30.75,30.0,30.5,14100,9.65530912971497,9.89669185795784,9.65530912971497,9.81623094854355,43810.0939407713,0.0,1.0
1993-12-21,30.75,30.75,30.0,30.0,9100,9.89669185795784,9.89669185795784,9.65530912971497,9.65530912971497,28274.5996355333,0.0,1.0
1993-12-22,29.75,30.0,29.25,30.0,21800,9.57484822030067,9.65530912971497,9.41392640147209,9.65530912971497,67734.755170838,0.0,1.0
1993-12-23,29.0,29.75,29.0,29.25,24200,9.3334654920578,9.57484822030067,9.3334654920578,9.41392640147209,75191.7924373523,0.0,1.0
1993-12-27,29.75,29.75,29.0,29.75,400,9.57484822030067,9.57484822030067,9.3334654920578,9.57484822030067,1242.83954441905,0.0,1.0
1993-12-28,28.75,29.5,28.75,29.5,2900,9.25300458264351,9.49438731088638,9.25300458264351,9.49438731088638,9010.58669703808,0.0,1.0
1993-12-29,29.75,29.75,28.75,29.5,4600,9.61346945681954,9.61346945681954,9.29032762633821,9.5326839991992,14235.2353242171,0.12,1.0
1993-12-30,28.75,29.75,28.63,28.75,24300,9.29032762633821,9.61346945681954,9.25155060668045,9.29032762633821,75199.1779083644,0.0,1.0
1993-12-31,29.0,29.0,28.25,28.38,4400,9.37111308395854,9.37111308395854,9.12875671109754,9.17076514906011,13616.3120492512,0.0,1.0
1994-01-03,28.75,28.75,28.25,28.25,29100,9.29032762633821,9.29032762633821,9.12875671109754,9.12875671109754,90053.3365075475,0.0,1.0
1994-01-04,29.0,29.0,28.5,28.5,31500,9.37111308395854,9.37111308395854,9.20954216871787,9.20954216871787,97480.4158071391,0.0,1.0
1994-01-05,28.88,29.0,28.75,28.88,7000,9.33233606430078,9.37111308395854,9.29032762633821,9.33233606430078,21662.3146238087,0.0,1.0
1994-01-06,29.0,29.0,28.75,29.0,9300,9.37111308395854,9.37111308395854,9.29032762633821,9.37111308395854,28779.9322859172,0.0,1.0
1994-01-07,29.0,29.0,28.75,28.88,118000,9.37111308395854,9.37111308395854,9.29032762633821,9.33233606430078,365164.732229918,0.0,1.0
1994-01-10,28.75,29.0,28.75,28.75,8100,9.29032762633821,9.37111308395854,9.29032762633821,9.29032762633821,25066.3926361215,0.0,1.0
1994-01-11,29.0,29.0,28.75,29.0,18100,9.37111308395854,9.37111308395854,9.29032762633821,9.37111308395854,56012.5563844196,0.0,1.0
1994-01-12,29.25,29.25,28.75,29.0,76900,9.45189854157887,9.45189854157887,9.29032762633821,9.37111308395854,237975.999224413,0.0,1.0
1994-01-13,29.25,29.5,28.75,28.75,3100,9.45189854157887,9.5326839991992,9.29032762633821,9.29032762633821,9593.31076197242,0.0,1.0
1994-01-14,30.75,31.0,29.0,29.5,58400,9.93661128730086,10.0173967449212,9.37111308395854,9.5326839991992,180725.596290061,0.0,1.0
1994-01-17,31.0,31.0,30.5,30.5,4300,10.0173967449212,10.0173967449212,9.85582582968053,9.85582582968053,13306.8504117682,0.0,1.0
1994-01-18,30.0,31.0,30.0,30.25,20400,9.69425491443987,10.0173967449212,9.69425491443987,9.7750403720602,63130.1740465282,0.0,1.0
1994-01-19,30.25,31.0,30.0,30.5,109500,9.7750403720602,10.0173967449212,9.69425491443987,9.85582582968053,338860.493043864,0.0,1.0
1994-01-20,30.25,31.0,30.0,30.0,8400,9.7750403720602,10.0173967449212,9.69425491443987,9.69425491443987,25994.7775485704,0.0,1.0
1994-01-21,30.25,31.0,30.25,31.0,3600,9.7750403720602,10.0173967449212,9.7750403720602,10.0173967449212,11140.6189493873,0.0,1.0
1994-01-24,30.25,31.0,30.25,30.25,8100,9.7750403720602,10.0173967449212,9.7750403720602,9.7750403720602,25066.3926361215,0.0,1.0
1994-01-25,31.0,31.0,30.25,30.25,3900,10.0173967449212,10.0173967449212,9.7750403720602,9.7750403720602,12069.0038618363,0.0,1.0
1994-01-26,30.5,31.0,30.25,31.0,29000,9.85582582968053,10.0173967449212,9.7750403720602,10.0173967449212,89743.8748700646,0.0,1.0
1994-01-27,30.25,31.0,30.25,31.0,9600,9.7750403720602,10.0173967449212,9.7750403720602,10.0173967449212,29708.3171983662,0.0,1.0
1994-01-28,31.0,31.0,30.25,30.75,11400,10.0173967449212,10.0173967449212,9.7750403720602,9.93661128730086,35278.6266730599,0.0,1.0
1994-01-31,30.63,31.0,30.25,30.38,34400,9.8978342676431,10.0173967449212,9.7750403720602,9.81704881002277,106454.803294146,0.0,1.0
1994-02-01,29.75,30.75,29.5,30.25,101500,9.61346945681954,9.93661128730086,9.5326839991992,9.7750403720602,314103.562045226,0.0,1.0
1994-02-02,29.25,30.25,29.25,29.5,34800,9.45189854157887,9.7750403720602,9.45189854157887,9.5326839991992,107692.649844077,0.0,1.0
1994-02-03,29.75,29.75,29.0,29.75,7500,9.61346945681954,9.61346945681954,9.37111308395854,9.61346945681954,23209.6228112236,0.0,1.0
1994-02-04,29.25,29.75,29.25,29.25,10900,9.45189854157887,9.61346945681954,9.45189854157887,9.45189854157887,33731.318485645,0.0,1.0
1994-02-07,29.38,29.5,29.0,29.0,4500,9.49390697954144,9.5326839991992,9.37111308395854,9.37111308395854,13925.7736867342,0.0,1.0
1994-02-08,29.88,30.0,29.75,29.75,7700,9.65547789478211,9.69425491443987,9.61346945681954,9.61346945681954,23828.5460861896,0.0,1.0
1994-02-09,30.0,30.0,29.5,30.0,2300,9.69425491443987,9.69425491443987,9.5326839991992,9.69425491443987,7117.61766210857,0.0,1.0
1994-02-10,30.0,30.0,29.5,29.5,5600,9.69425491443987,9.69425491443987,9.5326839991992,9.5326839991992,17329.8516990469,0.0,1.0
1994-02-11,30.0,30.0,29.5,29.5,7500,9.69425491443987,9.69425491443987,9.5326839991992,9.5326839991992,23209.6228112236,0.0,1.0
1994-02-14,29.5,30.0,29.5,29.5,23300,9.5326839991992,9.69425491443987,9.5326839991992,9.5326839991992,72104.5615335347,0.0,1.0
1994-02-15,30.0,30.0,29.5,30.0,9400,9.69425491443987,9.69425491443987,9.5326839991992,9.69425491443987,29089.3939234002,0.0,1.0
1994-02-16,29.5,30.0,29.5,29.5,3300,9.5326839991992,9.69425491443987,9.5326839991992,9.5326839991992,10212.2340369384,0.0,1.0
1994-02-17,30.0,30.0,29.5,29.5,44800,9.69425491443987,9.69425491443987,9.5326839991992,9.5326839991992,138638.813592376,0.0,1.0
1994-02-18,29.88,30.13,29.5,29.5,14600,9.65547789478211,9.73626335240244,9.5326839991992,9.5326839991992,45181.3990725153,0.0,1.0
1994-02-22,29.75,30.25,29.75,29.75,16500,9.61346945681954,9.7750403720602,9.61346945681954,9.61346945681954,51061.1701846919,0.0,1.0
1994-02-23,29.75,29.75,29.75,29.75,600,9.61346945681954,9.61346945681954,9.61346945681954,9.61346945681954,1856.76982489789,0.0,1.0
1994-02-24,29.75,30.25,29.75,30.25,11900,9.61346945681954,9.7750403720602,9.61346945681954,9.7750403720602,36825.9348604748,0.0,1.0
1994-02-25,29.75,30.25,29.75,29.88,39700,9.61346945681954,9.7750403720602,9.61346945681954,9.65547789478211,122856.270080744,0.0,1.0
1994-02-28,28.25,30.0,28.25,30.0,115900,9.12875671109754,9.69425491443987,9.12875671109754,9.69425491443987,358666.037842775,0.0,1.0
1994-03-01,27.75,29.0,27.5,28.25,60100,8.96718579585688,9.37111308395854,8.88640033823654,9.12875671109754,185986.444127272,0.0,1.0
1994-03-02,26.25,27.25,26.0,27.25,67800,8.48247305013488,8.80561488061621,8.40168759251455,8.80561488061621,209814.990213461,0.0,1.0
1994-03-03,26.75,27.25,26.0,26.0,32300,8.64404396537555,8.80561488061621,8.40168759251455,8.40168759251455,99956.1089070029,0.0,1.0
1994-03-04,26.0,27.5,26.0,27.25,25900,8.40168759251455,8.88640033823654,8.40168759251455,8.80561488061621,80150.5641080922,0.0,1.0
1994-03-07,26.25,26.5,25.38,26.0,31200,8.48247305013488,8.56325850775522,8.20133965761613,8.40168759251455,96552.0308946902,0.0,1.0
1994-03-08,26.0,26.25,25.75,26.25,11600,8.40168759251455,8.48247305013488,8.32090213489422,8.48247305013488,35897.5499480258,0.0,1.0
1994-03-09,25.25,25.75,25.25,25.75,17400,8.15933121965356,8.32090213489422,8.15933121965356,8.32090213489422,53846.3249220387,0.0,1.0
1994-03-10,26.0,26.25,25.25,25.25,20900,8.40168759251455,8.48247305013488,8.15933121965356,8.15933121965356,64677.4822339431,0.0,1.0
1994-03-11,25.75,26.25,25.25,26.0,27900,8.32090213489422,8.48247305013488,8.15933121965356,8.40168759251455,86339.7968577518,0.0,1.0
1994-03-14,26.5,26.5,25.75,25.75,5000,8.56325850775522,8.56325850775522,8.32090213489422,8.32090213489422,15473.0818741491,0.0,1.0
1994-03-15,26.5,26.5,26.0,26.0,28100,8.56325850775522,8.56325850775522,8.40168759251455,8.40168759251455,86958.7201327177,0.0,1.0
1994-03-16,27.0,27.5,26.0,26.5,32300,8.72482942299588,8.88640033823654,8.40168759251455,8.56325850775522,99956.108907003,0.0,1.0
1994-03-17,27.75,27.75,27.0,27.0,4100,8.96718579585688,8.96718579585688,8.72482942299588,8.72482942299588,12687.9271368022,0.0,1.0
1994-03-18,28.25,28.25,27.5,28.25,25400,9.12875671109754,9.12875671109754,8.88640033823654,9.12875671109754,78603.2559206773,0.0,1.0
1994-03-21,28.13,28.25,27.5,28.25,4100,9.08997969143978,9.12875671109754,8.88640033823654,9.12875671109754,12687.9271368022,0.0,1.0
1994-03-22,26.75,28.25,26.75,28.25,30000,8.64404396537555,9.12875671109754,8.64404396537555,9.12875671109754,92838.4912448944,0.0,1.0
1994-03-23,26.75,27.5,26.5,26.75,21400,8.64404396537555,8.88640033823654,8.56325850775522,8.64404396537555,66224.790421358,0.0,1.0
1994-03-24,26.75,27.5,26.75,26.75,8700,8.64404396537555,8.88640033823654,8.64404396537555,8.64404396537555,26923.1624610194,0.0,1.0
1994-03-25,26.75,27.25,26.75,26.75,8200,8.64404396537555,8.80561488061621,8.64404396537555,8.64404396537555,25375.8542736045,0.0,1.0
1994-03-28,26.25,27.25,26.25,26.5,6600,8.48247305013488,8.80561488061621,8.48247305013488,8.56325850775522,20424.4680738768,0.0,1.0
1994-03-29,25.75,27.0,25.75,26.25,7400,8.35967915455198,8.76548882224868,8.35967915455198,8.52200302163066,22793.9370013073,0.12,1.0
1994-03-30,25.5,26.0,25.13,25.5,31100,8.27851722101264,8.44084108809132,8.15839755937442,8.27851722101264,95796.1406406295,0.0,1.0
1994-03-31,25.5,26.0,24.75,26.0,22100,8.27851722101264,8.44084108809132,8.03503142039462,8.44084108809132,68073.7848282287,0.0,1.0
1994-04-04,24.0,25.25,23.25,24.75,77600,7.7915456197766,8.1973552874733,7.54805981915858,8.03503142039462,239028.312338034,0.0,1.0
1994-04-05,23.75,24.0,23.5,24.0,36000,7.71038368623726,7.7915456197766,7.62922175269792,7.7915456197766,110889.423249603,0.0,1.0
1994-04-06,23.5,24.0,23.5,24.0,2300,7.62922175269792,7.7915456197766,7.62922175269792,7.7915456197766,7084.60204094688,0.0,1.0
1994-04-07,24.0,24.0,23.5,24.0,12900,7.7915456197766,7.7915456197766,7.62922175269792,7.7915456197766,39735.3766644412,0.0,1.0
1994-04-08,23.88,24.38,23.75,23.75,30800,7.75258789167772,7.9149117587564,7.71038368623726,7.71038368623726,94872.0621135494,0.0,1.0
1994-04-11,24.0,24.5,23.75,24.5,2400,7.7915456197766,7.95386948685528,7.71038368623726,7.95386948685528,7392.62821664022,0.0,1.0
1994-04-12,24.38,24.5,24.0,24.0,57700,7.9149117587564,7.95386948685528,7.7915456197766,7.7915456197766,177731.103375059,0.0,1.0
1994-04-13,24.5,24.75,24.25,24.25,45600,7.95386948685528,8.03503142039462,7.87270755331594,7.87270755331594,140459.936116164,0.0,1.0
1994-04-14,24.25,24.75,24.25,24.25,118500,7.87270755331594,8.03503142039462,7.87270755331594,7.87270755331594,365011.018196611,0.0,1.0
1994-04-15,24.0,24.75,24.0,24.75,7200,7.7915456197766,8.03503142039462,7.7915456197766,8.03503142039462,22177.8846499207,0.0,1.0
1994-04-18,23.75,24.25,23.75,24.0,6200,7.71038368623726,7.87270755331594,7.71038368623726,7.7915456197766,19097.6228929872,0.0,1.0
1994-04-19,24.0,24.25,23.75,23.75,53100,7.7915456197766,7.87270755331594,7.71038368623726,7.71038368623726,163561.899293165,0.0,1.0
1994-04-20,23.5,24.0,23.5,23.5,6800,7.62922175269792,7.7915456197766,7.62922175269792,7.62922175269792,20945.7799471473,0.0,1.0
1994-04-21,24.0,24.0,23.5,23.56,9000,7.7915456197766,7.7915456197766,7.62922175269792,7.64870061674736,27722.3558124008,0.0,1.0
1994-04-22,23.0,24.0,22.75,23.5,27700,7.46689788561924,7.7915456197766,7.3857359520799,7.62922175269792,85323.2506670559,0.0,1.0
1994-04-25,23.0,23.5,23.0,23.5,5100,7.46689788561924,7.62922175269792,7.46689788561924,7.62922175269792,15709.3349603605,0.0,1.0
1994-04-26,23.0,23.5,23.0,23.0,11000,7.46689788561924,7.62922175269792,7.46689788561924,7.46689788561924,33882.8793262677,0.0,1.0
1994-04-28,24.0,24.0,23.25,23.5,10900,7.7915456197766,7.7915456197766,7.54805981915858,7.62922175269792,33574.8531505743,0.0,1.0
1994-04-29,24.0,24.0,23.25,24.0,4500,7.83050334787549,7.83050334787549,7.58580011825438,7.83050334787549,13792.2168220899,0.12,1.0
1994-05-02,24.0,24.0,23.25,23.25,10800,7.83050334787549,7.83050334787549,7.58580011825438,7.58580011825438,33101.3203730159,0.0,1.0
1994-05-03,24.0,24.25,23.25,24.0,208400,7.83050334787549,7.91207109108252,7.58580011825438,7.83050334787549,638732.885716343,0.0,1.0
1994-05-04,24.0,24.25,23.5,24.25,24300,7.83050334787549,7.91207109108252,7.66736786146141,7.91207109108252,74477.9708392857,0.0,1.0
1994-05-05,24.0,24.0,23.5,24.0,2700,7.83050334787549,7.83050334787549,7.66736786146141,7.83050334787549,8275.33009325397,0.0,1.0
1994-05-06,23.0,24.0,22.75,23.5,16400,7.50423237504734,7.83050334787549,7.4226646318403,7.66736786146141,50264.967973839,0.0,1.0
1994-05-09,21.75,23.25,21.75,22.75,19500,7.09639365901216,7.58580011825438,7.09639365901216,7.4226646318403,59766.2728957231,0.0,1.0
1994-05-10,22.5,23.0,21.75,22.5,39900,7.34109688863327,7.50423237504734,7.09639365901216,7.34109688863327,122290.989155864,0.0,1.0
1994-05-11,22.25,23.75,22.25,23.25,85500,7.25952914542623,7.74893560466845,7.25952914542623,7.58580011825438,262052.119619709,0.0,1.0
1994-05-12,22.5,23.0,22.0,22.75,80700,7.34109688863327,7.50423237504734,7.1779614022192,7.4226646318403,247340.421676146,0.0,1.0
1994-05-13,22.25,23.0,22.0,23.0,30200,7.25952914542623,7.50423237504734,7.1779614022192,7.50423237504734,92561.0995615815,0.0,1.0
1994-05-16,22.0,22.75,22.0,22.75,74200,7.1779614022192,7.4226646318403,7.1779614022192,7.4226646318403,227418.330710905,0.0,1.0
1994-05-17,22.13,22.5,22.0,22.5,5300,7.22037662868685,7.34109688863327,7.1779614022192,7.34109688863327,16244.1664793504,0.0,1.0
1994-05-18,22.5,22.5,22.0,22.25,35300,7.34109688863327,7.34109688863327,7.1779614022192,7.25952914542623,108192.278626617,0.0,1.0
1994-05-19,23.25,23.25,22.25,22.5,164200,7.58580011825438,7.58580011825438,7.25952914542623,7.34109688863327,503262.667152704,0.0,1.0
1994-05-20,23.5,23.5,22.75,22.75,10800,7.66736786146141,7.66736786146141,7.4226646318403,7.4226646318403,33101.3203730159,0.0,1.0
1994-05-23,23.69,23.69,23.0,23.5,114400,7.72935934629876,7.72935934629876,7.50423237504734,7.66736786146141,350628.800988242,0.0,1.0
1994-05-24,23.0,23.75,23.0,23.75,1300,7.50423237504734,7.74893560466845,7.50423237504734,7.74893560466845,3984.41819304821,0.0,1.0
1994-05-25,22.88,23.75,22.88,23.75,8400,7.46507985830796,7.74893560466845,7.46507985830796,7.74893560466845,25745.4714012346,0.0,1.0
1994-05-26,23.13,23.25,22.75,22.94,19100,7.546647601515,7.58580011825438,7.4226646318403,7.48465611667765,58540.2980670929,0.0,1.0
1994-05-27,23.13,23.25,22.75,22.75,30100,7.546647601515,7.58580011825438,7.4226646318403,7.4226646318403,92254.6058544239,0.0,1.0
1994-05-31,23.19,23.25,22.75,22.75,8900,7.56622385988469,7.58580011825438,7.4226646318403,7.4226646318403,27277.9399370224,0.0,1.0
1994-06-01,22.75,23.0,22.75,22.75,32600,7.4226646318403,7.50423237504734,7.4226646318403,7.4226646318403,99916.9485333629,0.0,1.0
1994-06-02,22.75,23.25,22.75,23.25,13700,7.4226646318403,7.58580011825438,7.4226646318403,7.58580011825438,41989.637880585,0.0,1.0
1994-06-03,22.5,23.25,22.5,22.75,49000,7.34109688863327,7.58580011825438,7.34109688863327,7.4226646318403,150181.916507202,0.0,1.0
1994-06-06,22.75,23.25,22.5,22.5,11500,7.4226646318403,7.58580011825438,7.34109688863327,7.34109688863327,35246.7763231188,0.0,1.0
1994-06-07,22.88,23.0,22.5,22.5,21500,7.46507985830796,7.50423237504734,7.34109688863327,7.34109688863327,65896.1470388743,0.0,1.0
1994-06-08,22.5,23.0,22.5,23.0,12600,7.34109688863327,7.50423237504734,7.34109688863327,7.50423237504734,38618.2071018519,0.0,1.0
1994-06-09,23.0,23.0,22.5,23.0,13100,7.50423237504734,7.50423237504734,7.34109688863327,7.50423237504734,40150.6756376397,0.0,1.0
1994-06-10,22.5,23.0,22.5,23.0,21800,7.34109688863327,7.50423237504734,7.34109688863327,7.50423237504734,66815.6281603469,0.0,1.0
1994-06-13,23.25,23.25,22.5,22.5,38900,7.58580011825438,7.58580011825438,7.34109688863327,7.34109688863327,119226.052084289,0.0,1.0
1994-06-14,22.75,23.25,22.75,23.25,87400,7.4226646318403,7.58580011825438,7.4226646318403,7.58580011825438,267875.500055703,0.0,1.0
1994-06-15,23.25,23.25,22.75,23.25,109900,7.58580011825438,7.58580011825438,7.4226646318403,7.58580011825438,336836.584166152,0.0,1.0
1994-06-16,23.13,23.5,23.0,23.25,23400,7.546647601515,7.66736786146141,7.50423237504734,7.58580011825438,71719.5274748678,0.0,1.0
1994-06-17,23.0,23.75,23.0,23.75,111300,7.50423237504734,7.74893560466845,7.50423237504734,7.74893560466845,341127.496066358,0.0,1.0
1994-06-20,23.38,23.5,23.0,23.0,63300,7.62821534472204,7.66736786146141,7.50423237504734,7.50423237504734,194010.516630732,0.0,1.0
1994-06-21,23.0,23.5,23.0,23.0,3400,7.50423237504734,7.66736786146141,7.50423237504734,7.50423237504734,10420.7860433569,0.0,1.0
1994-06-22,23.0,23.5,23.0,23.0,63500,7.50423237504734,7.66736786146141,7.50423237504734,7.50423237504734,194623.504045047,0.0,1.0
1994-06-23,23.0,23.75,23.0,23.0,5300,7.50423237504734,7.74893560466845,7.50423237504734,7.50423237504734,16244.1664793504,0.0,1.0
1994-06-24,23.5,23.5,23.0,23.0,11300,7.66736786146141,7.66736786146141,7.50423237504734,7.50423237504734,34633.7889088037,0.0,1.0
1994-06-27,23.0,23.5,23.0,23.0,10600,7.54338489178672,7.70737151986904,7.54338489178672,7.54338489178672,32319.7083931712,0.12,1.0
1994-06-28,23.0,23.5,23.0,23.0,15800,7.54338489178672,7.70737151986904,7.54338489178672,7.54338489178672,48174.6596803872,0.0,1.0
1994-06-29,23.0,23.5,23.0,23.0,4900,7.54338489178672,7.70737151986904,7.54338489178672,7.54338489178672,14940.2425591074,0.0,1.0
1994-06-30,23.0,23.5,23.0,23.0,48600,7.54338489178672,7.70737151986904,7.54338489178672,7.54338489178672,148182.813953596,0.0,1.0
1994-07-01,23.5,23.5,23.0,23.0,8900,7.70737151986904,7.70737151986904,7.54338489178672,7.54338489178672,27136.358933889,0.0,1.0
1994-07-05,23.5,23.5,23.0,23.0,3300,7.70737151986904,7.70737151986904,7.54338489178672,7.54338489178672,10061.7960091948,0.0,1.0
1994-07-06,23.5,23.5,23.0,23.0,6400,7.70737151986904,7.70737151986904,7.54338489178672,7.54338489178672,19513.7861996505,0.0,1.0
1994-07-07,23.0,23.5,23.0,23.5,2000,7.54338489178672,7.70737151986904,7.54338489178672,7.70737151986904,6098.05818739079,0.0,1.0
1994-07-08,23.0,23.25,23.0,23.0,214100,7.54338489178672,7.62537820582788,7.54338489178672,7.54338489178672,652797.128960184,0.0,1.0
1994-07-11,23.25,23.25,23.0,23.0,13500,7.62537820582788,7.62537820582788,7.54338489178672,7.54338489178672,41161.8927648878,0.0,1.0
1994-07-12,23.5,23.5,23.0,23.0,35400,7.70737151986904,7.70737151986904,7.54338489178672,7.54338489178672,107935.629916817,0.0,1.0
1994-07-13,23.0,23.5,23.0,23.5,144700,7.54338489178672,7.70737151986904,7.54338489178672,7.70737151986904,441194.509857724,0.0,1.0
1994-07-14,23.44,23.5,23.0,23.5,10600,7.68769312449916,7.70737151986904,7.54338489178672,7.70737151986904,32319.7083931712,0.0,1.0
1994-07-15,24.0,24.0,23.25,24.0,4300,7.87135814795136,7.87135814795136,7.62537820582788,7.87135814795136,13110.8251028902,0.0,1.0
1994-07-18,23.38,24.0,23.25,23.31,13500,7.66801472912928,7.87135814795136,7.62537820582788,7.64505660119776,41161.8927648879,0.0,1.0
1994-07-19,23.38,23.75,23.25,23.75,6600,7.66801472912928,7.7893648339102,7.62537820582788,7.7893648339102,20123.5920183896,0.0,1.0
1994-07-20,23.75,23.75,23.25,23.25,8100,7.7893648339102,7.7893648339102,7.62537820582788,7.62537820582788,24697.1356589327,0.0,1.0
1994-07-21,23.75,23.75,23.25,23.75,18500,7.7893648339102,7.7893648339102,7.62537820582788,7.7893648339102,56407.0382333648,0.0,1.0
1994-07-22,23.25,23.75,23.25,23.75,4300,7.62537820582788,7.7893648339102,7.62537820582788,7.7893648339102,13110.8251028902,0.0,1.0
1994-07-25,22.75,23.5,22.75,23.25,25900,7.46139157774556,7.70737151986904,7.46139157774556,7.62537820582788,78969.8535267107,0.0,1.0
1994-07-26,23.0,23.5,22.75,22.75,5000,7.54338489178672,7.70737151986904,7.46139157774556,7.46139157774556,15245.145468477,0.0,1.0
1994-07-27,22.75,23.5,22.75,23.0,3500,7.46139157774556,7.70737151986904,7.46139157774556,7.54338489178672,10671.6018279339,0.0,1.0
1994-07-28,23.25,23.5,22.75,22.75,3800,7.62537820582788,7.70737151986904,7.46139157774556,7.46139157774556,11586.3105560425,0.0,1.0
1994-07-29,23.5,23.5,22.75,23.5,2200,7.70737151986904,7.70737151986904,7.46139157774556,7.70737151986904,6707.86400612987,0.0,1.0
1994-08-01,23.5,23.5,22.75,23.5,55900,7.70737151986904,7.70737151986904,7.46139157774556,7.70737151986904,170440.726337573,0.0,1.0
1994-08-02,23.5,23.5,22.75,23.5,8500,7.70737151986904,7.70737151986904,7.46139157774556,7.70737151986904,25916.7472964109,0.0,1.0
1994-08-03,22.75,23.5,22.75,22.75,5900,7.46139157774556,7.70737151986904,7.46139157774556,7.46139157774556,17989.2716528028,0.0,1.0
1994-08-04,23.5,23.5,22.75,23.38,700,7.70737151986904,7.70737151986904,7.46139157774556,7.66801472912928,2134.32036558678,0.0,1.0
1994-08-05,22.75,23.5,22.75,22.75,9700,7.46139157774556,7.70737151986904,7.46139157774556,7.46139157774556,29575.5822088453,0.0,1.0
1994-08-08,23.13,23.5,22.75,23.5,5900,7.58602141508812,7.70737151986904,7.46139157774556,7.70737151986904,17989.2716528028,0.0,1.0
1994-08-09,23.0,23.5,22.75,22.75,13600,7.54338489178672,7.70737151986904,7.46139157774556,7.46139157774556,41466.7956742574,0.0,1.0
1994-08-10,22.75,23.5,22.75,23.25,4900,7.46139157774556,7.70737151986904,7.46139157774556,7.62537820582788,14940.2425591074,0.0,1.0
1994-08-11,23.5,23.5,22.75,23.5,12600,7.70737151986904,7.70737151986904,7.46139157774556,7.70737151986904,38417.766580562,0.0,1.0
1994-08-12,23.38,23.5,22.75,22.75,4100,7.66801472912928,7.70737151986904,7.46139157774556,7.46139157774556,12501.0192841511,0.0,1.0
1994-08-15,22.75,23.5,22.75,22.75,900,7.46139157774556,7.70737151986904,7.46139157774556,7.46139157774556,2744.12618432586,0.0,1.0
1994-08-16,22.75,23.25,22.75,22.75,4700,7.46139157774556,7.62537820582788,7.46139157774556,7.46139157774556,14330.4367403684,0.0,1.0
1994-08-17,22.81,23.25,22.75,23.25,37100,7.48106997311544,7.62537820582788,7.46139157774556,7.62537820582788,113118.979376099,0.0,1.0
1994-08-18,23.25,23.25,22.75,22.75,12800,7.62537820582788,7.62537820582788,7.46139157774556,7.46139157774556,39027.5723993011,0.0,1.0
1994-08-19,22.88,23.25,22.75,23.0,72900,7.50402810104696,7.62537820582788,7.46139157774556,7.54338489178672,222274.220930394,0.0,1.0
1994-08-22,23.25,23.25,22.75,22.75,13800,7.62537820582788,7.62537820582788,7.46139157774556,7.46139157774556,42076.6014929965,0.0,1.0
1994-08-23,23.25,23.25,22.75,22.75,52200,7.62537820582788,7.62537820582788,7.46139157774556,7.46139157774556,159159.3186909,0.0,1.0
1994-08-24,23.0,23.0,22.75,22.75,15300,7.54338489178672,7.54338489178672,7.46139157774556,7.46139157774556,46650.1451335395,0.0,1.0
1994-08-25,22.75,23.25,22.75,23.25,5600,7.46139157774556,7.62537820582788,7.46139157774556,7.62537820582788,17074.5629246942,0.0,1.0
1994-08-26,23.5,23.5,22.75,22.75,48400,7.70737151986904,7.70737151986904,7.46139157774556,7.46139157774556,147573.008134857,0.0,1.0
1994-08-29,23.25,23.5,23.0,23.0,12100,7.62537820582788,7.70737151986904,7.54338489178672,7.54338489178672,36893.2520337143,0.0,1.0
1994-08-30,24.0,24.0,23.0,23.5,10000,7.87135814795136,7.87135814795136,7.54338489178672,7.70737151986904,30490.2909369539,0.0,1.0
1994-08-31,23.75,24.25,23.25,23.25,217700,7.7893648339102,7.95335146199252,7.62537820582788,7.62537820582788,663773.633697488,0.0,1.0
1994-09-01,23.75,24.0,23.75,24.0,1300,7.7893648339102,7.87135814795136,7.7893648339102,7.87135814795136,3963.73782180401,0.0,1.0
1994-09-02,24.53,24.75,23.75,23.75,24200,8.04518397371862,8.11733809007484,7.7893648339102,7.7893648339102,73786.5040674286,0.0,1.0
1994-09-06,24.0,24.75,24.0,24.75,5700,7.87135814795136,8.11733809007484,7.87135814795136,8.11733809007484,17379.4658340638,0.0,1.0
1994-09-07,24.38,24.75,24.0,24.75,5800,7.99598798529392,8.11733809007484,7.87135814795136,8.11733809007484,17684.3687434333,0.0,1.0
1994-09-08,25.0,25.5,24.0,24.06,35800,8.199331404116,8.36331803219832,7.87135814795136,7.89103654332124,109155.241554295,0.0,1.0
1994-09-09,25.5,25.5,24.75,24.75,3700,8.36331803219832,8.36331803219832,8.11733809007484,8.11733809007484,11281.407646673,0.0,1.0
1994-09-12,25.0,25.5,24.75,24.88,1600,8.199331404116,8.36331803219832,8.11733809007484,8.15997461337624,4878.44654991263,0.0,1.0
1994-09-13,25.5,25.75,24.75,24.75,2300,8.36331803219832,8.44531134623948,8.11733809007484,8.11733809007484,7012.76691549941,0.0,1.0
1994-09-14,25.5,25.75,25.25,25.75,77800,8.36331803219832,8.44531134623948,8.28132471815716,8.44531134623948,237214.463489502,0.0,1.0
1994-09-15,25.25,25.75,25.25,25.38,24900,8.28132471815716,8.44531134623948,8.28132471815716,8.32396124145856,75920.8244330153,0.0,1.0
1994-09-16,25.75,25.75,25.25,25.25,30400,8.44531134623948,8.44531134623948,8.28132471815716,8.28132471815716,92690.48444834,0.0,1.0
1994-09-19,25.25,25.63,25.25,25.31,11900,8.28132471815716,8.40595455549972,8.28132471815716,8.30100311352704,36283.4462149752,0.0,1.0
1994-09-20,25.25,25.75,25.25,25.25,17100,8.28132471815716,8.44531134623948,8.28132471815716,8.28132471815716,52138.3975021913,0.0,1.0
1994-09-21,25.0,25.63,25.0,25.25,66700,8.199331404116,8.40595455549972,8.199331404116,8.28132471815716,203370.240549483,0.0,1.0
1994-09-22,25.0,25.75,25.0,25.25,57700,8.199331404116,8.44531134623948,8.199331404116,8.28132471815716,175928.978706224,0.0,1.0
1994-09-23,25.0,25.0,25.0,25.0,2500,8.199331404116,8.199331404116,8.199331404116,8.199331404116,7622.57273423849,0.0,1.0
1994-09-26,25.13,25.25,24.75,25.0,34100,8.28132471815716,8.32086944422874,8.15609975226382,8.23848459824628,103477.768251393,0.12,1.0
1994-09-27,24.88,25.5,24.75,24.75,29200,8.1989398721747,8.4032542902112,8.15609975226382,8.15609975226382,88608.5288252398,0.0,1.0
1994-09-28,24.75,25.5,24.75,24.75,3000,8.15609975226382,8.4032542902112,8.15609975226382,8.15609975226382,9103.61597519587,0.0,1.0
1994-09-29,25.13,25.5,24.75,25.06,6700,8.28132471815716,8.4032542902112,8.15609975226382,8.25825696128207,20331.4090112708,0.0,1.0
1994-09-30,24.75,25.5,24.75,25.5,7000,8.15609975226382,8.4032542902112,8.15609975226382,8.4032542902112,21241.7706087904,0.0,1.0
1994-10-03,25.0,25.5,24.75,25.5,1400,8.23848459824628,8.4032542902112,8.15609975226382,8.4032542902112,4248.35412175807,0.0,1.0
1994-10-04,25.13,25.5,24.75,24.75,1800,8.28132471815716,8.4032542902112,8.15609975226382,8.15609975226382,5462.16958511752,0.0,1.0
1994-10-05,25.0,25.13,24.75,24.75,7900,8.23848459824628,8.28132471815716,8.15609975226382,8.15609975226382,23972.8554013491,0.0,1.0
1994-10-06,24.75,25.25,24.75,24.75,21800,8.15609975226382,8.32086944422874,8.15609975226382,8.15609975226382,66152.94275309,0.0,1.0
1994-10-07,25.63,25.63,24.75,24.75,8700,8.44609441012208,8.44609441012208,8.15609975226382,8.15609975226382,26400.4863280681,0.0,1.0
1994-10-10,25.75,25.75,25.0,25.75,3400,8.48563913619367,8.48563913619367,8.23848459824628,8.48563913619367,10317.4314385553,0.0,1.0
1994-10-11,26.0,26.25,25.0,25.0,36200,8.56802398217613,8.65040882815859,8.23848459824628,8.23848459824628,109850.29943403,0.0,1.0
1994-10-12,25.75,26.5,25.75,26.5,4700,8.48563913619367,8.73279367414106,8.48563913619367,8.73279367414106,14262.3316944735,0.0,1.0
1994-10-13,26.5,27.25,26.0,26.0,17100,8.73279367414106,8.97994821208844,8.56802398217613,8.56802398217613,51890.6110586165,0.0,1.0
1994-10-14,27.25,27.25,26.5,26.5,4100,8.97994821208844,8.97994821208844,8.73279367414106,8.73279367414106,12441.6084994344,0.0,1.0
1994-10-17,26.75,27.25,26.75,27.0,75000,8.81517852012352,8.97994821208844,8.81517852012352,8.89756336610598,227590.399379897,0.0,1.0
1994-10-18,26.75,27.25,26.75,27.25,51000,8.81517852012352,8.97994821208844,8.81517852012352,8.97994821208844,154761.47157833,0.0,1.0
1994-10-19,27.0,27.25,27.0,27.0,7300,8.89756336610598,8.97994821208844,8.89756336610598,8.89756336610598,22152.13220631,0.0,1.0
1994-10-20,26.75,27.25,26.5,27.25,158400,8.81517852012352,8.97994821208844,8.73279367414106,8.97994821208844,480670.923490342,0.0,1.0
1994-10-21,26.88,27.0,26.75,27.0,9100,8.8580186400344,8.89756336610598,8.81517852012352,8.89756336610598,27614.3017914275,0.0,1.0
1994-10-24,26.5,27.0,26.0,26.75,44600,8.73279367414106,8.89756336610598,8.56802398217613,8.81517852012352,135340.424164579,0.0,1.0
1994-10-25,26.25,26.75,26.25,26.75,5100,8.65040882815859,8.81517852012352,8.65040882815859,8.81517852012352,15476.147157833,0.0,1.0
1994-10-26,26.0,26.75,26.0,26.75,2600,8.56802398217613,8.81517852012352,8.56802398217613,8.81517852012352,7889.80051183642,0.0,1.0
1994-10-27,26.0,26.25,26.0,26.0,11600,8.56802398217613,8.65040882815859,8.56802398217613,8.56802398217613,35200.648437424,0.0,1.0
1994-10-28,27.0,27.0,26.0,26.75,29700,8.89756336610598,8.89756336610598,8.56802398217613,8.81517852012352,90125.7981544392,0.0,1.0
1994-10-31,26.5,26.5,25.5,26.5,21700,8.73279367414106,8.73279367414106,8.4032542902112,8.73279367414106,65849.4888872501,0.0,1.0
1994-11-01,24.75,25.5,24.75,25.5,12600,8.15609975226382,8.4032542902112,8.15609975226382,8.4032542902112,38235.1870958227,0.0,1.0
1994-11-02,25.25,25.5,24.75,25.25,14100,8.32086944422874,8.4032542902112,8.15609975226382,8.32086944422874,42786.9950834206,0.0,1.0
1994-11-03,25.0,25.25,25.0,25.0,3300,8.23848459824628,8.32086944422874,8.23848459824628,8.23848459824628,10013.9775727155,0.0,1.0
1994-11-04,25.5,25.5,25.06,25.5,4000,8.4032542902112,8.4032542902112,8.25825696128207,8.4032542902112,12138.1546335945,0.0,1.0
1994-11-07,25.0,25.0,25.0,25.0,2900,8.23848459824628,8.23848459824628,8.23848459824628,8.23848459824628,8800.16210935601,0.0,1.0
1994-11-08,25.0,25.75,25.0,25.0,57600,8.23848459824628,8.48563913619367,8.23848459824628,8.23848459824628,174789.426723761,0.0,1.0
1994-11-09,25.38,25.38,25.0,25.0,5900,8.36370956413962,8.36370956413962,8.23848459824628,8.23848459824628,17903.7780845519,0.0,1.0
1994-11-10,25.0,25.5,25.0,25.0,4400,8.23848459824628,8.4032542902112,8.23848459824628,8.23848459824628,13351.9700969539,0.0,1.0
1994-11-11,25.13,25.25,25.0,25.0,2200,8.28132471815716,8.32086944422874,8.23848459824628,8.23848459824628,6675.98504847697,0.0,1.0
1994-11-14,25.0,25.0,25.0,25.0,7200,8.23848459824628,8.23848459824628,8.23848459824628,8.23848459824628,21848.6783404701,0.0,1.0
1994-11-15,25.0,25.5,25.0,25.25,22300,8.23848459824628,8.4032542902112,8.23848459824628,8.32086944422874,67670.2120822893,0.0,1.0
1994-11-16,26.25,26.5,25.0,25.0,49800,8.65040882815859,8.73279367414106,8.23848459824628,8.23848459824628,151120.025188252,0.0,1.0
1994-11-17,26.25,26.25,26.0,26.25,5100,8.65040882815859,8.65040882815859,8.56802398217613,8.65040882815859,15476.147157833,0.0,1.0
1994-11-18,25.25,26.25,25.13,25.75,269200,8.32086944422874,8.65040882815859,8.28132471815716,8.48563913619367,816897.80684091,0.0,1.0
1994-11-21,25.75,25.75,25.13,25.25,183800,8.48563913619367,8.48563913619367,8.28132471815716,8.32086944422874,557748.205413667,0.0,1.0
1994-11-22,25.13,25.5,25.0,25.0,67900,8.28132471815716,8.4032542902112,8.23848459824628,8.23848459824628,206045.174905267,0.0,1.0
1994-11-23,25.13,25.13,25.0,25.0,27100,8.28132471815716,8.28132471815716,8.23848459824628,8.23848459824628,82235.9976426027,0.0,1.0
1994-11-25,25.12,25.12,25.12,25.12,0,8.27802932431786,8.27802932431786,8.27802932431786,8.27802932431786,0,0.0,1.0
1994-11-28,25.0,25.38,25.0,25.0,116700,8.23848459824628,8.36370956413962,8.23848459824628,8.23848459824628,354130.661435119,0.0,1.0
1994-11-29,25.0,25.5,25.0,25.13,7100,8.23848459824628,8.4032542902112,8.23848459824628,8.28132471815716,21545.2244746302,0.0,1.0
1994-11-30,25.0,25.25,25.0,25.25,3000,8.23848459824628,8.32086944422874,8.23848459824628,8.32086944422874,9103.61597519587,0.0,1.0
1994-12-01,25.0,25.25,25.0,25.0,135800,8.23848459824628,8.32086944422874,8.23848459824628,8.23848459824628,412090.349810533,0.0,1.0
1994-12-02,25.0,25.5,25.0,25.5,26700,8.23848459824628,8.4032542902112,8.23848459824628,8.4032542902112,81022.1821792433,0.0,1.0
1994-12-05,26.0,26.0,25.0,25.0,99100,8.56802398217613,8.56802398217613,8.23848459824628,8.23848459824628,300722.781047304,0.0,1.0
1994-12-06,26.0,26.0,25.25,25.5,27600,8.56802398217613,8.56802398217613,8.32086944422874,8.4032542902112,83753.266971802,0.0,1.0
1994-12-07,25.5,25.5,25.0,25.25,27600,8.4032542902112,8.4032542902112,8.23848459824628,8.32086944422874,83753.2669718021,0.0,1.0
1994-12-08,25.0,25.75,25.0,25.75,1200,8.23848459824628,8.48563913619367,8.23848459824628,8.48563913619367,3641.44639007835,0.0,1.0
1994-12-09,25.38,25.75,25.0,25.0,40600,8.36370956413962,8.48563913619367,8.23848459824628,8.23848459824628,123202.269530984,0.0,1.0
1994-12-12,25.75,25.75,25.0,25.38,3600,8.48563913619367,8.48563913619367,8.23848459824628,8.36370956413962,10924.339170235,0.0,1.0
1994-12-13,25.0,25.75,25.0,25.0,12000,8.23848459824628,8.48563913619367,8.23848459824628,8.23848459824628,36414.4639007835,0.0,1.0
1994-12-14,25.38,25.69,25.0,25.25,23900,8.36370956413962,8.46586677315788,8.23848459824628,8.32086944422874,72525.4739357272,0.0,1.0
1994-12-15,25.75,25.75,25.0,25.69,3400,8.48563913619367,8.48563913619367,8.23848459824628,8.46586677315788,10317.4314385553,0.0,1.0
1994-12-16,26.06,26.25,25.0,25.25,30200,8.58779634521192,8.65040882815859,8.23848459824628,8.32086944422874,91643.0674836385,0.0,1.0
1994-12-19,25.25,26.0,25.25,25.5,108100,8.32086944422874,8.56802398217613,8.32086944422874,8.4032542902112,328033.628972891,0.0,1.0
1994-12-20,25.75,26.0,25.25,25.25,10400,8.48563913619367,8.56802398217613,8.32086944422874,8.32086944422874,31559.2020473457,0.0,1.0
1994-12-21,25.63,26.0,25.5,25.63,11900,8.44609441012208,8.56802398217613,8.4032542902112,8.44609441012208,36111.0100349437,0.0,1.0
1994-12-22,25.94,26.0,25.25,25.25,4700,8.54825161914034,8.56802398217613,8.32086944422874,8.32086944422874,14262.3316944735,0.0,1.0
1994-12-23,25.5,25.75,25.25,25.25,24300,8.4032542902112,8.48563913619367,8.32086944422874,8.32086944422874,73739.2893990866,0.0,1.0
1994-12-27,25.25,25.94,25.0,25.5,49400,8.36041417030032,8.58887697336992,8.27763779237656,8.44319054822409,149197.153943773,0.12,1.0
1994-12-28,25.0,25.75,25.0,25.38,30400,8.27763779237656,8.52596692614786,8.27763779237656,8.40345788682068,91813.6331961681,0.0,1.0
1994-12-29,25.5,25.5,25.0,25.0,19800,8.44319054822409,8.44319054822409,8.27763779237656,8.27763779237656,59799.6689896095,0.0,1.0
1994-12-30,25.0,26.0,25.0,26.0,23800,8.27763779237656,8.60874330407162,8.27763779237656,8.60874330407162,71880.4101996316,0.0,1.0
1995-01-03,26.0,26.0,26.0,26.0,8000,8.60874330407162,8.60874330407162,8.60874330407162,8.60874330407162,24161.4824200442,0.0,1.0
1995-01-04,25.0,25.75,25.0,25.75,10600,8.27763779237656,8.52596692614786,8.27763779237656,8.52596692614786,32013.9642065586,0.0,1.0
1995-01-05,25.0,25.25,25.0,25.13,12500,8.27763779237656,8.36041417030032,8.27763779237656,8.32068150889692,37752.3162813191,0.0,1.0
1995-01-06,25.0,25.0,25.0,25.0,2600,8.27763779237656,8.27763779237656,8.27763779237656,8.27763779237656,7852.48178651438,0.0,1.0
1995-01-09,25.25,26.0,25.25,25.25,1300,8.36041417030032,8.60874330407162,8.36041417030032,8.36041417030032,3926.24089325719,0.0,1.0
1995-01-10,25.25,25.5,25.25,25.5,7600,8.36041417030032,8.44319054822409,8.36041417030032,8.44319054822409,22953.408299042,0.0,1.0
1995-01-11,25.31,25.31,25.25,25.25,3300,8.38028050100203,8.38028050100203,8.36041417030032,8.36041417030032,9966.61149826824,0.0,1.0
1995-01-12,25.13,25.13,25.0,25.0,1800,8.32068150889692,8.32068150889692,8.27763779237656,8.27763779237656,5436.33354450995,0.0,1.0
1995-01-13,25.75,25.75,25.0,25.0,3300,8.52596692614786,8.52596692614786,8.27763779237656,8.27763779237656,9966.61149826824,0.0,1.0
1995-01-16,25.38,25.38,25.25,25.25,35200,8.40345788682068,8.40345788682068,8.36041417030032,8.36041417030032,106310.522648195,0.0,1.0
1995-01-17,25.25,25.75,25.25,25.75,4500,8.36041417030032,8.52596692614786,8.36041417030032,8.52596692614786,13590.8338612749,0.0,1.0
1995-01-18,25.75,25.75,25.25,25.31,15700,8.52596692614786,8.52596692614786,8.36041417030032,8.38028050100203,47416.9092493368,0.0,1.0
1995-01-19,25.25,25.75,25.25,25.25,18000,8.36041417030032,8.52596692614786,8.36041417030032,8.36041417030032,54363.3354450996,0.0,1.0
1995-01-20,25.25,25.38,25.25,25.25,167600,8.36041417030032,8.40345788682068,8.36041417030032,8.36041417030032,506183.056699927,0.0,1.0
1995-01-23,25.0,25.0,25.0,25.0,25100,8.27763779237656,8.27763779237656,8.27763779237656,8.27763779237656,75806.6510928888,0.0,1.0
1995-01-24,25.0,25.0,25.0,25.0,2200,8.27763779237656,8.27763779237656,8.27763779237656,8.27763779237656,6644.40766551216,0.0,1.0
1995-01-25,25.0,25.0,25.0,25.0,1700,8.27763779237656,8.27763779237656,8.27763779237656,8.27763779237656,5134.3150142594,0.0,1.0
1995-01-26,25.06,25.06,25.0,25.0,300,8.29750412307826,8.29750412307826,8.27763779237656,8.27763779237656,906.055590751659,0.0,1.0
1995-01-27,25.25,25.25,25.25,25.25,6700,8.36041417030032,8.36041417030032,8.36041417030032,8.36041417030032,20235.2415267871,0.0,1.0
1995-01-30,25.25,26.0,25.25,25.25,1100,8.36041417030032,8.60874330407162,8.36041417030032,8.36041417030032,3322.20383275608,0.0,1.0
1995-01-31,25.25,25.63,25.25,25.25,6800,8.36041417030032,8.48623426474445,8.36041417030032,8.36041417030032,20537.2600570376,0.0,1.0
1995-02-01,25.25,25.38,25.25,25.31,42000,8.36041417030032,8.40345788682068,8.36041417030032,8.38028050100203,126847.782705232,0.0,1.0
1995-02-02,25.25,25.63,25.25,25.25,18700,8.36041417030032,8.48623426474445,8.36041417030032,8.36041417030032,56477.4651568534,0.0,1.0
1995-02-03,25.75,25.75,25.5,25.5,15600,8.52596692614786,8.52596692614786,8.44319054822409,8.44319054822409,47114.8907190862,0.0,1.0
1995-02-06,25.38,25.38,25.38,25.38,900,8.40345788682068,8.40345788682068,8.40345788682068,8.40345788682068,2718.16677225498,0.0,1.0
1995-02-07,26.0,26.0,25.38,25.38,4300,8.60874330407162,8.60874330407162,8.40345788682068,8.40345788682068,12986.7968007738,0.0,1.0
1995-02-08,25.94,25.94,25.38,25.38,10900,8.58887697336992,8.58887697336992,8.40345788682068,8.40345788682068,32920.0197973103,0.0,1.0
1995-02-09,25.69,25.94,25.38,25.38,2200,8.50610059544615,8.58887697336992,8.40345788682068,8.40345788682068,6644.40766551217,0.0,1.0
1995-02-10,25.75,25.75,25.38,25.38,5600,8.52596692614786,8.52596692614786,8.40345788682068,8.40345788682068,16913.037694031,0.0,1.0
1995-02-13,26.0,26.0,25.38,25.38,7400,8.60874330407162,8.60874330407162,8.40345788682068,8.40345788682068,22349.3712385409,0.0,1.0
1995-02-14,25.38,26.0,25.38,26.0,2900,8.40345788682068,8.60874330407162,8.40345788682068,8.60874330407162,8758.53737726604,0.0,1.0
1995-02-15,25.38,26.0,25.38,25.38,5700,8.40345788682068,8.60874330407162,8.40345788682068,8.40345788682068,17215.0562242815,0.0,1.0
1995-02-16,25.5,26.0,25.38,26.0,5500,8.44319054822409,8.60874330407162,8.40345788682068,8.60874330407162,16611.0191637804,0.0,1.0
1995-02-17,25.38,26.0,25.38,26.0,3400,8.40345788682068,8.60874330407162,8.40345788682068,8.60874330407162,10268.6300285188,0.0,1.0
1995-02-21,25.5,25.5,25.38,25.44,102100,8.44319054822409,8.44319054822409,8.40345788682068,8.42332421752239,308360.919385815,0.0,1.0
1995-02-22,25.5,26.0,25.38,26.0,15900,8.44319054822409,8.60874330407162,8.40345788682068,8.60874330407162,48020.9463098379,0.0,1.0
1995-02-23,25.5,25.5,25.38,25.5,32600,8.44319054822409,8.44319054822409,8.40345788682068,8.44319054822409,98458.0408616803,0.0,1.0
1995-02-24,25.69,25.69,25.38,25.38,43000,8.50610059544615,8.50610059544615,8.40345788682068,8.40345788682068,129867.968007738,0.0,1.0
1995-02-27,26.0,26.5,25.38,25.38,55400,8.60874330407162,8.77429605991915,8.40345788682068,8.40345788682068,167318.265758806,0.0,1.0
1995-02-28,26.5,26.5,25.75,25.75,41500,8.77429605991915,8.77429605991915,8.52596692614786,8.52596692614786,125337.69005398,0.0,1.0
1995-03-01,25.75,26.25,25.75,25.75,2000,8.52596692614786,8.69151968199539,8.52596692614786,8.52596692614786,6040.37060501106,0.0,1.0
1995-03-02,25.75,26.5,25.75,25.75,12800,8.52596692614786,8.77429605991915,8.52596692614786,8.52596692614786,38658.3718720708,0.0,1.0
1995-03-03,26.06,26.5,25.75,25.75,27400,8.62860963477332,8.77429605991915,8.52596692614786,8.52596692614786,82753.0772886516,0.0,1.0
1995-03-06,25.75,26.13,25.75,26.0,8800,8.52596692614786,8.65178702059198,8.52596692614786,8.60874330407162,26577.6306620487,0.0,1.0
1995-03-07,25.75,26.13,25.75,25.75,8500,8.52596692614786,8.65178702059198,8.52596692614786,8.52596692614786,25671.575071297,0.0,1.0
1995-03-08,26.25,26.63,25.75,26.5,6100,8.69151968199539,8.81733977643951,8.52596692614786,8.77429605991915,18423.1303452837,0.0,1.0
1995-03-09,25.75,25.75,25.75,25.75,8000,8.52596692614786,8.52596692614786,8.52596692614786,8.52596692614786,24161.4824200442,0.0,1.0
1995-03-10,25.75,26.63,25.75,25.75,6000,8.52596692614786,8.81733977643951,8.52596692614786,8.52596692614786,18121.1118150332,0.0,1.0
1995-03-13,25.75,25.75,25.75,25.75,5900,8.52596692614786,8.52596692614786,8.52596692614786,8.52596692614786,17819.0932847826,0.0,1.0
1995-03-14,25.75,26.5,25.75,25.75,1500,8.52596692614786,8.77429605991915,8.52596692614786,8.52596692614786,4530.27795375829,0.0,1.0
1995-03-15,26.25,26.5,25.75,25.75,78800,8.69151968199539,8.77429605991915,8.52596692614786,8.52596692614786,237990.601837436,0.0,1.0
1995-03-16,26.38,26.38,25.75,25.75,4600,8.73456339851574,8.73456339851574,8.52596692614786,8.52596692614786,13892.8523915254,0.0,1.0
1995-03-17,26.0,26.5,25.75,25.75,20700,8.60874330407162,8.77429605991915,8.52596692614786,8.52596692614786,62517.8357618645,0.0,1.0
1995-03-20,26.0,26.5,26.0,26.0,24700,8.60874330407162,8.77429605991915,8.60874330407162,8.60874330407162,74598.5769718866,0.0,1.0
1995-03-21,26.25,26.5,26.0,26.0,17100,8.69151968199539,8.77429605991915,8.60874330407162,8.60874330407162,51645.1686728445,0.0,1.0
1995-03-22,26.25,26.75,26.0,26.5,18500,8.69151968199539,8.85707243784292,8.60874330407162,8.77429605991915,55873.4280963523,0.0,1.0
1995-03-23,26.06,26.63,26.0,26.38,4900,8.62860963477332,8.81733977643951,8.60874330407162,8.73456339851574,14798.9079822771,0.0,1.0
1995-03-24,26.0,26.5,26.0,26.0,11600,8.60874330407162,8.77429605991915,8.60874330407162,8.60874330407162,35034.1495090641,0.0,1.0
1995-03-27,26.5,26.75,26.0,26.0,6800,8.77429605991915,8.85707243784292,8.60874330407162,8.60874330407162,20537.2600570376,0.0,1.0
1995-03-28,26.5,27.0,26.5,26.5,3000,8.77429605991915,8.93984881576668,8.77429605991915,8.77429605991915,9060.55590751659,0.0,1.0
1995-03-29,27.19,27.25,26.5,27.0,11100,9.00275886298875,9.02262519369045,8.77429605991915,8.93984881576668,33524.0568578114,0.0,1.0
1995-03-30,27.0,27.5,26.88,27.5,39200,8.97958147717009,9.14587002304361,8.93967222616044,9.14587002304361,117867.408708402,0.12,1.0
1995-03-31,27.0,27.5,27.0,27.0,17600,8.97958147717009,9.14587002304361,8.97958147717009,8.97958147717009,52920.0610527518,0.0,1.0
1995-04-03,27.0,27.25,27.0,27.13,33900,8.97958147717009,9.06272575010685,8.97958147717009,9.02281649909721,101931.253959562,0.0,1.0
1995-04-04,26.25,27.25,26.25,27.25,22100,8.73014865835981,9.06272575010685,8.73014865835981,9.06272575010685,66450.7584810122,0.0,1.0
1995-04-05,26.38,26.75,26.0,26.25,14100,8.77338368028693,8.89643720423333,8.64700438542305,8.73014865835981,42396.1852752159,0.0,1.0
1995-04-06,26.5,26.5,26.0,26.25,22200,8.81329293129657,8.81329293129657,8.64700438542305,8.73014865835981,66751.4406460846,0.0,1.0
1995-04-07,26.0,26.5,26.0,26.38,12700,8.64700438542305,8.81329293129657,8.64700438542305,8.77338368028693,38186.6349642015,0.0,1.0
1995-04-10,26.0,26.75,26.0,26.0,3600,8.64700438542305,8.89643720423333,8.64700438542305,8.64700438542305,10824.5579426083,0.0,1.0
1995-04-11,26.0,26.75,26.0,26.75,3800,8.64700438542305,8.89643720423333,8.64700438542305,8.89643720423333,11425.9222727532,0.0,1.0
1995-04-12,26.75,26.75,26.0,26.75,9100,8.89643720423333,8.89643720423333,8.64700438542305,8.89643720423333,27362.0770215932,0.0,1.0
1995-04-13,26.0,26.75,26.0,26.75,4000,8.64700438542305,8.89643720423333,8.64700438542305,8.89643720423333,12027.2866028981,0.0,1.0
1995-04-17,26.75,26.75,26.75,26.75,1000,8.89643720423333,8.89643720423333,8.89643720423333,8.89643720423333,3006.82165072453,0.0,1.0
1995-04-18,26.75,26.75,26.0,26.0,3800,8.89643720423333,8.89643720423333,8.64700438542305,8.64700438542305,11425.9222727532,0.0,1.0
1995-04-19,26.63,26.63,26.0,26.0,1400,8.85652795322368,8.85652795322368,8.64700438542305,8.64700438542305,4209.55031101435,0.0,1.0
1995-04-20,26.63,26.63,26.13,26.13,23000,8.85652795322368,8.85652795322368,8.69023940735017,8.69023940735017,69156.8979666643,0.0,1.0
1995-04-21,27.5,27.5,26.25,26.63,13300,9.14587002304361,9.14587002304361,8.73014865835981,8.85652795322368,39990.7279546363,0.0,1.0
1995-04-24,27.0,28.0,27.0,27.0,32900,8.97958147717009,9.31215856891713,8.97958147717009,8.97958147717009,98924.4323088371,0.0,1.0
1995-04-25,27.0,27.5,26.75,26.75,32000,8.97958147717009,9.14587002304361,8.89643720423333,8.89643720423333,96218.292823185,0.0,1.0
1995-04-26,26.75,27.13,26.75,26.75,120700,8.89643720423333,9.02281649909721,8.89643720423333,8.89643720423333,362923.373242451,0.0,1.0
1995-04-27,27.0,27.0,26.75,26.75,2600,8.97958147717009,8.97958147717009,8.89643720423333,8.89643720423333,7817.73629188378,0.0,1.0
1995-04-28,27.44,27.5,26.75,26.75,34400,9.12591539753879,9.14587002304361,8.89643720423333,8.89643720423333,103434.664784924,0.0,1.0
1995-05-01,27.5,27.5,26.75,26.75,1800,9.14587002304361,9.14587002304361,8.89643720423333,8.89643720423333,5412.27897130416,0.0,1.0
1995-05-02,27.5,27.5,26.75,26.75,33500,9.14587002304361,9.14587002304361,8.89643720423333,8.89643720423333,100728.525299272,0.0,1.0
1995-05-03,26.75,27.75,26.75,27.75,11400,8.89643720423333,9.22901429598037,8.89643720423333,9.22901429598037,34277.7668182597,0.0,1.0
1995-05-04,26.75,27.75,26.75,27.75,35300,8.89643720423333,9.22901429598037,8.89643720423333,9.22901429598037,106140.804270576,0.0,1.0
1995-05-05,27.5,27.5,26.75,27.5,4200,9.14587002304361,9.14587002304361,8.89643720423333,9.14587002304361,12628.650933043,0.0,1.0
1995-05-08,26.75,27.5,26.75,26.75,32700,8.89643720423333,9.14587002304361,8.89643720423333,8.89643720423333,98323.0679786922,0.0,1.0
1995-05-09,26.75,27.25,26.75,26.75,1600,8.89643720423333,9.06272575010685,8.89643720423333,8.89643720423333,4810.91464115925,0.0,1.0
1995-05-10,26.81,27.25,26.75,26.75,9900,8.91639182973815,9.06272575010685,8.89643720423333,8.89643720423333,29767.5343421729,0.0,1.0
1995-05-11,26.75,27.25,26.75,27.25,16700,8.89643720423333,9.06272575010685,8.89643720423333,9.06272575010685,50213.9215670997,0.0,1.0
1995-05-12,26.88,27.25,26.75,26.75,23900,8.93967222616044,9.06272575010685,8.89643720423333,8.89643720423333,71863.0374523164,0.0,1.0
1995-05-15,27.25,27.25,26.75,26.75,1000,9.06272575010685,9.06272575010685,8.89643720423333,8.89643720423333,3006.82165072453,0.0,1.0
1995-05-16,26.75,27.25,26.75,27.25,34900,8.89643720423333,9.06272575010685,8.89643720423333,9.06272575010685,104938.075610286,0.0,1.0
1995-05-17,27.25,27.25,26.75,26.75,2900,9.06272575010685,9.06272575010685,8.89643720423333,8.89643720423333,8719.78278710114,0.0,1.0
1995-05-18,26.75,27.25,26.75,27.25,12700,8.89643720423333,9.06272575010685,8.89643720423333,9.06272575010685,38186.6349642016,0.0,1.0
1995-05-19,27.25,27.25,26.75,27.25,5500,9.06272575010685,9.06272575010685,8.89643720423333,9.06272575010685,16537.5190789849,0.0,1.0
1995-05-22,26.88,27.0,26.75,26.75,6700,8.93967222616044,8.97958147717009,8.89643720423333,8.89643720423333,20145.7050598544,0.0,1.0
1995-05-23,27.25,27.25,26.75,26.75,600,9.06272575010685,9.06272575010685,8.89643720423333,8.89643720423333,1804.09299043472,0.0,1.0
1995-05-24,26.75,27.25,26.75,26.75,60500,8.89643720423333,9.06272575010685,8.89643720423333,8.89643720423333,181912.709868834,0.0,1.0
1995-05-25,27.25,27.25,26.75,26.75,206200,9.06272575010685,9.06272575010685,8.89643720423333,8.89643720423333,620006.624379399,0.0,1.0
1995-05-26,26.75,26.75,26.75,26.75,1900,8.89643720423333,8.89643720423333,8.89643720423333,8.89643720423333,5712.96113637661,0.0,1.0
1995-05-30,27.0,27.0,26.75,27.0,900,8.97958147717009,8.97958147717009,8.89643720423333,8.97958147717009,2706.13948565208,0.0,1.0
1995-05-31,27.25,27.25,26.75,27.25,331600,9.06272575010685,9.06272575010685,8.89643720423333,9.06272575010685,997062.059380255,0.0,1.0
1995-06-01,27.25,27.25,27.25,27.25,0,9.06272575010685,9.06272575010685,9.06272575010685,9.06272575010685,0,0.0,1.0
1995-06-02,26.75,27.25,26.75,26.88,25800,8.89643720423333,9.06272575010685,8.89643720423333,8.93967222616044,77575.9985886929,0.0,1.0
1995-06-05,26.75,27.25,26.75,26.75,6600,8.89643720423333,9.06272575010685,8.89643720423333,8.89643720423333,19845.0228947819,0.0,1.0
1995-06-06,26.75,26.88,26.75,26.75,299300,8.89643720423333,8.93967222616044,8.89643720423333,8.89643720423333,899941.720061852,0.0,1.0
1995-06-07,26.88,26.88,26.75,26.75,40200,8.93967222616044,8.93967222616044,8.89643720423333,8.89643720423333,120874.230359126,0.0,1.0
1995-06-08,26.75,26.75,26.75,26.75,100,8.89643720423333,8.89643720423333,8.89643720423333,8.89643720423333,300.682165072453,0.0,1.0
1995-06-09,26.75,27.25,26.75,27.25,900,8.89643720423333,9.06272575010685,8.89643720423333,9.06272575010685,2706.13948565208,0.0,1.0
1995-06-12,26.75,27.25,26.75,27.25,160100,8.89643720423333,9.06272575010685,8.89643720423333,9.06272575010685,481392.146280998,0.0,1.0
1995-06-13,27.0,27.0,26.5,26.75,136500,8.97958147717009,8.97958147717009,8.81329293129657,8.89643720423333,410431.155323899,0.0,1.0
1995-06-14,27.0,27.0,26.5,27.0,2300,8.97958147717009,8.97958147717009,8.81329293129657,8.97958147717009,6915.68979666642,0.0,1.0
1995-06-15,26.5,27.0,26.5,26.94,1000,8.81329293129657,8.97958147717009,8.81329293129657,8.95962685166527,3006.82165072453,0.0,1.0
1995-06-16,27.0,27.0,26.5,26.5,2600,8.97958147717009,8.97958147717009,8.81329293129657,8.81329293129657,7817.73629188378,0.0,1.0
1995-06-19,26.75,27.0,26.75,27.0,700,8.89643720423333,8.97958147717009,8.89643720423333,8.97958147717009,2104.77515550717,0.0,1.0
1995-06-20,26.63,26.75,26.5,26.5,48800,8.85652795322368,8.89643720423333,8.81329293129657,8.81329293129657,146732.896555357,0.0,1.0
1995-06-21,27.0,27.0,26.5,27.0,7800,8.97958147717009,8.97958147717009,8.81329293129657,8.97958147717009,23453.2088756514,0.0,1.0
1995-06-22,27.0,27.0,26.5,26.5,7200,8.97958147717009,8.97958147717009,8.81329293129657,8.81329293129657,21649.1158852166,0.0,1.0
1995-06-23,27.19,27.25,26.5,26.5,12700,9.04277112460203,9.06272575010685,8.81329293129657,8.81329293129657,38186.6349642015,0.0,1.0
1995-06-26,26.5,27.13,26.5,26.5,2100,8.81329293129657,9.02281649909721,8.81329293129657,8.81329293129657,6314.32546652152,0.0,1.0
1995-06-27,26.5,27.25,26.5,26.5,3400,8.81329293129657,9.06272575010685,8.81329293129657,8.81329293129657,10223.1936124634,0.0,1.0
1995-06-28,26.5,27.25,26.5,26.5,3400,8.81329293129657,9.06272575010685,8.81329293129657,8.81329293129657,10223.1936124634,0.0,1.0
1995-06-29,26.5,27.25,26.5,27.25,11100,8.81329293129657,9.06272575010685,8.81329293129657,9.06272575010685,33375.7203230423,0.0,1.0
1995-06-30,26.5,27.25,26.5,26.5,6200,8.85652795322369,9.10718440473002,8.85652795322369,8.85652795322369,18551.2879164116,0.13,1.0
1995-07-03,26.94,27.0,26.94,27.0,700,9.0035797381074,9.02363225422791,9.0035797381074,9.02363225422791,2094.50024862711,0.0,1.0
1995-07-05,26.94,27.0,26.5,27.0,600,9.0035797381074,9.02363225422791,8.85652795322369,9.02363225422791,1795.28592739467,0.0,1.0
1995-07-06,26.88,27.0,26.5,27.0,20000,8.98352722198689,9.02363225422791,8.85652795322369,9.02363225422791,59842.864246489,0.0,1.0
1995-07-07,26.75,27.0,26.5,26.5,4200,8.9400801037258,9.02363225422791,8.85652795322369,8.85652795322369,12567.0014917627,0.0,1.0
1995-07-10,26.5,27.0,26.5,26.5,2300,8.85652795322369,9.02363225422791,8.85652795322369,8.85652795322369,6881.92938834623,0.0,1.0
1995-07-11,27.0,27.0,26.5,26.5,1800,9.02363225422791,9.02363225422791,8.85652795322369,8.85652795322369,5385.85778218401,0.0,1.0
1995-07-12,26.94,27.0,26.5,26.5,9100,9.0035797381074,9.02363225422791,8.85652795322369,8.85652795322369,27228.5032321525,0.0,1.0
1995-07-13,27.0,27.0,26.5,26.5,8200,9.02363225422791,9.02363225422791,8.85652795322369,8.85652795322369,24535.5743410605,0.0,1.0
1995-07-14,26.5,26.94,26.5,26.5,27300,8.85652795322369,9.0035797381074,8.85652795322369,8.85652795322369,81685.5096964574,0.0,1.0
1995-07-17,26.5,27.0,26.5,26.5,28200,8.85652795322369,9.02363225422791,8.85652795322369,8.85652795322369,84378.4385875494,0.0,1.0
1995-07-18,27.0,27.0,26.5,26.5,8000,9.02363225422791,9.02363225422791,8.85652795322369,8.85652795322369,23937.1456985956,0.0,1.0
1995-07-19,26.75,26.88,26.5,26.88,20600,8.9400801037258,8.98352722198689,8.85652795322369,8.98352722198689,61638.1501738836,0.0,1.0
1995-07-20,26.63,26.88,26.5,26.5,2700,8.89997507148478,8.98352722198689,8.85652795322369,8.85652795322369,8078.78667327601,0.0,1.0
1995-07-21,26.5,26.88,26.5,26.5,6100,8.85652795322369,8.98352722198689,8.85652795322369,8.85652795322369,18252.0735951791,0.0,1.0
1995-07-24,26.5,26.88,26.5,26.88,4900,8.85652795322369,8.98352722198689,8.85652795322369,8.98352722198689,14661.5017403898,0.0,1.0
1995-07-25,26.5,26.88,26.5,26.88,6200,8.85652795322369,8.98352722198689,8.85652795322369,8.98352722198689,18551.2879164116,0.0,1.0
1995-07-26,26.5,26.88,26.5,26.5,20900,8.85652795322369,8.98352722198689,8.85652795322369,8.85652795322369,62535.793137581,0.0,1.0
1995-07-27,26.63,26.88,26.5,26.5,11900,8.89997507148478,8.98352722198689,8.85652795322369,8.85652795322369,35606.504226661,0.0,1.0
1995-07-28,26.5,27.0,26.5,26.81,12500,8.85652795322369,9.02363225422791,8.85652795322369,8.9601326198463,37401.7901540556,0.0,1.0
1995-07-31,26.88,26.88,26.5,26.88,7600,8.98352722198689,8.98352722198689,8.85652795322369,8.98352722198689,22740.2884136658,0.0,1.0
1995-08-01,26.5,27.0,26.5,26.5,6800,8.85652795322369,9.02363225422791,8.85652795322369,8.85652795322369,20346.5738438062,0.0,1.0
1995-08-02,26.5,27.0,26.5,26.94,4400,8.85652795322369,9.02363225422791,8.85652795322369,9.0035797381074,13165.4301342276,0.0,1.0
1995-08-03,27.0,27.5,26.5,27.0,53600,9.02363225422791,9.19073655523213,8.85652795322369,9.02363225422791,160378.87618059,0.0,1.0
1995-08-04,27.0,27.5,26.75,27.5,18300,9.02363225422791,9.19073655523213,8.9400801037258,9.19073655523213,54756.2207855374,0.0,1.0
1995-08-07,26.88,27.5,26.75,26.75,46000,8.98352722198689,9.19073655523213,8.9400801037258,8.9400801037258,137638.587766925,0.0,1.0
1995-08-08,26.88,27.19,26.88,26.88,17600,8.98352722198689,9.08713188860951,8.98352722198689,8.98352722198689,52661.7205369103,0.0,1.0
1995-08-09,27.38,27.38,26.88,27.38,9400,9.15063152299111,9.15063152299111,8.98352722198689,9.15063152299111,28126.1461958498,0.0,1.0
1995-08-10,26.88,27.38,26.88,27.25,2400,8.98352722198689,9.15063152299111,8.98352722198689,9.10718440473002,7181.14370957868,0.0,1.0
1995-08-11,27.13,27.38,27.13,27.38,1500,9.067079372489,9.15063152299111,9.067079372489,9.15063152299111,4488.21481848668,0.0,1.0
1995-08-14,27.06,27.31,26.88,27.25,8300,9.04368477034841,9.12723692085052,8.98352722198689,9.10718440473002,24834.7886622929,0.0,1.0
1995-08-15,27.13,27.31,26.88,26.88,4700,9.067079372489,9.12723692085052,8.98352722198689,8.98352722198689,14063.0730979249,0.0,1.0
1995-08-16,27.0,27.5,27.0,27.0,2900,9.02363225422791,9.19073655523213,9.02363225422791,9.02363225422791,8677.2153157409,0.0,1.0
1995-08-17,28.0,28.0,27.0,27.44,11300,9.35784085623635,9.35784085623635,9.02363225422791,9.17068403911162,33811.2182992663,0.0,1.0
1995-08-18,27.0,28.0,27.0,27.94,7800,9.02363225422791,9.35784085623635,9.02363225422791,9.33778834011584,23338.7170561307,0.0,1.0
1995-08-21,28.0,28.0,27.0,27.94,3900,9.35784085623635,9.35784085623635,9.02363225422791,9.33778834011584,11669.3585280653,0.0,1.0
1995-08-22,27.13,27.94,27.0,27.94,4700,9.067079372489,9.33778834011584,9.02363225422791,9.33778834011584,14063.0730979249,0.0,1.0
1995-08-23,27.5,28.0,27.25,28.0,23400,9.19073655523213,9.35784085623635,9.10718440473002,9.35784085623635,70016.1511683921,0.0,1.0
1995-08-24,27.25,28.0,27.25,27.25,800,9.10718440473002,9.35784085623635,9.10718440473002,9.10718440473002,2393.71456985956,0.0,1.0
1995-08-25,27.94,27.94,27.0,27.5,3200,9.33778834011584,9.33778834011584,9.02363225422791,9.19073655523213,9574.85827943824,0.0,1.0
1995-08-28,28.44,28.44,27.0,27.0,17300,9.50489264112006,9.50489264112006,9.02363225422791,9.02363225422791,51764.077573213,0.0,1.0
1995-08-29,27.5,27.5,27.5,27.5,1300,9.19073655523213,9.19073655523213,9.19073655523213,9.19073655523213,3889.78617602178,0.0,1.0
1995-08-30,28.5,28.5,27.5,27.5,1300,9.52494515724057,9.52494515724057,9.19073655523213,9.19073655523213,3889.78617602178,0.0,1.0
1995-08-31,28.25,28.5,27.5,27.5,10700,9.44139300673846,9.52494515724057,9.19073655523213,9.19073655523213,32015.9323718716,0.0,1.0
1995-09-01,28.13,28.13,27.5,27.5,11800,9.40128797449744,9.40128797449744,9.19073655523213,9.19073655523213,35307.2899054285,0.0,1.0
1995-09-05,27.5,28.13,27.5,27.5,13200,9.19073655523213,9.40128797449744,9.19073655523213,9.19073655523213,39496.2904026827,0.0,1.0
1995-09-06,27.5,27.81,27.5,27.5,3600,9.19073655523213,9.29434122185474,9.19073655523213,9.19073655523213,10771.715564368,0.0,1.0
1995-09-07,28.13,28.13,27.5,27.5,1200,9.40128797449744,9.40128797449744,9.19073655523213,9.19073655523213,3590.57185478934,0.0,1.0
1995-09-08,28.13,28.13,27.5,27.5,1800,9.40128797449744,9.40128797449744,9.19073655523213,9.19073655523213,5385.85778218401,0.0,1.0
1995-09-11,28.13,28.13,27.5,27.5,6000,9.40128797449744,9.40128797449744,9.19073655523213,9.19073655523213,17952.8592739467,0.0,1.0
1995-09-12,28.13,28.13,28.13,28.13,800,9.40128797449744,9.40128797449744,9.40128797449744,9.40128797449744,2393.71456985956,0.0,1.0
1995-09-13,27.81,28.0,27.63,27.63,9800,9.29434122185474,9.35784085623635,9.23418367349322,9.23418367349322,29323.0034807796,0.0,1.0
1995-09-14,27.75,28.0,27.63,27.63,9600,9.27428870573424,9.35784085623635,9.23418367349322,9.23418367349322,28724.5748383147,0.0,1.0
1995-09-15,27.5,28.0,27.5,27.5,28200,9.19073655523213,9.35784085623635,9.19073655523213,9.19073655523213,84378.4385875494,0.0,1.0
1995-09-18,27.13,27.75,27.13,27.5,21500,9.1105264907501,9.31872871796223,9.1105264907501,9.2347762069896,64024.2910870429,0.13,1.0
1995-09-19,26.75,27.25,26.75,27.0,3800,8.9829186740717,9.15082369601697,8.9829186740717,9.06687118504433,11315.9212153843,0.0,1.0
1995-09-20,27.25,27.25,26.75,26.75,2500,9.15082369601697,9.15082369601697,8.9829186740717,8.9829186740717,7444.68501012126,0.0,1.0
1995-09-21,26.75,27.25,26.75,27.25,38500,8.9829186740717,9.15082369601697,8.9829186740717,9.15082369601697,114648.149155868,0.0,1.0
1995-09-22,26.75,27.25,26.75,26.75,2200,8.9829186740717,9.15082369601697,8.9829186740717,8.9829186740717,6551.32280890672,0.0,1.0
1995-09-25,26.88,27.25,26.75,26.75,5100,9.02657397977747,9.15082369601697,8.9829186740717,8.9829186740717,15187.1574206474,0.0,1.0
1995-09-26,26.75,27.25,26.75,26.75,21100,8.9829186740717,9.15082369601697,8.9829186740717,8.9829186740717,62833.1414854235,0.0,1.0
1995-09-27,26.88,27.25,26.75,26.75,5900,9.07022928548324,9.19507991180871,9.02636284920672,9.02636284920672,17484.8942632381,0.13,1.0
1995-09-28,26.75,27.25,26.75,27.25,16300,9.02636284920672,9.19507991180871,9.02636284920672,9.19507991180871,48305.7248289459,0.0,1.0
1995-09-29,27.25,27.25,26.75,26.75,2500,9.19507991180871,9.19507991180871,9.02636284920672,9.02636284920672,7408.85350137208,0.0,1.0
1995-10-02,26.75,27.25,26.75,27.25,1300,9.02636284920672,9.19507991180871,9.02636284920672,9.19507991180871,3852.60382071348,0.0,1.0
1995-10-03,26.81,27.25,26.75,26.75,5400,9.04660889671896,9.19507991180871,9.02636284920672,9.02636284920672,16003.1235629637,0.0,1.0
1995-10-04,26.88,27.25,26.75,26.75,6800,9.07022928548324,9.19507991180871,9.02636284920672,9.02636284920672,20152.081523732,0.0,1.0
1995-10-05,26.81,26.88,26.75,26.75,1900,9.04660889671896,9.07022928548324,9.02636284920672,9.02636284920672,5630.72866104277,0.0,1.0
1995-10-06,27.13,27.13,26.75,26.81,4900,9.15458781678424,9.15458781678424,9.02636284920672,9.04660889671896,14521.3528626893,0.0,1.0
1995-10-09,27.13,27.13,26.75,27.13,10800,9.15458781678424,9.15458781678424,9.02636284920672,9.15458781678424,32006.2471259273,0.0,1.0
1995-10-10,26.75,26.88,26.75,26.75,8800,9.02636284920672,9.07022928548324,9.02636284920672,9.02636284920672,26079.1643248297,0.0,1.0
1995-10-11,27.06,27.06,26.75,26.75,6200,9.13096742801996,9.13096742801996,9.02636284920672,9.02636284920672,18373.9566834027,0.0,1.0
1995-10-12,26.75,26.88,26.75,26.88,3000,9.02636284920672,9.07022928548324,9.02636284920672,9.07022928548324,8890.62420164649,0.0,1.0
1995-10-13,26.88,27.13,26.75,27.13,27200,9.07022928548324,9.15458781678424,9.02636284920672,9.15458781678424,80608.3260949281,0.0,1.0
1995-10-16,26.88,26.88,26.75,26.75,9500,9.07022928548324,9.07022928548324,9.02636284920672,9.02636284920672,28153.6433052139,0.0,1.0
1995-10-17,26.75,27.13,26.75,27.13,1800,9.02636284920672,9.15458781678424,9.02636284920672,9.15458781678424,5334.37452098789,0.0,1.0
1995-10-18,27.13,27.13,26.75,26.75,1400,9.15458781678424,9.15458781678424,9.02636284920672,9.02636284920672,4148.95796076836,0.0,1.0
1995-10-19,27.0,27.13,26.75,27.13,1000,9.11072138050772,9.15458781678424,9.02636284920672,9.15458781678424,2963.54140054883,0.0,1.0
1995-10-20,26.81,27.13,26.75,27.13,4500,9.04660889671896,9.15458781678424,9.02636284920672,9.15458781678424,13335.9363024697,0.0,1.0
1995-10-23,26.75,26.88,26.75,26.75,16800,9.02636284920672,9.07022928548324,9.02636284920672,9.02636284920672,49787.4955292203,0.0,1.0
1995-10-24,25.5,26.88,25.5,26.75,26900,8.60457019270173,9.07022928548324,8.60457019270173,9.02636284920672,79719.2636747635,0.0,1.0
1995-10-25,25.0,25.75,25.0,25.5,17300,8.43585313009974,8.68892872400273,8.43585313009974,8.60457019270173,51269.2662294947,0.0,1.0
1995-10-26,25.06,25.06,25.0,25.0,3600,8.45609917761198,8.45609917761198,8.43585313009974,8.43585313009974,10668.7490419758,0.0,1.0
1995-10-27,25.0,25.25,25.0,25.0,10900,8.43585313009974,8.52021166140073,8.43585313009974,8.43585313009974,32302.6012659822,0.0,1.0
1995-10-30,24.75,25.13,24.75,25.0,59600,8.35149459879874,8.47971956637626,8.35149459879874,8.43585313009974,176627.06747271,0.0,1.0
1995-10-31,24.0,25.25,24.0,24.75,24500,8.09841900489575,8.52021166140073,8.09841900489575,8.35149459879874,72606.7643134463,0.0,1.0
1995-11-01,23.75,24.5,23.75,24.0,2300,8.01406047359475,8.26713606749774,8.01406047359475,8.09841900489575,6816.14522126231,0.0,1.0
1995-11-02,23.13,24.5,23.0,23.75,34800,7.80485131596828,8.26713606749774,7.76098487969176,8.01406047359475,103131.240739099,0.0,1.0
1995-11-03,23.25,24.0,23.0,23.5,24000,7.84534341099276,8.09841900489575,7.76098487969176,7.92970194229375,71124.9936131719,0.0,1.0
1995-11-06,23.25,24.0,23.25,23.25,5000,7.84534341099276,8.09841900489575,7.84534341099276,7.84534341099276,14817.7070027441,0.0,1.0
1995-11-07,23.25,23.5,23.25,23.25,5100,7.84534341099276,7.92970194229375,7.84534341099276,7.84534341099276,15114.061142799,0.0,1.0
1995-11-08,23.25,24.0,23.25,23.25,18300,7.84534341099276,8.09841900489575,7.84534341099276,7.84534341099276,54232.8076300435,0.0,1.0
1995-11-09,23.25,24.0,23.25,24.0,7800,7.84534341099276,8.09841900489575,7.84534341099276,8.09841900489575,23115.6229242809,0.0,1.0
1995-11-10,23.5,24.0,23.25,24.0,3500,7.92970194229375,8.09841900489575,7.84534341099276,8.09841900489575,10372.3949019209,0.0,1.0
1995-11-13,23.25,24.0,23.25,24.0,9900,7.84534341099276,8.09841900489575,7.84534341099276,8.09841900489575,29339.0598654334,0.0,1.0
1995-11-14,24.0,24.0,23.25,23.25,5700,8.09841900489575,8.09841900489575,7.84534341099276,7.84534341099276,16892.1859831283,0.0,1.0
1995-11-15,23.25,24.0,23.25,23.25,136600,7.84534341099276,8.09841900489575,7.84534341099276,7.84534341099276,404819.75531497,0.0,1.0
1995-11-16,23.44,24.0,23.25,24.0,69500,7.90945589478152,8.09841900489575,7.84534341099276,8.09841900489575,205966.127338143,0.0,1.0
1995-11-17,23.38,23.75,23.25,23.25,73200,7.88920984726927,8.01406047359475,7.84534341099276,7.84534341099276,216931.230520174,0.0,1.0
1995-11-20,24.25,24.25,23.5,24.0,221300,8.18277753619675,8.18277753619675,7.92970194229375,8.09841900489575,655831.711941455,0.0,1.0
1995-11-21,24.0,24.25,23.63,23.63,28300,8.09841900489575,8.18277753619675,7.97356837857027,7.97356837857027,83868.2216355319,0.0,1.0
1995-11-22,23.75,24.0,23.75,23.75,7500,8.01406047359475,8.09841900489575,8.01406047359475,8.01406047359475,22226.5605041162,0.0,1.0
1995-11-24,23.75,24.0,23.75,23.75,2500,8.01406047359475,8.09841900489575,8.01406047359475,8.01406047359475,7408.85350137207,0.0,1.0
1995-11-27,24.0,24.0,23.5,23.5,24900,8.09841900489575,8.09841900489575,7.92970194229375,7.92970194229375,73792.1808736658,0.0,1.0
1995-11-28,23.75,24.0,23.75,24.0,6900,8.01406047359475,8.09841900489575,8.01406047359475,8.09841900489575,20448.4356637869,0.0,1.0
1995-11-29,24.0,24.0,23.75,24.0,13900,8.09841900489575,8.09841900489575,8.01406047359475,8.09841900489575,41193.2254676287,0.0,1.0
1995-11-30,23.75,24.0,23.75,23.75,45400,8.01406047359475,8.09841900489575,8.01406047359475,8.01406047359475,134544.779584917,0.0,1.0
1995-12-01,24.25,24.25,23.75,23.75,55700,8.18277753619675,8.18277753619675,8.01406047359475,8.01406047359475,165069.25601057,0.0,1.0
1995-12-04,24.25,24.25,23.75,23.75,26900,8.18277753619675,8.18277753619675,8.01406047359475,8.01406047359475,79719.2636747635,0.0,1.0
1995-12-05,23.75,24.25,23.75,23.75,5700,8.01406047359475,8.18277753619675,8.01406047359475,8.01406047359475,16892.1859831283,0.0,1.0
1995-12-06,23.75,24.25,23.75,24.25,30700,8.01406047359475,8.18277753619675,8.01406047359475,8.18277753619675,90980.7209968491,0.0,1.0
1995-12-07,24.5,24.5,23.75,24.25,18900,8.26713606749774,8.26713606749774,8.01406047359475,8.18277753619675,56010.9324703729,0.0,1.0
1995-12-08,24.5,24.5,23.88,23.88,6600,8.26713606749774,8.26713606749774,8.05792690987127,8.05792690987127,19559.3732436223,0.0,1.0
1995-12-11,24.5,24.5,23.88,24.5,5700,8.26713606749774,8.26713606749774,8.05792690987127,8.26713606749774,16892.1859831283,0.0,1.0
1995-12-12,24.75,24.75,24.0,24.5,1800,8.35149459879874,8.35149459879874,8.09841900489575,8.26713606749774,5334.37452098789,0.0,1.0
1995-12-13,24.63,25.0,24.25,25.0,13500,8.31100250377426,8.43585313009974,8.18277753619675,8.43585313009974,40007.8089074092,0.0,1.0
1995-12-14,24.75,25.0,24.13,24.88,41100,8.35149459879874,8.43585313009974,8.14228544117227,8.39536103507526,121801.551562557,0.0,1.0
1995-12-15,25.0,25.0,24.13,24.25,19300,8.43585313009974,8.43585313009974,8.14228544117227,8.18277753619675,57196.3490305924,0.0,1.0
1995-12-18,25.0,25.0,24.13,24.13,26000,8.43585313009974,8.43585313009974,8.14228544117227,8.14228544117227,77052.0764142695,0.0,1.0
1995-12-19,25.0,25.0,24.13,24.98,7100,8.43585313009974,8.43585313009974,8.14228544117227,8.42910444759566,21041.1439438967,0.0,1.0
1995-12-20,24.13,25.0,24.13,24.25,12500,8.14228544117227,8.43585313009974,8.14228544117227,8.18277753619675,37044.2675068603,0.0,1.0
1995-12-21,24.75,24.75,24.13,24.44,14500,8.35149459879874,8.35149459879874,8.14228544117227,8.2468900199855,42971.350307958,0.0,1.0
1995-12-22,24.13,24.44,24.13,24.13,9400,8.14228544117227,8.2468900199855,8.14228544117227,8.14228544117227,27857.289165159,0.0,1.0
1995-12-26,24.44,24.75,24.13,24.13,16600,8.2468900199855,8.35149459879874,8.14228544117227,8.14228544117227,49194.7872491106,0.0,1.0
1995-12-27,24.13,24.75,24.13,24.75,12400,8.14228544117227,8.35149459879874,8.14228544117227,8.35149459879874,36747.9133668055,0.0,1.0
1995-12-28,24.75,24.75,24.13,24.13,5100,8.35149459879874,8.35149459879874,8.14228544117227,8.14228544117227,15114.061142799,0.0,1.0
1995-12-29,24.5,24.75,24.13,24.44,16600,8.31100250377426,8.39580865177196,8.18548940473767,8.29064902825482,48935.1314495822,0.13,1.0
1996-01-02,24.62,24.88,24.5,24.5,12000,8.35170945481316,8.43990784873076,8.31100250377426,8.31100250377426,35374.793818975,0.0,1.0
1996-01-03,24.62,24.88,24.5,24.88,22400,8.35170945481316,8.43990784873076,8.31100250377426,8.43990784873076,66032.9484620868,0.0,1.0
1996-01-04,24.625,24.875,24.5,24.5,37000,8.35340557777311,8.43821172577081,8.31100250377426,8.31100250377426,109072.28094184,0.0,1.0
1996-01-05,24.625,24.875,24.5,24.875,14700,8.35340557777311,8.43821172577081,8.31100250377426,8.43821172577081,43334.1224282445,0.0,1.0
1996-01-08,24.88,24.88,24.75,24.88,700,8.43990784873076,8.43990784873076,8.39580865177196,8.43990784873076,2063.52963944021,0.0,1.0
1996-01-09,24.75,25.12,24.5,24.5,5400,8.39580865177196,8.52132175080855,8.31100250377426,8.31100250377426,15918.6572185388,0.0,1.0
1996-01-10,24.875,24.875,24.75,24.875,65000,8.43821172577081,8.43821172577081,8.39580865177196,8.43821172577081,191613.466519448,0.0,1.0
1996-01-11,24.75,25.125,24.5,24.5,6600,8.39580865177196,8.5230178737685,8.31100250377426,8.31100250377426,19456.1366004363,0.0,1.0
1996-01-12,24.0,25.0,24.0,25.0,21200,8.14139020777887,8.48061479976966,8.14139020777887,8.48061479976966,62495.4690801893,0.0,1.0
1996-01-15,24.0,24.75,24.0,24.75,1200,8.14139020777887,8.39580865177196,8.14139020777887,8.39580865177196,3537.47938189751,0.0,1.0
1996-01-16,24.0,24.75,24.0,24.0,3600,8.14139020777887,8.39580865177196,8.14139020777887,8.14139020777887,10612.4381456925,0.0,1.0
1996-01-17,24.0,24.75,24.0,24.75,134800,8.14139020777887,8.39580865177196,8.14139020777887,8.39580865177196,397376.850566486,0.0,1.0
1996-01-18,24.0,24.75,24.0,24.0,19000,8.14139020777887,8.39580865177196,8.14139020777887,8.14139020777887,56010.0902133772,0.0,1.0
1996-01-19,24.75,24.75,24.0,24.0,4000,8.39580865177196,8.39580865177196,8.14139020777887,8.14139020777887,11791.5979396583,0.0,1.0
1996-01-22,24.75,24.75,24.0,24.75,2600,8.39580865177196,8.39580865177196,8.14139020777887,8.39580865177196,7664.53866077793,0.0,1.0
1996-01-23,24.0,24.75,24.0,24.31,47400,8.14139020777887,8.39580865177196,8.14139020777887,8.24654983129601,139730.435584951,0.0,1.0
1996-01-24,24.75,24.75,24.0,24.75,1300,8.39580865177196,8.39580865177196,8.14139020777887,8.39580865177196,3832.26933038896,0.0,1.0
1996-01-25,24.0,24.75,24.0,24.3125,4600,8.14139020777887,8.39580865177196,8.14139020777887,8.24739789277599,13560.3376306071,0.0,1.0
1996-01-26,24.375,24.75,24.0,24.0,7100,8.26859942977541,8.39580865177196,8.14139020777887,8.14139020777887,20930.0863428936,0.0,1.0
1996-01-29,24.0,24.75,24.0,24.75,1300,8.14139020777887,8.39580865177196,8.14139020777887,8.39580865177196,3832.26933038896,0.0,1.0
1996-01-30,24.0,24.75,24.0,24.0,1000,8.14139020777887,8.39580865177196,8.14139020777887,8.14139020777887,2947.89948491459,0.0,1.0
1996-01-31,24.0,24.75,24.0,24.75,16400,8.14139020777887,8.39580865177196,8.14139020777887,8.39580865177196,48345.5515525992,0.0,1.0
1996-02-01,24.0,24.75,24.0,24.0,1300,8.14139020777887,8.39580865177196,8.14139020777887,8.14139020777887,3832.26933038896,0.0,1.0
1996-02-02,24.0,24.75,24.0,24.0156,48700,8.14139020777887,8.39580865177196,8.14139020777887,8.14668211141393,143562.70491534,0.0,1.0
1996-02-05,25.25,26.0,24.5,24.5,43400,8.56542094776735,8.81983939176044,8.31100250377426,8.31100250377426,127938.837645293,0.0,1.0
1996-02-06,26.0,26.0,25.25,25.625,18100,8.81983939176044,8.81983939176044,8.56542094776735,8.6926301697639,53356.9806769541,0.0,1.0
1996-02-07,25.8125,26.25,25.375,25.375,1500,8.75623478076217,8.90464553975814,8.6078240217662,8.6078240217662,4421.84922737188,0.0,1.0
1996-02-08,26.25,26.25,25.375,26.25,5400,8.90464553975814,8.90464553975814,8.6078240217662,8.90464553975814,15918.6572185388,0.0,1.0
1996-02-09,26.25,26.25,25.8125,25.8125,4200,8.90464553975814,8.90464553975814,8.75623478076217,8.75623478076217,12381.1778366413,0.0,1.0
1996-02-12,25.625,26.25,25.375,26.25,8700,8.6926301697639,8.90464553975814,8.6078240217662,8.90464553975814,25646.7255187569,0.0,1.0
1996-02-13,25.25,25.75,25.25,25.75,46100,8.56542094776735,8.73503324376274,8.56542094776735,8.73503324376274,135898.166254563,0.0,1.0
1996-02-14,26.25,26.25,25.375,25.375,31900,8.90464553975814,8.90464553975814,8.6078240217662,8.6078240217662,94037.9935687753,0.0,1.0
1996-02-15,25.5,26.25,25.5,25.5,8100,8.65022709576505,8.90464553975814,8.65022709576505,8.65022709576505,23877.9858278082,0.0,1.0
1996-02-16,26.25,26.25,25.5,25.5,8900,8.90464553975814,8.90464553975814,8.65022709576505,8.65022709576505,26236.3054157398,0.0,1.0
1996-02-20,24.75,26.0,24.75,25.5,19900,8.39580865177196,8.81983939176044,8.39580865177196,8.65022709576505,58663.1997498003,0.0,1.0
1996-02-21,25.25,25.25,24.75,25.25,23100,8.56542094776735,8.56542094776735,8.39580865177196,8.56542094776735,68096.478101527,0.0,1.0
1996-02-22,24.75,25.25,24.75,25.25,4900,8.39580865177196,8.56542094776735,8.39580865177196,8.56542094776735,14444.7074760815,0.0,1.0
1996-02-23,25.0,25.25,24.5625,25.1875,7900,8.48061479976966,8.56542094776735,8.33220404077369,8.54421941076793,23288.4059308252,0.0,1.0
1996-02-26,24.5,25.0,24.5,24.5,17800,8.31100250377426,8.48061479976966,8.31100250377426,8.31100250377426,52472.6108314797,0.0,1.0
1996-02-27,24.5,25.25,24.5,25.0,16900,8.31100250377426,8.56542094776735,8.31100250377426,8.48061479976966,49819.5012950566,0.0,1.0
1996-02-28,24.5,24.5,24.5,24.5,900,8.31100250377426,8.31100250377426,8.31100250377426,8.31100250377426,2653.10953642313,0.0,1.0
1996-02-29,23.5156,24.625,23.5,24.5,30300,7.97706981541853,8.35340557777311,7.97177791178348,8.31100250377426,89321.354392912,0.0,1.0
1996-03-01,23.5,24.0,23.5,24.0,2900,7.97177791178348,8.14139020777887,7.97177791178348,8.14139020777887,8548.9085062523,0.0,1.0
1996-03-04,24.0,24.0,23.0,23.5,13000,8.14139020777887,8.14139020777887,7.80216561578808,7.97177791178348,38322.6933038896,0.0,1.0
1996-03-05,23.5,24.0,23.31,24.0,12300,7.97177791178348,8.14139020777887,7.90732523930523,8.14139020777887,36259.1636644494,0.0,1.0
1996-03-06,24.0,24.0,23.0,23.5,17100,8.14139020777887,8.14139020777887,7.80216561578808,7.97177791178348,50409.0811920395,0.0,1.0
1996-03-07,23.5,24.0,23.3125,24.0,7000,7.97177791178348,8.14139020777887,7.9081733007852,8.14139020777887,20635.2963944021,0.0,1.0
1996-03-08,24.0,24.0,23.25,23.375,7000,8.14139020777887,8.14139020777887,7.88697176378578,7.92937483778463,20635.2963944021,0.0,1.0
1996-03-11,23.38,23.5,23.0,23.5,25300,7.93107096074458,7.97177791178348,7.80216561578808,7.97177791178348,74581.8569683391,0.0,1.0
1996-03-12,23.0,23.38,23.0,23.38,47500,7.80216561578808,7.93107096074458,7.80216561578808,7.93107096074458,140025.225533443,0.0,1.0
1996-03-13,23.375,23.5,23.0,23.0,16300,7.92937483778463,7.97177791178348,7.80216561578808,7.80216561578808,48050.7616041078,0.0,1.0
1996-03-14,23.0,23.375,23.0,23.375,25100,7.80216561578808,7.92937483778463,7.80216561578808,7.92937483778463,73992.2770713562,0.0,1.0
1996-03-15,23.375,23.375,23.0,23.0,30700,7.92937483778463,7.92937483778463,7.80216561578808,7.80216561578808,90500.5141868778,0.0,1.0
1996-03-18,22.5,23.12,22.25,23.12,36700,7.63255331979269,7.84287256682698,7.54774717179499,7.84287256682698,108187.911096365,0.0,1.0
1996-03-19,22.38,23.0,22.38,22.88,28300,7.59184636875379,7.80216561578808,7.59184636875379,7.76145866474919,83425.5554230829,0.0,1.0
1996-03-20,22.5,23.125,22.25,23.125,10800,7.63255331979269,7.84456868978693,7.54774717179499,7.84456868978693,31837.3144370776,0.0,1.0
1996-03-21,22.375,23.0,22.375,22.875,10000,7.59015024579384,7.80216561578808,7.59015024579384,7.75976254178924,29478.9948491459,0.0,1.0
1996-03-22,22.375,23.0,22.375,23.0,4300,7.59015024579384,7.80216561578808,7.59015024579384,7.80216561578808,12675.9677851327,0.0,1.0
1996-03-25,22.75,23.25,22.62,23.25,11000,7.71735946779039,7.88697176378578,7.67326027083158,7.88697176378578,32426.8943340605,0.0,1.0
1996-03-26,22.62,23.19,22.62,22.62,20700,7.67326027083158,7.86661828826633,7.67326027083158,7.67326027083158,61021.519337732,0.0,1.0
1996-03-27,22.75,23.25,22.625,23.25,65900,7.71735946779039,7.88697176378578,7.67495639379154,7.88697176378578,194266.576055871,0.0,1.0
1996-03-28,22.625,23.1875,22.625,22.625,50000,7.67495639379154,7.86577022678636,7.67495639379154,7.67495639379154,147394.974245729,0.0,1.0
1996-03-29,23.25,23.25,22.5,22.625,31800,7.88697176378578,7.88697176378578,7.63255331979269,7.67495639379154,93743.2036202839,0.0,1.0
1996-04-01,22.5,22.75,22.0,22.0,8900,7.63255331979269,7.71735946779039,7.4629410237973,7.4629410237973,26236.3054157398,0.0,1.0
1996-04-02,22.5,22.75,22.0,22.25,12400,7.67665251675149,7.76194865582651,7.50606023860146,7.59135637767647,36343.9662523716,0.13,1.0
1996-04-03,22.1875,22.75,22.0,22.75,254500,7.57003234290772,7.76194865582651,7.50606023860146,7.76194865582651,745930.597679724,0.0,1.0
1996-04-04,21.5,22.5,21.5,22.5,46600,7.33546796045142,7.67665251675149,7.33546796045142,7.67665251675149,136582.969948429,0.0,1.0
1996-04-08,21.75,21.75,21.25,21.75,35200,7.42076409952644,7.42076409952644,7.25017182137641,7.42076409952644,103169.96871641,0.0,1.0
1996-04-09,21.75,21.75,21.25,21.75,9700,7.42076409952644,7.42076409952644,7.25017182137641,7.42076409952644,28430.3606974198,0.0,1.0
1996-04-10,22.125,22.25,21.375,22.25,91300,7.54870830813897,7.59135637767647,7.29281989091392,7.59135637767647,267597.106358188,0.0,1.0
1996-04-11,22.125,22.25,21.75,22.125,9100,7.54870830813897,7.59135637767647,7.42076409952644,7.54870830813897,26671.7816852082,0.0,1.0
1996-04-12,22.5,22.5,22.0,22.25,21000,7.67665251675149,7.67665251675149,7.50606023860146,7.59135637767647,61550.2654274036,0.0,1.0
1996-04-15,22.0,22.5,22.0,22.5,20200,7.50606023860146,7.67665251675149,7.50606023860146,7.67665251675149,59205.4934111215,0.0,1.0
1996-04-16,22.0,22.5,22.0,22.5,3400,7.50606023860146,7.67665251675149,7.50606023860146,7.67665251675149,9965.28106919867,0.0,1.0
1996-04-17,22.5,22.5,22.0,22.0,15700,7.67665251675149,7.67665251675149,7.50606023860146,7.50606023860146,46016.1508195351,0.0,1.0
1996-04-18,22.25,22.5,21.75,22.5,6300,7.59135637767647,7.67665251675149,7.42076409952644,7.67665251675149,18465.0796282211,0.0,1.0
1996-04-19,22.375,22.375,21.75,21.75,7500,7.63400444721398,7.63400444721398,7.42076409952644,7.42076409952644,21982.2376526441,0.0,1.0
1996-04-22,22.38,22.38,21.75,21.81,5900,7.63571036999548,7.63571036999548,7.42076409952644,7.44123517290444,17292.6936200801,0.0,1.0
1996-04-23,22.375,22.375,21.75,22.375,46500,7.63400444721398,7.63400444721398,7.42076409952644,7.63400444721398,136289.873446394,0.0,1.0
1996-04-24,22.25,23.0,22.0,22.375,15000,7.59135637767647,7.84724479490152,7.50606023860146,7.63400444721398,43964.4753052883,0.0,1.0
1996-04-25,22.75,22.75,22.25,22.75,49300,7.76194865582651,7.76194865582651,7.59135637767647,7.76194865582651,144496.575503381,0.0,1.0
1996-04-26,22.25,22.75,22.25,22.75,2800,7.59135637767647,7.76194865582651,7.59135637767647,7.76194865582651,8206.70205698715,0.0,1.0
1996-04-29,22.75,22.75,22.25,22.75,25000,7.76194865582651,7.76194865582651,7.59135637767647,7.76194865582651,73274.1255088138,0.0,1.0
1996-04-30,22.75,22.75,22.25,22.75,69600,7.76194865582651,7.76194865582651,7.59135637767647,7.76194865582651,203995.165416538,0.0,1.0
1996-05-01,22.75,23.25,22.375,22.375,3400,7.80630264814551,7.97786973931355,7.67762732976949,7.67762732976949,9908.66015403278,0.13,1.0
1996-05-02,23.0,23.0,22.62,22.62,7200,7.89208619372953,7.89208619372953,7.76169520444183,7.76169520444183,20983.0450320694,0.0,1.0
1996-05-03,23.25,23.25,22.75,22.75,7400,7.97786973931355,7.97786973931355,7.80630264814551,7.80630264814551,21565.9073940713,0.0,1.0
1996-05-06,23.25,23.25,22.75,22.75,10100,7.97786973931355,7.97786973931355,7.80630264814551,7.80630264814551,29434.5492810974,0.0,1.0
1996-05-07,23.25,23.25,22.75,23.25,5200,7.97786973931355,7.97786973931355,7.80630264814551,7.97786973931355,15154.4214120501,0.0,1.0
1996-05-08,23.25,23.25,22.75,22.75,10000,7.97786973931355,7.97786973931355,7.80630264814551,7.80630264814551,29143.1181000964,0.0,1.0
1996-05-09,23.25,23.25,22.75,23.25,6200,7.97786973931355,7.97786973931355,7.80630264814551,7.97786973931355,18068.7332220598,0.0,1.0
1996-05-10,22.5,23.25,22.5,22.75,24000,7.7205191025615,7.97786973931355,7.7205191025615,7.80630264814551,69943.4834402313,0.0,1.0
1996-05-13,22.75,23.0,22.38,22.38,19100,7.80630264814551,7.89208619372953,7.67934300068117,7.67934300068117,55663.3555711842,0.0,1.0
1996-05-14,22.5,23.25,22.5,23.25,4200,7.7205191025615,7.97786973931355,7.7205191025615,7.97786973931355,12240.1096020405,0.0,1.0
1996-05-15,22.75,23.0,22.375,22.375,2100,7.80630264814551,7.89208619372953,7.67762732976949,7.67762732976949,6120.05480102025,0.0,1.0
1996-05-16,22.5,23.25,22.5,22.75,2600,7.7205191025615,7.97786973931355,7.7205191025615,7.80630264814551,7577.21070602506,0.0,1.0
1996-05-17,23.0,23.25,22.5,23.25,6000,7.89208619372953,7.97786973931355,7.7205191025615,7.97786973931355,17485.8708600578,0.0,1.0
1996-05-20,22.62,23.12,22.12,23.12,50600,7.76169520444183,7.93326229560986,7.59012811327379,7.93326229560986,147464.177586488,0.0,1.0
1996-05-21,22.5,22.75,22.25,22.75,32000,7.7205191025615,7.80630264814551,7.63473555697748,7.80630264814551,93257.9779203084,0.0,1.0
1996-05-22,22.625,23.125,22.125,23.125,12000,7.76341087535351,7.93497796652154,7.59184378418547,7.93497796652154,34971.7417201157,0.0,1.0
1996-05-23,22.5,22.75,22.25,22.75,143100,7.7205191025615,7.80630264814551,7.63473555697748,7.80630264814551,417038.020012379,0.0,1.0
1996-05-24,22.25,22.75,22.25,22.375,158500,7.63473555697748,7.80630264814551,7.63473555697748,7.67762732976949,461918.421886528,0.0,1.0
1996-05-28,22.25,23.0,22.25,22.25,49800,7.63473555697748,7.89208619372953,7.63473555697748,7.63473555697748,145132.72813848,0.0,1.0
1996-05-29,22.5,23.0,22.25,23.0,5000,7.7205191025615,7.89208619372953,7.63473555697748,7.89208619372953,14571.5590500482,0.0,1.0
1996-05-30,22.25,23.0,22.25,22.25,35900,7.63473555697748,7.89208619372953,7.63473555697748,7.63473555697748,104623.793979346,0.0,1.0
1996-05-31,22.5,23.0,22.25,23.0,41500,7.7205191025615,7.89208619372953,7.63473555697748,7.89208619372953,120943.9401154,0.0,1.0
1996-06-03,22.75,23.0,22.62,23.0,11700,7.80630264814551,7.89208619372953,7.76169520444183,7.89208619372953,34097.4481771128,0.0,1.0
1996-06-04,22.75,23.0,22.625,23.0,35200,7.80630264814551,7.89208619372953,7.76341087535351,7.89208619372953,102583.775712339,0.0,1.0
1996-06-05,23.5,23.5,23.0,23.0,20900,8.06365328489756,8.06365328489756,7.89208619372953,7.89208619372953,60909.1168292015,0.0,1.0
1996-06-06,23.5,23.5,23.25,23.5,40500,8.06365328489756,8.06365328489756,7.97786973931355,8.06365328489756,118029.62830539,0.0,1.0
1996-06-07,23.25,23.5,23.25,23.5,11000,7.97786973931355,8.06365328489756,7.97786973931355,8.06365328489756,32057.429910106,0.0,1.0
1996-06-10,22.75,23.25,22.75,23.25,27500,7.80630264814551,7.97786973931355,7.80630264814551,7.97786973931355,80143.5747752652,0.0,1.0
1996-06-11,22.38,23.25,22.38,23.25,30400,7.67934300068117,7.97786973931355,7.67934300068117,7.97786973931355,88595.0790242931,0.0,1.0
1996-06-12,22.375,23.25,22.375,23.25,27200,7.67762732976949,7.97786973931355,7.67762732976949,7.97786973931355,79269.2812322622,0.0,1.0
1996-06-13,23.0,23.0,22.375,22.375,15200,7.89208619372953,7.89208619372953,7.67762732976949,7.67762732976949,44297.5395121465,0.0,1.0
1996-06-14,22.875,22.875,22.5,22.5,8500,7.84919442093752,7.84919442093752,7.7205191025615,7.7205191025615,24771.6503850819,0.0,1.0
1996-06-17,22.88,22.88,22.5,22.88,15700,7.8509100918492,7.8509100918492,7.7205191025615,7.8509100918492,45754.6954171514,0.0,1.0
1996-06-18,22.875,22.875,22.5,22.875,9200,7.84919442093752,7.84919442093752,7.7205191025615,7.84919442093752,26811.6686520887,0.0,1.0
1996-06-19,22.875,22.875,22.625,22.75,18500,7.84919442093752,7.84919442093752,7.76341087535351,7.80630264814551,53914.7684851784,0.0,1.0
1996-06-20,23.0,23.0,22.75,23.0,15200,7.89208619372953,7.89208619372953,7.80630264814551,7.89208619372953,44297.5395121465,0.0,1.0
1996-06-21,22.875,23.0,22.75,22.875,37700,7.84919442093752,7.89208619372953,7.80630264814551,7.84919442093752,109869.555237363,0.0,1.0
1996-06-24,23.0,23.0,22.75,22.75,7000,7.89208619372953,7.89208619372953,7.80630264814551,7.80630264814551,20400.1826700675,0.0,1.0
1996-06-25,23.0,23.0,22.75,22.75,33400,7.89208619372953,7.89208619372953,7.80630264814551,7.80630264814551,97338.014454322,0.0,1.0
1996-06-26,22.5,23.0,22.5,22.75,10200,7.7205191025615,7.89208619372953,7.7205191025615,7.80630264814551,29725.9804620983,0.0,1.0
1996-06-27,22.75,23.0,22.5,23.0,105300,7.80630264814551,7.89208619372953,7.7205191025615,7.89208619372953,306877.033594015,0.0,1.0
1996-06-28,25.0,25.0,22.75,23.0,178700,8.57835455840166,8.57835455840166,7.80630264814551,7.89208619372953,520787.520448723,0.0,1.0
1996-07-01,25.0,25.5,24.5,25.0,15100,8.57835455840166,8.7499216495697,8.40678746723363,8.57835455840166,44006.1083311456,0.0,1.0
1996-07-02,25.12,25.25,24.5,24.5,15200,8.66413810398568,8.70897639831363,8.45029393103699,8.45029393103699,44069.472972084,0.13,1.0
1996-07-03,25.0,25.5,24.5,25.0,17500,8.62274890922142,8.79520388740585,8.45029393103699,8.62274890922142,50737.8800665441,0.0,1.0
1996-07-05,24.5,25.25,24.5,25.0,4300,8.45029393103699,8.70897639831363,8.45029393103699,8.62274890922142,12467.021959208,0.0,1.0
1996-07-08,24.75,24.88,24.0,24.25,10200,8.5365214201292,8.58135971445716,8.27783895285256,8.36406644194478,29572.9358102143,0.0,1.0
1996-07-09,23.5,24.75,23.5,24.75,15500,8.10538397466813,8.5365214201292,8.10538397466813,8.5365214201292,44939.2652017962,0.0,1.0
1996-07-10,24.75,24.875,24.0,24.25,3400,8.5365214201292,8.57963516467531,8.27783895285256,8.36406644194478,9857.64527007143,0.0,1.0
1996-07-11,23.5,24.75,23.5,24.75,10300,8.10538397466813,8.5365214201292,8.10538397466813,8.5365214201292,29862.8665534517,0.0,1.0
1996-07-12,23.5,24.25,23.5,23.5,4100,8.10538397466813,8.36406644194478,8.10538397466813,8.10538397466813,11887.1604727332,0.0,1.0
1996-07-15,22.38,23.25,22.38,22.5,20200,7.71908482353501,8.01915648557592,7.71908482353501,7.76047401829928,58566.0101339538,0.0,1.0
1996-07-16,22.38,22.69,22.38,22.38,20400,7.71908482353501,7.82600691000936,7.71908482353501,7.71908482353501,59145.8716204285,0.0,1.0
1996-07-17,22.375,23.25,22.375,22.5,11600,7.71736027375317,8.01915648557592,7.71736027375317,7.76047401829928,33631.9662155378,0.0,1.0
1996-07-18,22.375,22.6875,22.375,22.375,68900,7.71736027375317,7.82514463511844,7.71736027375317,7.71736027375317,199762.282090565,0.0,1.0
1996-07-19,22.625,22.625,22.375,22.5,4200,7.80358776284538,7.80358776284538,7.71736027375317,7.76047401829928,12177.0912159706,0.0,1.0
1996-07-22,22.38,22.62,22.25,22.31,17400,7.71908482353501,7.80186321306354,7.67424652920706,7.69494112658919,50447.9493233067,0.0,1.0
1996-07-23,22.25,22.62,22.25,22.62,17000,7.67424652920706,7.80186321306354,7.67424652920706,7.80186321306354,49288.2263503571,0.0,1.0
1996-07-24,22.375,22.625,22.25,22.3125,10700,7.71736027375317,7.80358776284538,7.67424652920706,7.69580340148012,31022.5895264012,0.0,1.0
1996-07-25,22.25,22.625,22.25,22.625,12000,7.67424652920706,7.80358776284538,7.67424652920706,7.80358776284538,34791.6891884874,0.0,1.0
1996-07-26,22.375,22.4375,22.25,22.25,14400,7.71736027375317,7.73891714602622,7.67424652920706,7.67424652920706,41750.0270261848,0.0,1.0
1996-07-29,22.0,22.5,22.0,22.5,6500,7.58801904011485,7.76047401829928,7.58801904011485,7.76047401829928,18845.4983104306,0.0,1.0
1996-07-30,22.5,22.5,22.0,22.0,7200,7.76047401829928,7.76047401829928,7.58801904011485,7.58801904011485,20875.0135130924,0.0,1.0
1996-07-31,22.0,22.5,22.0,22.5,48900,7.58801904011485,7.76047401829928,7.58801904011485,7.76047401829928,141776.133443086,0.0,1.0
1996-08-01,22.5,22.5,22.0,22.0,5400,7.76047401829928,7.76047401829928,7.58801904011485,7.58801904011485,15656.2601348193,0.0,1.0
1996-08-02,22.0,22.5,22.0,22.5,1800,7.58801904011485,7.76047401829928,7.58801904011485,7.76047401829928,5218.7533782731,0.0,1.0
1996-08-05,21.5,22.38,21.5,22.0,6700,7.41556406193042,7.71908482353501,7.41556406193042,7.58801904011485,19425.3597969054,0.0,1.0
1996-08-06,21.62,22.25,21.5,22.25,7600,7.45695325669468,7.67424652920706,7.41556406193042,7.67424652920706,22034.736486042,0.0,1.0
1996-08-07,21.5,22.375,21.5,22.0,6900,7.41556406193042,7.71736027375317,7.41556406193042,7.58801904011485,20005.2212833802,0.0,1.0
1996-08-08,21.625,22.25,21.5,21.5,5200,7.45867780647653,7.67424652920706,7.41556406193042,7.41556406193042,15076.3986483445,0.0,1.0
1996-08-09,21.5,22.0,21.5,22.0,1300,7.41556406193042,7.58801904011485,7.41556406193042,7.58801904011485,3769.09966208613,0.0,1.0
1996-08-12,22.0,22.5,21.5,21.5,11200,7.58801904011485,7.76047401829928,7.41556406193042,7.41556406193042,32472.2432425882,0.0,1.0
1996-08-13,22.25,22.25,21.75,22.25,3100,7.67424652920706,7.67424652920706,7.50179155102263,7.67424652920706,8987.85304035924,0.0,1.0
1996-08-14,22.0,22.5,21.5,21.5,600,7.58801904011485,7.76047401829928,7.41556406193042,7.41556406193042,1739.58445942437,0.0,1.0
1996-08-15,22.25,22.25,21.75,22.25,1500,7.67424652920706,7.67424652920706,7.50179155102263,7.67424652920706,4348.96114856092,0.0,1.0
1996-08-16,22.25,22.25,21.75,21.75,4700,7.67424652920706,7.67424652920706,7.50179155102263,7.50179155102263,13626.7449321576,0.0,1.0
1996-08-19,22.0,22.0,21.75,22.0,1600,7.58801904011485,7.58801904011485,7.50179155102263,7.58801904011485,4638.89189179831,0.0,1.0
1996-08-20,21.75,22.0,21.75,22.0,2200,7.50179155102263,7.58801904011485,7.50179155102263,7.58801904011485,6378.47635122269,0.0,1.0
1996-08-21,22.0,22.0,21.75,22.0,6700,7.58801904011485,7.58801904011485,7.50179155102263,7.58801904011485,19425.3597969054,0.0,1.0
1996-08-22,21.75,22.0,21.75,22.0,2200,7.50179155102263,7.58801904011485,7.50179155102263,7.58801904011485,6378.47635122269,0.0,1.0
1996-08-23,21.5,22.0,21.5,22.0,400,7.41556406193042,7.58801904011485,7.41556406193042,7.58801904011485,1159.72297294958,0.0,1.0
1996-08-26,21.75,22.0,21.5,21.5,12300,7.50179155102263,7.58801904011485,7.41556406193042,7.41556406193042,35661.4814181996,0.0,1.0
1996-08-27,21.62,22.0,21.5,21.5,8300,7.45695325669468,7.58801904011485,7.41556406193042,7.41556406193042,24064.2516887038,0.0,1.0
1996-08-28,21.75,22.0,21.5,21.5,6100,7.50179155102263,7.58801904011485,7.41556406193042,7.41556406193042,17685.7753374811,0.0,1.0
1996-08-29,21.625,22.0,21.5,21.5,5800,7.45867780647653,7.58801904011485,7.41556406193042,7.41556406193042,16815.9831077689,0.0,1.0
1996-08-30,21.5,22.0,21.5,22.0,500,7.41556406193042,7.58801904011485,7.41556406193042,7.58801904011485,1449.65371618697,0.0,1.0
1996-09-03,21.62,22.0,21.5,21.5,25500,7.45695325669468,7.58801904011485,7.41556406193042,7.41556406193042,73932.3395255357,0.0,1.0
1996-09-04,21.625,22.0,21.5,21.5,9800,7.45867780647653,7.58801904011485,7.41556406193042,7.41556406193042,28413.2128372647,0.0,1.0
1996-09-05,21.5,22.0,21.5,21.5,4500,7.41556406193042,7.58801904011485,7.41556406193042,7.41556406193042,13046.8834456828,0.0,1.0
1996-09-06,21.75,22.0,21.5,21.5,2900,7.50179155102263,7.58801904011485,7.41556406193042,7.41556406193042,8407.99155388445,0.0,1.0
1996-09-09,22.0,22.0,21.5,21.5,5800,7.58801904011485,7.58801904011485,7.41556406193042,7.41556406193042,16815.9831077689,0.0,1.0
1996-09-10,22.0,22.0,21.5,21.5,47400,7.58801904011485,7.58801904011485,7.41556406193042,7.41556406193042,137427.172294525,0.0,1.0
1996-09-11,21.5,22.0,21.5,21.5,55100,7.41556406193042,7.58801904011485,7.41556406193042,7.41556406193042,159751.839523804,0.0,1.0
1996-09-12,22.0,22.0,21.5,21.5,40900,7.58801904011485,7.58801904011485,7.41556406193042,7.41556406193042,118581.673984094,0.0,1.0
1996-09-13,21.75,22.5,21.625,22.0,2800,7.50179155102263,7.76047401829928,7.45867780647653,7.58801904011485,8118.06081064705,0.0,1.0
1996-09-16,22.25,22.5,21.75,22.5,67700,7.67424652920706,7.76047401829928,7.50179155102263,7.76047401829928,196283.113171716,0.0,1.0
1996-09-17,22.25,22.5,21.75,22.25,29700,7.67424652920706,7.76047401829928,7.50179155102263,7.67424652920706,86109.4307415063,0.0,1.0
1996-09-18,21.75,22.25,21.75,22.0,17300,7.50179155102263,7.67424652920706,7.50179155102263,7.58801904011485,50158.0185800693,0.0,1.0
1996-09-19,21.75,22.25,21.75,22.25,21000,7.50179155102263,7.67424652920706,7.50179155102263,7.67424652920706,60885.4560798529,0.0,1.0
1996-09-20,21.75,22.5,21.75,22.5,73000,7.50179155102263,7.76047401829928,7.50179155102263,7.76047401829928,211649.442563298,0.0,1.0
1996-09-23,21.75,22.5,21.75,22.5,5400,7.50179155102263,7.76047401829928,7.50179155102263,7.76047401829928,15656.2601348193,0.0,1.0
1996-09-24,21.75,22.5,21.75,22.5,8900,7.50179155102263,7.76047401829928,7.50179155102263,7.76047401829928,25803.8361481281,0.0,1.0
1996-09-25,22.25,22.5,21.75,22.0,41600,7.67424652920706,7.76047401829928,7.50179155102263,7.58801904011485,120611.189186756,0.0,1.0
1996-09-26,21.75,22.75,21.75,21.75,4900,7.54662984535058,7.89360133249314,7.54662984535058,7.54662984535058,14122.197879582,0.13,1.0
1996-09-27,22.25,22.25,21.75,22.25,8900,7.72011558892186,7.72011558892186,7.54662984535058,7.72011558892186,25650.5226792407,0.0,1.0
1996-09-30,21.88,22.5,21.75,22.5,6500,7.59173613867912,7.8068584607075,7.54662984535058,7.8068584607075,18733.5277994455,0.0,1.0
1996-10-01,21.875,22.5,21.75,22.5,26100,7.5900012812434,7.8068584607075,7.54662984535058,7.8068584607075,75222.3193177734,0.0,1.0
1996-10-02,22.25,22.25,21.75,22.25,34300,7.72011558892186,7.72011558892186,7.54662984535058,7.72011558892186,98855.3851570738,0.0,1.0
1996-10-03,21.75,22.5,21.75,22.5,1900,7.54662984535058,7.8068584607075,7.54662984535058,7.8068584607075,5475.95427983791,0.0,1.0
1996-10-04,22.25,22.25,21.75,22.25,1500,7.72011558892186,7.72011558892186,7.54662984535058,7.72011558892186,4323.12179987203,0.0,1.0
1996-10-07,21.75,22.25,21.75,21.75,3600,7.54662984535058,7.72011558892186,7.54662984535058,7.54662984535058,10375.4923196929,0.0,1.0
1996-10-08,21.75,22.25,21.75,21.75,27400,7.54662984535058,7.72011558892186,7.54662984535058,7.54662984535058,78969.0248776625,0.0,1.0
1996-10-09,21.75,22.25,21.75,21.75,6600,7.54662984535058,7.72011558892186,7.54662984535058,7.54662984535058,19021.7359194369,0.0,1.0
1996-10-10,21.75,22.25,21.75,21.75,35300,7.54662984535058,7.72011558892186,7.54662984535058,7.54662984535058,101737.466356989,0.0,1.0
1996-10-11,21.75,22.25,21.75,21.75,5100,7.54662984535058,7.72011558892186,7.54662984535058,7.54662984535058,14698.6141195649,0.0,1.0
1996-10-14,21.88,22.25,21.88,21.88,3000,7.59173613867912,7.72011558892186,7.59173613867912,7.59173613867912,8646.24359974406,0.0,1.0
1996-10-15,21.88,22.25,21.88,22.25,98900,7.59173613867912,7.72011558892186,7.59173613867912,7.72011558892186,285037.830671562,0.0,1.0
1996-10-16,21.875,22.25,21.875,21.875,15700,7.5900012812434,7.72011558892186,7.5900012812434,7.5900012812434,45248.6748386606,0.0,1.0
1996-10-17,21.875,22.25,21.875,22.25,63700,7.5900012812434,7.72011558892186,7.5900012812434,7.72011558892186,183588.572434566,0.0,1.0
1996-10-18,21.875,22.25,21.875,21.875,10100,7.5900012812434,7.72011558892186,7.5900012812434,7.5900012812434,29109.0201191384,0.0,1.0
1996-10-21,22.0,22.12,21.88,21.88,25200,7.63337271713622,7.67500929559333,7.59173613867912,7.59173613867912,72628.4462378501,0.0,1.0
1996-10-22,21.88,22.12,21.88,22.12,28200,7.59173613867912,7.67500929559333,7.59173613867912,7.67500929559333,81274.6898375941,0.0,1.0
1996-10-23,22.0,22.125,21.875,21.875,72200,7.63337271713622,7.67674415302904,7.5900012812434,7.5900012812434,208086.26263384,0.0,1.0
1996-10-24,21.875,22.125,21.875,22.125,113900,7.5900012812434,7.67674415302904,7.5900012812434,7.67674415302904,328269.048670283,0.0,1.0
1996-10-25,21.875,21.9375,21.875,21.875,26100,7.5900012812434,7.61168699918981,7.5900012812434,7.5900012812434,75222.3193177734,0.0,1.0
1996-10-28,21.5,21.75,21.5,21.5,52200,7.45988697356495,7.54662984535058,7.45988697356495,7.45988697356495,150444.638635547,0.0,1.0
1996-10-29,21.75,22.0,21.0,22.0,43800,7.54662984535058,7.63337271713622,7.28640122999367,7.63337271713622,126235.156556263,0.0,1.0
1996-10-30,21.5,21.75,21.5,21.5,6400,7.45988697356495,7.54662984535058,7.45988697356495,7.45988697356495,18445.319679454,0.0,1.0
1996-10-31,21.75,22.0,21.0,22.0,6100,7.54662984535058,7.63337271713622,7.28640122999367,7.63337271713622,17580.6953194796,0.0,1.0
1996-11-01,21.0,21.75,21.0,21.75,7100,7.28640122999367,7.54662984535058,7.28640122999367,7.54662984535058,20462.7765193943,0.0,1.0
1996-11-04,21.75,21.75,21.25,21.25,3300,7.54662984535058,7.54662984535058,7.37314410177931,7.37314410177931,9510.86795971847,0.0,1.0
1996-11-05,21.75,21.75,21.25,21.25,42200,7.54662984535058,7.54662984535058,7.37314410177931,7.37314410177931,121623.8266364,0.0,1.0
1996-11-06,21.75,21.75,21.25,21.25,1700,7.54662984535058,7.54662984535058,7.37314410177931,7.37314410177931,4899.53803985497,0.0,1.0
1996-11-07,21.375,21.75,21.375,21.5,5500,7.41651553767213,7.54662984535058,7.41651553767213,7.45988697356495,15851.4465995308,0.0,1.0
1996-11-08,21.375,21.75,21.375,21.75,3700,7.41651553767213,7.54662984535058,7.41651553767213,7.54662984535058,10663.7004396843,0.0,1.0
1996-11-11,21.62,21.75,21.38,21.38,23700,7.50152355202205,7.54662984535058,7.41825039510784,7.41825039510784,68305.3244379781,0.0,1.0
1996-11-12,21.625,21.75,21.375,21.375,28000,7.50325840945776,7.54662984535058,7.41651553767213,7.41651553767213,80698.2735976113,0.0,1.0
1996-11-13,21.5,21.75,21.5,21.5,5400,7.45988697356495,7.54662984535058,7.45988697356495,7.45988697356495,15563.2384795393,0.0,1.0
1996-11-14,21.75,21.75,21.5,21.5,21700,7.54662984535058,7.54662984535058,7.45988697356495,7.45988697356495,62541.1620381487,0.0,1.0
1996-11-15,21.5,21.75,21.5,21.5,41400,7.45988697356495,7.54662984535058,7.45988697356495,7.45988697356495,119318.161676468,0.0,1.0
1996-11-18,21.62,21.75,21.5,21.5,7600,7.50152355202205,7.54662984535058,7.45988697356495,7.45988697356495,21903.8171193516,0.0,1.0
1996-11-19,21.625,21.75,21.5,21.5,2000,7.50325840945776,7.54662984535058,7.45988697356495,7.45988697356495,5764.16239982938,0.0,1.0
1996-11-20,21.75,21.75,21.5,21.75,13800,7.54662984535058,7.54662984535058,7.45988697356495,7.54662984535058,39772.7205588227,0.0,1.0
1996-11-21,21.75,21.75,21.5,21.5,159300,7.54662984535058,7.54662984535058,7.45988697356495,7.45988697356495,459115.53514641,0.0,1.0
1996-11-22,21.875,22.0,21.5,21.5,3200,7.5900012812434,7.63337271713622,7.45988697356495,7.45988697356495,9222.659839727,0.0,1.0
1996-11-25,21.75,21.88,21.5,21.5,8100,7.54662984535058,7.59173613867912,7.45988697356495,7.45988697356495,23344.857719309,0.0,1.0
1996-11-26,21.75,21.875,21.5,21.5,24500,7.54662984535058,7.5900012812434,7.45988697356495,7.45988697356495,70610.9893979099,0.0,1.0
1996-11-27,21.625,21.875,21.625,21.875,18100,7.50325840945776,7.5900012812434,7.50325840945776,7.5900012812434,52165.6697184559,0.0,1.0
1996-11-29,21.62,21.69,21.62,21.69,2100,7.50152355202205,7.52581155612203,7.50152355202205,7.52581155612203,6052.37051982084,0.0,1.0
1996-12-02,22.0,22.0,21.62,21.62,23500,7.63337271713622,7.63337271713622,7.50152355202205,7.50152355202205,67728.9081979952,0.0,1.0
1996-12-03,21.81,22.0,21.62,22.0,23300,7.56744813457914,7.63337271713622,7.50152355202205,7.63337271713622,67152.4919580122,0.0,1.0
1996-12-04,21.94,22.0,21.62,22.0,258700,7.61255442790767,7.63337271713622,7.50152355202205,7.63337271713622,745594.40641793,0.0,1.0
1996-12-05,21.81,22.0,21.62,21.75,6900,7.56744813457914,7.63337271713622,7.50152355202205,7.54662984535058,19886.3602794113,0.0,1.0
1996-12-06,21.88,21.88,21.5,21.62,1800,7.59173613867912,7.59173613867912,7.45988697356495,7.50152355202205,5187.74615984643,0.0,1.0
1996-12-09,21.75,21.75,21.5,21.75,2700,7.54662984535058,7.54662984535058,7.45988697356495,7.54662984535058,7781.61923976966,0.0,1.0
1996-12-10,21.88,21.88,21.5,21.88,20300,7.59173613867912,7.59173613867912,7.45988697356495,7.59173613867912,58506.2483582681,0.0,1.0
1996-12-11,21.81,21.88,21.62,21.62,65400,7.56744813457914,7.59173613867912,7.50152355202205,7.50152355202205,188488.11047442,0.0,1.0
1996-12-12,22.0,22.0,21.62,21.62,32700,7.63337271713622,7.63337271713622,7.50152355202205,7.50152355202205,94244.0552372103,0.0,1.0
1996-12-13,21.75,22.25,21.75,22.0,13900,7.54662984535058,7.72011558892186,7.54662984535058,7.63337271713622,40060.9286788142,0.0,1.0
1996-12-16,21.88,22.0,21.75,21.75,30800,7.59173613867912,7.63337271713622,7.54662984535058,7.54662984535058,88768.1009573723,0.0,1.0
1996-12-17,21.75,21.88,21.75,21.88,4400,7.54662984535058,7.59173613867912,7.54662984535058,7.59173613867912,12681.1572796246,0.0,1.0
1996-12-18,21.75,21.88,21.75,21.88,17100,7.54662984535058,7.59173613867912,7.54662984535058,7.59173613867912,49283.5885185412,0.0,1.0
1996-12-19,21.88,21.88,21.62,21.75,47500,7.59173613867912,7.59173613867912,7.50152355202205,7.54662984535058,136898.856995948,0.0,1.0
1996-12-20,21.62,22.0,21.62,21.62,8700,7.50152355202205,7.63337271713622,7.50152355202205,7.50152355202205,25074.1064392578,0.0,1.0
1996-12-23,22.0,22.0,21.62,21.62,40900,7.63337271713622,7.63337271713622,7.50152355202205,7.50152355202205,117877.121076511,0.0,1.0
1996-12-24,21.88,21.88,21.75,21.75,5000,7.59173613867912,7.59173613867912,7.54662984535058,7.54662984535058,14410.4059995734,0.0,1.0
1996-12-26,22.0,22.12,22.0,22.0,13200,7.63337271713622,7.67500929559333,7.63337271713622,7.63337271713622,38043.4718388739,0.0,1.0
1996-12-27,21.88,22.5,21.88,22.5,7100,7.59173613867912,7.8068584607075,7.59173613867912,7.8068584607075,20462.7765193943,0.0,1.0
1996-12-30,21.88,22.5,21.88,21.88,13900,7.59173613867912,7.8068584607075,7.59173613867912,7.59173613867912,40060.9286788141,0.0,1.0
1996-12-31,21.88,22.5,21.88,21.88,11400,7.63684243200765,7.85324290311573,7.63684243200765,7.63684243200765,32661.666417861,0.13,1.0
1997-01-02,22.25,22.38,21.88,21.88,3300,7.76598464863666,7.81135894096578,7.63684243200765,7.63684243200765,9454.69291043344,0.0,1.0
1997-01-03,21.88,22.25,21.88,21.88,3600,7.63684243200765,7.76598464863666,7.63684243200765,7.63684243200765,10314.2104477456,0.0,1.0
1997-01-06,21.88,22.13,21.88,21.88,12500,7.63684243200765,7.72410068648671,7.63684243200765,7.63684243200765,35813.2307213388,0.0,1.0
1997-01-07,21.88,22.13,21.88,22.13,30700,7.63684243200765,7.72410068648671,7.63684243200765,7.72410068648671,87957.2946516081,0.0,1.0
1997-01-08,22.13,22.13,21.88,21.88,4100,7.72410068648671,7.72410068648671,7.63684243200765,7.63684243200765,11746.7396765991,0.0,1.0
1997-01-09,21.88,22.13,21.88,22.13,37400,7.63684243200765,7.72410068648671,7.63684243200765,7.72410068648671,107153.186318246,0.0,1.0
1997-01-10,21.88,22.03,21.88,21.88,12200,7.63684243200765,7.68919738469509,7.63684243200765,7.63684243200765,34953.7131840267,0.0,1.0
1997-01-13,22.0,22.0,21.88,21.88,5400,7.6787263941576,7.6787263941576,7.63684243200765,7.63684243200765,15471.3156716184,0.0,1.0
1997-01-14,21.88,22.13,21.88,21.88,3500,7.63684243200765,7.72410068648671,7.63684243200765,7.63684243200765,10027.7046019749,0.0,1.0
1997-01-15,21.88,21.88,21.88,21.88,2400,7.63684243200765,7.63684243200765,7.63684243200765,7.63684243200765,6876.14029849705,0.0,1.0
1997-01-16,22.09,22.13,21.88,21.88,31700,7.71013936577006,7.72410068648671,7.63684243200765,7.63684243200765,90822.3531093152,0.0,1.0
1997-01-17,21.88,22.13,21.88,21.88,12600,7.63684243200765,7.72410068648671,7.63684243200765,7.63684243200765,36099.7365671095,0.0,1.0
1997-01-20,22.13,22.13,21.88,22.0,1400,7.72410068648671,7.72410068648671,7.63684243200765,7.6787263941576,4011.08184078995,0.0,1.0
1997-01-21,21.88,22.13,21.88,21.88,12900,7.63684243200765,7.72410068648671,7.63684243200765,7.63684243200765,36959.2541044216,0.0,1.0
1997-01-22,22.13,22.13,21.88,21.88,2900,7.72410068648671,7.72410068648671,7.63684243200765,7.63684243200765,8308.6695273506,0.0,1.0
1997-01-23,22.13,22.13,21.88,21.88,5100,7.72410068648671,7.72410068648671,7.63684243200765,7.63684243200765,14611.7981343062,0.0,1.0
1997-01-24,21.88,22.13,21.88,21.88,2500,7.63684243200765,7.72410068648671,7.63684243200765,7.63684243200765,7162.64614426776,0.0,1.0
1997-01-27,22.0,22.0,21.88,21.88,38400,7.6787263941576,7.6787263941576,7.63684243200765,7.63684243200765,110018.244775953,0.0,1.0
1997-01-28,22.13,22.13,21.88,21.88,22300,7.72410068648671,7.72410068648671,7.63684243200765,7.63684243200765,63890.8036068684,0.0,1.0
1997-01-29,22.13,22.13,21.88,21.88,2600,7.72410068648671,7.72410068648671,7.63684243200765,7.63684243200765,7449.15199003847,0.0,1.0
1997-01-30,21.88,22.13,21.88,21.88,15400,7.63684243200765,7.72410068648671,7.63684243200765,7.63684243200765,44121.9002486894,0.0,1.0
1997-01-31,22.13,22.13,21.88,21.88,21600,7.72410068648671,7.72410068648671,7.63684243200765,7.63684243200765,61885.2626864734,0.0,1.0
1997-02-03,22.0,22.13,21.88,22.13,8800,7.6787263941576,7.72410068648671,7.63684243200765,7.72410068648671,25212.5144278225,0.0,1.0
1997-02-04,21.88,22.13,21.88,22.13,3200,7.63684243200765,7.72410068648671,7.63684243200765,7.72410068648671,9168.18706466273,0.0,1.0
1997-02-05,22.0,22.13,21.88,21.88,3100,7.6787263941576,7.72410068648671,7.63684243200765,7.63684243200765,8881.68121889202,0.0,1.0
1997-02-06,21.88,22.13,21.88,22.13,2700,7.63684243200765,7.72410068648671,7.63684243200765,7.72410068648671,7735.65783580918,0.0,1.0
1997-02-07,21.88,22.0,21.88,21.88,19200,7.63684243200765,7.6787263941576,7.63684243200765,7.63684243200765,55009.1223879764,0.0,1.0
1997-02-10,21.63,21.88,21.25,21.38,31000,7.54958417752858,7.63684243200765,7.41695163072041,7.46232592304952,88816.8121889203,0.0,1.0
1997-02-11,21.5,21.75,21.25,21.75,9300,7.50420988519947,7.59146813967854,7.41695163072041,7.59146813967854,26645.0436566761,0.0,1.0
1997-02-12,21.25,21.63,21.25,21.25,97400,7.41695163072041,7.54958417752858,7.41695163072041,7.41695163072041,279056.693780672,0.0,1.0
1997-02-13,21.25,21.75,21.25,21.25,129800,7.41695163072041,7.59146813967854,7.41695163072041,7.41695163072041,371884.587810382,0.0,1.0
1997-02-14,21.63,21.75,21.25,21.5,157500,7.54958417752858,7.59146813967854,7.41695163072041,7.50420988519947,451246.707088869,0.0,1.0
1997-02-18,21.25,21.75,21.25,21.25,5400,7.41695163072041,7.59146813967854,7.41695163072041,7.41695163072041,15471.3156716184,0.0,1.0
1997-02-19,21.13,21.88,21.13,21.25,3900,7.37506766857046,7.63684243200765,7.37506766857046,7.41695163072041,11173.7279850577,0.0,1.0
1997-02-20,21.19,21.63,21.13,21.13,74200,7.39600964964543,7.54958417752858,7.37506766857046,7.37506766857046,212587.337561867,0.0,1.0
1997-02-21,21.63,21.63,21.13,21.13,7800,7.54958417752858,7.54958417752858,7.37506766857046,7.37506766857046,22347.4559701154,0.0,1.0
1997-02-24,21.63,21.63,21.13,21.13,3600,7.54958417752858,7.54958417752858,7.37506766857046,7.37506766857046,10314.2104477456,0.0,1.0
1997-02-25,21.38,21.63,21.25,21.38,337500,7.46232592304952,7.54958417752858,7.41695163072041,7.46232592304952,966957.229476148,0.0,1.0
1997-02-26,21.5,22.13,21.38,21.38,16700,7.50420988519947,7.72410068648671,7.46232592304952,7.46232592304952,47846.4762437086,0.0,1.0
1997-02-27,22.0,22.13,21.5,21.5,4400,7.6787263941576,7.72410068648671,7.50420988519947,7.50420988519947,12606.2572139113,0.0,1.0
1997-02-28,22.0,22.0,21.5,21.5,4100,7.6787263941576,7.6787263941576,7.50420988519947,7.50420988519947,11746.7396765991,0.0,1.0
1997-03-03,21.63,22.0,21.5,22.0,2800,7.54958417752858,7.6787263941576,7.50420988519947,7.6787263941576,8022.1636815799,0.0,1.0
1997-03-04,21.75,22.13,21.63,21.75,40300,7.59146813967854,7.72410068648671,7.54958417752858,7.59146813967854,115461.855845596,0.0,1.0
1997-03-05,22.13,22.13,21.75,22.13,4700,7.72410068648671,7.72410068648671,7.59146813967854,7.72410068648671,13465.7747512234,0.0,1.0
1997-03-06,21.75,22.13,21.75,21.75,8900,7.59146813967854,7.72410068648671,7.59146813967854,7.59146813967854,25499.0202735932,0.0,1.0
1997-03-07,21.81,21.88,21.5,21.5,19800,7.61241012075351,7.63684243200765,7.50420988519947,7.50420988519947,56728.1574626007,0.0,1.0
1997-03-10,21.88,21.88,21.5,21.88,2500,7.63684243200765,7.63684243200765,7.50420988519947,7.63684243200765,7162.64614426776,0.0,1.0
1997-03-11,21.81,21.88,21.5,21.5,37500,7.61241012075351,7.63684243200765,7.50420988519947,7.50420988519947,107439.692164016,0.0,1.0
1997-03-12,21.94,21.94,21.63,21.88,27000,7.65778441308262,7.65778441308262,7.54958417752858,7.63684243200765,77356.5783580919,0.0,1.0
1997-03-13,22.0,22.06,21.75,21.75,35500,7.6787263941576,7.69966837523257,7.59146813967854,7.59146813967854,101709.575248602,0.0,1.0
1997-03-14,21.88,22.06,21.88,21.88,13600,7.63684243200765,7.69966837523257,7.63684243200765,7.63684243200765,38964.7950248166,0.0,1.0
1997-03-17,22.19,22.19,21.88,22.0,71100,7.74504266756169,7.74504266756169,7.63684243200765,7.6787263941576,203705.656342975,0.0,1.0
1997-03-18,22.31,22.5,22.13,22.38,19900,7.78692662971164,7.85324290311573,7.72410068648671,7.81135894096578,57014.6633083713,0.0,1.0
1997-03-19,22.06,22.31,22.0,22.25,18000,7.69966837523257,7.78692662971164,7.6787263941576,7.76598464863666,51571.0522387279,0.0,1.0
1997-03-20,22.19,22.25,22.0,22.0,20500,7.74504266756169,7.76598464863666,7.6787263941576,7.6787263941576,58733.6983829956,0.0,1.0
1997-03-21,22.19,22.25,22.0,22.25,13600,7.74504266756169,7.76598464863666,7.6787263941576,7.76598464863666,38964.7950248166,0.0,1.0
1997-03-24,21.94,22.25,21.88,22.25,25500,7.65778441308262,7.76598464863666,7.63684243200765,7.76598464863666,73058.9906715312,0.0,1.0
1997-03-25,22.0,22.06,21.88,21.88,29200,7.6787263941576,7.69966837523257,7.63684243200765,7.63684243200765,83659.7069650474,0.0,1.0
1997-03-26,22.41,22.5,22.0,22.06,21700,7.82182993150326,7.85324290311573,7.6787263941576,7.69966837523257,62171.7685322442,0.0,1.0
1997-03-27,22.63,22.81,22.38,22.38,18100,7.89861719544484,7.96144313866976,7.81135894096578,7.81135894096578,51857.5580844986,0.0,1.0
1997-03-31,22.25,22.31,22.25,22.25,18600,7.76598464863666,7.78692662971164,7.76598464863666,7.76598464863666,53290.0873133521,0.0,1.0
1997-04-01,22.31,22.31,22.25,22.25,2200,7.78692662971164,7.78692662971164,7.76598464863666,7.76598464863666,6303.12860695563,0.0,1.0
1997-04-02,22.13,22.63,22.13,22.13,2100,7.76947497881582,7.945016663832,7.76947497881582,7.76947497881582,5981.48525179795,0.13,1.0
1997-04-03,22.13,22.13,22.13,22.13,2500,7.76947497881582,7.76947497881582,7.76947497881582,7.76947497881582,7120.81577594994,0.0,1.0
1997-04-04,22.13,22.19,22.13,22.13,6800,7.76947497881582,7.79053998101777,7.76947497881582,7.76947497881582,19368.6189105838,0.0,1.0
1997-04-07,22.44,22.44,22.13,22.13,16200,7.87831082352585,7.87831082352585,7.76947497881582,7.76947497881582,46142.8862281556,0.0,1.0
1997-04-08,22.31,22.38,22.13,22.13,12400,7.83266998542165,7.85724582132391,7.76947497881582,7.76947497881582,35319.2462487117,0.0,1.0
1997-04-09,22.25,22.44,22.13,22.13,8400,7.81160498321971,7.87831082352585,7.76947497881582,7.76947497881582,23925.9410071918,0.0,1.0
1997-04-10,22.25,22.5,22.25,22.25,5300,7.81160498321971,7.89937582572779,7.81160498321971,7.81160498321971,15096.1294450139,0.0,1.0
1997-04-11,22.63,22.75,22.25,22.25,5300,7.945016663832,7.98714666823588,7.81160498321971,7.81160498321971,15096.1294450139,0.0,1.0
1997-04-14,22.38,22.5,22.25,22.25,5700,7.85724582132391,7.89937582572779,7.81160498321971,7.81160498321971,16235.4599691659,0.0,1.0
1997-04-15,22.31,22.75,22.25,22.25,3800,7.83266998542165,7.98714666823588,7.81160498321971,7.81160498321971,10823.6399794439,0.0,1.0
1997-04-16,22.25,22.25,22.25,22.25,2000,7.81160498321971,7.81160498321971,7.81160498321971,7.81160498321971,5696.65262075994,0.0,1.0
1997-04-17,22.25,22.75,22.25,22.75,500,7.81160498321971,7.98714666823588,7.81160498321971,7.98714666823588,1424.16315518999,0.0,1.0
1997-04-18,22.75,22.75,22.25,22.25,14500,7.98714666823588,7.98714666823588,7.81160498321971,7.81160498321971,41300.7315005096,0.0,1.0
1997-04-21,22.25,22.75,22.25,22.25,9300,7.81160498321971,7.98714666823588,7.81160498321971,7.81160498321971,26489.4346865337,0.0,1.0
1997-04-22,22.31,22.31,22.25,22.25,5200,7.83266998542165,7.83266998542165,7.81160498321971,7.81160498321971,14811.2968139759,0.0,1.0
1997-04-23,22.5,22.75,22.25,22.25,11600,7.89937582572779,7.98714666823588,7.81160498321971,7.81160498321971,33040.5852004077,0.0,1.0
1997-04-24,22.5,22.75,22.25,22.25,3800,7.89937582572779,7.98714666823588,7.81160498321971,7.81160498321971,10823.6399794439,0.0,1.0
1997-04-25,22.5,22.75,22.25,22.75,2000,7.89937582572779,7.98714666823588,7.81160498321971,7.98714666823588,5696.65262075995,0.0,1.0
1997-04-28,22.25,22.75,22.25,22.25,5500,7.81160498321971,7.98714666823588,7.81160498321971,7.81160498321971,15665.7947070898,0.0,1.0
1997-04-29,22.5,22.5,22.25,22.25,53800,7.89937582572779,7.89937582572779,7.81160498321971,7.81160498321971,153239.955498443,0.0,1.0
1997-04-30,22.63,22.63,22.25,22.25,1600,7.945016663832,7.945016663832,7.81160498321971,7.81160498321971,4557.32209660796,0.0,1.0
1997-05-01,22.69,22.75,22.5,22.63,10600,7.96608166603394,7.98714666823588,7.89937582572779,7.945016663832,30192.2588900277,0.0,1.0
1997-05-02,23.0,23.38,22.38,22.88,32500,8.07491751074397,8.20832919135626,7.85724582132391,8.03278750634008,92570.6050873491,0.0,1.0
1997-05-05,23.75,24.0,23.0,23.38,30300,8.33823003826823,8.42600088077631,8.07491751074397,8.20832919135626,86304.2872045131,0.0,1.0
1997-05-06,24.25,24.25,23.75,23.75,11300,8.5137717232844,8.5137717232844,8.33823003826823,8.33823003826823,32186.0873072937,0.0,1.0
1997-05-07,24.0,24.25,23.75,24.0,30600,8.42600088077631,8.5137717232844,8.33823003826823,8.42600088077631,87158.7850976272,0.0,1.0
1997-05-08,24.5,24.5,24.0,24.0,9000,8.60154256579249,8.60154256579249,8.42600088077631,8.42600088077631,25634.9367934197,0.0,1.0
1997-05-09,24.25,24.5,24.25,24.25,14300,8.5137717232844,8.60154256579249,8.5137717232844,8.5137717232844,40731.0662384336,0.0,1.0
1997-05-12,24.25,24.5,24.25,24.25,5600,8.5137717232844,8.60154256579249,8.5137717232844,8.5137717232844,15950.6273381278,0.0,1.0
1997-05-13,24.5,24.5,24.25,24.25,30200,8.60154256579249,8.60154256579249,8.5137717232844,8.5137717232844,86019.4545734751,0.0,1.0
1997-05-14,24.75,25.0,24.25,24.25,9700,8.68931340830057,8.77708425080866,8.5137717232844,8.5137717232844,27628.7652106857,0.0,1.0
1997-05-15,24.5,24.5,24.5,24.5,2000,8.60154256579249,8.60154256579249,8.60154256579249,8.60154256579249,5696.65262075994,0.0,1.0
1997-05-16,24.56,25.0,24.5,25.0,1900,8.62260756799443,8.77708425080866,8.60154256579249,8.77708425080866,5411.81998972195,0.0,1.0
1997-05-19,24.56,25.0,24.5,24.5,14900,8.62260756799443,8.77708425080866,8.60154256579249,8.60154256579249,42440.0620246616,0.0,1.0
1997-05-20,24.88,24.88,24.5,24.5,1000,8.73495424640478,8.73495424640478,8.60154256579249,8.60154256579249,2848.32631037997,0.0,1.0
1997-05-21,24.5,24.5,24.5,24.5,3000,8.60154256579249,8.60154256579249,8.60154256579249,8.60154256579249,8544.97893113991,0.0,1.0
1997-05-22,24.88,24.88,24.5,24.75,5500,8.73495424640478,8.73495424640478,8.60154256579249,8.68931340830057,15665.7947070898,0.0,1.0
1997-05-23,24.94,25.25,24.75,24.88,5900,8.75601924860672,8.86485509331674,8.68931340830057,8.73495424640478,16805.1252312418,0.0,1.0
1997-05-27,24.88,25.25,24.75,24.88,23100,8.73495424640478,8.86485509331674,8.68931340830057,8.73495424640478,65796.3377697774,0.0,1.0
1997-05-28,24.75,24.88,24.75,24.75,6200,8.68931340830057,8.73495424640478,8.68931340830057,8.68931340830057,17659.6231243558,0.0,1.0
1997-05-29,24.94,24.94,24.75,24.75,33300,8.75601924860672,8.75601924860672,8.68931340830057,8.68931340830057,94849.2661356531,0.0,1.0
1997-05-30,25.0,25.13,24.75,24.75,2000,8.77708425080866,8.82272508891286,8.68931340830057,8.68931340830057,5696.65262075995,0.0,1.0
1997-06-02,25.38,25.63,24.75,25.13,36700,8.91049593142095,8.99826677392904,8.68931340830057,8.82272508891286,104533.575590945,0.0,1.0
1997-06-03,25.25,25.63,25.25,25.44,3000,8.86485509331674,8.99826677392904,8.86485509331674,8.93156093362289,8544.97893113993,0.0,1.0
1997-06-04,25.25,25.63,25.25,25.31,1200,8.86485509331674,8.99826677392904,8.86485509331674,8.88592009551869,3417.99157245597,0.0,1.0
1997-06-05,25.44,25.5,25.25,25.5,14200,8.93156093362289,8.95262593582483,8.86485509331674,8.95262593582483,40446.2336073956,0.0,1.0
1997-06-06,25.25,25.75,25.25,25.25,19200,8.86485509331674,9.04039677833292,8.86485509331674,8.86485509331674,54687.8651592955,0.0,1.0
1997-06-09,25.5,25.75,25.25,25.44,13800,8.95262593582483,9.04039677833292,8.86485509331674,8.93156093362289,39306.9030832436,0.0,1.0
1997-06-10,25.5,25.63,25.5,25.5,27200,8.95262593582483,8.99826677392904,8.95262593582483,8.95262593582483,77474.4756423353,0.0,1.0
1997-06-11,25.5,25.75,25.5,25.5,6200,8.95262593582483,9.04039677833292,8.95262593582483,8.95262593582483,17659.6231243558,0.0,1.0
1997-06-12,26.13,26.25,25.5,25.5,20200,9.17380845894521,9.21593846334909,8.95262593582483,8.95262593582483,57536.1914696755,0.0,1.0
1997-06-13,26.88,26.88,25.63,25.63,42100,9.43712098646947,9.43712098646947,8.99826677392904,8.99826677392904,119914.537666997,0.0,1.0
1997-06-16,26.5,26.75,26.38,26.5,12100,9.30370930585718,9.39148014836526,9.2615793014533,9.30370930585718,34464.7483555977,0.0,1.0
1997-06-17,26.69,26.88,26.5,26.5,6400,9.37041514616332,9.43712098646947,9.30370930585718,9.30370930585718,18229.2883864318,0.0,1.0
1997-06-18,26.59,26.75,26.38,26.5,5100,9.33530680916009,9.39148014836526,9.2615793014533,9.30370930585718,14526.4641829379,0.0,1.0
1997-06-19,26.5,26.75,26.5,26.59,29900,9.30370930585718,9.39148014836526,9.30370930585718,9.33530680916009,85164.9566803612,0.0,1.0
1997-06-20,26.5,27.0,26.25,27.0,33400,9.30370930585718,9.47925099087335,9.21593846334909,9.47925099087335,95134.0987666911,0.0,1.0
1997-06-23,26.63,27.0,26.5,26.75,3900,9.34935014396138,9.47925099087335,9.30370930585718,9.39148014836526,11108.4726104819,0.0,1.0
1997-06-24,27.13,27.38,26.5,26.5,21900,9.52489182897756,9.61266267148564,9.30370930585718,9.30370930585718,62378.3461973214,0.0,1.0
1997-06-25,26.88,27.5,26.88,27.06,14700,9.43712098646947,9.65479267588952,9.43712098646947,9.50031599307529,41870.3967625856,0.0,1.0
1997-06-26,26.94,27.25,26.75,26.75,13600,9.45818598867141,9.56702183338144,9.39148014836526,9.39148014836526,38737.2378211676,0.0,1.0
1997-06-27,26.94,27.25,26.94,27.09,2100,9.45818598867141,9.56702183338144,9.45818598867141,9.51084849417626,5981.48525179795,0.0,1.0
1997-06-30,27.0,27.13,26.88,26.88,10100,9.47925099087335,9.52489182897756,9.43712098646947,9.43712098646947,28768.0957348377,0.0,1.0
1997-07-01,26.25,26.94,26.25,26.88,43300,9.2615793014533,9.50502652880578,9.2615793014533,9.48385720468817,122724.749527507,0.13,1.0
1997-07-02,26.38,26.5,26.25,26.5,8100,9.30744617037478,9.34978481860999,9.2615793014533,9.34978481860999,22957.7476021434,0.0,1.0
1997-07-03,26.13,26.63,26.13,26.13,2800,9.21924065321808,9.39565168753148,9.21924065321808,9.21924065321808,7936.0115167903,0.0,1.0
1997-07-07,25.88,26.19,25.88,25.88,15200,9.13103513606138,9.24040997733569,9.13103513606138,9.13103513606138,43081.2053768616,0.0,1.0
1997-07-08,26.25,26.25,25.88,25.88,2800,9.2615793014533,9.2615793014533,9.13103513606138,9.13103513606138,7936.01151679029,0.0,1.0
1997-07-09,26.12,26.25,26.0,26.0,2400,9.21571243253181,9.2615793014533,9.1733737842966,9.1733737842966,6802.29558582026,0.0,1.0
1997-07-10,26.13,26.25,25.88,25.88,59900,9.21924065321808,9.2615793014533,9.13103513606138,9.13103513606138,169773.960662764,0.0,1.0
1997-07-11,27.25,27.88,27.25,27.25,3200,9.61440137008009,9.83667927331497,9.61440137008009,9.61440137008009,9069.72744776034,0.0,1.0
1997-07-14,27.25,27.88,27.25,27.25,17000,9.61440137008009,9.83667927331497,9.61440137008009,9.61440137008009,48182.9270662268,0.0,1.0
1997-07-15,27.13,27.88,27.13,27.25,18900,9.57206272184487,9.83667927331497,9.57206272184487,9.61440137008009,53568.0777383345,0.0,1.0
1997-07-16,26.63,26.63,26.63,26.63,4300,9.39565168753148,9.39565168753148,9.39565168753148,9.39565168753148,12187.446257928,0.0,1.0
1997-07-17,26.63,26.63,26.63,26.63,10700,9.39565168753148,9.39565168753148,9.39565168753148,9.39565168753148,30326.9011534486,0.0,1.0
1997-07-18,26.75,26.75,26.25,26.5,9400,9.43799033576669,9.43799033576669,9.2615793014533,9.34978481860999,26642.324377796,0.0,1.0
1997-07-21,26.0,26.38,25.88,26.25,14900,9.1733737842966,9.30744617037478,9.13103513606138,9.2615793014533,42230.9184286341,0.0,1.0
1997-07-22,25.88,26.38,25.75,26.38,26400,9.13103513606138,9.30744617037478,9.0851682671399,9.30744617037478,74825.2514440228,0.0,1.0
1997-07-23,25.75,26.38,25.75,26.38,19900,9.0851682671399,9.30744617037478,9.0851682671399,9.30744617037478,56402.3675657596,0.0,1.0
1997-07-24,25.88,25.88,25.25,25.25,12300,9.13103513606138,9.13103513606138,8.9087572328265,8.9087572328265,34861.7648773288,0.0,1.0
1997-07-25,25.94,26.38,25.5,26.38,6100,9.15220446017899,9.30744617037478,8.9969627499832,9.30744617037478,17289.1679472932,0.0,1.0
1997-07-28,26.0,26.0,25.5,25.5,3500,9.1733737842966,9.1733737842966,8.9969627499832,8.9969627499832,9920.01439598787,0.0,1.0
1997-07-29,26.0,26.0,25.75,26.0,5500,9.1733737842966,9.1733737842966,9.0851682671399,9.1733737842966,15588.5940508381,0.0,1.0
1997-07-30,26.06,26.13,25.5,26.0,5500,9.1945431084142,9.21924065321808,8.9969627499832,9.1733737842966,15588.5940508381,0.0,1.0
1997-07-31,26.25,26.5,26.0,26.0,3500,9.2615793014533,9.34978481860999,9.1733737842966,9.1733737842966,9920.01439598787,0.0,1.0
1997-08-01,26.75,26.75,26.25,26.25,4700,9.43799033576669,9.43799033576669,9.2615793014533,9.2615793014533,13321.162188898,0.0,1.0
1997-08-04,26.75,26.75,26.25,26.75,5800,9.43799033576669,9.43799033576669,9.2615793014533,9.43799033576669,16438.8809990656,0.0,1.0
1997-08-05,26.88,27.0,26.25,26.75,7500,9.48385720468817,9.52619585292339,9.2615793014533,9.43799033576669,21257.1737056883,0.0,1.0
1997-08-06,26.5,27.0,26.5,26.5,2700,9.34978481860999,9.52619585292339,9.34978481860999,9.34978481860999,7652.58253404779,0.0,1.0
1997-08-07,26.75,27.25,26.75,27.25,8600,9.43799033576669,9.61440137008009,9.43799033576669,9.61440137008009,24374.8925158559,0.0,1.0
1997-08-08,27.38,27.81,26.75,27.0,17800,9.66026823900157,9.81198172851109,9.43799033576669,9.52619585292339,50450.3589281669,0.0,1.0
1997-08-11,27.0,28.25,27.0,28.25,40700,9.52619585292339,9.96722343870688,9.52619585292339,9.96722343870688,115355.595976202,0.0,1.0
1997-08-12,27.06,27.63,27.0,27.0,3600,9.547365177041,9.74847375615827,9.52619585292339,9.52619585292339,10203.4433787304,0.0,1.0
1997-08-13,27.13,27.13,27.13,27.13,500,9.57206272184487,9.57206272184487,9.57206272184487,9.57206272184487,1417.14491371255,0.0,1.0
1997-08-14,27.0,27.5,26.88,27.5,4400,9.52619585292339,9.70260688723678,9.48385720468817,9.70260688723678,12470.8752406705,0.0,1.0
1997-08-15,26.88,27.5,26.88,27.0,10500,9.48385720468817,9.70260688723678,9.48385720468817,9.52619585292339,29760.0431879636,0.0,1.0
1997-08-18,26.88,27.0,26.88,26.88,1900,9.48385720468817,9.52619585292339,9.48385720468817,9.48385720468817,5385.1506721077,0.0,1.0
1997-08-19,27.0,27.5,26.88,27.5,5100,9.52619585292339,9.70260688723678,9.48385720468817,9.70260688723678,14454.878119868,0.0,1.0
1997-08-20,27.0,27.5,27.0,27.5,6000,9.52619585292339,9.70260688723678,9.52619585292339,9.70260688723678,17005.7389645506,0.0,1.0
1997-08-21,27.0,27.0,27.0,27.0,1700,9.52619585292339,9.52619585292339,9.52619585292339,9.52619585292339,4818.29270662268,0.0,1.0
1997-08-22,26.38,27.25,26.13,26.5,22200,9.30744617037478,9.61440137008009,9.21924065321808,9.34978481860999,62921.2341688374,0.0,1.0
1997-08-25,25.75,26.38,25.75,26.0,4100,9.0851682671399,9.30744617037478,9.0851682671399,9.1733737842966,11620.5882924429,0.0,1.0
1997-08-26,25.38,26.38,25.38,26.0,19200,8.95462410174799,9.30744617037478,8.95462410174799,9.1733737842966,54418.364686562,0.0,1.0
1997-08-27,25.38,26.0,25.25,25.25,2200,8.95462410174799,9.1733737842966,8.9087572328265,8.9087572328265,6235.43762033523,0.0,1.0
1997-08-28,26.0,26.0,25.38,25.38,4500,9.1733737842966,9.1733737842966,8.95462410174799,8.95462410174799,12754.304223413,0.0,1.0
1997-08-29,27.0,27.5,25.5,25.5,35300,9.52619585292339,9.70260688723678,8.9969627499832,8.9969627499832,100050.430908106,0.0,1.0
1997-09-02,28.0,28.5,27.5,28.0,24700,9.87901792155018,10.0554289558636,9.70260688723678,9.87901792155018,70006.9587374001,0.0,1.0
1997-09-03,28.0,28.75,28.0,28.75,30800,9.87901792155018,10.1436344730203,9.87901792155018,10.1436344730203,87296.1266846933,0.0,1.0
1997-09-04,28.38,28.75,28.38,28.75,37200,10.0130903076284,10.1436344730203,10.0130903076284,10.1436344730203,105435.581580214,0.0,1.0
1997-09-05,28.5,28.75,28.5,28.75,9500,10.0554289558636,10.1436344730203,10.0554289558636,10.1436344730203,26925.7533605384,0.0,1.0
1997-09-08,26.94,28.63,26.88,28.56,92800,9.50502652880578,10.1012958247851,9.48385720468817,10.0765982799812,263022.09598505,0.0,1.0
1997-09-09,26.81,27.13,26.63,27.13,24500,9.4591596598843,9.57206272184487,9.39565168753148,9.57206272184487,69440.1007719151,0.0,1.0
1997-09-10,26.38,26.75,26.38,26.38,11000,9.30744617037478,9.43799033576669,9.30744617037478,9.30744617037478,31177.1881016762,0.0,1.0
1997-09-11,27.19,27.63,26.38,27.13,66400,9.59323204596248,9.74847375615827,9.30744617037478,9.57206272184487,188196.844541027,0.0,1.0
1997-09-12,27.0,27.63,27.0,27.63,3400,9.52619585292339,9.74847375615827,9.52619585292339,9.74847375615827,9636.58541324536,0.0,1.0
1997-09-15,27.63,27.63,27.13,27.13,2000,9.74847375615827,9.74847375615827,9.57206272184487,9.57206272184487,5668.57965485021,0.0,1.0
1997-09-16,27.38,27.75,27.38,27.75,7100,9.66026823900157,9.79081240439348,9.66026823900157,9.79081240439348,20123.4577747183,0.0,1.0
1997-09-17,27.94,28.0,27.25,27.38,147800,9.85784859743258,9.87901792155018,9.61440137008009,9.66026823900157,418908.03649343,0.0,1.0
1997-09-18,30.13,30.13,27.88,28.0,48000,10.6305289277252,10.6305289277252,9.83667927331497,9.87901792155018,136045.911716406,0.0,1.0
1997-09-19,29.75,32.5,29.75,30.63,81300,10.4964565416471,11.4667172303707,10.4964565416471,10.8069399620386,230427.76296966,0.0,1.0
1997-09-22,28.13,29.75,28.13,29.25,45600,9.92488479047166,10.4964565416471,9.92488479047166,10.3200455073337,129243.616130585,0.0,1.0
1997-09-23,28.13,28.63,28.13,28.13,23900,9.92488479047166,10.1012958247851,9.92488479047166,9.92488479047166,67739.5268754601,0.0,1.0
1997-09-24,28.13,28.63,28.13,28.63,2700,9.92488479047166,10.1012958247851,9.92488479047166,10.1012958247851,7652.58253404779,0.0,1.0
1997-09-25,28.0,28.63,28.0,28.63,2300,9.87901792155018,10.1012958247851,9.87901792155018,10.1012958247851,6518.86660307775,0.0,1.0
1997-09-26,28.0,28.63,28.0,28.25,17300,9.92841301115793,10.151802303909,9.92841301115793,10.0170595559004,48789.267676074,0.14,1.0
1997-09-29,28.44,28.44,28.0,28.44,3900,10.0844309299047,10.0844309299047,9.92841301115793,10.0844309299047,10998.7366437392,0.0,1.0
1997-09-30,29.5,30.13,28.38,28.38,33100,10.4602922796128,10.6836815723639,10.0631557591665,10.0631557591665,93348.2520276331,0.0,1.0
1997-10-01,30.63,31.25,29.75,30.25,50000,10.8609746618488,11.0808180928102,10.5489388243553,10.7262319138403,141009.444150503,0.0,1.0
1997-10-02,31.25,32.0,30.5,30.5,23400,11.0808180928102,11.3467577270376,10.8148784585827,10.8148784585827,65992.4198624353,0.0,1.0
1997-10-03,29.5,32.0,29.25,31.75,75900,10.4602922796128,11.3467577270376,10.3716457348703,11.2581111822952,214052.336220464,0.0,1.0
1997-10-06,29.63,30.0,29.5,30.0,2700,10.5063884828789,10.6375853690978,10.4602922796128,10.6375853690978,7614.50998412716,0.0,1.0
1997-10-07,29.5,30.25,29.5,29.5,4000,10.4602922796128,10.7262319138403,10.4602922796128,10.4602922796128,11280.7555320402,0.0,1.0
1997-10-08,29.5,30.0,29.5,29.5,6600,10.4602922796128,10.6375853690978,10.4602922796128,10.4602922796128,18613.2466278664,0.0,1.0
1997-10-09,28.75,29.5,28.0,28.0,49300,10.1943526453854,10.4602922796128,9.92841301115793,9.92841301115793,139035.311932395,0.0,1.0
1997-10-10,30.0,30.0,29.5,30.0,13600,10.6375853690978,10.6375853690978,10.4602922796128,10.6375853690978,38354.5688089367,0.0,1.0
1997-10-13,30.13,30.75,29.75,29.75,22600,10.6836815723639,10.9035250033252,10.5489388243553,10.5489388243553,63736.2687560271,0.0,1.0
1997-10-14,30.0,30.5,29.88,30.0,75500,10.6375853690978,10.8148784585827,10.5950350276214,10.6375853690978,212924.260667259,0.0,1.0
1997-10-15,30.0,30.19,29.88,29.88,2700,10.6375853690978,10.7049567431021,10.5950350276214,10.5950350276214,7614.50998412714,0.0,1.0
1997-10-16,30.0,30.75,29.88,30.31,33900,10.6375853690978,10.9035250033252,10.5950350276214,10.7475070845785,95604.4031340408,0.0,1.0
1997-10-17,29.75,30.0,29.38,29.75,9300,10.5489388243553,10.6375853690978,10.4177419381364,10.5489388243553,26227.7566119935,0.0,1.0
1997-10-20,30.0,30.0,29.25,30.0,8800,10.6375853690978,10.6375853690978,10.3716457348703,10.6375853690978,24817.6621704885,0.0,1.0
1997-10-21,30.88,30.88,29.25,29.38,28900,10.9496212065913,10.9496212065913,10.3716457348703,10.4177419381364,81503.4587189908,0.0,1.0
1997-10-22,30.13,31.0,30.13,30.13,2100,10.6836815723639,10.9921715480677,10.6836815723639,10.6836815723639,5922.3966543211,0.0,1.0
1997-10-23,28.75,30.75,28.63,29.5,66800,10.1943526453854,10.9035250033252,10.151802303909,10.4602922796128,188388.617385071,0.0,1.0
1997-10-24,28.63,28.63,28.63,28.63,1500,10.151802303909,10.151802303909,10.151802303909,10.151802303909,4230.28332451508,0.0,1.0
1997-10-27,28.63,29.63,28.63,28.63,3200,10.151802303909,10.5063884828789,10.151802303909,10.151802303909,9024.60442563217,0.0,1.0
1997-10-28,27.88,29.0,26.63,28.13,33400,9.88586266968154,10.2829991901279,9.44262994596913,9.97450921442402,94194.3086925359,0.0,1.0
1997-10-29,27.88,28.06,27.5,27.75,42000,9.88586266968154,9.94968818189613,9.75111992167297,9.83976646641545,118447.933086422,0.0,1.0
1997-10-30,27.31,27.63,27.25,27.25,25600,9.68374854766868,9.79721612493906,9.66247337693049,9.66247337693049,72196.8354050575,0.0,1.0
1997-10-31,27.69,28.0,27.5,27.75,31400,9.81849129567726,9.92841301115793,9.75111992167297,9.83976646641545,88553.9309265157,0.0,1.0
1997-11-03,28.0,28.0,28.0,28.0,800,9.92841301115793,9.92841301115793,9.92841301115793,9.92841301115793,2256.15110640805,0.0,1.0
1997-11-04,29.13,29.13,27.5,27.5,9800,10.3290953933939,10.3290953933939,9.75111992167297,9.75111992167297,27637.8510534987,0.0,1.0
1997-11-05,29.13,29.13,28.38,29.0,1900,10.3290953933939,10.3290953933939,10.0631557591665,10.2829991901279,5358.35887771913,0.0,1.0
1997-11-06,30.75,30.88,28.56,28.56,39300,10.9035250033252,10.9496212065913,10.1269812713811,10.1269812713811,110833.423102296,0.0,1.0
1997-11-07,30.31,30.31,29.88,30.13,4500,10.7475070845785,10.7475070845785,10.5950350276214,10.6836815723639,12690.8499735452,0.0,1.0
1997-11-10,31.0,31.13,30.5,30.69,8400,10.9921715480677,11.0382677513338,10.8148784585827,10.882249832587,23689.5866172845,0.0,1.0
1997-11-11,31.25,31.5,30.75,30.75,20500,11.0808180928102,11.1694646375527,10.9035250033252,10.9035250033252,57813.8721017061,0.0,1.0
1997-11-12,30.19,31.25,29.88,30.88,18300,10.7049567431021,11.0808180928102,10.5950350276214,10.9496212065913,51609.4565590839,0.0,1.0
1997-11-13,29.38,31.13,29.38,31.13,4900,10.4177419381364,11.0382677513338,10.4177419381364,11.0382677513338,13818.9255267493,0.0,1.0
1997-11-14,30.13,30.13,29.38,29.5,9000,10.6836815723639,10.6836815723639,10.4177419381364,10.4602922796128,25381.6999470904,0.0,1.0
1997-11-17,29.63,29.69,29.38,29.38,2600,10.5063884828789,10.5276636536171,10.4177419381364,10.4177419381364,7332.49109582615,0.0,1.0
1997-11-18,30.25,30.25,29.38,30.25,1400,10.7262319138403,10.7262319138403,10.4177419381364,10.7262319138403,3948.26443621407,0.0,1.0
1997-11-19,29.81,29.81,29.81,29.81,600,10.5702139950935,10.5702139950935,10.5702139950935,10.5702139950935,1692.11332980603,0.0,1.0
1997-11-20,29.81,30.25,29.81,30.25,1400,10.5702139950935,10.7262319138403,10.5702139950935,10.7262319138403,3948.26443621408,0.0,1.0
1997-11-21,29.62,30.25,29.62,30.25,3200,10.5028426210892,10.7262319138403,10.5028426210892,10.7262319138403,9024.60442563219,0.0,1.0
1997-11-24,29.75,30.5,29.63,30.0,1900,10.5489388243553,10.8148784585827,10.5063884828789,10.6375853690978,5358.35887771911,0.0,1.0
1997-11-25,29.5,30.5,29.5,29.72,2400,10.4602922796128,10.8148784585827,10.4602922796128,10.5383012389862,6768.45331922415,0.0,1.0
1997-11-26,29.31,30.5,29.25,30.5,8700,10.3929209056085,10.8148784585827,10.3716457348703,10.8148784585827,24535.6432821876,0.0,1.0
1997-11-28,30.25,30.25,29.38,29.38,2700,10.7262319138403,10.7262319138403,10.4177419381364,10.4177419381364,7614.50998412713,0.0,1.0
1997-12-01,29.81,30.25,29.81,30.25,1100,10.5702139950935,10.7262319138403,10.5702139950935,10.7262319138403,3102.20777131106,0.0,1.0
1997-12-02,30.0,30.0,29.38,29.81,2500,10.6375853690978,10.6375853690978,10.4177419381364,10.5702139950935,7050.47220752513,0.0,1.0
1997-12-03,30.0,30.0,29.38,29.38,1200,10.6375853690978,10.6375853690978,10.4177419381364,10.4177419381364,3384.22665961206,0.0,1.0
1997-12-04,30.0,30.0,30.0,30.0,700,10.6375853690978,10.6375853690978,10.6375853690978,10.6375853690978,1974.13221810704,0.0,1.0
1997-12-05,30.0,30.0,30.0,30.0,0,10.6375853690978,10.6375853690978,10.6375853690978,10.6375853690978,0,0.0,1.0
1997-12-08,30.0,30.0,29.25,30.0,1200,10.6375853690978,10.6375853690978,10.3716457348703,10.6375853690978,3384.22665961206,0.0,1.0
1997-12-09,29.75,30.0,29.38,30.0,4700,10.5489388243553,10.6375853690978,10.4177419381364,10.6375853690978,13254.8877501473,0.0,1.0
1997-12-10,29.75,29.75,29.25,29.56,5000,10.5489388243553,10.5489388243553,10.3716457348703,10.481567450351,14100.9444150503,0.0,1.0
1997-12-11,29.25,29.25,28.75,28.75,2400,10.3716457348703,10.3716457348703,10.1943526453854,10.1943526453854,6768.45331922416,0.0,1.0
1997-12-12,28.25,29.0,28.25,29.0,2200,10.0170595559004,10.2829991901279,10.0170595559004,10.2829991901279,6204.41554262213,0.0,1.0
1997-12-15,29.0,29.0,28.25,28.25,500,10.2829991901279,10.2829991901279,10.0170595559004,10.0170595559004,1410.09444150502,0.0,1.0
1997-12-16,28.75,29.25,28.63,29.25,6400,10.1943526453854,10.3716457348703,10.151802303909,10.3716457348703,18049.2088512643,0.0,1.0
1997-12-17,29.0,29.0,28.25,28.5,1700,10.2829991901279,10.2829991901279,10.0170595559004,10.1057061006429,4794.32110111708,0.0,1.0
1997-12-18,28.63,29.0,28.5,28.5,4400,10.151802303909,10.2829991901279,10.1057061006429,10.1057061006429,12408.8310852442,0.0,1.0
1997-12-19,28.56,28.66,28.0,28.06,19900,10.1269812713811,10.1624398892781,9.92841301115793,9.94968818189613,56121.7587719001,0.0,1.0
1997-12-22,31.5,31.53,28.5,28.75,30000,11.1694646375527,11.1801022229218,10.1057061006429,10.1943526453854,84605.6664903015,0.0,1.0
1997-12-23,30.19,31.63,30.13,31.63,19200,10.7049567431021,11.2155608408188,10.6836815723639,11.2155608408188,54147.6265537929,0.0,1.0
1997-12-24,30.25,30.31,30.13,30.13,6800,10.7262319138403,10.7475070845785,10.6836815723639,10.6836815723639,19177.2844044683,0.0,1.0
1997-12-26,29.38,30.75,29.38,30.13,10800,10.4177419381364,10.9035250033252,10.4177419381364,10.6836815723639,30458.0399365087,0.0,1.0
1997-12-29,29.75,29.75,28.63,29.38,6800,10.5489388243553,10.5489388243553,10.151802303909,10.4177419381364,19177.2844044684,0.0,1.0
1997-12-30,30.06,30.13,28.88,29.88,4300,10.7085026048918,10.7334392377042,10.2881422231961,10.6443798348026,12070.5951867587,0.14,1.0
1997-12-31,29.75,30.13,29.69,29.69,10700,10.5980689452938,10.7334392377042,10.5766946885974,10.5766946885974,30036.1322089111,0.0,1.0
1998-01-02,29.94,30.13,29.75,29.75,2700,10.665754091499,10.7334392377042,10.5980689452938,10.5980689452938,7579.21093122059,0.0,1.0
1998-01-05,30.63,30.63,29.75,29.75,11700,10.9115580435075,10.9115580435075,10.5980689452938,10.5980689452938,32843.2473686226,0.0,1.0
1998-01-06,30.38,30.38,30.38,30.38,2800,10.8224986406059,10.8224986406059,10.8224986406059,10.8224986406059,7859.9224471917,0.0,1.0
1998-01-07,30.38,30.38,30.0,30.13,15200,10.8224986406059,10.8224986406059,10.6871283481954,10.7334392377042,42668.1504276121,0.0,1.0
1998-01-08,30.19,30.38,29.88,29.88,34100,10.7548134944006,10.8224986406059,10.6443798348026,10.6443798348026,95722.6269461566,0.0,1.0
1998-01-09,29.94,29.94,29.63,29.88,11500,10.665754091499,10.665754091499,10.555320431901,10.6443798348026,32281.8243366803,0.0,1.0
1998-01-12,29.5,30.0,29.5,30.0,2700,10.5090095423921,10.6871283481954,10.5090095423921,10.6871283481954,7579.21093122062,0.0,1.0
1998-01-13,29.0,29.5,29.0,29.5,400,10.3308907365889,10.5090095423921,10.3308907365889,10.5090095423921,1122.84606388453,0.0,1.0
1998-01-14,29.5,29.5,29.13,29.13,500,10.5090095423921,10.5090095423921,10.3772016260977,10.3772016260977,1403.55757985567,0.0,1.0
1998-01-15,29.25,29.5,29.25,29.5,1200,10.4199501394905,10.5090095423921,10.4199501394905,10.5090095423921,3368.5381916536,0.0,1.0
1998-01-16,29.31,29.5,29.25,29.5,9200,10.4413243961869,10.5090095423921,10.4199501394905,10.5090095423921,25825.4594693442,0.0,1.0
1998-01-20,31.25,31.88,28.5,29.25,110800,11.1324253627035,11.3568550580156,10.1527719307856,10.4199501394905,311028.359696016,0.0,1.0
1998-01-21,31.13,31.38,30.75,31.06,101500,11.0896768493107,11.1787362522124,10.9543065569003,11.0647402164983,284922.188710701,0.0,1.0
1998-01-22,30.88,31.25,30.75,30.75,52000,11.0006174464091,11.1324253627035,10.9543065569003,10.9543065569003,145969.988304989,0.0,1.0
1998-01-23,30.56,30.88,30.5,30.75,54800,10.886621410695,11.0006174464091,10.8652471539986,10.9543065569003,153829.910752181,0.0,1.0
1998-01-26,30.25,30.56,30.0,30.5,26100,10.776187751097,10.886621410695,10.6871283481954,10.8652471539986,73265.7056684659,0.0,1.0
1998-01-27,30.44,30.63,30.25,30.25,4500,10.8438728973022,10.9115580435075,10.776187751097,10.776187751097,12632.0182187011,0.0,1.0
1998-01-28,30.25,30.84,30.25,30.63,46400,10.776187751097,10.9863679419449,10.776187751097,10.9115580435075,130250.143410606,0.0,1.0
1998-01-29,30.0,30.88,30.0,30.19,14700,10.6871283481954,11.0006174464091,10.6871283481954,10.7548134944006,41264.5928477565,0.0,1.0
1998-01-30,30.0,30.13,30.0,30.13,5900,10.6871283481954,10.7334392377042,10.6871283481954,10.7334392377042,16561.9794422968,0.0,1.0
1998-02-02,28.5,29.75,28.19,29.75,25700,10.1527719307856,10.5980689452938,10.0423382711876,10.5980689452938,72142.8596045814,0.0,1.0
1998-02-03,28.38,28.5,28.0,28.5,16600,10.1100234173928,10.1527719307856,9.97465312498236,10.1527719307856,46598.1116512083,0.0,1.0
1998-02-04,29.0,29.75,28.0,28.0,13400,10.3308907365889,10.5980689452938,9.97465312498236,9.97465312498236,37615.3431401318,0.0,1.0
1998-02-05,29.75,29.75,29.0,29.0,4200,10.5980689452938,10.5980689452938,10.3308907365889,10.3308907365889,11789.8836707875,0.0,1.0
1998-02-06,29.56,29.75,29.56,29.75,600,10.5303837990885,10.5980689452938,10.5303837990885,10.5980689452938,1684.2690958268,0.0,1.0
1998-02-09,29.5,29.75,29.5,29.75,1600,10.5090095423921,10.5980689452938,10.5090095423921,10.5980689452938,4491.38425553815,0.0,1.0
1998-02-10,30.5,30.88,29.75,29.75,36800,10.8652471539986,11.0006174464091,10.5980689452938,10.5980689452938,103301.837877377,0.0,1.0
1998-02-11,30.63,30.63,30.25,30.25,26400,10.9115580435075,10.9115580435075,10.776187751097,10.776187751097,74107.8402163791,0.0,1.0
1998-02-12,30.75,30.88,30.25,30.63,27700,10.9543065569003,11.0006174464091,10.776187751097,10.9115580435075,77757.0899240037,0.0,1.0
1998-02-13,30.88,31.0,30.38,30.38,14100,11.0006174464091,11.0433659598019,10.8224986406059,10.8224986406059,39580.3237519298,0.0,1.0
1998-02-17,30.63,30.63,30.63,30.63,500,10.9115580435075,10.9115580435075,10.9115580435075,10.9115580435075,1403.55757985566,0.0,1.0
1998-02-18,30.13,30.5,30.0,30.5,10000,10.7334392377042,10.8652471539986,10.6871283481954,10.8652471539986,28071.1515971134,0.0,1.0
1998-02-19,30.13,30.38,30.13,30.25,6300,10.7334392377042,10.8224986406059,10.7334392377042,10.776187751097,17684.8255061814,0.0,1.0
1998-02-20,29.25,30.63,28.88,30.13,34500,10.4199501394905,10.9115580435075,10.2881422231961,10.7334392377042,96845.473010041,0.0,1.0
1998-02-23,29.0,29.13,28.88,29.06,21900,10.3308907365889,10.3772016260977,10.2881422231961,10.3522649932853,61475.821997678,0.0,1.0
1998-02-24,29.0,29.13,28.5,28.88,46400,10.3308907365889,10.3772016260977,10.1527719307856,10.2881422231961,130250.143410605,0.0,1.0
1998-02-25,28.94,29.0,28.5,28.5,17500,10.3095164798925,10.3308907365889,10.1527719307856,10.1527719307856,49124.5152949482,0.0,1.0
1998-02-26,25.06,29.13,25.0,28.94,262500,8.92731454685921,10.3772016260977,8.90594029016282,10.3095164798925,736867.729424225,0.0,1.0
1998-02-27,27.75,28.5,26.0,26.0,108800,9.88559372208073,10.1527719307856,9.26217790176933,9.26217790176933,305414.129376593,0.0,1.0
1998-03-02,27.25,28.5,27.25,27.63,19600,9.70747491627747,10.1527719307856,9.70747491627747,9.84284520868795,55019.4571303422,0.0,1.0
1998-03-03,27.75,27.88,26.75,27.25,15000,9.88559372208073,9.93190461158957,9.52935611047422,9.70747491627747,42106.72739567,0.0,1.0
1998-03-04,26.88,27.75,26.88,27.75,14100,9.57566699998306,9.88559372208073,9.57566699998306,9.88559372208073,39580.3237519298,0.0,1.0
1998-03-05,27.0,27.0,26.5,27.0,19400,9.61841551337584,9.61841551337584,9.44029670757259,9.61841551337584,54458.0340983999,0.0,1.0
1998-03-06,26.75,27.0,26.0,26.0,4300,9.52935611047422,9.61841551337584,9.26217790176933,9.26217790176933,12070.5951867587,0.0,1.0
1998-03-09,27.0,27.0,27.0,27.0,200,9.61841551337584,9.61841551337584,9.61841551337584,9.61841551337584,561.423031942267,0.0,1.0
1998-03-10,27.13,27.25,26.5,26.5,16400,9.66472640288469,9.70747491627747,9.44029670757259,9.44029670757259,46036.6886192659,0.0,1.0
1998-03-11,26.13,27.5,26.0,26.63,25400,9.30848879127818,9.7965343191791,9.26217790176933,9.48660759708143,71300.7250566679,0.0,1.0
1998-03-12,27.5,27.5,27.5,27.5,500,9.7965343191791,9.7965343191791,9.7965343191791,9.7965343191791,1403.55757985567,0.0,1.0
1998-03-13,26.0,27.5,26.0,26.13,5600,9.26217790176933,9.7965343191791,9.26217790176933,9.30848879127818,15719.8448943835,0.0,1.0
1998-03-16,26.0,27.0,26.0,26.0,11800,9.26217790176933,9.61841551337584,9.26217790176933,9.26217790176933,33123.9588845937,0.0,1.0
1998-03-17,25.0,25.88,24.56,25.63,44400,8.90594029016282,9.21942938837655,8.74919574105595,9.13036998547492,124635.913091183,0.0,1.0
1998-03-18,24.75,25.13,24.75,24.88,12200,8.81688088726119,8.95225117967166,8.81688088726119,8.86319177677004,34246.8049484783,0.0,1.0
1998-03-19,24.81,25.0,24.5,25.0,5200,8.83825514395758,8.90594029016282,8.72782148435956,8.90594029016282,14596.9988304989,0.0,1.0
1998-03-20,24.5,25.13,24.5,24.63,28100,8.72782148435956,8.95225117967166,8.72782148435956,8.77413237386841,78879.9359878885,0.0,1.0
1998-03-23,24.75,24.88,24.5,24.5,79000,8.81688088726119,8.86319177677004,8.72782148435956,8.72782148435956,221762.097617195,0.0,1.0
1998-03-24,24.75,24.75,24.63,24.75,27500,8.81688088726119,8.81688088726119,8.77413237386841,8.81688088726119,77195.6668920617,0.0,1.0
1998-03-25,25.13,25.13,24.63,24.63,22800,8.95225117967166,8.95225117967166,8.77413237386841,8.77413237386841,64002.2256414184,0.0,1.0
1998-03-26,25.0,25.13,24.75,25.13,4700,8.90594029016282,8.95225117967166,8.81688088726119,8.95225117967166,13193.4412506433,0.0,1.0
1998-03-27,25.0,25.13,24.75,24.88,18500,8.90594029016282,8.95225117967166,8.81688088726119,8.86319177677004,51931.6304546597,0.0,1.0
1998-03-30,25.75,25.75,24.88,25.38,5400,9.1731184988677,9.1731184988677,8.86319177677004,9.04131058257329,15158.4218624412,0.0,1.0
1998-03-31,26.75,27.5,25.5,25.5,41700,9.52935611047422,9.7965343191791,9.08405909596607,9.08405909596607,117056.702159963,0.0,1.0
1998-04-01,27.88,28.0,26.75,26.75,15200,9.98177787721449,10.0247410531566,9.57720797042638,9.57720797042638,42454.9619529561,0.14,1.0
1998-04-02,27.88,28.25,27.63,27.63,32700,9.98177787721449,10.1142476697026,9.89227126066845,9.89227126066845,91334.029990899,0.0,1.0
1998-04-03,28.25,28.25,27.88,27.88,8400,10.1142476697026,10.1142476697026,9.98177787721449,9.98177787721449,23461.9526582126,0.0,1.0
1998-04-06,28.25,28.88,28.25,28.25,10600,10.1142476697026,10.3398043433987,10.1142476697026,10.1142476697026,29606.7497829826,0.0,1.0
1998-04-07,27.25,28.88,26.88,28.88,42100,9.75622120351847,10.3398043433987,9.62375141103032,10.3398043433987,117589.07225128,0.0,1.0
1998-04-08,27.25,28.25,27.0,28.0,13200,9.75622120351847,10.1142476697026,9.66671458697243,10.0247410531566,36868.7827486197,0.0,1.0
1998-04-09,26.38,27.0,25.0,25.0,70600,9.44473817793824,9.66671458697243,8.9506616546041,8.9506616546041,197192.125913072,0.0,1.0
1998-04-13,26.5,27.13,26.0,26.38,88000,9.48770135388034,9.71325802757637,9.30868812078826,9.44473817793824,245791.884990799,0.0,1.0
1998-04-14,26.63,26.81,26.38,26.5,59600,9.53424479448428,9.59868955839743,9.44473817793824,9.48770135388034,166468.140289223,0.0,1.0
1998-04-15,27.0,27.0,26.38,27.0,24000,9.66671458697243,9.66671458697243,9.44473817793824,9.66671458697243,67034.1504520359,0.0,1.0
1998-04-16,26.63,26.81,26.63,26.81,4400,9.53424479448428,9.59868955839743,9.53424479448428,9.59868955839743,12289.5942495399,0.0,1.0
1998-04-17,26.63,27.0,26.63,26.63,13300,9.53424479448428,9.66671458697243,9.53424479448428,9.53424479448428,37148.0917088366,0.0,1.0
1998-04-20,26.75,27.0,26.63,27.0,7400,9.57720797042638,9.66671458697243,9.53424479448428,9.66671458697243,20668.8630560444,0.0,1.0
1998-04-21,26.75,26.88,26.38,26.75,59600,9.57720797042638,9.62375141103032,9.44473817793824,9.57720797042638,166468.140289223,0.0,1.0
1998-04-22,26.75,26.88,26.63,26.75,33000,9.57720797042638,9.62375141103032,9.53424479448428,9.57720797042638,92171.9568715495,0.0,1.0
1998-04-23,27.5,27.75,26.75,26.88,40800,9.84572782006451,9.93523443661055,9.57720797042638,9.62375141103032,113958.055768461,0.0,1.0
1998-04-24,27.5,27.5,26.75,26.75,1400,9.84572782006451,9.84572782006451,9.57720797042638,9.57720797042638,3910.32544303543,0.0,1.0
1998-04-27,26.88,27.25,26.5,26.75,5200,9.62375141103032,9.75622120351847,9.48770135388034,9.57720797042638,14524.0659312745,0.0,1.0
1998-04-28,25.38,26.88,25.38,26.25,40700,9.08671171175408,9.62375141103032,9.08671171175408,9.3981947373343,113678.746808244,0.0,1.0
1998-04-29,26.0,26.13,25.38,26.13,5900,9.30868812078826,9.3552315613922,9.08671171175408,9.3552315613922,16479.2286527922,0.0,1.0
1998-04-30,25.25,26.0,25.25,26.0,21800,9.04016827115014,9.30868812078826,9.04016827115014,9.30868812078826,60889.353327266,0.0,1.0
1998-05-01,26.25,26.25,25.25,25.75,6600,9.3981947373343,9.3981947373343,9.04016827115014,9.21918150424222,18434.3913743099,0.0,1.0
1998-05-04,26.75,27.25,25.81,25.81,10900,9.57720797042638,9.75622120351847,9.24066309221327,9.24066309221327,30444.676663633,0.0,1.0
1998-05-05,26.88,28.0,26.69,26.69,17800,9.62375141103032,10.0247410531566,9.55572638245533,9.55572638245533,49716.9949185934,0.0,1.0
1998-05-06,27.0,27.5,26.5,26.5,17400,9.66671458697243,9.84572782006451,9.48770135388034,9.48770135388034,48599.759077726,0.0,1.0
1998-05-07,26.72,27.0,26.63,27.0,16600,9.56646717644086,9.66671458697243,9.53424479448428,9.66671458697243,46365.2873959915,0.0,1.0
1998-05-08,26.75,27.25,26.63,26.63,14000,9.57720797042638,9.75622120351847,9.53424479448428,9.53424479448428,39103.2544303543,0.0,1.0
1998-05-11,27.25,27.25,26.63,26.63,1300,9.75622120351847,9.75622120351847,9.53424479448428,9.53424479448428,3631.01648281861,0.0,1.0
1998-05-12,27.25,27.25,26.63,26.63,700,9.75622120351847,9.75622120351847,9.53424479448428,9.53424479448428,1955.16272151771,0.0,1.0
1998-05-13,26.75,27.25,26.63,26.63,22300,9.57720797042638,9.75622120351847,9.53424479448428,9.53424479448428,62285.8981283501,0.0,1.0
1998-05-14,27.44,27.63,27.13,27.25,5300,9.82424623209346,9.89227126066845,9.71325802757637,9.75622120351847,14803.3748914913,0.0,1.0
1998-05-15,27.63,27.63,27.53,27.63,3900,9.89227126066845,9.89227126066845,9.85646861405003,9.89227126066845,10893.0494484558,0.0,1.0
1998-05-18,27.63,27.69,27.13,27.69,7900,9.89227126066845,9.9137528486395,9.71325802757637,9.9137528486395,22065.4078571285,0.0,1.0
1998-05-19,27.63,27.63,27.38,27.38,1400,9.89227126066845,9.89227126066845,9.80276464412241,9.80276464412241,3910.32544303543,0.0,1.0
1998-05-20,27.38,27.63,27.38,27.38,1900,9.80276464412241,9.89227126066845,9.80276464412241,9.80276464412241,5306.87024411951,0.0,1.0
1998-05-21,27.5,27.75,27.25,27.63,9800,9.84572782006451,9.93523443661055,9.75622120351847,9.89227126066845,27372.278101248,0.0,1.0
1998-05-22,27.38,27.53,27.28,27.31,9000,9.80276464412241,9.85646861405003,9.76696199750399,9.77770279148952,25137.8064195135,0.0,1.0
1998-05-26,27.0,27.53,27.0,27.5,5800,9.66671458697243,9.85646861405003,9.66671458697243,9.84572782006451,16199.9196925753,0.0,1.0
1998-05-27,27.25,27.5,27.25,27.25,37100,9.75622120351847,9.84572782006451,9.75622120351847,9.75622120351847,103623.624240439,0.0,1.0
1998-05-28,27.0,27.34,27.0,27.25,10400,9.66671458697243,9.78844358547504,9.66671458697243,9.75622120351847,29048.1318625489,0.0,1.0
1998-05-29,27.13,27.13,26.81,26.81,700,9.71325802757637,9.71325802757637,9.59868955839743,9.59868955839743,1955.16272151771,0.0,1.0
1998-06-01,26.88,27.0,26.81,27.0,16300,9.62375141103032,9.66671458697243,9.59868955839743,9.66671458697243,45527.3605153411,0.0,1.0
1998-06-02,26.88,27.0,26.59,27.0,7400,9.62375141103032,9.66671458697243,9.51992373583692,9.66671458697243,20668.8630560444,0.0,1.0
1998-06-03,27.0,27.0,26.31,26.31,6100,9.66671458697243,9.66671458697243,9.41967632530535,9.41967632530535,17037.8465732258,0.0,1.0
1998-06-04,27.0,27.0,26.31,26.31,1600,9.66671458697243,9.66671458697243,9.41967632530535,9.41967632530535,4468.94336346906,0.0,1.0
1998-06-05,27.0,27.0,26.38,27.0,11300,9.66671458697243,9.66671458697243,9.44473817793824,9.66671458697243,31561.9125045002,0.0,1.0
1998-06-08,26.31,26.75,26.31,26.38,21700,9.41967632530535,9.57720797042638,9.41967632530535,9.44473817793824,60610.0443670492,0.0,1.0
1998-06-09,26.09,26.44,26.06,26.06,14900,9.34091050274484,9.46621976590929,9.33016970875931,9.33016970875931,41617.0350723056,0.0,1.0
1998-06-10,26.06,26.06,26.06,26.06,300,9.33016970875931,9.33016970875931,9.33016970875931,9.33016970875931,837.926880650449,0.0,1.0
1998-06-11,26.13,26.13,25.81,26.06,6600,9.3552315613922,9.3552315613922,9.24066309221327,9.33016970875931,18434.3913743099,0.0,1.0
1998-06-12,26.06,26.13,25.75,26.13,11700,9.33016970875931,9.3552315613922,9.21918150424222,9.3552315613922,32679.1483453675,0.0,1.0
1998-06-15,25.25,26.0,25.25,25.75,5500,9.04016827115014,9.30868812078826,9.04016827115014,9.21918150424222,15361.9928119249,0.0,1.0
1998-06-16,25.38,25.38,25.25,25.25,1400,9.08671171175408,9.08671171175408,9.04016827115014,9.04016827115014,3910.32544303543,0.0,1.0
1998-06-17,26.75,26.75,25.63,25.63,19900,9.57720797042638,9.57720797042638,9.17621832830012,9.17621832830012,55582.4830831465,0.0,1.0
1998-06-18,26.25,26.5,26.0,26.0,3000,9.3981947373343,9.48770135388034,9.30868812078826,9.30868812078826,8379.26880650449,0.0,1.0
1998-06-19,26.25,27.0,26.25,26.25,6700,9.3981947373343,9.66671458697243,9.3981947373343,9.3981947373343,18713.7003345267,0.0,1.0
1998-06-22,26.0,27.0,26.0,27.0,6300,9.30868812078826,9.66671458697243,9.30868812078826,9.66671458697243,17596.4644936594,0.0,1.0
1998-06-23,26.0,26.38,26.0,26.19,4300,9.30868812078826,9.44473817793824,9.30868812078826,9.37671314936325,12010.2852893231,0.0,1.0
1998-06-24,26.13,26.28,26.13,26.25,2200,9.3552315613922,9.40893553131983,9.3552315613922,9.3981947373343,6144.79712476996,0.0,1.0
1998-06-25,26.13,26.25,26.0,26.0,4100,9.3552315613922,9.3981947373343,9.30868812078826,9.30868812078826,11451.6673688895,0.0,1.0
1998-06-26,26.25,26.25,26.0,26.13,6100,9.3981947373343,9.3981947373343,9.30868812078826,9.3552315613922,17037.8465732258,0.0,1.0
1998-06-29,26.0,26.25,26.0,26.0,15600,9.30868812078826,9.3981947373343,9.30868812078826,9.30868812078826,43572.1977938234,0.0,1.0
1998-06-30,25.75,26.06,24.69,25.88,544700,9.269305209508,9.38089684503994,8.88773381059233,9.31610170182785,1513168.96822135,0.14,1.0
1998-07-01,25.94,26.0,25.69,25.69,18500,9.33770008289855,9.35929846396925,9.24770682843731,9.24770682843731,51392.7407969432,0.0,1.0
1998-07-02,25.75,26.13,25.75,25.94,31500,9.269305209508,9.40609495628909,9.269305209508,9.33770008289855,87506.5586542547,0.0,1.0
1998-07-06,26.25,26.25,26.06,26.06,4400,9.44929171843049,9.44929171843049,9.38089684503994,9.38089684503994,12223.1383517054,0.0,1.0
1998-07-07,26.38,26.38,26.13,26.38,2900,9.49608821075033,9.49608821075033,9.40609495628909,9.49608821075033,8056.15936816948,0.0,1.0
1998-07-08,26.5,26.5,26.13,26.38,4700,9.53928497289173,9.53928497289173,9.40609495628909,9.49608821075033,13056.5341484126,0.0,1.0
1998-07-09,27.25,27.38,26.63,27.13,20100,9.80926473627546,9.8560612285953,9.58608146521158,9.76606797413406,55837.5183793815,0.0,1.0
1998-07-10,27.0,27.31,27.0,27.0,21400,9.71927148181422,9.83086311734616,9.71927148181422,9.71927148181422,59448.9001651126,0.0,1.0
1998-07-13,26.75,27.31,26.75,27.0,24100,9.62927822735297,9.83086311734616,9.62927822735297,9.71927148181422,66949.4623354774,0.0,1.0
1998-07-14,26.0,27.0,26.0,27.0,9700,9.35929846396925,9.71927148181422,9.35929846396925,9.71927148181422,26946.4640935324,0.0,1.0
1998-07-15,26.25,26.25,26.0,26.25,4100,9.44929171843049,9.44929171843049,9.35929846396925,9.44929171843049,11389.7425549982,0.0,1.0
1998-07-16,26.06,26.5,26.0,26.0,22200,9.38089684503994,9.53928497289173,9.35929846396925,9.35929846396925,61671.2889563318,0.0,1.0
1998-07-17,25.25,26.25,25.25,26.25,900,9.08931870058552,9.44929171843049,9.08931870058552,9.44929171843049,2500.18739012156,0.0,1.0
1998-07-20,25.88,26.13,25.19,25.5,21400,9.31610170182785,9.40609495628909,9.06772031951482,9.17931195504676,59448.9001651127,0.0,1.0
1998-07-21,25.63,25.75,25.13,25.75,8000,9.22610844736661,9.269305209508,9.04612193844412,9.269305209508,22223.8879121916,0.0,1.0
1998-07-22,25.0,25.75,25.0,25.38,6400,8.99932544612427,9.269305209508,8.99932544612427,9.13611519290536,17779.1103297533,0.0,1.0
1998-07-23,25.03,25.03,25.0,25.0,1200,9.01012463665962,9.01012463665962,8.99932544612427,8.99932544612427,3333.58318682875,0.0,1.0
1998-07-24,25.0,25.25,25.0,25.25,32900,8.99932544612427,9.08931870058552,8.99932544612427,9.08931870058552,91395.7390388882,0.0,1.0
1998-07-27,24.69,25.13,24.25,25.13,12200,8.88773381059233,9.04612193844412,8.72934568274055,9.04612193844412,33891.4290660923,0.0,1.0
1998-07-28,24.44,24.5,24.38,24.5,700,8.79774055613109,8.81933893720179,8.77614217506039,8.81933893720179,1944.59019231677,0.0,1.0
1998-07-29,24.38,24.5,24.19,24.19,1000,8.77614217506039,8.81933893720179,8.70774730166985,8.70774730166985,2777.98598902396,0.0,1.0
1998-07-30,24.5,24.63,24.25,24.63,1300,8.81933893720179,8.86613542952164,8.72934568274055,8.86613542952164,3611.38178573114,0.0,1.0
1998-07-31,22.81,24.63,22.81,24.19,14400,8.21098453704379,8.86613542952164,8.21098453704379,8.70774730166985,40002.998241945,0.0,1.0
1998-08-03,22.75,23.5,22.63,23.5,22400,8.18938615597309,8.45936591935682,8.14618939383169,8.45936591935682,62226.8861541366,0.0,1.0
1998-08-04,21.06,23.13,20.88,23.13,54300,7.58103175581509,8.32617590275418,7.51623661260299,8.32617590275418,150844.639204001,0.0,1.0
1998-08-05,20.56,21.5,20.25,21.5,91300,7.4010452468926,7.73941988366688,7.28945361136066,7.73941988366688,253630.120797887,0.0,1.0
1998-08-06,21.0,21.0,20.5,20.5,44200,7.55943337474439,7.55943337474439,7.37944686582191,7.37944686582191,122786.980714859,0.0,1.0
1998-08-07,20.88,21.38,20.88,21.0,106700,7.51623661260299,7.69622312152548,7.51623661260299,7.55943337474439,296411.105028856,0.0,1.0
1998-08-10,21.0,21.0,20.81,21.0,21300,7.55943337474439,7.55943337474439,7.49103850135385,7.55943337474439,59171.1015662103,0.0,1.0
1998-08-11,21.0,21.0,20.63,20.63,56300,7.55943337474439,7.55943337474439,7.42624335814175,7.42624335814175,156400.611182049,0.0,1.0
1998-08-12,21.5,21.56,20.63,20.63,12500,7.73941988366688,7.76101826473757,7.42624335814175,7.42624335814175,34724.8248627994,0.0,1.0
1998-08-13,22.75,22.75,21.5,21.63,45100,8.18938615597309,8.18938615597309,7.73941988366688,7.78621637598672,125287.16810498,0.0,1.0
1998-08-14,23.5,24.25,22.5,22.75,44200,8.45936591935682,8.72934568274055,8.09939290151185,8.18938615597309,122786.980714859,0.0,1.0
1998-08-17,23.75,24.13,23.25,23.38,39700,8.54935917381806,8.68614892059915,8.36937266489558,8.41616915721542,110286.043764251,0.0,1.0
1998-08-18,23.63,24.13,23.63,24.13,2800,8.50616241167666,8.68614892059915,8.50616241167666,8.68614892059915,7778.36076926708,0.0,1.0
1998-08-19,23.25,24.13,23.25,24.13,5800,8.36937266489558,8.68614892059915,8.36937266489558,8.68614892059915,16112.3187363389,0.0,1.0
1998-08-20,23.31,23.31,23.31,23.31,4000,8.39097104596627,8.39097104596627,8.39097104596627,8.39097104596627,11111.9439560958,0.0,1.0
1998-08-21,23.75,23.75,22.88,22.88,2400,8.54935917381806,8.54935917381806,8.23618264829294,8.23618264829294,6667.1663736575,0.0,1.0
1998-08-24,22.88,22.88,22.63,22.75,8000,8.23618264829294,8.23618264829294,8.14618939383169,8.18938615597309,22223.8879121916,0.0,1.0
1998-08-25,22.63,23.63,22.63,23.63,6400,8.14618939383169,8.50616241167666,8.14618939383169,8.50616241167666,17779.1103297533,0.0,1.0
1998-08-26,21.75,22.25,21.75,22.25,34900,7.82941313812812,8.00939964705061,7.82941313812812,8.00939964705061,96951.7110169361,0.0,1.0
1998-08-27,21.53,21.75,21.5,21.56,15800,7.75021907420223,7.82941313812812,7.73941988366688,7.76101826473757,43892.1786265785,0.0,1.0
1998-08-28,21.63,22.5,21.5,21.5,11300,7.78621637598672,8.09939290151185,7.73941988366688,7.73941988366688,31391.2416759707,0.0,1.0
1998-08-31,21.69,21.69,21.38,21.5,14100,7.80781475705742,7.80781475705742,7.69622312152548,7.73941988366688,39169.6024452378,0.0,1.0
1998-09-01,23.0,23.63,21.69,21.69,20900,8.27937941043433,8.50616241167666,7.80781475705742,7.80781475705742,58059.9071706007,0.0,1.0
1998-09-02,22.0,23.0,22.0,22.38,12600,7.91940639258936,8.27937941043433,7.91940639258936,8.05619613937045,35002.6234617019,0.0,1.0
1998-09-03,22.06,22.75,22.0,22.75,800,7.94100477366006,8.18938615597309,7.91940639258936,8.18938615597309,2222.38879121916,0.0,1.0
1998-09-04,22.0,22.44,22.0,22.19,6900,7.91940639258936,8.07779452044115,7.91940639258936,7.98780126597991,19168.1033242653,0.0,1.0
1998-09-08,22.44,22.44,22.44,22.44,34700,8.07779452044115,8.07779452044115,8.07779452044115,8.07779452044115,96396.1138191313,0.0,1.0
1998-09-09,22.31,22.75,22.0,22.75,3600,8.0309980281213,8.18938615597309,7.91940639258936,8.18938615597309,10000.7495604862,0.0,1.0
1998-09-10,22.25,22.25,21.88,21.88,5900,8.00939964705061,8.00939964705061,7.87620963044797,7.87620963044797,16390.1173352413,0.0,1.0
1998-09-11,22.06,22.63,21.88,22.0,9100,7.94100477366006,8.14618939383169,7.87620963044797,7.91940639258936,25279.672500118,0.0,1.0
1998-09-14,22.38,22.5,21.94,22.09,23100,8.05619613937045,8.09939290151185,7.89780801151866,7.95180396419541,64171.4763464534,0.0,1.0
1998-09-15,22.06,22.5,21.88,22.5,2800,7.94100477366006,8.09939290151185,7.87620963044797,8.09939290151185,7778.36076926708,0.0,1.0
1998-09-16,22.13,22.25,21.88,21.88,36200,7.96620288490921,8.00939964705061,7.87620963044797,7.87620963044797,100563.092802667,0.0,1.0
1998-09-17,22.5,22.5,22.0,22.0,41200,8.09939290151185,8.09939290151185,7.91940639258936,7.91940639258936,114453.022747787,0.0,1.0
1998-09-18,22.88,22.88,22.25,22.75,23600,8.23618264829294,8.23618264829294,8.00939964705061,8.18938615597309,65560.4693409653,0.0,1.0
1998-09-21,22.88,23.0,22.69,22.75,9400,8.23618264829294,8.27937941043433,8.16778777490239,8.18938615597309,26113.0682968252,0.0,1.0
1998-09-22,22.88,23.0,22.0,22.69,307000,8.23618264829294,8.27937941043433,7.91940639258936,8.16778777490239,852841.698630354,0.0,1.0
1998-09-23,22.38,23.0,22.0,23.0,111000,8.05619613937045,8.27937941043433,7.91940639258936,8.27937941043433,308356.444781659,0.0,1.0
1998-09-24,21.75,22.5,21.75,21.75,23500,7.82941313812812,8.09939290151185,7.82941313812812,7.82941313812812,65282.670742063,0.0,1.0
1998-09-25,22.63,22.63,21.75,22.5,13900,8.14618939383169,8.14618939383169,7.82941313812812,8.09939290151185,38614.005247433,0.0,1.0
1998-09-28,22.88,22.88,21.5,21.5,4500,8.23618264829294,8.23618264829294,7.73941988366688,7.73941988366688,12500.9369506078,0.0,1.0
1998-09-29,22.88,22.88,22.88,22.88,0,8.28657887079123,8.28657887079123,8.28657887079123,8.28657887079123,0,0.14,1.0
1998-09-30,22.0,22.0,21.56,21.56,5900,7.96786429883772,7.96786429883772,7.80850701286097,7.80850701286097,16290.4380812477,0.0,1.0
1998-10-01,22.0,22.0,21.31,21.63,30000,7.96786429883772,7.96786429883772,7.71796310037418,7.83385930835727,82832.7360063442,0.0,1.0
1998-10-02,21.5,22.0,21.31,22.0,58400,7.78677647386414,7.96786429883772,7.71796310037418,7.96786429883772,161247.72609235,0.0,1.0
1998-10-05,21.81,21.94,21.81,21.94,6500,7.89905092534776,7.94613375984089,7.89905092534776,7.94613375984089,17947.0928013746,0.0,1.0
1998-10-06,21.88,21.88,21.5,21.5,6700,7.92440322084406,7.92440322084406,7.78677647386414,7.78677647386414,18499.3110414169,0.0,1.0
1998-10-07,22.0,22.0,21.75,21.88,53900,7.96786429883772,7.96786429883772,7.87732038635093,7.92440322084406,148822.815691398,0.0,1.0
1998-10-08,22.0,22.0,21.63,21.88,14700,7.96786429883772,7.96786429883772,7.83385930835727,7.92440322084406,40588.0406431087,0.0,1.0
1998-10-09,22.06,22.06,21.75,21.88,17800,7.98959483783455,7.98959483783455,7.87732038635093,7.92440322084406,49147.4233637642,0.0,1.0
1998-10-12,22.19,22.19,21.75,22.06,17300,8.03667767232769,8.03667767232769,7.87732038635093,7.98959483783455,47766.8777636585,0.0,1.0
1998-10-13,22.5,22.63,21.75,22.0,11300,8.14895212381131,8.19603495830444,7.87732038635093,7.96786429883772,31200.3305623896,0.0,1.0
1998-10-14,24.0,24.0,22.25,22.25,21200,8.69221559873206,8.69221559873206,8.05840821132452,8.05840821132452,58535.1334444832,0.0,1.0
1998-10-15,24.75,24.75,24.0,24.44,26800,8.96384733619244,8.96384733619244,8.69221559873206,8.85157288470882,73997.2441656675,0.0,1.0
1998-10-16,24.0,24.5,24.0,24.0,900,8.69221559873206,8.87330342370565,8.69221559873206,8.69221559873206,2484.98208019033,0.0,1.0
1998-10-19,24.13,24.13,23.25,23.25,5600,8.73929843322519,8.73929843322519,8.42058386127168,8.42058386127168,15462.1107211843,0.0,1.0
1998-10-20,23.25,24.25,23.25,24.25,7600,8.42058386127168,8.78275951121885,8.42058386127168,8.78275951121885,20984.2931216072,0.0,1.0
1998-10-21,23.38,23.5,23.25,23.5,117200,8.46766669576482,8.51112777375848,8.42058386127168,8.51112777375848,323599.888664785,0.0,1.0
1998-10-22,23.0,23.31,22.94,23.31,18100,8.33003994878489,8.44231440026851,8.30830940978806,8.44231440026851,49975.7507238277,0.0,1.0
1998-10-23,22.88,23.0,22.88,23.0,3500,8.28657887079123,8.33003994878489,8.28657887079123,8.33003994878489,9663.81920074016,0.0,1.0
1998-10-26,23.0,23.13,22.88,22.88,4500,8.33003994878489,8.37712278327802,8.28657887079123,8.28657887079123,12424.9104009516,0.0,1.0
1998-10-27,23.13,23.25,22.88,22.88,1900,8.37712278327802,8.42058386127168,8.28657887079123,8.28657887079123,5246.0732804018,0.0,1.0
1998-10-28,23.25,23.25,22.88,22.88,15800,8.42058386127168,8.42058386127168,8.28657887079123,8.28657887079123,43625.2409633413,0.0,1.0
1998-10-29,23.38,23.38,23.0,23.0,6400,8.46766669576482,8.46766669576482,8.33003994878489,8.33003994878489,17670.9836813534,0.0,1.0
1998-10-30,23.25,23.5,22.88,22.88,7300,8.42058386127168,8.51112777375848,8.28657887079123,8.28657887079123,20155.9657615438,0.0,1.0
1998-11-02,23.0,23.56,23.0,23.0,9500,8.33003994878489,8.53285831275531,8.33003994878489,8.33003994878489,26230.366402009,0.0,1.0
1998-11-03,22.75,23.5,22.5,23.5,4400,8.2394960362981,8.51112777375848,8.14895212381131,8.51112777375848,12148.8012809305,0.0,1.0
1998-11-04,23.0,23.38,23.0,23.38,3700,8.33003994878489,8.46766669576482,8.33003994878489,8.46766669576482,10216.0374407825,0.0,1.0
1998-11-05,22.13,23.25,22.13,23.0,18200,8.01494713333086,8.42058386127168,8.01494713333086,8.33003994878489,50251.8598438488,0.0,1.0
1998-11-06,22.0,22.25,21.94,22.0,145000,7.96786429883772,8.05840821132452,7.94613375984089,7.96786429883772,400358.224030664,0.0,1.0
1998-11-09,22.88,22.88,22.0,22.0,6400,8.28657887079123,8.28657887079123,7.96786429883772,7.96786429883772,17670.9836813534,0.0,1.0
1998-11-10,23.0,23.0,22.75,22.94,3800,8.33003994878489,8.33003994878489,8.2394960362981,8.30830940978806,10492.1465608036,0.0,1.0
1998-11-11,22.69,23.0,22.63,23.0,3800,8.21776549730127,8.33003994878489,8.19603495830444,8.33003994878489,10492.1465608036,0.0,1.0
1998-11-12,22.75,23.0,22.75,23.0,2400,8.2394960362981,8.33003994878489,8.2394960362981,8.33003994878489,6626.61888050754,0.0,1.0
1998-11-13,22.63,23.0,22.25,23.0,16000,8.19603495830444,8.33003994878489,8.05840821132452,8.33003994878489,44177.4592033836,0.0,1.0
1998-11-16,22.13,22.63,22.13,22.63,13900,8.01494713333086,8.19603495830444,8.01494713333086,8.19603495830444,38379.1676829395,0.0,1.0
1998-11-17,22.0,22.38,22.0,22.0,3300,7.96786429883772,8.10549104581765,7.96786429883772,7.96786429883772,9111.60096069787,0.0,1.0
1998-11-18,22.5,22.5,22.0,22.0,21900,8.14895212381131,8.14895212381131,7.96786429883772,7.96786429883772,60467.8972846313,0.0,1.0
1998-11-19,23.0,23.0,22.25,22.25,30600,8.33003994878489,8.33003994878489,8.05840821132452,8.05840821132452,84489.3907264711,0.0,1.0
1998-11-20,23.13,23.25,22.69,22.75,12600,8.37712278327802,8.42058386127168,8.21776549730127,8.2394960362981,34789.7491226646,0.0,1.0
1998-11-23,22.63,23.0,22.56,22.81,12500,8.19603495830444,8.33003994878489,8.17068266280814,8.26122657529493,34513.6400026434,0.0,1.0
1998-11-24,22.63,22.88,22.63,22.88,52500,8.19603495830444,8.28657887079123,8.19603495830444,8.28657887079123,144957.288011102,0.0,1.0
1998-11-25,22.62,23.0,22.62,22.62,3400,8.19241320180497,8.33003994878489,8.19241320180497,8.19241320180497,9387.71008071901,0.0,1.0
1998-11-27,23.0,24.0,23.0,23.0,2500,8.33003994878489,8.69221559873206,8.33003994878489,8.33003994878489,6902.72800052869,0.0,1.0
1998-11-30,23.0,23.5,22.88,23.5,6900,8.33003994878489,8.51112777375848,8.28657887079123,8.51112777375848,19051.5292814592,0.0,1.0
1998-12-01,22.25,23.25,22.13,23.25,19100,8.05840821132452,8.42058386127168,8.01494713333086,8.42058386127168,52736.8419240391,0.0,1.0
1998-12-02,22.0,23.13,22.0,23.13,11400,7.96786429883772,8.37712278327802,7.96786429883772,8.37712278327802,31476.4396824108,0.0,1.0
1998-12-03,22.0,22.5,22.0,22.0,58500,7.96786429883772,8.14895212381131,7.96786429883772,7.96786429883772,161523.835212371,0.0,1.0
1998-12-04,22.0,22.25,22.0,22.0,30800,7.96786429883772,8.05840821132452,7.96786429883772,7.96786429883772,85041.6089665134,0.0,1.0
1998-12-07,22.5,22.5,22.0,22.13,14200,8.14895212381131,8.14895212381131,7.96786429883772,8.01494713333086,39207.4950430029,0.0,1.0
1998-12-08,22.13,22.5,21.88,22.0,108200,8.01494713333086,8.14895212381131,7.92440322084406,7.96786429883772,298750.067862881,0.0,1.0
1998-12-09,22.5,22.5,21.75,22.5,2000,8.14895212381131,8.14895212381131,7.87732038635093,8.14895212381131,5522.18240042295,0.0,1.0
1998-12-10,22.19,22.5,21.88,21.88,2600,8.03667767232769,8.14895212381131,7.92440322084406,7.92440322084406,7178.83712054983,0.0,1.0
1998-12-11,21.88,22.5,21.88,22.5,1000,7.92440322084406,8.14895212381131,7.92440322084406,8.14895212381131,2761.09120021147,0.0,1.0
1998-12-14,22.0,22.0,21.88,21.88,11900,7.96786429883772,7.96786429883772,7.92440322084406,7.92440322084406,32856.9852825165,0.0,1.0
1998-12-15,21.88,22.0,21.88,21.88,15600,7.92440322084406,7.96786429883772,7.92440322084406,7.92440322084406,43073.022723299,0.0,1.0
1998-12-16,21.75,22.5,21.75,21.88,87900,7.87732038635093,8.14895212381131,7.87732038635093,7.92440322084406,242699.916498589,0.0,1.0
1998-12-17,22.5,22.5,21.5,22.0,56900,8.14895212381131,8.14895212381131,7.78677647386414,7.96786429883772,157106.089292033,0.0,1.0
1998-12-18,22.75,23.0,22.0,22.0,10400,8.2394960362981,8.33003994878489,7.96786429883772,7.96786429883772,28715.3484821993,0.0,1.0
1998-12-21,22.75,22.75,22.38,22.75,2500,8.2394960362981,8.2394960362981,8.10549104581765,8.2394960362981,6902.72800052868,0.0,1.0
1998-12-22,22.0,22.5,22.0,22.5,3900,7.96786429883772,8.14895212381131,7.96786429883772,8.14895212381131,10768.2556808248,0.0,1.0
1998-12-23,22.5,22.5,22.38,22.38,10500,8.14895212381131,8.14895212381131,8.10549104581765,8.10549104581765,28991.4576022205,0.0,1.0
1998-12-24,22.38,22.5,22.38,22.5,9000,8.10549104581765,8.14895212381131,8.10549104581765,8.14895212381131,24849.8208019032,0.0,1.0
1998-12-28,22.38,22.44,22.38,22.38,13800,8.10549104581765,8.12722158481448,8.10549104581765,8.10549104581765,38103.0585629183,0.0,1.0
1998-12-29,22.94,22.94,22.38,22.38,4900,8.30830940978806,8.30830940978806,8.10549104581765,8.10549104581765,13529.3468810362,0.0,1.0
1998-12-30,22.88,22.88,22.38,22.88,12200,8.28657887079123,8.28657887079123,8.10549104581765,8.28657887079123,33685.31264258,0.0,1.0
1998-12-31,23.0,23.25,22.38,22.38,16400,8.3807445397775,8.4718395891229,8.15482881740088,8.15482881740088,45007.934343983,0.14,1.0
1999-01-04,22.69,23.25,22.69,23.0,7700,8.26778667858919,8.4718395891229,8.26778667858919,8.3807445397775,21131.7740517481,0.0,1.0
1999-01-05,22.69,23.25,22.69,23.25,4900,8.26778667858919,8.4718395891229,8.26778667858919,8.4718395891229,13447.4925783852,0.0,1.0
1999-01-06,22.63,23.63,22.63,22.63,9900,8.24592386674629,8.61030406412792,8.24592386674629,8.24592386674629,27169.423780819,0.0,1.0
1999-01-07,22.75,23.13,21.88,22.25,4300,8.28964949043209,8.42811396543711,7.97263871871007,8.10745939174127,11800.8608340931,0.0,1.0
1999-01-08,22.81,23.13,22.75,22.75,2900,8.31151230227499,8.42811396543711,8.28964949043209,8.28964949043209,7958.72009741163,0.0,1.0
1999-01-11,23.06,23.06,22.81,22.81,500,8.40260735162039,8.40260735162039,8.31151230227499,8.31151230227499,1372.19312024339,0.0,1.0
1999-01-12,22.75,23.5,22.75,22.75,1600,8.28964949043209,8.56293463846831,8.28964949043209,8.28964949043209,4391.01798477883,0.0,1.0
1999-01-13,22.62,23.12,22.5,23.12,8000,8.24228006477248,8.42447016346329,8.19855444108668,8.42447016346329,21955.0899238942,0.0,1.0
1999-01-14,22.5,22.63,22.5,22.63,800,8.19855444108668,8.24592386674629,8.19855444108668,8.24592386674629,2195.50899238942,0.0,1.0
1999-01-15,22.5,23.13,22.38,22.63,2000,8.19855444108668,8.42811396543711,8.15482881740088,8.24592386674629,5488.77248097354,0.0,1.0
1999-01-19,22.88,23.13,22.5,22.5,5200,8.3370189160917,8.42811396543711,8.19855444108668,8.19855444108668,14270.8084505312,0.0,1.0
1999-01-20,22.94,23.13,22.63,23.13,4800,8.3588817279346,8.42811396543711,8.24592386674629,8.42811396543711,13173.0539543365,0.0,1.0
1999-01-21,22.69,23.13,22.69,22.69,1600,8.26778667858919,8.42811396543711,8.26778667858919,8.26778667858919,4391.01798477883,0.0,1.0
1999-01-22,23.13,23.13,22.0,22.69,9600,8.42811396543711,8.42811396543711,8.01636434239587,8.26778667858919,26346.107908673,0.0,1.0
1999-01-25,22.44,23.13,22.25,23.13,12900,8.17669162924378,8.42811396543711,8.10745939174127,8.42811396543711,35402.5825022794,0.0,1.0
1999-01-26,22.25,22.5,22.25,22.5,9900,8.10745939174127,8.19855444108668,8.10745939174127,8.19855444108668,27169.423780819,0.0,1.0
1999-01-27,22.25,22.25,22.25,22.25,1000,8.10745939174127,8.10745939174127,8.10745939174127,8.10745939174127,2744.38624048677,0.0,1.0
1999-01-28,21.75,22.5,21.0,22.5,6000,7.92526929305046,8.19855444108668,7.65198414501424,8.19855444108668,16466.3174429206,0.0,1.0
1999-01-29,21.75,21.75,21.13,21.13,18100,7.92526929305046,7.92526929305046,7.69935357067385,7.69935357067385,49673.3909528106,0.0,1.0
1999-02-01,21.44,21.75,21.25,21.25,3600,7.81231143186215,7.92526929305046,7.74307919435964,7.74307919435964,9879.79046575238,0.0,1.0
1999-02-02,21.75,21.75,21.38,21.44,1700,7.92526929305046,7.92526929305046,7.79044862001926,7.81231143186215,4665.45660882751,0.0,1.0
1999-02-03,21.75,21.75,21.38,21.63,3500,7.92526929305046,7.92526929305046,7.79044862001926,7.88154366936466,9605.3518417037,0.0,1.0
1999-02-04,21.5,21.75,21.38,21.75,8700,7.83417424370505,7.92526929305046,7.79044862001926,7.92526929305046,23876.1602922349,0.0,1.0
1999-02-05,21.38,22.25,21.06,21.38,20700,7.79044862001926,8.10745939174127,7.67384695685713,7.79044862001926,56808.7951780761,0.0,1.0
1999-02-08,21.25,22.13,21.0,21.38,5800,7.74307919435964,8.06373376805548,7.65198414501424,7.79044862001926,15917.4401948233,0.0,1.0
1999-02-09,21.13,21.63,20.5,21.0,6800,7.69935357067385,7.88154366936466,7.46979404632342,7.65198414501424,18661.82643531,0.0,1.0
1999-02-10,22.0,22.0,21.13,21.13,7100,8.01636434239587,8.01636434239587,7.69935357067385,7.69935357067385,19485.1423074561,0.0,1.0
1999-02-11,21.5,22.0,21.5,21.63,6400,7.83417424370505,8.01636434239587,7.83417424370505,7.88154366936466,17564.0719391153,0.0,1.0
1999-02-12,20.94,21.63,20.94,21.63,191000,7.63012133317134,7.88154366936466,7.63012133317134,7.88154366936466,524177.771932973,0.0,1.0
1999-02-16,21.25,22.0,20.75,21.0,18600,7.74307919435964,8.01636434239587,7.56088909566883,7.65198414501424,51045.584073054,0.0,1.0
1999-02-17,21.0,21.31,20.75,20.75,15400,7.65198414501424,7.76494200620254,7.56088909566883,7.56088909566883,42263.5481034963,0.0,1.0
1999-02-18,21.25,21.25,20.75,21.0,5300,7.74307919435964,7.74307919435964,7.56088909566883,7.65198414501424,14545.2470745799,0.0,1.0
1999-02-19,20.75,21.25,20.75,21.0,8200,7.56088909566883,7.74307919435964,7.56088909566883,7.65198414501424,22503.9671719915,0.0,1.0
1999-02-22,20.91,20.91,20.5,20.75,3400,7.61918992724989,7.61918992724989,7.46979404632342,7.56088909566883,9330.91321765502,0.0,1.0
1999-02-23,20.63,21.13,20.38,20.38,4500,7.51716347198303,7.69935357067385,7.42606842263762,7.42606842263762,12349.7380821905,0.0,1.0
1999-02-24,20.94,21.19,20.63,21.19,13400,7.63012133317134,7.72121638251675,7.51716347198303,7.72121638251675,36774.7756225227,0.0,1.0
1999-02-25,20.75,20.88,20.75,20.75,5200,7.56088909566883,7.60825852132844,7.56088909566883,7.56088909566883,14270.8084505312,0.0,1.0
1999-02-26,21.06,21.25,20.75,21.0,35900,7.67384695685713,7.74307919435964,7.56088909566883,7.65198414501424,98523.4660334751,0.0,1.0
1999-03-01,20.94,21.25,20.88,20.88,24800,7.63012133317134,7.74307919435964,7.60825852132844,7.60825852132844,68060.7787640719,0.0,1.0
1999-03-02,21.0,21.25,20.88,20.88,5000,7.65198414501424,7.74307919435964,7.60825852132844,7.60825852132844,13721.9312024338,0.0,1.0
1999-03-03,21.13,21.25,20.63,21.25,5100,7.69935357067385,7.74307919435964,7.51716347198303,7.74307919435964,13996.3698264825,0.0,1.0
1999-03-04,21.38,21.88,21.13,21.13,14200,7.79044862001926,7.97263871871007,7.69935357067385,7.69935357067385,38970.2846149121,0.0,1.0
1999-03-05,21.5,21.5,21.5,21.5,1200,7.83417424370505,7.83417424370505,7.83417424370505,7.83417424370505,3293.26348858413,0.0,1.0
1999-03-08,21.38,21.88,21.13,21.13,3000,7.79044862001926,7.97263871871007,7.69935357067385,7.69935357067385,8233.15872146031,0.0,1.0
1999-03-09,21.75,21.75,21.0,21.13,3900,7.92526929305046,7.92526929305046,7.65198414501424,7.69935357067385,10703.1063378984,0.0,1.0
1999-03-10,21.13,21.13,21.0,21.0,3700,7.69935357067385,7.69935357067385,7.65198414501424,7.65198414501424,10154.2290898011,0.0,1.0
1999-03-11,21.63,21.63,21.06,21.06,1200,7.88154366936466,7.88154366936466,7.67384695685713,7.67384695685713,3293.26348858413,0.0,1.0
1999-03-12,21.31,21.56,21.0,21.0,1000,7.76494200620254,7.85603705554795,7.65198414501424,7.65198414501424,2744.38624048677,0.0,1.0
1999-03-15,20.75,21.0,20.5,21.0,6400,7.56088909566883,7.65198414501424,7.46979404632342,7.65198414501424,17564.0719391153,0.0,1.0
1999-03-16,21.13,21.88,20.5,20.5,15700,7.69935357067385,7.97263871871007,7.46979404632342,7.46979404632342,43086.8639756423,0.0,1.0
1999-03-17,21.25,21.5,21.13,21.13,9300,7.74307919435964,7.83417424370505,7.69935357067385,7.69935357067385,25522.792036527,0.0,1.0
1999-03-18,21.0,21.38,21.0,21.13,21600,7.65198414501424,7.79044862001926,7.65198414501424,7.69935357067385,59278.7427945142,0.0,1.0
1999-03-19,20.75,21.38,20.75,21.0,13000,7.56088909566883,7.79044862001926,7.56088909566883,7.65198414501424,35677.021126328,0.0,1.0
1999-03-22,21.0,21.0,20.38,20.38,3600,7.65198414501424,7.65198414501424,7.42606842263762,7.42606842263762,9879.79046575237,0.0,1.0
1999-03-23,20.63,21.38,20.63,20.63,9300,7.51716347198303,7.79044862001926,7.51716347198303,7.51716347198303,25522.792036527,0.0,1.0
1999-03-24,20.88,21.38,20.63,20.63,14500,7.60825852132844,7.79044862001926,7.51716347198303,7.51716347198303,39793.6004870582,0.0,1.0
1999-03-25,21.13,21.38,20.88,21.13,8100,7.69935357067385,7.79044862001926,7.60825852132844,7.69935357067385,22229.5285479428,0.0,1.0
1999-03-26,20.88,21.19,20.88,20.88,2500,7.60825852132844,7.72121638251675,7.60825852132844,7.60825852132844,6860.96560121693,0.0,1.0
1999-03-29,20.75,21.0,20.63,20.63,137900,7.56088909566883,7.65198414501424,7.51716347198303,7.51716347198303,378450.862563126,0.0,1.0
1999-03-30,21.0,21.13,20.75,20.75,26900,7.65198414501424,7.69935357067385,7.56088909566883,7.56088909566883,73823.9898690941,0.0,1.0
1999-03-31,20.5,21.5,20.5,20.75,27300,7.52080727395685,7.88767592146694,7.52080727395685,7.61252443583437,74413.5542387801,0.14,1.0
1999-04-01,20.88,21.19,20.5,21.0,17400,7.66021736001068,7.77394664073881,7.52080727395685,7.70424159771189,47428.4191851566,0.0,1.0
1999-04-05,21.38,21.5,20.75,20.75,12900,7.84365168376573,7.88767592146694,7.61252443583437,7.61252443583437,35162.4487062367,0.0,1.0
1999-04-06,21.38,21.75,21.0,21.0,20700,7.84365168376573,7.97939308334446,7.70424159771189,7.70424159771189,56423.4642030311,0.0,1.0
1999-04-07,21.0,21.88,21.0,21.88,4400,7.70424159771189,8.02708600752077,7.70424159771189,8.02708600752077,11993.393357166,0.0,1.0
1999-04-08,21.06,21.69,21.0,21.0,5000,7.7262537165625,7.95738096449386,7.70424159771189,7.70424159771189,13628.8560876887,0.0,1.0
1999-04-09,21.25,21.38,21.13,21.13,3100,7.79595875958942,7.84365168376573,7.75193452188821,7.75193452188821,8449.89077436697,0.0,1.0
1999-04-12,21.56,21.63,21.13,21.13,6400,7.90968804031754,7.93536884564325,7.75193452188821,7.75193452188821,17444.9357922415,0.0,1.0
1999-04-13,21.13,21.75,21.13,21.5,8200,7.75193452188821,7.97939308334446,7.75193452188821,7.88767592146694,22351.3239838094,0.0,1.0
1999-04-14,21.34,21.63,21.06,21.63,10800,7.82897693786532,7.93536884564325,7.7262537165625,7.93536884564325,29438.3291494075,0.0,1.0
1999-04-15,21.25,21.75,21.25,21.75,5700,7.79595875958942,7.97939308334446,7.79595875958942,7.97939308334446,15536.8959399651,0.0,1.0
1999-04-16,21.75,21.75,21.0,21.0,7200,7.97939308334446,7.97939308334446,7.70424159771189,7.70424159771189,19625.5527662717,0.0,1.0
1999-04-19,21.88,22.25,21.25,21.63,17200,8.02708600752077,8.16282740709951,7.79595875958942,7.93536884564325,46883.264941649,0.0,1.0
1999-04-20,23.0,23.0,21.63,21.63,28600,8.43797889273207,8.43797889273207,7.93536884564325,7.93536884564325,77957.0568215792,0.0,1.0
1999-04-21,23.0,23.0,22.75,22.75,10700,8.43797889273207,8.43797889273207,8.34626173085455,8.34626173085455,29165.7520276538,0.0,1.0
1999-04-22,22.38,23.0,22.13,22.75,13800,8.21052033127582,8.43797889273207,8.1188031693983,8.34626173085455,37615.6428020207,0.0,1.0
1999-04-23,22.5,23.0,22.38,22.5,143200,8.25454456897703,8.43797889273207,8.21052033127582,8.25454456897703,390330.438351403,0.0,1.0
1999-04-26,25.0,25.0,22.38,22.38,25500,9.17171618775225,9.17171618775225,8.21052033127582,8.21052033127582,69507.1660472122,0.0,1.0
1999-04-27,24.13,24.13,23.5,23.5,5200,8.85254046441848,8.85254046441848,8.62141321648712,8.62141321648712,14174.0103311962,0.0,1.0
1999-04-28,23.75,23.81,23.5,23.5,2200,8.71313037836464,8.73514249721525,8.62141321648712,8.62141321648712,5996.69667858301,0.0,1.0
1999-04-29,23.0,23.5,23.0,23.5,4100,8.43797889273207,8.62141321648712,8.43797889273207,8.62141321648712,11175.6619919047,0.0,1.0
1999-04-30,22.63,23.44,22.38,23.25,22600,8.30223749315334,8.59940109763651,8.21052033127582,8.5296960546096,61602.4295163528,0.0,1.0
1999-05-03,23.38,23.38,22.69,23.0,14900,8.57738897878591,8.57738897878591,8.32424961200395,8.43797889273207,40613.9911413122,0.0,1.0
1999-05-04,23.25,23.38,22.75,22.88,2500,8.5296960546096,8.57738897878591,8.34626173085455,8.39395465503086,6814.42804384433,0.0,1.0
1999-05-05,23.38,23.63,22.88,23.13,6900,8.57738897878591,8.66910614066343,8.39395465503086,8.48567181690839,18807.8214010104,0.0,1.0
1999-05-06,23.63,23.63,23.0,23.13,2300,8.66910614066343,8.66910614066343,8.43797889273207,8.48567181690839,6269.27380033679,0.0,1.0
1999-05-07,23.5,23.63,23.0,23.13,11700,8.62141321648712,8.66910614066343,8.43797889273207,8.48567181690839,31891.5232451915,0.0,1.0
1999-05-10,24.25,24.25,23.63,23.63,3400,8.89656470211969,8.89656470211969,8.66910614066343,8.66910614066343,9267.62213962829,0.0,1.0
1999-05-11,24.13,24.13,23.63,23.63,32900,8.85254046441848,8.85254046441848,8.66910614066343,8.66910614066343,89677.8730569914,0.0,1.0
1999-05-12,23.88,24.06,23.69,24.06,20700,8.76082330254095,8.82685965909277,8.69111825951404,8.82685965909277,56423.4642030311,0.0,1.0
1999-05-13,24.0,24.13,24.0,24.06,17000,8.80484754024216,8.85254046441848,8.80484754024216,8.82685965909277,46338.1106981415,0.0,1.0
1999-05-14,24.38,24.38,23.75,23.75,19500,8.944257626296,8.944257626296,8.71313037836464,8.71313037836464,53152.5387419858,0.0,1.0
1999-05-17,24.13,24.5,24.13,24.25,9100,8.85254046441848,8.98828186399721,8.85254046441848,8.89656470211969,24804.5180795934,0.0,1.0
1999-05-18,24.75,24.75,24.25,24.25,1100,9.07999902587473,9.07999902587473,8.89656470211969,8.89656470211969,2998.34833929151,0.0,1.0
1999-05-19,24.63,24.75,24.63,24.75,2300,9.03597478817352,9.07999902587473,9.03597478817352,9.07999902587473,6269.27380033679,0.0,1.0
1999-05-20,24.31,25.0,24.31,24.59,16200,8.91857682097029,9.17171618775225,8.91857682097029,9.02130004227312,44157.4937241113,0.0,1.0
1999-05-21,25.25,25.25,25.0,25.19,400,9.26343334962978,9.26343334962978,9.17171618775225,9.24142123077917,1090.30848701509,0.0,1.0
1999-05-24,25.13,25.13,24.75,24.75,4500,9.21940911192857,9.21940911192857,9.07999902587473,9.07999902587473,12265.9704789198,0.0,1.0
1999-05-25,24.88,25.38,24.63,24.75,15600,9.12769195005104,9.31112627380609,9.03597478817352,9.07999902587473,42522.0309935887,0.0,1.0
1999-05-26,24.5,24.88,24.5,24.56,2400,8.98828186399721,9.12769195005104,8.98828186399721,9.01029398284781,6541.85092209056,0.0,1.0
1999-05-27,24.69,24.88,24.69,24.88,1700,9.05798690702413,9.12769195005104,9.05798690702413,9.12769195005104,4633.81106981414,0.0,1.0
1999-05-28,24.75,25.0,24.5,24.5,16300,9.07999902587473,9.17171618775225,8.98828186399721,8.98828186399721,44430.0708458651,0.0,1.0
1999-06-01,24.69,24.88,24.63,24.75,93900,9.05798690702413,9.12769195005104,9.03597478817352,9.07999902587473,255949.917326793,0.0,1.0
1999-06-02,24.5,24.88,24.5,24.63,10800,8.98828186399721,9.12769195005104,8.98828186399721,9.03597478817352,29438.3291494075,0.0,1.0
1999-06-03,24.5,25.0,24.5,25.0,25200,8.98828186399721,9.17171618775225,8.98828186399721,9.17171618775225,68689.4346819509,0.0,1.0
1999-06-04,24.5,24.63,24.25,24.63,205600,8.98828186399721,9.03597478817352,8.89656470211969,9.03597478817352,560418.562325758,0.0,1.0
1999-06-07,22.38,24.31,21.5,24.25,42100,8.21052033127582,8.91857682097029,7.88767592146694,8.89656470211969,114754.968258339,0.0,1.0
1999-06-08,22.88,23.0,22.63,22.63,13600,8.39395465503086,8.43797889273207,8.30223749315334,8.30223749315334,37070.4885585132,0.0,1.0
1999-06-09,23.0,23.0,22.69,22.69,10700,8.43797889273207,8.43797889273207,8.32424961200395,8.32424961200395,29165.7520276538,0.0,1.0
1999-06-10,23.0,23.25,22.88,23.25,6700,8.43797889273207,8.5296960546096,8.39395465503086,8.5296960546096,18262.6671575028,0.0,1.0
1999-06-11,23.0,23.25,23.0,23.0,27100,8.43797889273207,8.5296960546096,8.43797889273207,8.43797889273207,73868.3999952726,0.0,1.0
1999-06-14,23.0,23.0,23.0,23.0,2200,8.43797889273207,8.43797889273207,8.43797889273207,8.43797889273207,5996.69667858302,0.0,1.0
1999-06-15,23.0,23.25,22.88,22.88,6600,8.43797889273207,8.5296960546096,8.39395465503086,8.39395465503086,17990.090035749,0.0,1.0
1999-06-16,23.5,24.56,23.06,23.06,17600,8.62141321648712,9.01029398284781,8.45999101158268,8.45999101158268,47973.5734286641,0.0,1.0
1999-06-17,24.0,24.63,24.0,24.0,11300,8.80484754024216,9.03597478817352,8.80484754024216,8.80484754024216,30801.2147581764,0.0,1.0
1999-06-18,24.0,24.53,23.75,24.53,27900,8.80484754024216,8.99928792342251,8.71313037836464,8.99928792342251,76049.0169693028,0.0,1.0
1999-06-21,24.0,24.0,23.56,23.88,8300,8.80484754024216,8.80484754024216,8.64342533533772,8.76082330254095,22623.9011055632,0.0,1.0
1999-06-22,24.75,24.75,23.84,24.0,6900,9.07999902587473,9.07999902587473,8.74614855664055,8.80484754024216,18807.8214010104,0.0,1.0
1999-06-23,24.88,25.0,23.88,23.88,22300,9.12769195005104,9.17171618775225,8.76082330254095,8.76082330254095,60784.6981510915,0.0,1.0
1999-06-24,25.25,25.25,24.5,24.5,4900,9.26343334962978,9.26343334962978,8.98828186399721,8.98828186399721,13356.2789659349,0.0,1.0
1999-06-25,25.81,25.84,25.25,25.25,4900,9.46887979223543,9.47988585166073,9.26343334962978,9.26343334962978,13356.2789659349,0.0,1.0
1999-06-28,27.25,28.06,25.75,25.75,30300,9.99717064464996,10.2943342491331,9.44686767338482,9.44686767338482,82590.8678913933,0.0,1.0
1999-06-29,26.34,27.0,25.94,26.88,23800,9.66332017541577,9.90545348277243,9.51657271641174,9.86142924507122,64873.3549773981,0.0,1.0
1999-06-30,25.19,25.94,25.0,25.88,43000,9.29278284143058,9.56946355326357,9.2226903944329,9.54732909631693,116560.347797092,0.14,1.0
1999-07-01,25.88,25.88,24.38,24.88,15800,9.54732909631693,9.54732909631693,8.99396767265096,9.17842148053962,42829.1510510246,0.0,1.0
1999-07-02,25.56,25.88,25.25,25.88,8200,9.42927865926819,9.54732909631693,9.31491729837722,9.54732909631693,22227.7872543292,0.0,1.0
1999-07-06,25.69,26.0,25.31,26.0,3600,9.47723664931924,9.59159801021021,9.33705175532386,9.59159801021021,9758.54074580307,0.0,1.0
1999-07-07,24.75,25.5,23.63,25.5,26100,9.13046349048857,9.40714420232155,8.71728696081797,9.40714420232155,70749.4204070722,0.0,1.0
1999-07-08,25.13,25.25,24.25,25.25,3500,9.27064838448394,9.31491729837722,8.94600968259991,9.31491729837722,9487.47016953077,0.0,1.0
1999-07-09,24.81,25.25,24.75,25.25,4800,9.1525979474352,9.31491729837722,9.13046349048857,9.31491729837722,13011.3876610708,0.0,1.0
1999-07-12,25.0,25.25,24.81,25.25,7700,9.2226903944329,9.31491729837722,9.1525979474352,9.31491729837722,20872.4343729677,0.0,1.0
1999-07-13,25.5,25.5,25.0,25.0,2500,9.40714420232155,9.40714420232155,9.2226903944329,9.2226903944329,6776.76440680769,0.0,1.0
1999-07-14,25.5,25.5,25.25,25.5,1300,9.40714420232155,9.40714420232155,9.31491729837722,9.40714420232155,3523.91749154,0.0,1.0
1999-07-15,25.5,25.63,24.88,25.19,3500,9.40714420232155,9.4551021923726,9.17842148053962,9.29278284143058,9487.47016953076,0.0,1.0
1999-07-16,26.75,26.75,25.75,25.75,3800,9.8682787220432,9.8682787220432,9.49937110626588,9.49937110626588,10300.6818983477,0.0,1.0
1999-07-19,26.75,26.75,26.06,26.06,5800,9.8682787220432,9.8682787220432,9.61373246715685,9.61373246715685,15722.0934237938,0.0,1.0
1999-07-20,26.0,26.0,26.0,26.0,600,9.59159801021021,9.59159801021021,9.59159801021021,9.59159801021021,1626.42345763385,0.0,1.0
1999-07-21,27.0,27.0,26.0,26.06,5000,9.96050562598753,9.96050562598753,9.59159801021021,9.61373246715685,13553.5288136154,0.0,1.0
1999-07-22,26.38,27.0,26.13,27.0,5600,9.73178290420559,9.96050562598753,9.63955600026126,9.96050562598753,15179.9522712492,0.0,1.0
1999-07-23,25.38,26.5,25.13,26.0,17600,9.36287528842827,9.77605181809887,9.27064838448394,9.59159801021021,47708.4214239261,0.0,1.0
1999-07-26,25.06,25.75,25.06,25.75,26200,9.24482485137953,9.49937110626588,9.24482485137953,9.49937110626588,71020.4909833446,0.0,1.0
1999-07-27,24.0,25.0,23.5,25.0,8300,8.85378277865558,9.2226903944329,8.66932897076692,9.2226903944329,22498.8578306015,0.0,1.0
1999-07-28,24.0,24.25,24.0,24.0,9300,8.85378277865558,8.94600968259991,8.85378277865558,8.85378277865558,25209.5635933246,0.0,1.0
1999-07-29,23.5,24.25,23.38,24.25,22400,8.66932897076692,8.94600968259991,8.62506005687364,8.94600968259991,60719.8090849969,0.0,1.0
1999-07-30,23.75,23.88,23.38,23.88,14400,8.76155587471125,8.8095138647623,8.62506005687364,8.8095138647623,39034.1629832123,0.0,1.0
1999-08-02,23.88,23.88,23.5,23.88,11300,8.8095138647623,8.8095138647623,8.66932897076692,8.8095138647623,30630.9751187708,0.0,1.0
1999-08-03,23.88,23.88,23.75,23.88,5100,8.8095138647623,8.8095138647623,8.76155587471125,8.8095138647623,13824.5993898877,0.0,1.0
1999-08-04,23.75,23.88,23.63,23.69,5900,8.76155587471125,8.8095138647623,8.71728696081797,8.73942141776461,15993.1640000661,0.0,1.0
1999-08-05,23.64,23.88,23.63,23.88,6000,8.72097603697575,8.8095138647623,8.71728696081797,8.8095138647623,16264.2345763384,0.0,1.0
1999-08-06,23.5,23.88,23.0,23.63,32600,8.66932897076692,8.8095138647623,8.48487516287826,8.71728696081797,88369.0078647723,0.0,1.0
1999-08-09,23.5,23.88,23.25,23.5,17700,8.66932897076692,8.8095138647623,8.57710206682259,8.66932897076692,47979.4920001984,0.0,1.0
1999-08-10,22.44,22.63,22.0,22.0,7200,8.27828689804297,8.34837934504066,8.11596754710095,8.11596754710095,19517.0814916061,0.0,1.0
1999-08-11,22.75,22.75,22.25,22.38,11300,8.39264825893394,8.39264825893394,8.20819445104528,8.25615244109633,30630.9751187707,0.0,1.0
1999-08-12,22.38,22.75,22.38,22.75,23400,8.25615244109633,8.39264825893394,8.25615244109633,8.39264825893394,63430.5148477199,0.0,1.0
1999-08-13,23.69,23.69,22.5,22.75,19100,8.73942141776461,8.73942141776461,8.30042135498961,8.39264825893394,51774.4800680107,0.0,1.0
1999-08-16,23.69,23.69,22.5,22.5,3600,8.73942141776461,8.73942141776461,8.30042135498961,8.30042135498961,9758.54074580307,0.0,1.0
1999-08-17,23.06,23.69,22.75,23.69,8900,8.5070096198249,8.73942141776461,8.39264825893394,8.73942141776461,24125.2812882354,0.0,1.0
1999-08-18,23.0,23.0,22.81,22.81,3100,8.48487516287826,8.48487516287826,8.41478271588057,8.41478271588057,8403.18786444154,0.0,1.0
1999-08-19,23.47,24.0,23.0,23.0,4700,8.6582617422936,8.85378277865558,8.48487516287826,8.48487516287826,12740.3170847985,0.0,1.0
1999-08-20,24.0,24.0,23.31,23.63,3600,8.85378277865558,8.85378277865558,8.59923652376923,8.71728696081797,9758.54074580307,0.0,1.0
1999-08-23,23.75,23.75,23.75,23.75,2100,8.76155587471125,8.76155587471125,8.76155587471125,8.76155587471125,5692.48210171846,0.0,1.0
1999-08-24,23.75,24.13,23.75,23.75,4700,8.76155587471125,8.90174076870663,8.76155587471125,8.76155587471125,12740.3170847985,0.0,1.0
1999-08-25,23.13,24.0,22.75,23.63,23000,8.53283315292931,8.85378277865558,8.39264825893394,8.71728696081797,62346.2325426308,0.0,1.0
1999-08-26,23.31,23.31,22.88,23.0,20200,8.59923652376923,8.59923652376923,8.44060624898498,8.48487516287826,54756.2564070061,0.0,1.0
1999-08-27,23.13,23.25,22.75,22.75,11300,8.53283315292931,8.57710206682259,8.39264825893394,8.39264825893394,30630.9751187708,0.0,1.0
1999-08-30,24.0,24.0,22.94,23.06,64400,8.85378277865558,8.85378277865558,8.46274070593162,8.5070096198249,174569.451119366,0.0,1.0
1999-08-31,23.0,24.13,23.0,23.0,3300,8.48487516287826,8.90174076870663,8.48487516287826,8.48487516287826,8945.32901698615,0.0,1.0
1999-09-01,23.88,23.88,23.5,23.88,3600,8.8095138647623,8.8095138647623,8.66932897076692,8.8095138647623,9758.54074580307,0.0,1.0
1999-09-02,23.5,23.63,23.5,23.63,2800,8.66932897076692,8.71728696081797,8.66932897076692,8.71728696081797,7589.97613562461,0.0,1.0
1999-09-03,24.41,24.56,24.41,24.5,9100,9.00503490112428,9.06037104349087,9.00503490112428,9.03823658654424,24667.42244078,0.0,1.0
1999-09-07,24.84,24.88,24.13,24.13,2100,9.16366517590853,9.17842148053962,8.90174076870663,8.90174076870663,5692.48210171845,0.0,1.0
1999-09-08,24.88,24.88,24.5,24.84,4600,9.17842148053962,9.17842148053962,9.03823658654424,9.16366517590853,12469.2465085261,0.0,1.0
1999-09-09,24.44,24.88,24.44,24.5,2700,9.0161021295976,9.17842148053962,9.0161021295976,9.03823658654424,7318.9055593523,0.0,1.0
1999-09-10,24.44,24.44,24.44,24.44,0,9.0161021295976,9.0161021295976,9.0161021295976,9.0161021295976,0,0.0,1.0
1999-09-13,23.25,24.75,22.63,24.75,8300,8.57710206682259,9.13046349048857,8.34837934504066,9.13046349048857,22498.8578306015,0.0,1.0
1999-09-14,23.5,23.5,23.13,23.38,121900,8.66932897076692,8.66932897076692,8.53283315292931,8.62506005687364,330435.032475943,0.0,1.0
1999-09-15,23.41,23.5,23.38,23.38,4700,8.63612728534696,8.66932897076692,8.62506005687364,8.62506005687364,12740.3170847985,0.0,1.0
1999-09-16,23.06,23.44,23.06,23.31,7800,8.5070096198249,8.64719451382028,8.5070096198249,8.59923652376923,21143.50494924,0.0,1.0
1999-09-17,23.06,23.25,23.03,23.25,7200,8.5070096198249,8.57710206682259,8.49594239135158,8.57710206682259,19517.0814916061,0.0,1.0
1999-09-20,23.06,23.13,23.06,23.06,2500,8.5070096198249,8.53283315292931,8.5070096198249,8.5070096198249,6776.76440680769,0.0,1.0
1999-09-21,23.38,23.38,23.06,23.13,4500,8.62506005687364,8.62506005687364,8.5070096198249,8.53283315292931,12198.1759322538,0.0,1.0
1999-09-22,23.13,23.13,22.94,23.06,1300,8.53283315292931,8.53283315292931,8.46274070593162,8.5070096198249,3523.91749154,0.0,1.0
1999-09-23,23.06,23.13,23.06,23.13,5200,8.5070096198249,8.53283315292931,8.5070096198249,8.53283315292931,14095.66996616,0.0,1.0
1999-09-24,22.63,23.06,22.63,23.06,23400,8.34837934504066,8.5070096198249,8.34837934504066,8.5070096198249,63430.5148477199,0.0,1.0
1999-09-27,22.25,22.75,22.25,22.5,12000,8.20819445104528,8.39264825893394,8.20819445104528,8.30042135498961,32528.4691526769,0.0,1.0
1999-09-28,22.25,22.63,22.25,22.63,2900,8.20819445104528,8.34837934504066,8.20819445104528,8.34837934504066,7861.04671189691,0.0,1.0
1999-09-29,22.5,22.81,22.0,22.81,1700,8.35206842119843,8.4671413638905,8.16646690072735,8.4671413638905,4579.70386149106,0.14,1.0
1999-09-30,21.63,22.06,21.63,22.06,6200,8.02912177557876,8.18873908318388,8.02912177557876,8.18873908318388,16702.4493772027,0.0,1.0
1999-10-01,22.0,22.38,22.0,22.25,2500,8.16646690072735,8.30752405628537,8.16646690072735,8.25926766096289,6734.8586198398,0.0,1.0
1999-10-04,22.63,22.63,22.0,22.0,6900,8.40032481652091,8.40032481652091,8.16646690072735,8.16646690072735,18588.2097907578,0.0,1.0
1999-10-05,23.25,23.25,22.75,22.75,3400,8.63047070190505,8.63047070190505,8.44486918143397,8.44486918143397,9159.40772298212,0.0,1.0
1999-10-06,22.75,23.13,22.56,22.56,5200,8.44486918143397,8.58592633699199,8.37434060365496,8.37434060365496,14008.5059292668,0.0,1.0
1999-10-07,23.0,23.0,22.81,22.81,24600,8.53766994166951,8.53766994166951,8.4671413638905,8.4671413638905,66271.0088192236,0.0,1.0
1999-10-08,23.0,23.0,22.75,22.94,3800,8.53766994166951,8.53766994166951,8.44486918143397,8.51539775921298,10236.9851021565,0.0,1.0
1999-10-11,22.75,23.0,22.75,23.0,800,8.44486918143397,8.53766994166951,8.44486918143397,8.53766994166951,2155.15475834873,0.0,1.0
1999-10-12,22.75,23.0,22.75,23.0,2300,8.44486918143397,8.53766994166951,8.44486918143397,8.53766994166951,6196.06993025261,0.0,1.0
1999-10-13,22.94,22.94,22.75,22.75,22900,8.51539775921298,8.51539775921298,8.44486918143397,8.44486918143397,61691.3049577325,0.0,1.0
1999-10-14,23.69,23.69,22.94,22.94,30600,8.79380003991959,8.79380003991959,8.51539775921298,8.51539775921298,82434.6695068391,0.0,1.0
1999-10-15,23.25,23.75,23.0,23.75,36300,8.63047070190505,8.81607222237612,8.53766994166951,8.81607222237612,97790.1471600738,0.0,1.0
1999-10-18,23.25,23.25,22.75,22.75,800,8.63047070190505,8.63047070190505,8.44486918143397,8.44486918143397,2155.15475834873,0.0,1.0
1999-10-19,22.75,23.0,22.75,23.0,2200,8.44486918143397,8.53766994166951,8.44486918143397,8.53766994166951,5926.67558545902,0.0,1.0
1999-10-20,23.0,23.25,22.75,22.75,5200,8.53766994166951,8.63047070190505,8.44486918143397,8.44486918143397,14008.5059292668,0.0,1.0
1999-10-21,23.25,23.25,22.75,22.75,3800,8.63047070190505,8.63047070190505,8.44486918143397,8.44486918143397,10236.9851021565,0.0,1.0
1999-10-22,22.81,23.5,22.75,22.75,14900,8.4671413638905,8.72327146214058,8.44486918143397,8.44486918143397,40139.7573742452,0.0,1.0
1999-10-25,23.44,23.5,23.0,23.0,8100,8.70099927968405,8.72327146214058,8.53766994166951,8.53766994166951,21820.9419282809,0.0,1.0
1999-10-26,22.75,22.88,22.75,22.88,3100,8.44486918143397,8.49312557675645,8.44486918143397,8.49312557675645,8351.22468860135,0.0,1.0
1999-10-27,22.75,23.25,22.75,22.75,6200,8.44486918143397,8.63047070190505,8.44486918143397,8.44486918143397,16702.4493772027,0.0,1.0
1999-10-28,23.13,23.25,23.0,23.25,50000,8.58592633699199,8.63047070190505,8.53766994166951,8.63047070190505,134697.172396796,0.0,1.0
1999-10-29,22.75,23.13,22.75,23.06,14100,8.44486918143397,8.58592633699199,8.44486918143397,8.55994212412604,37984.6026158964,0.0,1.0
1999-11-01,22.75,23.03,22.75,23.0,18800,8.44486918143397,8.54880603289777,8.44486918143397,8.53766994166951,50646.1368211953,0.0,1.0
1999-11-02,22.5,23.0,22.5,22.75,153300,8.35206842119843,8.53766994166951,8.35206842119843,8.44486918143397,412981.530568576,0.0,1.0
1999-11-03,23.13,23.13,22.38,22.38,11800,8.58592633699199,8.58592633699199,8.30752405628537,8.30752405628537,31788.5326856438,0.0,1.0
1999-11-04,22.25,23.13,22.13,23.0,3400,8.25926766096289,8.58592633699199,8.21472329604983,8.53766994166951,9159.40772298213,0.0,1.0
1999-11-05,22.63,22.94,22.13,22.94,1100,8.40032481652091,8.51539775921298,8.21472329604983,8.51539775921298,2963.33779272951,0.0,1.0
1999-11-08,22.5,22.88,22.13,22.38,6100,8.35206842119843,8.49312557675645,8.21472329604983,8.30752405628537,16433.0550324091,0.0,1.0
1999-11-09,22.63,22.81,22.5,22.5,22800,8.40032481652091,8.4671413638905,8.35206842119843,8.35206842119843,61421.9106129389,0.0,1.0
1999-11-10,22.5,22.63,22.38,22.38,14900,8.35206842119843,8.40032481652091,8.30752405628537,8.30752405628537,40139.7573742452,0.0,1.0
1999-11-11,22.38,22.5,22.31,22.38,54300,8.30752405628537,8.35206842119843,8.28153984341942,8.30752405628537,146281.12922292,0.0,1.0
1999-11-12,22.0,22.38,22.0,22.38,4400,8.16646690072735,8.30752405628537,8.16646690072735,8.30752405628537,11853.351170918,0.0,1.0
1999-11-15,22.25,22.25,22.0,22.0,30000,8.25926766096289,8.25926766096289,8.16646690072735,8.16646690072735,80818.3034380776,0.0,1.0
1999-11-16,22.13,22.25,22.13,22.25,5800,8.21472329604983,8.25926766096289,8.21472329604983,8.25926766096289,15624.8719980283,0.0,1.0
1999-11-17,23.0,23.13,22.38,23.13,2000,8.53766994166951,8.58592633699199,8.30752405628537,8.58592633699199,5387.88689587183,0.0,1.0
1999-11-18,22.75,23.63,22.0,23.0,19700,8.44486918143397,8.77152785746306,8.16646690072735,8.53766994166951,53070.6859243376,0.0,1.0
1999-11-19,23.13,23.13,22.75,22.75,5000,8.58592633699199,8.58592633699199,8.44486918143397,8.44486918143397,13469.7172396796,0.0,1.0
1999-11-22,23.25,23.75,22.75,22.75,7400,8.63047070190505,8.81607222237612,8.44486918143397,8.44486918143397,19935.1815147258,0.0,1.0
1999-11-23,22.75,22.75,22.75,22.75,3800,8.44486918143397,8.44486918143397,8.44486918143397,8.44486918143397,10236.9851021565,0.0,1.0
1999-11-24,22.75,22.88,22.75,22.75,16900,8.44486918143397,8.49312557675645,8.44486918143397,8.44486918143397,45527.644270117,0.0,1.0
1999-11-26,23.0,23.0,23.0,23.0,900,8.53766994166951,8.53766994166951,8.53766994166951,8.53766994166951,2424.54910314233,0.0,1.0
1999-11-29,22.88,23.13,22.75,23.13,16900,8.49312557675645,8.58592633699199,8.44486918143397,8.58592633699199,45527.644270117,0.0,1.0
1999-11-30,22.75,23.13,22.75,23.13,8200,8.44486918143397,8.58592633699199,8.44486918143397,8.58592633699199,22090.3362730745,0.0,1.0
1999-12-01,23.0,23.0,22.75,22.75,2500,8.53766994166951,8.53766994166951,8.44486918143397,8.44486918143397,6734.85861983979,0.0,1.0
1999-12-02,22.75,23.0,22.75,23.0,3600,8.44486918143397,8.53766994166951,8.44486918143397,8.53766994166951,9698.1964125693,0.0,1.0
1999-12-03,22.75,23.47,22.75,23.25,105500,8.44486918143397,8.71213537091232,8.44486918143397,8.63047070190505,284211.033757239,0.0,1.0
1999-12-06,22.75,23.44,22.75,22.78,14600,8.44486918143397,8.70099927968405,8.44486918143397,8.45600527266223,39331.5743398644,0.0,1.0
1999-12-07,23.5,23.5,22.63,22.63,19100,8.72327146214058,8.72327146214058,8.40032481652091,8.40032481652091,51454.3198555761,0.0,1.0
1999-12-08,23.13,23.13,22.63,23.06,37600,8.58592633699199,8.58592633699199,8.40032481652091,8.55994212412604,101292.27364239,0.0,1.0
1999-12-09,23.0,23.0,22.63,22.63,32000,8.53766994166951,8.53766994166951,8.40032481652091,8.40032481652091,86206.1903339494,0.0,1.0
1999-12-10,23.06,23.25,22.75,23.0,19300,8.55994212412604,8.63047070190505,8.44486918143397,8.53766994166951,51993.1085451632,0.0,1.0
1999-12-13,23.0,23.0,22.75,22.75,1500,8.53766994166951,8.53766994166951,8.44486918143397,8.44486918143397,4040.91517190388,0.0,1.0
1999-12-14,23.13,23.38,23.0,23.25,62800,8.58592633699199,8.67872709722752,8.53766994166951,8.63047070190505,169179.648530376,0.0,1.0
1999-12-15,22.88,23.13,22.75,22.75,18400,8.49312557675645,8.58592633699199,8.44486918143397,8.44486918143397,49568.5594420209,0.0,1.0
1999-12-16,23.38,23.5,22.88,23.0,67400,8.67872709722752,8.72327146214058,8.49312557675645,8.53766994166951,181571.788390881,0.0,1.0
1999-12-17,23.06,23.38,23.06,23.06,59800,8.55994212412604,8.67872709722752,8.55994212412604,8.55994212412604,161097.818186568,0.0,1.0
1999-12-20,22.88,23.19,22.88,23.06,4300,8.49312557675645,8.60819851944852,8.49312557675645,8.55994212412604,11583.9568261244,0.0,1.0
1999-12-21,23.75,23.75,22.88,22.88,10800,8.81607222237612,8.81607222237612,8.49312557675645,8.49312557675645,29094.5892377079,0.0,1.0
1999-12-22,23.5,23.63,23.25,23.63,3900,8.72327146214058,8.77152785746306,8.63047070190505,8.77152785746306,10506.3794469501,0.0,1.0
1999-12-23,22.5,23.69,22.5,23.69,11400,8.35206842119843,8.79380003991959,8.35206842119843,8.79380003991959,30710.9553064695,0.0,1.0
1999-12-27,22.44,22.69,22.25,22.31,9700,8.3297962387419,8.42259699897744,8.25926766096289,8.28153984341942,26131.2514449784,0.0,1.0
1999-12-28,22.94,23.0,22.31,22.31,26000,8.51539775921298,8.53766994166951,8.28153984341942,8.28153984341942,70042.5296463338,0.0,1.0
1999-12-29,23.13,23.13,22.94,23.0,6100,8.58592633699199,8.58592633699199,8.51539775921298,8.53766994166951,16433.0550324091,0.0,1.0
1999-12-30,23.0,23.5,22.88,22.88,2800,8.53766994166951,8.72327146214058,8.49312557675645,8.49312557675645,7543.04165422057,0.0,1.0
1999-12-31,23.13,23.5,23.0,23.5,3800,8.58592633699199,8.72327146214058,8.53766994166951,8.72327146214058,10236.9851021565,0.0,1.0
2000-01-03,23.5,23.5,23.12,23.12,2300,8.7789519182819,8.7789519182819,8.63699439790118,8.63699439790118,6156.77138946877,0.15,1.0
2000-01-04,23.13,23.38,23.13,23.31,3500,8.64073012212172,8.73412322763536,8.64073012212172,8.70797315809154,9368.99994049595,0.0,1.0
2000-01-05,23.25,23.5,22.88,22.88,20400,8.68555881276827,8.7789519182819,8.54733701660808,8.54733701660808,54607.8853674621,0.0,1.0
2000-01-06,23.25,23.31,23.0,23.25,22900,8.68555881276827,8.70797315809154,8.59216570725463,8.68555881276827,61300.0281821021,0.0,1.0
2000-01-07,23.06,23.25,23.0,23.0,19400,8.6145800525779,8.68555881276827,8.59216570725463,8.59216570725463,51931.0282416062,0.0,1.0
2000-01-10,23.63,23.63,23.0,23.0,7000,8.827516333149,8.827516333149,8.59216570725463,8.59216570725463,18737.9998809919,0.0,1.0
2000-01-11,24.0,24.0,23.5,23.5,10100,8.96573812930918,8.96573812930918,8.7789519182819,8.7789519182819,27036.2569711455,0.0,1.0
2000-01-12,24.06,24.13,23.75,23.75,9200,8.98815247463245,9.01430254417627,8.87234502379554,8.87234502379554,24627.0855578751,0.0,1.0
2000-01-13,24.44,24.5,23.75,24.06,55800,9.13010999501318,9.15252434033645,8.87234502379554,8.98815247463245,149368.627622764,0.0,1.0
2000-01-14,24.5,24.5,24.25,24.25,1400,9.15252434033645,9.15252434033645,9.05913123482282,9.05913123482282,3747.59997619838,0.0,1.0
2000-01-18,24.25,24.5,24.13,24.44,13900,9.05913123482282,9.15252434033645,9.01430254417627,9.13010999501318,37208.3140493982,0.0,1.0
2000-01-19,24.0,24.5,23.88,24.44,177300,8.96573812930918,9.15252434033645,8.92090943866263,9.13010999501318,474606.768414266,0.0,1.0
2000-01-20,23.5,24.06,23.5,24.06,7500,8.7789519182819,8.98815247463245,8.7789519182819,8.98815247463245,20076.4284439199,0.0,1.0
2000-01-21,23.69,24.09,23.5,24.09,5600,8.84993067847227,8.99935964729409,8.7789519182819,8.99935964729409,14990.3999047935,0.0,1.0
2000-01-24,23.66,24.0,23.44,24.0,4800,8.83872350581063,8.96573812930918,8.75653757295863,8.96573812930918,12848.9142041087,0.0,1.0
2000-01-25,23.44,23.81,23.44,23.81,4600,8.75653757295863,8.89475936911881,8.75653757295863,8.89475936911881,12313.5427789375,0.0,1.0
2000-01-26,23.5,23.63,23.38,23.5,36600,8.7789519182819,8.827516333149,8.73412322763536,8.7789519182819,97972.9708063292,0.0,1.0
2000-01-27,23.38,23.56,23.38,23.5,19200,8.73412322763536,8.80136626360518,8.73412322763536,8.7789519182819,51395.6568164349,0.0,1.0
2000-01-28,23.5,23.63,23.38,23.5,12900,8.7789519182819,8.827516333149,8.73412322763536,8.7789519182819,34531.4569235423,0.0,1.0
2000-01-31,23.0,23.44,23.0,23.38,8000,8.59216570725463,8.75653757295863,8.59216570725463,8.73412322763536,21414.8570068479,0.0,1.0
2000-02-01,23.13,23.25,23.0,23.0,3600,8.64073012212172,8.68555881276827,8.59216570725463,8.59216570725463,9636.68565308155,0.0,1.0
2000-02-02,23.25,23.38,23.13,23.13,50000,8.68555881276827,8.73412322763536,8.64073012212172,8.64073012212172,133842.856292799,0.0,1.0
2000-02-03,23.25,23.25,23.13,23.25,8200,8.68555881276827,8.68555881276827,8.64073012212172,8.68555881276827,21950.2284320191,0.0,1.0
2000-02-04,23.13,23.5,23.13,23.25,7600,8.64073012212172,8.7789519182819,8.64073012212172,8.68555881276827,20344.1141565055,0.0,1.0
2000-02-07,23.25,23.25,23.13,23.25,24200,8.68555881276827,8.68555881276827,8.64073012212172,8.68555881276827,64779.9424457149,0.0,1.0
2000-02-08,23.13,23.38,23.13,23.13,27700,8.64073012212172,8.73412322763536,8.64073012212172,8.64073012212172,74148.9423862108,0.0,1.0
2000-02-09,23.0,23.13,23.0,23.13,3900,8.59216570725463,8.64073012212172,8.59216570725463,8.64073012212172,10439.7427908383,0.0,1.0
2000-02-10,23.13,23.13,23.0,23.0,12600,8.64073012212172,8.64073012212172,8.59216570725463,8.59216570725463,33728.3997857854,0.0,1.0
2000-02-11,23.13,23.25,23.13,23.13,40900,8.64073012212172,8.68555881276827,8.64073012212172,8.64073012212172,109483.45644751,0.0,1.0
2000-02-14,23.0,23.13,23.0,23.13,21300,8.59216570725463,8.64073012212172,8.59216570725463,8.64073012212172,57017.0567807325,0.0,1.0
2000-02-15,23.0,23.0,23.0,23.0,13800,8.59216570725463,8.59216570725463,8.59216570725463,8.59216570725463,36940.6283368126,0.0,1.0
2000-02-16,23.0,23.13,23.0,23.0,700,8.59216570725463,8.64073012212172,8.59216570725463,8.59216570725463,1873.79998809919,0.0,1.0
2000-02-17,22.88,23.13,22.88,23.13,12600,8.54733701660808,8.64073012212172,8.54733701660808,8.64073012212172,33728.3997857854,0.0,1.0
2000-02-18,22.88,23.13,22.88,23.13,1200,8.54733701660808,8.64073012212172,8.54733701660808,8.64073012212172,3212.22855102718,0.0,1.0
2000-02-22,23.13,23.13,22.75,22.75,6700,8.64073012212172,8.64073012212172,8.49877260174099,8.49877260174099,17934.9427432351,0.0,1.0
2000-02-23,23.0,23.13,22.88,22.88,8400,8.59216570725463,8.64073012212172,8.54733701660808,8.54733701660808,22485.5998571903,0.0,1.0
2000-02-24,23.06,23.13,23.0,23.0,5400,8.6145800525779,8.64073012212172,8.59216570725463,8.59216570725463,14455.0284796223,0.0,1.0
2000-02-25,23.0,23.13,23.0,23.06,20400,8.59216570725463,8.64073012212172,8.59216570725463,8.6145800525779,54607.8853674621,0.0,1.0
2000-02-28,22.31,22.5,22.31,22.5,2300,8.33440073603699,8.40537949622736,8.33440073603699,8.40537949622736,6156.77138946877,0.0,1.0
2000-02-29,22.5,23.0,22.0,23.0,17400,8.40537949622736,8.59216570725463,8.21859328520008,8.59216570725463,46577.3139898941,0.0,1.0
2000-03-01,21.5,22.25,21.5,22.25,10300,8.03180707417281,8.31198639071372,8.03180707417281,8.31198639071372,27571.6283963166,0.0,1.0
2000-03-02,22.5,22.75,21.63,21.63,14600,8.40537949622736,8.49877260174099,8.0803714890399,8.0803714890399,39082.1140374974,0.0,1.0
2000-03-03,22.0,22.5,21.88,22.25,8900,8.21859328520008,8.40537949622736,8.17376459455354,8.31198639071372,23824.0284201183,0.0,1.0
2000-03-06,22.13,22.48,22.0,22.0,1700,8.26715770006717,8.39790804778626,8.21859328520008,8.21859328520008,4550.65711395518,0.0,1.0
2000-03-07,22.5,22.5,22.38,22.38,1900,8.40537949622736,8.40537949622736,8.36055080558081,8.36055080558081,5086.02853912637,0.0,1.0
2000-03-08,22.44,22.5,22.44,22.44,9700,8.38296515090408,8.40537949622736,8.38296515090408,8.38296515090408,25965.5141208031,0.0,1.0
2000-03-09,22.5,22.5,22.25,22.25,63600,8.40537949622736,8.40537949622736,8.31198639071372,8.31198639071372,170248.113204441,0.0,1.0
2000-03-10,22.88,23.5,22.5,22.5,19900,8.54733701660808,8.7789519182819,8.40537949622736,8.40537949622736,53269.4568045342,0.0,1.0
2000-03-13,23.0,23.13,22.5,23.13,5400,8.59216570725463,8.64073012212172,8.40537949622736,8.64073012212172,14455.0284796223,0.0,1.0
2000-03-14,22.75,22.94,22.75,22.88,8700,8.49877260174099,8.56975136193136,8.49877260174099,8.54733701660808,23288.6569949471,0.0,1.0
2000-03-15,22.75,22.81,22.75,22.75,3700,8.49877260174099,8.52118694706427,8.49877260174099,8.49877260174099,9904.37136566715,0.0,1.0
2000-03-16,22.75,23.13,22.75,22.75,1700,8.49877260174099,8.64073012212172,8.49877260174099,8.49877260174099,4550.65711395518,0.0,1.0
2000-03-17,23.13,23.13,22.63,23.13,15700,8.64073012212172,8.64073012212172,8.45394391109445,8.64073012212172,42026.656875939,0.0,1.0
2000-03-20,23.13,23.13,23.13,23.13,4300,8.64073012212172,8.64073012212172,8.64073012212172,8.64073012212172,11510.4856411807,0.0,1.0
2000-03-21,23.0,23.0,22.88,23.0,34900,8.59216570725463,8.59216570725463,8.54733701660808,8.59216570725463,93422.313692374,0.0,1.0
2000-03-22,23.19,23.38,23.0,23.0,6700,8.663144467445,8.73412322763536,8.59216570725463,8.59216570725463,17934.9427432351,0.0,1.0
2000-03-23,23.0,23.38,23.0,23.25,8500,8.59216570725463,8.73412322763536,8.59216570725463,8.68555881276827,22753.2855697759,0.0,1.0
2000-03-24,23.0,23.38,23.0,23.09,57700,8.59216570725463,8.73412322763536,8.59216570725463,8.62578722523954,154454.65616189,0.0,1.0
2000-03-27,22.94,23.0,22.88,22.88,16600,8.56975136193136,8.59216570725463,8.54733701660808,8.54733701660808,44435.8282892094,0.0,1.0
2000-03-28,22.75,23.0,22.75,22.94,3300,8.49877260174099,8.59216570725463,8.49877260174099,8.56975136193136,8833.62851532476,0.0,1.0
2000-03-29,23.63,23.63,22.69,22.94,61200,8.827516333149,8.827516333149,8.47635825641772,8.56975136193136,163823.656102386,0.0,1.0
2000-03-30,23.75,23.75,23.56,23.75,20300,8.87234502379554,8.87234502379554,8.80136626360518,8.87234502379554,54340.1996548765,0.0,1.0
2000-03-31,23.81,24.0,23.81,23.81,21300,8.89475936911881,8.96573812930918,8.89475936911881,8.89475936911881,57017.0567807325,0.0,1.0
2000-04-03,23.41,23.5,22.75,22.81,8200,8.80136626360518,8.83520321207696,8.55322864147876,8.57578660712662,21810.4774021039,0.15,1.0
2000-04-04,23.25,23.5,22.88,23.13,9000,8.74121168854423,8.83520321207696,8.60210423371578,8.69609575724852,23938.3288559676,0.0,1.0
2000-04-05,22.88,23.5,22.88,23.31,8800,8.60210423371578,8.83520321207696,8.60210423371578,8.76376965419208,23406.3659925017,0.0,1.0
2000-04-06,23.69,23.75,23.31,23.31,9600,8.90663676996184,8.92919473560969,8.76376965419208,8.76376965419208,25534.2174463655,0.0,1.0
2000-04-07,23.63,23.69,23.56,23.69,5300,8.88407880431398,8.90663676996184,8.85776117772482,8.90663676996184,14097.0158818476,0.0,1.0
2000-04-10,23.44,23.63,23.44,23.63,1100,8.81264524642911,8.88407880431398,8.81264524642911,8.88407880431398,2925.79574906271,0.0,1.0
2000-04-11,23.53,23.63,23.44,23.5,2800,8.84648219490089,8.88407880431398,8.81264524642911,8.83520321207696,7447.48008852327,0.0,1.0
2000-04-12,23.0,23.63,23.0,23.44,9000,8.6472201650115,8.88407880431398,8.6472201650115,8.81264524642911,23938.3288559676,0.0,1.0
2000-04-13,23.31,23.59,23.0,23.0,13600,8.76376965419208,8.86904016054875,8.6472201650115,8.6472201650115,36173.4747156845,0.0,1.0
2000-04-14,22.75,23.31,20.5,23.0,12700,8.55322864147876,8.76376965419208,7.70730492968416,8.6472201650115,33779.6418300877,0.0,1.0
2000-04-17,22.0,22.75,21.0,22.75,2100,8.27125407088056,8.55322864147876,7.89528797674963,8.55322864147876,5585.61006639245,0.0,1.0
2000-04-18,22.5,22.75,22.5,22.69,40800,8.45923711794603,8.55322864147876,8.45923711794603,8.5306706758309,108520.424147053,0.0,1.0
2000-04-19,22.72,22.75,22.25,22.75,19000,8.54194965865483,8.55322864147876,8.36524559441329,8.55322864147876,50536.4720292651,0.0,1.0
2000-04-20,23.5,24.0,22.69,22.75,28100,8.83520321207696,9.02318625914243,8.5306706758309,8.55322864147876,74740.7823169657,0.0,1.0
2000-04-24,24.25,24.25,23.5,23.5,10900,9.11717778267516,9.11717778267516,8.83520321207696,8.83520321207696,28991.9760588942,0.0,1.0
2000-04-25,24.0,24.25,23.75,24.0,1700,9.02318625914243,9.11717778267516,8.92919473560969,9.02318625914243,4521.68433946056,0.0,1.0
2000-04-26,24.25,24.25,24.13,24.13,3100,9.11717778267516,9.11717778267516,9.07206185137945,9.07206185137945,8245.42438372219,0.0,1.0
2000-04-27,24.25,24.25,23.63,23.63,3300,9.11717778267516,9.11717778267516,8.88407880431398,8.88407880431398,8777.38724718814,0.0,1.0
2000-04-28,24.13,24.5,24.0,24.0,37000,9.07206185137945,9.2111693062079,9.02318625914243,9.02318625914243,98413.1297412003,0.0,1.0
2000-05-01,24.75,24.75,23.94,23.94,6300,9.30516082974063,9.30516082974063,9.00062829349457,9.00062829349457,16756.8301991774,0.0,1.0
2000-05-02,24.88,24.88,24.25,24.25,500,9.35403642197765,9.35403642197765,9.11717778267516,9.11717778267516,1329.90715866487,0.0,1.0
2000-05-03,24.25,24.25,23.94,24.25,3400,9.11717778267516,9.11717778267516,9.00062829349457,9.11717778267516,9043.36867892112,0.0,1.0
2000-05-04,24.75,24.75,24.63,24.63,500,9.30516082974063,9.30516082974063,9.26004489844492,9.26004489844492,1329.90715866487,0.0,1.0
2000-05-05,24.06,24.56,24.0,24.52,10600,9.04574422479029,9.23372727185575,9.02318625914243,9.21868862809051,28194.0317636952,0.0,1.0
2000-05-08,23.75,24.44,23.63,23.63,4300,8.92919473560969,9.18861134056004,8.88407880431398,8.88407880431398,11437.2015645179,0.0,1.0
2000-05-09,24.0,24.75,24.0,24.75,12800,9.02318625914243,9.30516082974063,9.02318625914243,9.30516082974063,34045.6232618207,0.0,1.0
2000-05-10,23.38,23.69,23.38,23.38,23300,8.79008728078125,8.90663676996184,8.79008728078125,8.79008728078125,61973.6735937829,0.0,1.0
2000-05-11,24.0,24.0,23.63,23.63,2100,9.02318625914243,9.02318625914243,8.88407880431398,8.88407880431398,5585.61006639245,0.0,1.0
2000-05-12,23.75,24.75,23.63,24.25,32600,8.92919473560969,9.30516082974063,8.88407880431398,9.11717778267516,86709.9467449495,0.0,1.0
2000-05-15,23.69,24.13,23.5,23.63,67700,8.90663676996184,9.07206185137945,8.83520321207696,8.88407880431398,180069.429283223,0.0,1.0
2000-05-16,23.56,24.0,23.56,23.63,144200,8.85776117772482,9.02318625914243,8.85776117772482,8.88407880431398,383545.224558948,0.0,1.0
2000-05-17,23.38,23.88,23.38,23.56,182100,8.79008728078125,8.97807032784672,8.79008728078125,8.85776117772482,484352.187185745,0.0,1.0
2000-05-18,23.75,24.56,23.75,24.56,4100,8.92919473560969,9.23372727185575,8.92919473560969,9.23372727185575,10905.2387010519,0.0,1.0
2000-05-19,23.88,24.0,23.81,24.0,12300,8.97807032784672,9.02318625914243,8.95175270125755,9.02318625914243,32715.7161031558,0.0,1.0
2000-05-22,24.0,24.13,23.81,23.81,9300,9.02318625914243,9.07206185137945,8.95175270125755,8.95175270125755,24736.2731511666,0.0,1.0
2000-05-23,24.0,24.13,24.0,24.13,4300,9.02318625914243,9.07206185137945,9.02318625914243,9.07206185137945,11437.2015645179,0.0,1.0
2000-05-24,24.38,24.5,23.94,24.0,20200,9.16605337491218,9.2111693062079,9.00062829349457,9.02318625914243,53728.2492100607,0.0,1.0
2000-05-25,24.19,24.81,24.19,24.25,5700,9.09461981702731,9.32771879538848,9.09461981702731,9.11717778267516,15160.9416087795,0.0,1.0
2000-05-26,24.13,24.25,23.94,24.13,3500,9.07206185137945,9.11717778267516,9.00062829349457,9.07206185137945,9309.35011065409,0.0,1.0
2000-05-30,24.31,24.63,24.13,24.13,1900,9.13973574832302,9.26004489844492,9.07206185137945,9.07206185137945,5053.6472029265,0.0,1.0
2000-05-31,24.25,24.38,24.25,24.38,10500,9.11717778267516,9.16605337491218,9.11717778267516,9.16605337491218,27928.0503319623,0.0,1.0
2000-06-01,23.94,24.38,23.88,23.94,27500,9.00062829349457,9.16605337491218,8.97807032784672,9.00062829349457,73144.8937265678,0.0,1.0
2000-06-02,24.0,24.38,23.31,24.38,16400,9.02318625914243,9.16605337491218,8.76376965419208,9.16605337491218,43620.9548042077,0.0,1.0
2000-06-05,24.06,24.13,23.94,24.0,18600,9.04574422479029,9.07206185137945,9.00062829349457,9.02318625914243,49472.5463023331,0.0,1.0
2000-06-06,24.13,24.13,24.06,24.06,3900,9.07206185137945,9.07206185137945,9.04574422479029,9.04574422479029,10373.275837586,0.0,1.0
2000-06-07,24.14,24.19,24.13,24.13,4800,9.07582151232076,9.09461981702731,9.07206185137945,9.07206185137945,12767.1087231827,0.0,1.0
2000-06-08,24.19,24.25,24.13,24.25,2000,9.09461981702731,9.11717778267516,9.07206185137945,9.11717778267516,5319.62863465948,0.0,1.0
2000-06-09,24.22,24.25,23.94,24.13,11300,9.10589879985123,9.11717778267516,9.00062829349457,9.07206185137945,30055.9017858261,0.0,1.0
2000-06-12,24.06,24.19,24.0,24.06,42600,9.04574422479029,9.09461981702731,9.02318625914243,9.04574422479029,113308.089918247,0.0,1.0
2000-06-13,24.19,24.19,24.06,24.09,14800,9.09461981702731,9.09461981702731,9.04574422479029,9.05702320761421,39365.2518964801,0.0,1.0
2000-06-14,24.19,24.19,24.06,24.19,1000,9.09461981702731,9.09461981702731,9.04574422479029,9.09461981702731,2659.81431732974,0.0,1.0
2000-06-15,24.25,24.31,24.06,24.06,19200,9.11717778267516,9.13973574832302,9.04574422479029,9.04574422479029,51068.434892731,0.0,1.0
2000-06-16,24.5,24.63,24.25,24.5,28000,9.2111693062079,9.26004489844492,9.11717778267516,9.2111693062079,74474.8008852327,0.0,1.0
2000-06-19,24.75,24.75,24.06,24.63,12600,9.30516082974063,9.30516082974063,9.04574422479029,9.26004489844492,33513.6603983547,0.0,1.0
2000-06-20,23.75,24.75,23.75,24.75,11900,8.92919473560969,9.30516082974063,8.92919473560969,9.30516082974063,31651.7903762239,0.0,1.0
2000-06-21,22.88,23.88,22.88,23.88,21000,8.60210423371578,8.97807032784672,8.60210423371578,8.97807032784672,55856.1006639245,0.0,1.0
2000-06-22,23.0,23.0,22.75,22.88,8400,8.6472201650115,8.6472201650115,8.55322864147876,8.60210423371578,22342.4402655698,0.0,1.0
2000-06-23,23.06,23.19,23.0,23.19,7200,8.66977813065935,8.71865372289637,8.6472201650115,8.71865372289637,19150.6630847741,0.0,1.0
2000-06-26,23.88,23.88,23.25,23.25,12500,8.97807032784672,8.97807032784672,8.74121168854423,8.74121168854423,33247.6789666217,0.0,1.0
2000-06-27,23.88,23.88,23.81,23.88,1100,8.97807032784672,8.97807032784672,8.95175270125755,8.97807032784672,2925.79574906271,0.0,1.0
2000-06-28,24.0,24.38,23.63,23.63,5100,9.02318625914243,9.16605337491218,8.88407880431398,8.88407880431398,13565.0530183817,0.0,1.0
2000-06-29,24.44,24.44,24.0,24.0,2100,9.24500625467968,9.24500625467968,9.07856588020918,9.07856588020918,5551.5376178378,0.15,1.0
2000-06-30,24.63,24.63,24.38,24.38,9800,9.31687823456467,9.31687823456467,9.22230983997916,9.22230983997916,25907.1755499097,0.0,1.0
2000-07-03,24.75,24.88,24.19,24.19,2500,9.36227106396572,9.41144662915018,9.15043786009417,9.15043786009417,6608.97335456881,0.0,1.0
2000-07-05,24.75,24.75,24.19,24.75,4000,9.36227106396572,9.36227106396572,9.15043786009417,9.36227106396572,10574.3573673101,0.0,1.0
2000-07-06,25.88,25.88,24.25,24.25,9300,9.78972020749223,9.78972020749223,9.17313427479469,9.17313427479469,24585.380878996,0.0,1.0
2000-07-07,25.25,26.0,25.25,25.88,3800,9.55140785313674,9.83511303689328,9.55140785313674,9.78972020749223,10045.6394989446,0.0,1.0
2000-07-10,24.31,25.88,24.13,24.13,1700,9.19583068949521,9.78972020749223,9.12774144539365,9.12774144539365,4494.10188110679,0.0,1.0
2000-07-11,24.31,24.88,24.31,24.31,1300,9.19583068949521,9.41144662915018,9.19583068949521,9.19583068949521,3436.66614437578,0.0,1.0
2000-07-12,24.25,24.56,24.25,24.31,7900,9.17313427479469,9.29039908408073,9.17313427479469,9.19583068949521,20884.3558004374,0.0,1.0
2000-07-13,25.06,25.31,24.03,25.0,20200,9.47953587325175,9.57410426783726,9.08991408755944,9.45683945855123,53400.504704916,0.0,1.0
2000-07-14,24.94,25.0,24.38,25.0,1700,9.43414304385071,9.45683945855123,9.22230983997916,9.45683945855123,4494.10188110679,0.0,1.0
2000-07-17,24.75,25.13,24.75,25.06,1200,9.36227106396572,9.50601502373569,9.36227106396572,9.47953587325175,3172.30721019303,0.0,1.0
2000-07-18,24.56,24.56,24.56,24.56,100,9.29039908408073,9.29039908408073,9.29039908408073,9.29039908408073,264.358934182752,0.0,1.0
2000-07-19,25.38,25.38,24.0,24.0,700,9.60058341832121,9.60058341832121,9.07856588020918,9.07856588020918,1850.51253927927,0.0,1.0
2000-07-20,24.38,24.38,23.81,24.25,5100,9.22230983997916,9.22230983997916,9.00669390032419,9.17313427479469,13482.3056433204,0.0,1.0
2000-07-21,23.75,24.31,23.69,24.31,1800,8.98399748562367,9.19583068949521,8.96130107092314,9.19583068949521,4758.46081528954,0.0,1.0
2000-07-24,24.0,24.38,23.69,23.69,3900,9.07856588020918,9.22230983997916,8.96130107092314,8.96130107092314,10309.9984331273,0.0,1.0
2000-07-25,24.0,24.38,23.75,24.13,39200,9.07856588020918,9.22230983997916,8.98399748562367,9.12774144539365,103628.702199639,0.0,1.0
2000-07-26,25.5,25.75,24.19,24.19,8300,9.64597624772225,9.74054464230776,9.15043786009417,9.15043786009417,21941.7915371685,0.0,1.0
2000-07-27,24.69,25.75,24.69,25.13,4200,9.33957464926519,9.74054464230776,9.33957464926519,9.50601502373569,11103.0752356756,0.0,1.0
2000-07-28,24.39,24.69,24.38,24.63,2900,9.22609257576258,9.33957464926519,9.22230983997916,9.31687823456467,7666.40909129982,0.0,1.0
2000-07-31,25.75,25.75,24.81,24.81,4000,9.74054464230776,9.74054464230776,9.38496747866624,9.38496747866624,10574.3573673101,0.0,1.0
2000-08-01,24.81,25.5,24.81,25.0,2100,9.38496747866624,9.64597624772225,9.38496747866624,9.45683945855123,5551.5376178378,0.0,1.0
2000-08-02,25.13,25.5,25.0,25.0,3200,9.50601502373569,9.64597624772225,9.45683945855123,9.45683945855123,8459.48589384808,0.0,1.0
2000-08-03,25.56,25.56,25.13,25.13,3200,9.66867266242278,9.66867266242278,9.50601502373569,9.50601502373569,8459.48589384807,0.0,1.0
2000-08-04,25.13,25.13,25.13,25.13,1100,9.50601502373569,9.50601502373569,9.50601502373569,9.50601502373569,2907.94827601028,0.0,1.0
2000-08-07,25.25,25.56,25.13,25.56,2500,9.55140785313674,9.66867266242278,9.50601502373569,9.66867266242278,6608.97335456881,0.0,1.0
2000-08-08,25.63,25.63,25.5,25.5,6800,9.69515181290672,9.69515181290672,9.64597624772225,9.64597624772225,17976.4075244272,0.0,1.0
2000-08-09,25.44,25.63,25.38,25.38,13400,9.62327983302173,9.69515181290672,9.60058341832121,9.60058341832121,35424.0971804888,0.0,1.0
2000-08-10,25.56,25.63,25.5,25.5,2300,9.66867266242278,9.69515181290672,9.64597624772225,9.64597624772225,6080.2554862033,0.0,1.0
2000-08-11,25.5,25.63,25.5,25.56,5600,9.64597624772225,9.69515181290672,9.64597624772225,9.66867266242278,14804.1003142341,0.0,1.0
2000-08-14,25.88,25.88,25.5,25.5,21300,9.78972020749223,9.78972020749223,9.64597624772225,9.64597624772225,56308.4529809263,0.0,1.0
2000-08-15,25.69,25.75,25.5,25.69,1900,9.71784822760724,9.74054464230776,9.64597624772225,9.71784822760724,5022.8197494723,0.0,1.0
2000-08-16,25.81,25.88,25.5,25.88,2800,9.76324105700829,9.78972020749223,9.64597624772225,9.78972020749223,7402.05015711706,0.0,1.0
2000-08-17,25.5,25.63,25.38,25.5,10500,9.64597624772225,9.69515181290672,9.60058341832121,9.64597624772225,27757.688089189,0.0,1.0
2000-08-18,25.5,25.69,25.38,25.38,5700,9.64597624772225,9.71784822760724,9.60058341832121,9.60058341832121,15068.4592484169,0.0,1.0
2000-08-21,25.63,25.63,25.5,25.5,3800,9.69515181290672,9.69515181290672,9.64597624772225,9.64597624772225,10045.6394989446,0.0,1.0
2000-08-22,25.5,25.56,25.5,25.5,7000,9.64597624772225,9.66867266242278,9.64597624772225,9.64597624772225,18505.1253927927,0.0,1.0
2000-08-23,24.06,25.69,24.0,25.5,14500,9.1012622949097,9.71784822760724,9.07856588020918,9.64597624772225,38332.0454564991,0.0,1.0
2000-08-24,24.25,24.69,24.13,24.13,1300,9.17313427479469,9.33957464926519,9.12774144539365,9.12774144539365,3436.66614437578,0.0,1.0
2000-08-25,24.31,24.31,24.13,24.31,1300,9.19583068949521,9.19583068949521,9.12774144539365,9.19583068949521,3436.66614437578,0.0,1.0
2000-08-28,24.31,24.31,24.31,24.31,0,9.19583068949521,9.19583068949521,9.19583068949521,9.19583068949521,0,0.0,1.0
2000-08-29,25.25,25.25,23.56,24.13,6400,9.55140785313674,9.55140785313674,8.91212550573868,9.12774144539365,16918.9717876962,0.0,1.0
2000-08-30,24.5,24.5,24.06,24.5,5900,9.2677026693802,9.2677026693802,9.1012622949097,9.2677026693802,15597.1771167824,0.0,1.0
2000-08-31,25.25,25.5,24.25,24.5,10200,9.55140785313674,9.64597624772225,9.17313427479469,9.2677026693802,26964.6112866407,0.0,1.0
2000-09-01,25.19,25.19,24.88,25.19,3000,9.52871143843622,9.52871143843622,9.41144662915018,9.52871143843622,7930.76802548257,0.0,1.0
2000-09-05,25.13,25.19,25.0,25.19,2800,9.50601502373569,9.52871143843622,9.45683945855123,9.52871143843622,7402.05015711707,0.0,1.0
2000-09-06,24.88,25.13,24.5,24.5,2400,9.41144662915018,9.50601502373569,9.2677026693802,9.2677026693802,6344.61442038606,0.0,1.0
2000-09-07,25.13,25.13,24.5,24.5,8100,9.50601502373569,9.50601502373569,9.2677026693802,9.2677026693802,21413.073668803,0.0,1.0
2000-09-08,25.0,25.19,25.0,25.19,1500,9.45683945855123,9.52871143843622,9.45683945855123,9.52871143843622,3965.38401274129,0.0,1.0
2000-09-11,25.0,25.0,24.81,24.81,3400,9.45683945855123,9.45683945855123,9.38496747866624,9.38496747866624,8988.20376221358,0.0,1.0
2000-09-12,25.06,25.06,24.94,24.94,2400,9.47953587325175,9.47953587325175,9.43414304385071,9.43414304385071,6344.61442038606,0.0,1.0
2000-09-13,25.0,25.25,25.0,25.0,2500,9.45683945855123,9.55140785313674,9.45683945855123,9.45683945855123,6608.97335456881,0.0,1.0
2000-09-14,25.25,25.25,25.25,25.25,2600,9.55140785313674,9.55140785313674,9.55140785313674,9.55140785313674,6873.33228875156,0.0,1.0
2000-09-15,25.0,25.44,24.94,25.0,6900,9.45683945855123,9.62327983302173,9.43414304385071,9.45683945855123,18240.7664586099,0.0,1.0
2000-09-18,25.13,25.5,25.0,25.25,16200,9.50601502373569,9.64597624772225,9.45683945855123,9.55140785313674,42826.1473376059,0.0,1.0
2000-09-19,25.06,25.5,25.06,25.13,9700,9.47953587325175,9.64597624772225,9.47953587325175,9.50601502373569,25642.816615727,0.0,1.0
2000-09-20,25.13,25.25,25.0,25.25,13700,9.50601502373569,9.55140785313674,9.45683945855123,9.55140785313674,36217.1739830371,0.0,1.0
2000-09-21,25.0,25.19,24.81,25.19,5200,9.45683945855123,9.52871143843622,9.38496747866624,9.52871143843622,13746.6645775031,0.0,1.0
2000-09-22,24.56,24.75,24.56,24.75,1000,9.29039908408073,9.36227106396572,9.29039908408073,9.36227106396572,2643.58934182752,0.0,1.0
2000-09-25,24.38,24.75,24.33,24.33,10400,9.22230983997916,9.36227106396572,9.20339616106205,9.20339616106205,27493.3291550062,0.0,1.0
2000-09-26,24.38,24.81,24.38,24.81,1500,9.22230983997916,9.38496747866624,9.22230983997916,9.38496747866624,3965.38401274129,0.0,1.0
2000-09-27,24.0,24.13,23.88,24.13,8500,9.07856588020918,9.12774144539365,9.03317305080813,9.12774144539365,22470.509405534,0.0,1.0
2000-09-28,23.81,23.81,23.81,23.81,0,9.0634349370755,9.0634349370755,9.0634349370755,9.0634349370755,0,0.15,1.0
2000-09-29,24.19,24.19,23.75,24.0,14400,9.20808446568065,9.20808446568065,9.04059553782205,9.13575970137807,37829.3662811499,0.0,1.0
2000-10-02,24.56,24.75,23.75,24.75,4500,9.34892742774356,9.42125219204614,9.04059553782205,9.42125219204614,11821.6769628594,0.0,1.0
2000-10-03,24.0,24.56,24.0,24.0,9200,9.13575970137807,9.34892742774356,9.13575970137807,9.13575970137807,24168.7617907347,0.0,1.0
2000-10-04,24.0,24.0,23.5,24.0,5800,9.13575970137807,9.13575970137807,8.94543137426603,9.13575970137807,15236.8280854632,0.0,1.0
2000-10-05,24.25,24.25,23.63,23.88,13600,9.23092386493409,9.23092386493409,8.99491673931516,9.09008090287118,35727.7348210861,0.0,1.0
2000-10-06,22.88,23.69,22.25,23.63,7900,8.7094242486471,9.01775613856861,8.46961055648592,8.99491673931516,20753.6106681309,0.0,1.0
2000-10-09,23.56,23.75,23.5,23.5,5900,8.96827077351947,9.04059553782205,8.94543137426603,8.94543137426603,15499.5320179712,0.0,1.0
2000-10-10,24.0,24.19,23.56,23.56,2700,9.13575970137807,9.20808446568065,8.96827077351947,8.96827077351947,7093.00617771561,0.0,1.0
2000-10-11,24.13,24.13,23.88,24.0,9000,9.18524506642721,9.18524506642721,9.09008090287118,9.13575970137807,23643.3539257187,0.0,1.0
2000-10-12,23.75,24.25,23.75,23.94,7300,9.04059553782205,9.23092386493409,9.04059553782205,9.11292030212463,19177.387073083,0.0,1.0
2000-10-13,24.75,24.75,23.69,24.0,18000,9.42125219204614,9.42125219204614,9.01775613856861,9.13575970137807,47286.7078514374,0.0,1.0
2000-10-16,24.56,25.0,23.94,24.66,11600,9.34892742774356,9.51641635560216,9.11292030212463,9.38699309316597,30473.6561709263,0.0,1.0
2000-10-17,24.56,24.56,24.0,24.5,6500,9.34892742774356,9.34892742774356,9.13575970137807,9.32608802849012,17075.7556130191,0.0,1.0
2000-10-18,25.25,25.25,24.06,24.06,6600,9.61158051915818,9.61158051915818,9.15859910063152,9.15859910063152,17338.4595455271,0.0,1.0
2000-10-19,26.81,27.69,24.25,24.25,39800,10.2054048997478,10.540382755465,9.23092386493409,9.23092386493409,104556.165138178,0.0,1.0
2000-10-20,26.81,26.88,26.31,26.63,3600,10.2054048997478,10.2320508655434,10.0150765726357,10.1368867019874,9457.34157028744,0.0,1.0
2000-10-23,27.75,27.81,26.31,26.88,14100,10.5632221547184,10.5860615539718,10.0150765726357,10.2320508655434,37041.254483626,0.0,1.0
2000-10-24,27.13,27.81,26.0,27.75,7300,10.3272150290995,10.5860615539718,9.89707300982625,10.5632221547184,19177.3870730829,0.0,1.0
2000-10-25,26.63,27.38,26.52,27.25,4700,10.1368867019874,10.4223791926555,10.0950144700228,10.3728938276064,12347.0848278753,0.0,1.0
2000-10-26,27.25,27.25,26.5,26.63,3500,10.3728938276064,10.3728938276064,10.0874013369383,10.1368867019874,9194.63763777945,0.0,1.0
2000-10-27,26.39,26.39,26.39,26.39,400,10.0455291049736,10.0455291049736,10.0455291049736,10.0455291049736,1050.81573003195,0.0,1.0
2000-10-30,27.13,27.13,26.94,26.94,2200,10.3272150290995,10.3272150290995,10.2548902647969,10.2548902647969,5779.48651517566,0.0,1.0
2000-10-31,27.13,27.25,26.94,27.25,8700,10.3272150290995,10.3728938276064,10.2548902647969,10.3728938276064,22855.2421281947,0.0,1.0
2000-11-01,26.72,27.0,25.0,27.0,8900,10.1711458008676,10.2777296640503,9.51641635560216,10.2777296640503,23380.6499932107,0.0,1.0
2000-11-02,26.56,26.61,26.56,26.56,600,10.1102407361917,10.1292735689029,10.1102407361917,10.1102407361917,1576.22359504792,0.0,1.0
2000-11-03,27.0,27.19,27.0,27.0,4500,10.2777296640503,10.3500544283529,10.2777296640503,10.2777296640503,11821.6769628594,0.0,1.0
2000-11-06,26.56,27.0,26.31,26.84,2600,10.1102407361917,10.2777296640503,10.0150765726357,10.2168245993745,6830.30224520765,0.0,1.0
2000-11-07,26.13,27.0,25.88,27.0,2200,9.94655837487538,10.2777296640503,9.85139421131936,10.2777296640503,5779.48651517568,0.0,1.0
2000-11-08,25.94,26.19,25.88,26.13,3300,9.8742336105728,9.96939777412882,9.85139421131936,9.94655837487538,8669.22977276353,0.0,1.0
2000-11-09,26.44,26.44,25.69,26.44,2500,10.0645619376848,10.0645619376848,9.77906944701678,10.0645619376848,6567.59831269967,0.0,1.0
2000-11-10,25.44,25.69,25.44,25.69,1200,9.68390528346076,9.77906944701678,9.68390528346076,9.77906944701678,3152.44719009583,0.0,1.0
2000-11-13,25.94,26.0,25.75,25.78,3800,9.8742336105728,9.89707300982625,9.80190884627022,9.81332854589695,9982.74943530345,0.0,1.0
2000-11-14,25.0,25.92,24.63,25.92,6300,9.51641635560216,9.86662047748832,9.37557339353925,9.86662047748832,16550.3477480031,0.0,1.0
2000-11-15,26.0,26.25,25.0,25.0,6600,9.89707300982625,9.99223717338227,9.51641635560216,9.51641635560216,17338.459545527,0.0,1.0
2000-11-16,25.5,25.63,25.5,25.63,1700,9.7067446827142,9.75623004776334,9.7067446827142,9.75623004776334,4465.96685263576,0.0,1.0
2000-11-17,26.75,26.75,25.5,26.5,8800,10.1825655004943,10.1825655004943,9.7067446827142,10.0874013369383,23117.9460607028,0.0,1.0
2000-11-20,25.75,26.38,25.38,26.38,8700,9.80190884627022,10.0417225384314,9.66106588420731,10.0417225384314,22855.2421281948,0.0,1.0
2000-11-21,26.19,26.19,25.38,25.38,17500,9.96939777412882,9.96939777412882,9.66106588420731,9.66106588420731,45973.1881888975,0.0,1.0
2000-11-22,26.13,26.13,25.75,25.75,600,9.94655837487538,9.94655837487538,9.80190884627022,9.80190884627022,1576.22359504791,0.0,1.0
2000-11-24,26.3,26.38,26.0,26.25,2300,10.0112700060935,10.0417225384314,9.89707300982625,9.99223717338227,6042.19044768365,0.0,1.0
2000-11-27,26.25,26.48,26.0,26.48,2900,9.99223717338227,10.0797882038538,9.89707300982625,10.0797882038538,7618.41404273158,0.0,1.0
2000-11-28,25.81,25.81,25.81,25.81,100,9.82474824552367,9.82474824552367,9.82474824552367,9.82474824552367,262.703932507986,0.0,1.0
2000-11-29,25.81,25.81,25.81,25.81,100,9.82474824552367,9.82474824552367,9.82474824552367,9.82474824552367,262.703932507986,0.0,1.0
2000-11-30,25.44,26.45,25.38,26.31,17400,9.68390528346076,10.0683685042271,9.66106588420731,10.0150765726357,45710.4842563895,0.0,1.0
2000-12-01,25.05,25.56,25.05,25.56,3000,9.53544918831336,9.72958408196765,9.53544918831336,9.72958408196765,7881.11797523957,0.0,1.0
2000-12-04,25.5,25.56,25.38,25.56,7800,9.7067446827142,9.72958408196765,9.66106588420731,9.72958408196765,20490.9067356229,0.0,1.0
2000-12-05,25.56,25.56,25.5,25.5,3100,9.72958408196765,9.72958408196765,9.7067446827142,9.7067446827142,8143.82190774755,0.0,1.0
2000-12-06,25.39,26.31,25.39,25.56,7000,9.66487245074955,10.0150765726357,9.66487245074955,9.72958408196765,18389.275275559,0.0,1.0
2000-12-07,25.56,26.48,25.38,26.44,900,9.72958408196765,10.0797882038538,9.66106588420731,10.0645619376848,2364.33539257187,0.0,1.0
2000-12-08,26.5,26.5,25.75,25.75,6000,10.0874013369383,10.0874013369383,9.80190884627022,9.80190884627022,15762.2359504791,0.0,1.0
2000-12-11,26.75,26.75,26.13,26.5,7200,10.1825655004943,10.1825655004943,9.94655837487538,10.0874013369383,18914.683140575,0.0,1.0
2000-12-12,27.44,27.5,26.0,26.0,4200,10.4452185919089,10.4680579911624,9.89707300982625,9.89707300982625,11033.5651653354,0.0,1.0
2000-12-13,26.5,26.75,25.13,26.75,14600,10.0874013369383,10.1825655004943,9.56590172065129,10.1825655004943,38354.7741461659,0.0,1.0
2000-12-14,23.75,26.38,23.25,25.5,23200,9.04059553782205,10.0417225384314,8.85026721071001,9.7067446827142,60947.3123418527,0.0,1.0
2000-12-15,24.19,25.75,23.94,25.56,16600,9.20808446568065,9.80190884627022,9.11292030212463,9.72958408196765,43608.8527963256,0.0,1.0
2000-12-18,24.94,25.88,24.94,25.38,3200,9.49357695634871,9.85139421131936,9.49357695634871,9.66106588420731,8406.52584025554,0.0,1.0
2000-12-19,25.2,25.5,24.94,25.0,3000,9.59254768644698,9.7067446827142,9.49357695634871,9.51641635560216,7881.11797523956,0.0,1.0
2000-12-20,23.88,25.25,23.63,25.25,11900,9.09008090287118,9.61158051915818,8.99491673931516,9.61158051915818,31261.7679684503,0.0,1.0
2000-12-21,24.31,24.94,24.0,24.0,5100,9.25376326418754,9.49357695634871,9.13575970137807,9.13575970137807,13397.9005579073,0.0,1.0
2000-12-22,25.13,25.38,24.88,25.0,5700,9.56590172065129,9.66106588420731,9.47073755709527,9.51641635560216,14974.1241529552,0.0,1.0
2000-12-26,24.88,25.31,24.88,25.25,2600,9.47073755709527,9.63441991841163,9.47073755709527,9.61158051915818,6830.30224520762,0.0,1.0
2000-12-27,26.25,26.25,24.89,24.94,11300,9.99223717338227,9.99223717338227,9.47454412363751,9.49357695634871,29685.5443734024,0.0,1.0
2000-12-28,27.05,27.38,26.0,27.11,10300,10.2967624967615,10.4223791926555,9.89707300982625,10.319601896015,27058.5050483226,0.0,1.0
2000-12-29,27.19,27.25,27.06,27.13,4800,10.3500544283529,10.3728938276064,10.3005690633038,10.3272150290995,12609.7887603833,0.0,1.0
2001-01-02,26.75,27.25,26.63,26.69,5000,10.1825655004943,10.3728938276064,10.1368867019874,10.1597261012409,13135.1966253993,0.0,1.0
2001-01-03,27.44,27.44,26.75,27.38,900,10.5023170900425,10.5023170900425,10.2382282127784,10.4793528398457,2351.48108634188,0.15,1.0
2001-01-04,28.13,29.98,26.94,26.94,17700,10.7664059673067,11.4744703483774,10.3109483384018,10.3109483384018,46245.7946980569,0.0,1.0
2001-01-05,27.0,27.94,27.0,27.5,2300,10.3339125885987,10.6936858416833,10.3339125885987,10.5252813402394,6009.34055398478,0.0,1.0
2001-01-08,27.44,28.48,27.06,28.48,2900,10.5023170900425,10.9003640934552,10.3568768387956,10.9003640934552,7576.99461154605,0.0,1.0
2001-01-09,27.75,28.19,27.75,27.81,1600,10.6209657160598,10.7893702175036,10.6209657160598,10.6439299662567,4180.41082016332,0.0,1.0
2001-01-10,27.75,28.36,27.5,27.75,8200,10.6209657160598,10.8544355930615,10.5252813402394,10.6209657160598,21424.605453337,0.0,1.0
2001-01-11,27.63,27.63,27.25,27.38,1800,10.575037215666,10.575037215666,10.4295969644191,10.4793528398457,4702.96217268374,0.0,1.0
2001-01-12,26.69,28.0,26.69,27.69,4800,10.2152639625815,10.7166500918801,10.2152639625815,10.5980014658629,12541.2324604899,0.0,1.0
2001-01-16,27.44,27.5,26.63,26.63,3100,10.5023170900425,10.5252813402394,10.1922997123846,10.1922997123846,8099.54596406647,0.0,1.0
2001-01-17,27.13,28.0,26.94,27.63,2600,10.3836684640253,10.7166500918801,10.3109483384018,10.575037215666,6793.16758276539,0.0,1.0
2001-01-18,28.09,28.75,27.13,27.25,4500,10.7510964671755,11.0037032193412,10.3836684640253,10.4295969644191,11757.4054317093,0.0,1.0
2001-01-19,28.63,28.63,28.31,28.5,2600,10.9577747189474,10.9577747189474,10.8352987178974,10.9080188435209,6793.16758276543,0.0,1.0
2001-01-22,28.0,29.0,27.31,28.13,9000,10.7166500918801,11.0993875951616,10.452561214616,10.7664059673067,23514.8108634188,0.0,1.0
2001-01-23,27.56,28.56,25.75,25.75,4900,10.5482455904363,10.9309830937177,9.85549070949692,9.85549070949692,12802.5081367502,0.0,1.0
2001-01-24,27.25,27.5,27.0,27.5,4100,10.4295969644191,10.5252813402394,10.3339125885987,10.5252813402394,10712.3027266685,0.0,1.0
2001-01-25,26.0,27.31,26.0,27.31,3500,9.95117508531728,10.452561214616,9.95117508531728,10.452561214616,9144.64866910726,0.0,1.0
2001-01-26,26.38,26.75,26.25,26.31,3100,10.0966153365642,10.2382282127784,10.0468594611376,10.0698237113345,8099.54596406645,0.0,1.0
2001-01-29,26.38,26.38,25.88,25.88,12500,10.0966153365642,10.0966153365642,9.90524658492351,9.90524658492351,32659.459532526,0.0,1.0
2001-01-30,26.06,26.69,26.0,26.38,4700,9.97413933551416,10.2152639625815,9.95117508531728,10.0966153365642,12279.9567842298,0.0,1.0
2001-01-31,26.75,26.75,26.0,26.0,2300,10.2382282127784,10.2382282127784,9.95117508531728,9.95117508531728,6009.34055398474,0.0,1.0
2001-02-01,27.25,27.25,26.44,26.75,3000,10.4295969644191,10.4295969644191,10.1195795867611,10.2382282127784,7838.2702878062,0.0,1.0
2001-02-02,27.25,28.0,26.75,28.0,3000,10.4295969644191,10.7166500918801,10.2382282127784,10.7166500918801,7838.2702878062,0.0,1.0
2001-02-05,28.13,28.13,27.25,27.98,2600,10.7664059673067,10.7664059673067,10.4295969644191,10.7089953418145,6793.16758276542,0.0,1.0
2001-02-06,27.81,28.0,27.06,27.06,3600,10.6439299662567,10.7166500918801,10.3568768387956,10.3568768387956,9405.92434536745,0.0,1.0
2001-02-07,28.13,28.5,27.69,27.69,4400,10.7664059673067,10.9080188435209,10.5980014658629,10.5980014658629,11496.1297554492,0.0,1.0
2001-02-08,28.69,28.69,26.63,28.44,12700,10.9807389691443,10.9807389691443,10.1922997123846,10.885054593324,33182.0108850465,0.0,1.0
2001-02-09,27.81,28.5,27.81,28.5,2200,10.6439299662567,10.9080188435209,10.6439299662567,10.9080188435209,5748.06487772455,0.0,1.0
2001-02-12,27.31,28.11,27.13,28.11,9600,10.452561214616,10.7587512172411,10.3836684640253,10.7587512172411,25082.4649209798,0.0,1.0
2001-02-13,27.88,27.94,27.3,27.3,16100,10.6707215914864,10.6936858416833,10.4487338395831,10.4487338395831,42065.3838778933,0.0,1.0
2001-02-14,27.38,28.13,27.38,28.06,3300,10.4793528398457,10.7664059673067,10.4793528398457,10.739614342077,8622.09731658681,0.0,1.0
2001-02-15,27.63,27.97,27.63,27.97,12500,10.575037215666,10.7051679667817,10.575037215666,10.7051679667817,32659.459532526,0.0,1.0
2001-02-16,27.5,27.63,27.5,27.63,3500,10.5252813402394,10.575037215666,10.5252813402394,10.575037215666,9144.64866910729,0.0,1.0
2001-02-20,27.25,27.63,27.0,27.5,9000,10.4295969644191,10.575037215666,10.3339125885987,10.5252813402394,23514.8108634186,0.0,1.0
2001-02-21,27.02,27.75,27.0,27.0,2000,10.3415673386643,10.6209657160598,10.3339125885987,10.3339125885987,5225.51352520417,0.0,1.0
2001-02-22,26.0,27.5,26.0,27.5,2900,9.95117508531728,10.5252813402394,9.95117508531728,10.5252813402394,7576.99461154602,0.0,1.0
2001-02-23,25.0,27.0,25.0,27.0,12200,9.56843758203584,10.3339125885987,9.56843758203584,10.3339125885987,31875.6325037453,0.0,1.0
2001-02-26,23.38,26.0,22.0,25.44,123400,8.94840282671992,9.95117508531728,8.42022507219154,9.73684208347968,322414.184505096,0.0,1.0
2001-02-27,25.0,25.0,24.0,24.0,10200,9.56843758203584,9.56843758203584,9.18570007875441,9.18570007875441,26650.1189785412,0.0,1.0
2001-02-28,24.19,24.88,24.0,24.88,9800,9.25842020437788,9.52250908164207,9.18570007875441,9.52250908164207,25605.0162735003,0.0,1.0
2001-03-01,25.0,25.5,24.5,24.63,11400,9.56843758203584,9.75980633367656,9.37706883039513,9.42682470582171,29785.4270936637,0.0,1.0
2001-03-02,25.38,25.56,24.69,24.94,13700,9.71387783328279,9.78277058387345,9.4497889560186,9.54547333183896,35794.7676476484,0.0,1.0
2001-03-05,25.13,25.63,25.13,25.63,16800,9.61819345746243,9.80956220910315,9.61819345746243,9.80956220910315,43894.3136117149,0.0,1.0
2001-03-06,25.81,26.0,25.42,25.42,6600,9.87845495969381,9.95117508531728,9.72918733341405,9.72918733341405,17244.1946331737,0.0,1.0
2001-03-07,25.88,26.0,25.0,25.88,20200,9.90524658492351,9.95117508531728,9.56843758203584,9.90524658492351,52777.6866045619,0.0,1.0
2001-03-08,25.69,25.88,25.38,25.75,11100,9.83252645930003,9.90524658492351,9.71387783328279,9.85549070949692,29001.600064883,0.0,1.0
2001-03-09,25.5,25.69,25.13,25.69,4700,9.75980633367656,9.83252645930003,9.61819345746243,9.83252645930003,12279.9567842298,0.0,1.0
2001-03-12,25.13,25.5,25.13,25.19,11300,9.61819345746243,9.75980633367656,9.61819345746243,9.64115770765932,29524.1514174034,0.0,1.0
2001-03-13,25.5,25.5,25.13,25.13,8000,9.75980633367656,9.75980633367656,9.61819345746243,9.61819345746243,20902.0541008166,0.0,1.0
2001-03-14,25.5,25.5,25.13,25.13,13800,9.75980633367656,9.75980633367656,9.61819345746243,9.61819345746243,36056.0433239086,0.0,1.0
2001-03-15,25.13,25.5,25.06,25.06,9900,9.61819345746243,9.75980633367656,9.59140183223273,9.59140183223273,25866.2919497605,0.0,1.0
2001-03-16,25.5,26.0,25.0,25.09,15000,9.75980633367656,9.95117508531728,9.56843758203584,9.60288395733117,39191.3514390311,0.0,1.0
2001-03-19,25.81,25.86,25.31,25.66,4300,9.87845495969381,9.89759183485788,9.68708620805309,9.82104433420159,11234.8540791889,0.0,1.0
2001-03-20,25.75,26.13,25.47,26.0,7200,9.85549070949692,10.0009309607439,9.74832420857812,9.95117508531728,18811.8486907349,0.0,1.0
2001-03-21,26.25,26.25,25.13,25.75,2000,10.0468594611376,10.0468594611376,9.61819345746243,9.85549070949692,5225.51352520417,0.0,1.0
2001-03-22,25.5,25.5,25.0,25.19,10200,9.75980633367656,9.75980633367656,9.56843758203584,9.64115770765932,26650.1189785412,0.0,1.0
2001-03-23,25.75,25.81,25.25,25.5,12000,9.85549070949692,9.87845495969381,9.6641219578562,9.75980633367656,31353.0811512249,0.0,1.0
2001-03-26,24.6,26.0,24.5,25.0,7500,9.41534258072327,9.95117508531728,9.37706883039513,9.56843758203584,19595.6757195156,0.0,1.0
2001-03-27,25.49,25.49,24.56,24.56,4900,9.75597895864375,9.75597895864375,9.40003308059201,9.40003308059201,12802.5081367502,0.0,1.0
2001-03-28,24.0,25.25,24.0,25.25,7500,9.18570007875441,9.6641219578562,9.18570007875441,9.6641219578562,19595.6757195156,0.0,1.0
2001-03-29,23.4,24.51,23.25,24.11,17800,8.95605757678555,9.38089620542794,8.89864695129334,9.22780120411537,46507.0703743169,0.0,1.0
2001-03-30,24.75,25.38,21.0,24.49,30800,9.47275320621549,9.71387783328279,8.03748756891011,9.37324145536231,80472.9082881439,0.0,1.0
2001-04-02,24.64,24.82,24.5,24.5,6900,9.43065208085453,9.49954483144519,9.37706883039513,9.37706883039513,18028.0216619543,0.0,1.0
2001-04-03,24.76,24.77,24.66,24.66,2000,9.53781858177333,9.54167068943964,9.49929750511027,9.49929750511027,5191.96287656721,0.16,1.0
2001-04-04,25.65,25.65,25.25,25.51,1100,9.88065616407455,9.88065616407455,9.72657185742232,9.82672665674627,2855.57958211196,0.0,1.0
2001-04-05,26.25,26.25,24.84,25.63,9000,10.1117826240529,10.1117826240529,9.56863544310378,9.87295194874194,23363.8329445524,0.0,1.0
2001-04-06,25.71,25.75,25.65,25.65,600,9.90376881007239,9.91917724073761,9.88065616407455,9.88065616407455,1557.58886297016,0.0,1.0
2001-04-09,25.63,25.84,25.06,25.84,4400,9.87295194874194,9.95384620973437,9.65338181176251,9.95384620973437,11422.3183284479,0.0,1.0
2001-04-10,26.1,26.1,25.63,25.63,3500,10.0540010090583,10.0540010090583,9.87295194874194,9.87295194874194,9085.93503399262,0.0,1.0
2001-04-11,25.7,25.75,25.7,25.75,3500,9.89991670240608,9.91917724073761,9.89991670240608,9.91917724073761,9085.93503399261,0.0,1.0
2001-04-12,25.5,25.7,25.5,25.7,1800,9.82287454907996,9.89991670240608,9.82287454907996,9.89991670240608,4672.76658891049,0.0,1.0
2001-04-16,25.69,25.69,25.0,25.2,6200,9.89606459473978,9.89606459473978,9.63026916576467,9.70731131909079,16095.0849173583,0.0,1.0
2001-04-17,27.17,27.3,26.59,26.68,16900,10.466176529353,10.516253929015,10.2427542847073,10.2774232537041,43872.0863069931,0.0,1.0
2001-04-18,27.42,27.42,26.4,27.29,11400,10.5624792210107,10.5624792210107,10.1695642390475,10.5124018213487,29594.188396433,0.0,1.0
2001-04-19,28.6,28.8,27.4,27.45,42700,11.0170279256348,11.0940700789609,10.5547750056781,10.5740355440096,110848.40741471,0.0,1.0
2001-04-20,27.86,28.8,27.81,28.8,16400,10.7319719583281,11.0940700789609,10.7127114199966,11.0940700789609,42574.0955878513,0.0,1.0
2001-04-23,27.89,29.5,27.89,28.56,7200,10.7435282813271,11.3637176156023,10.7435282813271,11.0016194949696,18691.0663556419,0.0,1.0
2001-04-24,28.01,28.4,28.01,28.08,2600,10.7897535733227,10.9399857723087,10.7897535733227,10.8167183269869,6749.55173953739,0.0,1.0
2001-04-25,27.72,27.97,27.72,27.96,3800,10.6780424509999,10.7743451426575,10.6780424509999,10.7704930349912,9864.72946547766,0.0,1.0
2001-04-26,27.73,27.9,27.7,27.81,7300,10.6818945586662,10.7473803889934,10.6703382356673,10.7127114199966,18950.6644994703,0.0,1.0
2001-04-27,27.62,28.21,27.62,27.75,5300,10.6395213743368,10.8667957266489,10.6395213743368,10.6895987739988,13758.7016229031,0.0,1.0
2001-04-30,27.9,28.15,27.9,28.0,5300,10.7473803889934,10.843683080651,10.7473803889934,10.7859014656564,13758.7016229031,0.0,1.0
2001-05-01,27.91,27.93,27.79,27.9,11600,10.7512324966597,10.7589367119923,10.705007204664,10.7473803889934,30113.3846840897,0.0,1.0
2001-05-02,27.91,27.93,27.69,27.93,1500,10.7512324966597,10.7589367119923,10.666486128001,10.7589367119923,3893.9721574254,0.0,1.0
2001-05-03,27.93,27.98,27.73,27.74,2600,10.7589367119923,10.7781972503238,10.6818945586662,10.6857466663325,6749.55173953736,0.0,1.0
2001-05-04,28.93,28.93,27.8,27.93,2400,11.1441474786229,11.1441474786229,10.7088593123303,10.7589367119923,6230.35545188063,0.0,1.0
2001-05-07,27.88,28.67,27.5,27.5,3700,10.7396761736608,11.0439926792989,10.5932960823411,10.5932960823411,9605.13132164929,0.0,1.0
2001-05-08,29.15,29.2,27.8,29.2,6100,11.2288938472816,11.2481543856131,10.7088593123303,11.2481543856131,15835.48677353,0.0,1.0
2001-05-09,29.15,29.2,28.62,29.19,2900,11.2288938472816,11.2481543856131,11.0247321409674,11.2443022779468,7528.34617102245,0.0,1.0
2001-05-10,28.94,29.15,28.75,28.76,4000,11.1479995862892,11.2288938472816,11.0748095406294,11.0786616482957,10383.9257531344,0.0,1.0
2001-05-11,28.5,28.7,28.2,28.7,6500,10.9785068489717,11.0555490022978,10.8629436189826,11.0555490022978,16873.8793488435,0.0,1.0
2001-05-14,29.0,29.0,27.8,29.0,4900,11.171112232287,11.171112232287,10.7088593123303,11.171112232287,12720.3090475897,0.0,1.0
2001-05-15,28.5,29.0,28.5,28.99,2200,10.9785068489717,11.171112232287,10.9785068489717,11.1672601246207,5711.15916422394,0.0,1.0
2001-05-16,28.8,29.0,28.6,28.6,6500,11.0940700789609,11.171112232287,11.0170279256348,11.0170279256348,16873.8793488434,0.0,1.0
2001-05-17,28.95,29.0,28.72,28.95,1700,11.1518516939555,11.171112232287,11.0632532176305,11.1518516939555,4413.16844508212,0.0,1.0
2001-05-18,28.95,28.99,28.95,28.99,600,11.1518516939555,11.1672601246207,11.1518516939555,11.1672601246207,1557.58886297016,0.0,1.0
2001-05-21,28.93,28.93,28.32,28.66,2000,11.1441474786229,11.1441474786229,10.9091689109782,11.0401405716326,5191.9628765672,0.0,1.0
2001-05-22,28.82,28.95,28.4,28.93,6000,11.1017742942935,11.1518516939555,10.9399857723087,11.1441474786229,15575.8886297016,0.0,1.0
2001-05-23,29.0,29.04,28.3,28.94,3000,11.171112232287,11.1865206629522,10.9014646956456,11.1479995862892,7787.94431485082,0.0,1.0
2001-05-24,29.0,29.0,28.49,28.54,3900,11.171112232287,11.171112232287,10.9746547413054,10.9939152796369,10124.3276093061,0.0,1.0
2001-05-25,29.0,29.0,28.5,28.5,3700,11.171112232287,11.171112232287,10.9785068489717,10.9785068489717,9605.13132164935,0.0,1.0
2001-05-29,28.4,29.0,28.4,29.0,5400,10.9399857723087,11.171112232287,10.9399857723087,11.171112232287,14018.2997667314,0.0,1.0
2001-05-30,28.69,28.79,28.4,28.49,1400,11.0516968946315,11.0902179712946,10.9399857723087,10.9746547413054,3634.37401359706,0.0,1.0
2001-05-31,27.36,28.76,27.36,28.59,10000,10.5393665750129,11.0786616482957,10.5393665750129,11.0131758179685,25959.8143828359,0.0,1.0
2001-06-01,28.39,28.39,27.36,27.41,7500,10.9361336646424,10.9361336646424,10.5393665750129,10.5586271133444,19469.860787127,0.0,1.0
2001-06-04,28.57,28.59,28.15,28.2,2800,11.0054716026359,11.0131758179685,10.843683080651,10.8629436189826,7268.74802719406,0.0,1.0
2001-06-05,28.65,28.65,28.1,28.4,7700,11.0362884639663,11.0362884639663,10.8244225423195,10.9399857723087,19989.0570747838,0.0,1.0
2001-06-06,28.65,28.65,28.06,28.45,2300,11.0362884639663,11.0362884639663,10.8090141116543,10.9592463106402,5970.75730805229,0.0,1.0
2001-06-07,28.8,28.8,28.0,28.66,2200,11.0940700789609,11.0940700789609,10.7859014656564,11.0401405716326,5711.15916422393,0.0,1.0
2001-06-08,28.81,28.81,28.81,28.81,1100,11.0979221866272,11.0979221866272,11.0979221866272,11.0979221866272,2855.57958211196,0.0,1.0
2001-06-11,28.9,28.91,28.79,28.91,1000,11.132591155624,11.1364432632903,11.0902179712946,11.1364432632903,2595.98143828359,0.0,1.0
2001-06-12,29.0,29.0,28.6,28.6,7700,11.171112232287,11.171112232287,11.0170279256348,11.0170279256348,19989.0570747838,0.0,1.0
2001-06-13,29.15,29.16,28.95,28.95,9100,11.2288938472816,11.2327459549479,11.1518516939555,11.1518516939555,23623.4310883808,0.0,1.0
2001-06-14,29.1,29.21,29.0,29.1,18900,11.2096333089501,11.2520064932794,11.171112232287,11.2096333089501,49064.04918356,0.0,1.0
2001-06-15,29.03,29.18,29.0,29.09,18000,11.1826685552859,11.2404501702805,11.171112232287,11.2057812012838,46727.665889105,0.0,1.0
2001-06-18,28.7,29.15,28.5,29.15,500,11.0555490022978,11.2288938472816,10.9785068489717,11.2288938472816,1297.99071914181,0.0,1.0
2001-06-19,28.0,29.24,28.0,28.45,5400,10.7859014656564,11.2635628162784,10.7859014656564,10.9592463106402,14018.2997667315,0.0,1.0
2001-06-20,28.0,29.05,27.75,29.05,8300,10.7859014656564,11.1903727706185,10.6895987739988,11.1903727706185,21546.645937754,0.0,1.0
2001-06-21,29.25,29.25,29.0,29.1,14000,11.2674149239447,11.2674149239447,11.171112232287,11.2096333089501,36343.7401359703,0.0,1.0
2001-06-22,29.0,29.25,29.0,29.25,2600,11.171112232287,11.2674149239447,11.171112232287,11.2674149239447,6749.55173953738,0.0,1.0
2001-06-25,28.7,28.7,27.55,27.55,13100,11.0555490022978,11.0555490022978,10.6125566206727,10.6125566206727,34007.3568415153,0.0,1.0
2001-06-26,29.3,29.3,28.0,28.0,3000,11.2866754622762,11.2866754622762,10.7859014656564,10.7859014656564,7787.9443148508,0.0,1.0
2001-06-27,29.25,29.3,29.0,29.3,6900,11.2674149239447,11.2866754622762,11.171112232287,11.2866754622762,17912.2719241568,0.0,1.0
2001-06-28,29.0,29.3,27.55,29.3,11300,11.171112232287,11.2866754622762,10.6125566206727,11.2866754622762,29334.5902526048,0.0,1.0
2001-06-29,29.3,29.5,28.43,28.9,5100,11.3483091849371,11.4257720462677,11.0113457381489,11.1933834622758,13167.6003503978,0.16,1.0
2001-07-02,28.94,29.0,28.2,28.4,3800,11.208876034542,11.2321148929411,10.9222634476186,10.9997263089493,9811.15320225714,0.0,1.0
2001-07-03,28.49,29.09,28.06,29.09,600,11.034584596548,11.2669731805399,10.8680394446872,11.2669731805399,1549.12945298798,0.0,1.0
2001-07-05,27.99,29.1,27.95,28.27,1500,10.8409274432215,11.2708463236065,10.8254348709553,10.9493754490844,3872.82363246993,0.0,1.0
2001-07-06,27.81,28.97,27.31,27.31,11900,10.7712108680239,11.2204954637415,10.5775537146973,10.5775537146973,30724.4008175948,0.0,1.0
2001-07-09,28.16,28.26,27.8,27.8,3400,10.9067708753525,10.9455023060178,10.7673377249574,10.7673377249574,8778.40023359853,0.0,1.0
2001-07-10,27.38,27.99,26.75,27.99,22400,10.6046657161631,10.8409274432215,10.3606577029716,10.8409274432215,57834.1662448841,0.0,1.0
2001-07-11,27.6,27.78,27.2,27.2,5000,10.6898748636267,10.7595914388243,10.5349491409655,10.5349491409655,12909.4121082332,0.0,1.0
2001-07-12,27.97,27.99,27.55,27.62,6100,10.8331811570884,10.8409274432215,10.6705091482941,10.6976211497598,15749.4827720444,0.0,1.0
2001-07-13,27.99,27.99,27.95,27.98,700,10.8409274432215,10.8409274432215,10.8254348709553,10.8370543001549,1807.31769515263,0.0,1.0
2001-07-16,27.35,27.99,26.85,27.99,13600,10.5930462869635,10.8409274432215,10.3993891336369,10.8409274432215,35113.600934394,0.0,1.0
2001-07-17,27.86,27.86,27.0,27.5,1000,10.7905765833566,10.7905765833566,10.4574862796349,10.6511434329614,2581.88242164662,0.0,1.0
2001-07-18,26.75,27.32,26.7,27.15,2900,10.3606577029716,10.5814268577639,10.3412919876389,10.5155834256328,7487.45902277519,0.0,1.0
2001-07-19,27.78,27.78,26.7,26.8,7400,10.7595914388243,10.7595914388243,10.3412919876389,10.3800234183042,19105.929920185,0.0,1.0
2001-07-20,27.36,27.78,26.94,27.24,800,10.59691943003,10.7595914388243,10.4342474212357,10.5504417132316,2065.5059373173,0.0,1.0
2001-07-23,26.55,27.36,25.75,27.31,1800,10.2831948416409,10.59691943003,9.97334339631843,10.5775537146973,4647.38835896394,0.0,1.0
2001-07-24,27.39,27.39,27.12,27.36,3400,10.6085388592296,10.6085388592296,10.5039639964332,10.59691943003,8778.40023359851,0.0,1.0
2001-07-25,27.72,27.72,27.0,27.64,1000,10.7363525804251,10.7363525804251,10.4574862796349,10.7053674358929,2581.88242164663,0.0,1.0
2001-07-26,27.56,28.37,27.0,27.0,5200,10.6743822913606,10.9881068797497,10.4574862796349,10.4574862796349,13425.7885925625,0.0,1.0
2001-07-27,27.89,28.4,27.53,27.85,3600,10.8021960125562,10.9997263089493,10.662762862161,10.78670344029,9294.77671792781,0.0,1.0
2001-07-30,27.18,27.5,26.94,27.08,8900,10.5272028548324,10.6511434329614,10.4342474212357,10.4884714241671,22978.753552655,0.0,1.0
2001-07-31,27.21,28.01,27.0,27.0,7600,10.538822284032,10.8486737293545,10.4574862796349,10.4574862796349,19622.3064045144,0.0,1.0
2001-08-01,27.85,27.85,27.85,27.85,400,10.78670344029,10.78670344029,10.78670344029,10.78670344029,1032.75296865865,0.0,1.0
2001-08-02,27.2,27.35,27.2,27.2,2000,10.5349491409655,10.5930462869635,10.5349491409655,10.5349491409655,5163.76484329324,0.0,1.0
2001-08-03,27.08,28.2,27.0,27.0,3900,10.4884714241671,10.9222634476186,10.4574862796349,10.4574862796349,10069.3414444218,0.0,1.0
2001-08-06,27.52,28.05,27.08,28.05,6500,10.6588897190945,10.8641663016207,10.4884714241671,10.8641663016207,16782.235740703,0.0,1.0
2001-08-07,28.1,28.1,27.01,27.01,2900,10.8835320169533,10.8835320169533,10.4613594227014,10.4613594227014,7487.45902277522,0.0,1.0
2001-08-08,28.74,29.4,28.0,28.0,10100,11.1314131732113,11.3870406156024,10.844800586288,10.844800586288,26077.012458631,0.0,1.0
2001-08-09,28.14,28.17,27.53,28.09,9300,10.8990245892194,10.910644018419,10.662762862161,10.8796588738868,24011.5065213137,0.0,1.0
2001-08-10,28.85,28.85,27.53,27.53,1400,11.1740177469432,11.1740177469432,10.662762862161,10.662762862161,3614.63539030527,0.0,1.0
2001-08-13,28.26,28.87,27.76,28.78,6000,10.9455023060178,11.1817640330762,10.7518451526912,11.1469057454775,15491.2945298798,0.0,1.0
2001-08-14,28.0,28.34,27.5,27.71,8400,10.844800586288,10.9764874505501,10.6511434329614,10.7324794373586,21687.8123418316,0.0,1.0
2001-08-15,28.19,28.25,27.53,28.25,900,10.9183903045521,10.9416291629513,10.662762862161,10.9416291629513,2323.69417948196,0.0,1.0
2001-08-16,29.47,29.5,27.5,28.17,5400,11.4141526170681,11.4257720462677,10.6511434329614,10.910644018419,13942.1650768918,0.0,1.0
2001-08-17,29.27,29.5,29.05,29.3,7900,11.3366897557375,11.4257720462677,11.2514806082738,11.3483091849371,20396.8711310083,0.0,1.0
2001-08-20,29.22,29.32,28.65,29.3,7700,11.3173240404048,11.3560554710702,11.0965548856125,11.3483091849371,19880.4946466791,0.0,1.0
2001-08-21,29.1,29.52,29.1,29.52,5500,11.2708463236065,11.4335183324008,11.2708463236065,11.4335183324008,14200.3533190564,0.0,1.0
2001-08-22,28.54,29.49,28.51,29.1,4800,11.0539503118807,11.4218989032012,11.0423308826811,11.2708463236065,12393.0356239038,0.0,1.0
2001-08-23,28.51,28.7,28.51,28.54,6400,11.0423308826811,11.1159206009452,11.0423308826811,11.0539503118807,16524.0474985384,0.0,1.0
2001-08-24,28.6,28.65,28.51,28.51,2500,11.0771891702799,11.0965548856125,11.0423308826811,11.0423308826811,6454.70605411655,0.0,1.0
2001-08-27,29.45,29.65,28.7,29.0,3200,11.4064063309351,11.4838691922657,11.1159206009452,11.2321148929411,8262.02374926917,0.0,1.0
2001-08-28,28.5,29.0,28.1,29.0,3700,11.0384577396146,11.2321148929411,10.8835320169533,11.2321148929411,9552.96496009249,0.0,1.0
2001-08-29,28.65,28.7,27.5,28.7,8700,11.0965548856125,11.1159206009452,10.6511434329614,11.1159206009452,22462.3770683257,0.0,1.0
2001-08-30,28.19,28.3,28.0,28.3,6300,10.9183903045521,10.9609948782839,10.844800586288,10.9609948782839,16265.8592563737,0.0,1.0
2001-08-31,28.5,28.5,28.0,28.5,5200,11.0384577396146,11.0384577396146,10.844800586288,11.0384577396146,13425.7885925624,0.0,1.0
2001-09-04,28.59,28.64,27.78,28.64,2700,11.0733160272134,11.092681742546,10.7595914388243,11.092681742546,6971.08253844586,0.0,1.0
2001-09-05,28.44,28.69,27.7,28.65,4100,11.0152188812154,11.1120474578787,10.7286062942921,11.0965548856125,10585.7179287511,0.0,1.0
2001-09-06,27.84,28.3,27.75,28.3,12400,10.7828302972235,10.9609948782839,10.7479720096247,10.9609948782839,32015.3420284181,0.0,1.0
2001-09-07,27.86,27.87,27.5,27.84,3800,10.7905765833566,10.7944497264231,10.6511434329614,10.7828302972235,9811.15320225714,0.0,1.0
2001-09-10,27.39,27.9,26.0,27.9,20000,10.6085388592296,10.8060691556227,10.0701719729817,10.8060691556227,51637.6484329324,0.0,1.0
2001-09-17,26.74,27.35,26.0,27.35,23100,10.356784559905,10.5930462869635,10.0701719729817,10.5930462869635,59641.4839400373,0.0,1.0
2001-09-18,26.01,26.38,25.85,26.38,14800,10.0740451160482,10.2173514095099,10.0120748269837,10.2173514095099,38211.8598403702,0.0,1.0
2001-09-19,25.99,28.0,24.5,28.0,5800,10.0662988299152,10.844800586288,9.489200513002,10.844800586288,14974.9180455504,0.0,1.0
2001-09-20,24.97,25.75,24.5,25.75,7000,9.67123823712898,9.97334339631843,9.489200513002,9.97334339631843,18073.1769515264,0.0,1.0
2001-09-21,23.65,24.19,23.5,24.19,8700,9.15998335234683,9.36913307793953,9.10188620634886,9.36913307793953,22462.3770683256,0.0,1.0
2001-09-24,22.79,23.7,22.7,23.7,9100,8.82689304862513,9.17934906767949,8.79203476102634,9.17934906767949,23495.1300369843,0.0,1.0
2001-09-25,23.97,24.4,22.25,24.4,20000,9.28392393047583,9.45046908233669,8.61774332303243,9.45046908233669,51637.6484329325,0.0,1.0
2001-09-26,24.12,24.12,23.22,23.25,6000,9.34202107647381,9.34202107647381,8.99343820048598,9.00505762968557,15491.2945298797,0.0,1.0
2001-09-27,24.4,24.4,23.4,24.15,3900,9.45046908233669,9.45046908233669,9.06315477568354,9.3536405056734,10069.3414444218,0.0,1.0
2001-09-28,24.4,24.4,23.4,24.4,4700,9.45046908233669,9.45046908233669,9.06315477568354,9.45046908233669,12134.8473817391,0.0,1.0
2001-10-01,24.25,24.97,23.9,24.75,4500,9.39237193633872,9.67123823712898,9.25681192901012,9.58602908966529,11618.4708974098,0.0,1.0
2001-10-02,24.8,24.8,24.25,24.25,800,9.66736509406245,9.66736509406245,9.45296788431509,9.45296788431509,2052.26551464219,0.16,1.0
2001-10-03,23.37,24.97,22.9,24.97,7600,9.10993234871933,9.73363332252981,8.9267201876625,9.73363332252981,19496.5223891008,0.0,1.0
2001-10-04,23.8,24.96,23.01,24.96,11500,9.2775519854309,9.72973519144349,8.96959962961197,9.72973519144349,29501.3167729815,0.0,1.0
2001-10-05,22.78,24.4,22.78,24.4,10900,8.87994261462672,9.51143985060983,8.87994261462672,9.51143985060983,27962.1176369998,0.0,1.0
2001-10-08,22.99,23.0,22.51,23.0,900,8.96180336743934,8.96570149852566,8.7746930752962,8.96570149852566,2308.79870397246,0.0,1.0
2001-10-09,23.4,23.4,22.65,22.98,3800,9.12162674197828,9.12162674197828,8.82926691050461,8.95790523635302,9748.26119455039,0.0,1.0
2001-10-10,23.35,23.4,22.7,23.4,5800,9.1021360865467,9.12162674197828,8.84875756593619,9.12162674197828,14878.9249811559,0.0,1.0
2001-10-11,23.45,23.6,22.95,23.6,3400,9.14111739740985,9.19958936370459,8.94621084309408,9.19958936370459,8722.12843722931,0.0,1.0
2001-10-12,23.15,23.38,22.99,23.38,5400,9.02417346482039,9.11383047980564,8.96180336743934,9.11383047980564,13852.7922238348,0.0,1.0
2001-10-15,23.0,23.2,23.0,23.2,1800,8.96570149852566,9.04366412025197,8.96570149852566,9.04366412025197,4617.59740794492,0.0,1.0
2001-10-16,23.0,23.3,23.0,23.1,10200,8.96570149852566,9.08264543111512,8.96570149852566,9.00468280938881,26166.3853116879,0.0,1.0
2001-10-17,23.16,23.18,22.75,23.0,4900,9.0280715959067,9.03586785807934,8.86824822136777,8.96570149852566,12570.1262771834,0.0,1.0
2001-10-18,22.99,23.0,22.85,23.0,1800,8.96180336743934,8.96570149852566,8.90722953223092,8.96570149852566,4617.59740794493,0.0,1.0
2001-10-19,22.75,23.18,22.75,22.9,9100,8.86824822136777,9.03586785807934,8.86824822136777,8.9267201876625,23344.5202290549,0.0,1.0
2001-10-22,22.55,23.15,22.55,23.14,16500,8.79028559964146,9.02417346482039,8.79028559964146,9.02027533373407,42327.9762394951,0.0,1.0
2001-10-23,23.25,23.49,22.99,23.0,1200,9.06315477568354,9.15670992175511,8.96180336743934,8.96570149852566,3078.39827196328,0.0,1.0
2001-10-24,24.0,24.49,23.5,23.5,1600,9.35551460715721,9.54652303038666,9.16060805284143,9.16060805284143,4104.53102928438,0.0,1.0
2001-10-25,24.22,24.47,23.51,23.51,4300,9.44127349105615,9.53872676821403,9.16450618392775,9.16450618392775,11030.9271412018,0.0,1.0
2001-10-26,24.49,24.97,24.01,24.45,6800,9.54652303038666,9.73363332252981,9.35941273824352,9.5309305060414,17444.2568744586,0.0,1.0
2001-10-29,23.95,25.0,23.55,24.0,10000,9.33602395172563,9.74532771578876,9.18009870827301,9.35551460715721,25653.3189330274,0.0,1.0
2001-10-30,24.4,24.4,23.75,24.4,1000,9.51143985060983,9.51143985060983,9.25806132999932,9.51143985060983,2565.33189330273,0.0,1.0
2001-10-31,24.65,24.71,23.27,23.27,1000,9.60889312776771,9.63228191428561,9.07095103785617,9.07095103785617,2565.33189330274,0.0,1.0
2001-11-01,22.89,23.75,22.75,23.3,7600,8.92282205657619,9.25806132999932,8.86824822136777,9.08264543111512,19496.5223891008,0.0,1.0
2001-11-02,22.86,23.31,22.85,22.85,900,8.91112766331724,9.08654356220144,8.90722953223092,8.90722953223092,2308.79870397246,0.0,1.0
2001-11-05,23.2,23.2,22.9,23.2,6400,9.04366412025197,9.04366412025197,8.9267201876625,9.04366412025197,16418.1241171375,0.0,1.0
2001-11-06,23.0,24.0,23.0,24.0,5300,8.96570149852566,9.35551460715721,8.96570149852566,9.35551460715721,13596.2590345045,0.0,1.0
2001-11-07,23.46,23.97,23.46,23.57,5000,9.14501552849617,9.34382021389826,9.14501552849617,9.18789497044564,12826.6594665137,0.0,1.0
2001-11-08,23.87,23.87,22.5,23.47,9500,9.3048389030351,9.3048389030351,8.77079494420988,9.14891365958248,24370.652986376,0.0,1.0
2001-11-09,23.89,23.89,23.25,23.5,1400,9.31263516520774,9.31263516520774,9.06315477568354,9.16060805284143,3591.46465062383,0.0,1.0
2001-11-12,23.81,23.81,23.5,23.5,1000,9.28145011651721,9.28145011651721,9.16060805284143,9.16060805284143,2565.33189330274,0.0,1.0
2001-11-13,23.87,23.87,23.55,23.65,2600,9.3048389030351,9.3048389030351,9.18009870827301,9.21908001913616,6669.86292258712,0.0,1.0
2001-11-14,23.89,23.89,23.87,23.87,700,9.31263516520774,9.31263516520774,9.3048389030351,9.3048389030351,1795.73232531191,0.0,1.0
2001-11-15,24.97,24.97,23.51,23.51,4800,9.73363332252981,9.73363332252981,9.16450618392775,9.16450618392775,12313.5930878531,0.0,1.0
2001-11-16,24.57,24.57,24.57,24.57,500,9.57770807907719,9.57770807907719,9.57770807907719,9.57770807907719,1282.66594665137,0.0,1.0
2001-11-19,24.57,24.57,23.65,23.65,2900,9.57770807907719,9.57770807907719,9.21908001913616,9.21908001913616,7439.46249057794,0.0,1.0
2001-11-20,24.72,25.1,23.94,24.6,5500,9.63618004537192,9.78430902665191,9.33212582063931,9.58940247233614,14109.3254131651,0.0,1.0
2001-11-21,24.02,26.0,23.97,26.0,6900,9.36331086932984,10.1351408244203,9.34382021389826,10.1351408244203,17700.7900637889,0.0,1.0
2001-11-23,25.5,25.5,24.76,25.5,2300,9.94023427010453,9.94023427010453,9.65177256971718,9.94023427010453,5900.26335459629,0.0,1.0
2001-11-26,24.61,25.97,23.75,25.01,16800,9.59330060342245,10.1234464311614,9.25806132999932,9.74922584687507,43097.575807486,0.0,1.0
2001-11-27,23.05,25.95,23.05,25.25,3900,8.98519215395723,10.1156501689887,8.98519215395723,9.84278099294664,10004.7943838807,0.0,1.0
2001-11-28,26.35,26.35,24.18,26.35,4200,10.2715754124413,10.2715754124413,9.42568096671089,10.2715754124413,10774.3939518715,0.0,1.0
2001-11-29,26.45,26.45,25.55,25.55,4100,10.3105567233045,10.3105567233045,9.95972492553611,9.95972492553611,10517.8607625412,0.0,1.0
2001-11-30,26.68,26.68,26.02,26.45,7000,10.4002137382898,10.4002137382898,10.1429370865929,10.3105567233045,17957.3232531191,0.0,1.0
2001-12-03,26.89,26.99,26.54,26.99,1400,10.4820744911024,10.5210558019655,10.3456399030813,10.5210558019655,3591.46465062383,0.0,1.0
2001-12-04,26.65,27.15,26.57,26.86,2000,10.3885193450308,10.5834258993466,10.3573342963403,10.4703800978434,5130.66378660548,0.0,1.0
2001-12-05,27.72,28.0,27.5,27.5,7600,10.8056193712666,10.9147670416834,10.7198604873676,10.7198604873676,19496.5223891007,0.0,1.0
2001-12-06,27.8,27.94,27.79,27.94,8400,10.8368044199571,10.8913782551655,10.8329062888708,10.8913782551655,21548.787903743,0.0,1.0
2001-12-07,27.35,28.5,27.35,27.79,7800,10.6613885210729,11.1096735959992,10.6613885210729,10.8329062888708,20009.5887677613,0.0,1.0
2001-12-10,27.0,28.27,26.53,27.35,3100,10.5249539330519,11.0200165810139,10.341741771995,10.6613885210729,7952.52886923845,0.0,1.0
2001-12-11,27.08,28.46,27.08,28.42,3000,10.5561389817424,11.0940810716539,10.5561389817424,11.0784885473087,7695.99567990819,0.0,1.0
2001-12-12,24.55,27.7,24.5,27.6,9400,9.56991181690456,10.7978231090939,9.55042116147298,10.7588417982308,24114.1197970457,0.0,1.0
2001-12-13,24.55,25.36,24.25,24.25,2300,9.56991181690456,9.88566043489611,9.45296788431509,9.45296788431509,5900.26335459629,0.0,1.0
2001-12-14,24.5,25.0,24.5,24.9,2300,9.55042116147298,9.74532771578876,9.55042116147298,9.7063464049256,5900.26335459629,0.0,1.0
2001-12-17,27.52,27.75,24.55,25.0,12600,10.7276567495403,10.8173137645255,9.56991181690456,9.74532771578876,32323.1818556144,0.0,1.0
2001-12-18,26.95,26.95,24.81,25.05,6400,10.5054632776203,10.5054632776203,9.67126322514876,9.76481837122033,16418.1241171375,0.0,1.0
2001-12-19,26.79,26.97,25.32,26.32,7400,10.4430931802392,10.5132595397929,9.87006791055085,10.2598810191824,18983.4560104403,0.0,1.0
2001-12-20,26.5,27.52,26.03,26.79,7900,10.3300473787361,10.7276567495403,10.1468352176793,10.4430931802392,20266.1219570916,0.0,1.0
2001-12-21,26.63,27.0,26.19,27.0,21400,10.3807230828582,10.5249539330519,10.2092053150603,10.5249539330519,54898.1025166785,0.0,1.0
2001-12-24,26.73,27.0,26.73,27.0,3800,10.4197043937213,10.5249539330519,10.4197043937213,10.5249539330519,9748.26119455043,0.0,1.0
2001-12-26,26.5,26.97,26.23,26.97,4500,10.3300473787361,10.5132595397929,10.2247978394056,10.5132595397929,11543.9935198623,0.0,1.0
2001-12-27,26.1,26.75,25.45,26.75,2700,10.1741221352835,10.427500655894,9.92074361467295,10.427500655894,6926.39611191736,0.0,1.0
2001-12-28,26.25,26.65,25.75,26.15,6800,10.2325941015782,10.3885193450308,10.0376875472624,10.193612790715,17444.2568744586,0.0,1.0
2001-12-31,26.0,26.62,25.78,26.25,3200,10.1975109218014,10.4406823360905,10.1112242909246,10.2955639114341,8158.85372793527,0.16,1.0
2002-01-02,26.5,26.99,26.35,26.99,14900,10.3936169010668,10.5858007607469,10.3347851072871,10.5858007607469,37989.6626706986,0.0,1.0
2002-01-03,26.55,26.55,26.38,26.55,16900,10.4132274989933,10.4132274989933,10.3465514660431,10.4132274989933,43088.9462506584,0.0,1.0
2002-01-04,26.97,27.0,25.01,26.4,5100,10.5779565215763,10.5897228803322,9.80922108285584,10.3543957052137,13003.1731288968,0.0,1.0
2002-01-07,25.71,26.99,25.71,26.99,9000,10.0837694538274,10.5858007607469,10.0837694538274,10.5858007607469,22946.7761098181,0.0,1.0
2002-01-08,26.89,26.89,25.8,26.89,6900,10.5465795648938,10.5465795648938,10.1190685300952,10.5465795648938,17592.5283508605,0.0,1.0
2002-01-09,26.99,27.25,26.5,26.79,6900,10.5858007607469,10.6877758699649,10.3936169010668,10.5073583690407,17592.5283508605,0.0,1.0
2002-01-10,27.31,27.31,26.0,26.5,6300,10.7113085874767,10.7113085874767,10.1975109218014,10.3936169010668,16062.7432768727,0.0,1.0
2002-01-11,27.79,27.82,27.3,27.44,2100,10.8995703275715,10.9113366863275,10.7073864678914,10.7622961420857,5354.24775895756,0.0,1.0
2002-01-14,28.0,28.5,27.93,27.93,3600,10.981934838863,11.1780408181284,10.9544800017658,10.9544800017658,9178.71044392722,0.0,1.0
2002-01-15,28.9,29.15,28.03,28.28,3500,11.3349256015407,11.4329785911734,10.9937011976189,11.0917541872516,8923.74626492927,0.0,1.0
2002-01-16,29.0,29.21,28.5,29.21,11200,11.3741467973938,11.4565113086853,11.1780408181284,11.4565113086853,28555.9880477736,0.0,1.0
2002-01-17,28.04,28.55,28.04,28.07,4100,10.9976233172042,11.1976514160549,10.9976233172042,11.0093896759602,10453.5313389171,0.0,1.0
2002-01-18,28.5,28.72,28.01,28.26,2300,11.1780408181284,11.2643274490052,10.9858569584483,11.083909948081,5864.17611695351,0.0,1.0
2002-01-22,26.13,28.7,26.13,28.7,14700,10.2484984764104,11.2564832098346,10.2484984764104,11.2564832098346,37479.7343127027,0.0,1.0
2002-01-23,27.0,27.66,26.9,27.66,7000,10.5897228803322,10.8485827729625,10.5505016844791,10.8485827729625,17847.4925298584,0.0,1.0
2002-01-24,27.05,27.43,26.72,26.72,3100,10.6093334782587,10.7583740225004,10.4799035319435,10.4799035319435,7903.88954893734,0.0,1.0
2002-01-25,27.5,27.55,26.1,27.0,6400,10.7858288595976,10.8054394575241,10.2367321176544,10.5897228803322,16317.7074558706,0.0,1.0
2002-01-28,28.0,28.05,27.25,27.5,3200,10.981934838863,11.0015454367895,10.6877758699649,10.7858288595976,8158.85372793531,0.0,1.0
2002-01-29,28.08,28.09,27.5,27.8,39600,11.0133117955455,11.0172339151308,10.7858288595976,10.9034924471568,100965.814883199,0.0,1.0
2002-01-30,26.6,27.77,26.15,27.03,1900,10.4328380969198,10.8917260884009,10.256342715581,10.6014892390881,4844.31940096161,0.0,1.0
2002-01-31,27.95,28.09,27.01,27.1,6800,10.9623242409365,11.0172339151308,10.5936449999175,10.6289440761853,17337.5641718625,0.0,1.0
2002-02-01,27.01,27.95,27.01,27.95,4100,10.5936449999175,10.9623242409365,10.5936449999175,10.9623242409365,10453.5313389171,0.0,1.0
2002-02-04,27.2,27.2,27.0,27.0,2100,10.6681652720383,10.6681652720383,10.5897228803322,10.5897228803322,5354.24775895757,0.0,1.0
2002-02-05,27.61,27.61,27.0,27.1,6500,10.828972175036,10.828972175036,10.5897228803322,10.6289440761853,16572.6716348686,0.0,1.0
2002-02-06,27.71,27.86,27.37,27.86,27700,10.8681933708891,10.9270251646687,10.7348413049886,10.9270251646687,70625.0775824397,0.0,1.0
2002-02-07,27.28,27.91,26.81,27.81,8500,10.6995422287208,10.9466357625952,10.5152026082113,10.9074145667421,21671.9552148282,0.0,1.0
2002-02-08,27.4,27.6,26.8,27.38,3600,10.7466076637445,10.8250500554507,10.511280488626,10.7387634245739,9178.71044392722,0.0,1.0
2002-02-11,26.73,27.65,26.66,27.65,3800,10.4838256515289,10.8446606533772,10.4563708144317,10.8446606533772,9688.63880192314,0.0,1.0
2002-02-12,26.65,26.75,26.6,26.6,900,10.4524486948464,10.4916698906995,10.4328380969198,10.4328380969198,2294.6776109818,0.0,1.0
2002-02-13,27.45,27.45,26.76,27.1,2100,10.766218261671,10.766218261671,10.4955920102848,10.6289440761853,5354.24775895757,0.0,1.0
2002-02-14,28.6,28.6,26.7,27.5,5200,11.2172620139815,11.2172620139815,10.4720592927729,10.7858288595976,13258.1373078949,0.0,1.0
2002-02-15,26.93,27.29,26.93,27.16,900,10.562268043235,10.7034643483061,10.562268043235,10.6524767936971,2294.67761098181,0.0,1.0
2002-02-19,27.5,28.34,26.93,26.93,18400,10.7858288595976,11.1152869047635,10.562268043235,10.562268043235,46913.408935628,0.0,1.0
2002-02-20,27.5,28.49,27.4,28.49,3900,10.7858288595976,11.1741186985431,10.7466076637445,11.1741186985431,9943.60298092114,0.0,1.0
2002-02-21,27.31,28.01,27.31,27.5,4000,10.7113085874767,10.9858569584483,10.7113085874767,10.7858288595976,10198.5671599192,0.0,1.0
2002-02-22,28.5,28.5,27.06,27.25,6700,11.1780408181284,11.1780408181284,10.613255597844,10.6877758699649,17082.5999928646,0.0,1.0
2002-02-25,28.25,29.4,28.05,28.5,10900,11.0799878284957,11.5310315808061,11.0015454367895,11.1780408181284,27791.0955107797,0.0,1.0
2002-02-26,28.15,28.25,27.61,28.25,19400,11.0407666326426,11.0799878284957,10.828972175036,11.0799878284957,49463.0507256079,0.0,1.0
2002-02-27,27.66,28.17,27.66,28.17,3100,10.8485827729625,11.0486108718132,10.8485827729625,11.0486108718132,7903.88954893734,0.0,1.0
2002-02-28,27.98,27.98,27.26,27.83,13600,10.9740905996924,10.9740905996924,10.6916979895502,10.9152588059128,34675.128343725,0.0,1.0
2002-03-01,27.85,27.88,27.3,27.3,3800,10.9231030450834,10.9348694038393,10.7073864678914,10.7073864678914,9688.63880192316,0.0,1.0
2002-03-04,28.1,28.1,27.8,27.9,9100,11.0211560347161,11.0211560347161,10.9034924471568,10.9427136430099,23201.740288816,0.0,1.0
2002-03-05,27.51,28.12,27.51,28.0,8400,10.7897509791829,11.0290002738867,10.7897509791829,10.981934838863,21416.9910358302,0.0,1.0
2002-03-06,28.0,28.07,27.55,27.92,12400,10.981934838863,11.0093896759602,10.8054394575241,10.9505578821805,31615.5581957493,0.0,1.0
2002-03-07,28.0,28.06,27.8,27.8,20800,10.981934838863,11.0054675563748,10.9034924471568,10.9034924471568,53032.5492315795,0.0,1.0
2002-03-08,28.05,28.06,27.9,28.0,43100,11.0015454367895,11.0054675563748,10.9427136430099,10.981934838863,109889.561148129,0.0,1.0
2002-03-11,28.0,28.1,27.88,27.91,17500,10.981934838863,11.0211560347161,10.9348694038393,10.9466357625952,44618.7313246462,0.0,1.0
2002-03-12,27.98,28.1,27.98,28.1,7100,10.9740905996924,11.0211560347161,10.9740905996924,11.0211560347161,18102.4567088564,0.0,1.0
2002-03-13,28.0,28.05,28.0,28.05,4600,10.981934838863,11.0015454367895,10.981934838863,11.0015454367895,11728.352233907,0.0,1.0
2002-03-14,28.15,28.15,28.0,28.15,9700,11.0407666326426,11.0407666326426,10.981934838863,11.0407666326426,24731.5253628039,0.0,1.0
2002-03-15,28.0,28.2,27.95,28.13,11800,10.981934838863,11.0603772305692,10.9623242409365,11.032922393472,30085.7731217614,0.0,1.0
2002-03-18,28.05,28.25,27.92,28.24,32400,11.0015454367895,11.0799878284957,10.9505578821805,11.0760657089104,82608.3939953453,0.0,1.0
2002-03-19,28.05,28.06,28.0,28.0,15100,11.0015454367895,11.0054675563748,10.981934838863,10.981934838863,38499.5910286949,0.0,1.0
2002-03-20,28.1,28.1,28.0,28.0,12700,11.0211560347161,11.0211560347161,10.981934838863,10.981934838863,32380.4507327432,0.0,1.0
2002-03-21,28.15,28.15,27.91,28.1,9400,11.0407666326426,11.0407666326426,10.9466357625952,11.0211560347161,23966.63282581,0.0,1.0
2002-03-22,28.0,28.15,28.0,28.1,20700,10.981934838863,11.0407666326426,10.981934838863,11.0211560347161,52777.5850525815,0.0,1.0
2002-03-25,28.18,28.25,28.0,28.0,18000,11.0525329913985,11.0799878284957,10.981934838863,10.981934838863,45893.5522196363,0.0,1.0
2002-03-26,28.75,28.75,28.0,28.02,84700,11.2760938077611,11.2760938077611,10.981934838863,10.9897790780336,215954.659611288,0.0,1.0
2002-03-27,28.75,28.75,28.45,28.5,1600,11.2760938077611,11.2760938077611,11.1584302202019,11.1780408181284,4079.42686396766,0.0,1.0
2002-03-28,28.82,28.99,28.6,28.75,19500,11.3035486448583,11.3702246778085,11.2172620139815,11.2760938077611,49718.0149046057,0.0,1.0
2002-04-01,29.0,29.25,28.81,29.25,15300,11.3741467973938,11.4721997870265,11.299626525273,11.4721997870265,39009.5193866908,0.0,1.0
2002-04-02,29.0,29.25,28.95,29.14,5100,11.3741467973938,11.4721997870265,11.3545361994673,11.4290564715881,13003.1731288969,0.0,1.0
2002-04-03,29.0,29.2,28.95,29.0,35300,11.4369007107587,11.5157758880743,11.4171819164299,11.4369007107587,89508.5151029601,0.16,1.0
2002-04-04,29.0,29.27,28.8,29.0,5000,11.4369007107587,11.5433822001348,11.3580255334432,11.4369007107587,12678.2599295977,0.0,1.0
2002-04-05,29.27,29.28,28.97,28.97,5400,11.5433822001348,11.5473259590006,11.4250694341614,11.4250694341614,13692.5207239655,0.0,1.0
2002-04-08,29.7,29.7,28.73,29.27,5400,11.7129638313633,11.7129638313633,11.3304192213827,11.5433822001348,13692.5207239655,0.0,1.0
2002-04-09,29.31,29.75,29.1,29.75,14900,11.5591572355979,11.7326826256922,11.4763382994165,11.7326826256922,37781.2145902011,0.0,1.0
2002-04-10,29.7,29.75,29.4,29.45,5300,11.7129638313633,11.7326826256922,11.5946510653899,11.6143698597188,13438.9555253735,0.0,1.0
2002-04-11,29.8,29.96,29.6,29.75,12800,11.7524014200211,11.8155015618735,11.6735262427055,11.7326826256922,32456.34541977,0.0,1.0
2002-04-12,31.13,31.13,30.0,30.0,14600,12.2769213491697,12.2769213491697,11.8312765973366,11.8312765973366,37020.5189944251,0.0,1.0
2002-04-15,31.79,31.79,31.14,31.14,6900,12.5372094343111,12.5372094343111,12.2808651080354,12.2808651080354,17495.9987028448,0.0,1.0
2002-04-16,31.7,31.97,31.5,31.79,13200,12.501715604519,12.6081970938951,12.4228404272035,12.5372094343111,33470.606214138,0.0,1.0
2002-04-17,30.2,31.99,30.2,31.98,15500,11.9101517746522,12.6160846116266,11.9101517746522,12.6121408527609,39302.6057817529,0.0,1.0
2002-04-18,30.2,32.09,30.2,31.74,28500,11.9101517746522,12.6555222002844,11.9101517746522,12.5174906399822,72266.0815987069,0.0,1.0
2002-04-19,30.9,31.13,30.2,30.8,5300,12.1862148952567,12.2769213491697,11.9101517746522,12.1467773065989,13438.9555253736,0.0,1.0
2002-04-22,30.7,31.3,30.5,31.0,8800,12.1073397179412,12.3439652498879,12.0284645406256,12.2256524839145,22313.7374760919,0.0,1.0
2002-04-23,31.15,31.27,30.59,31.2,36200,12.2848088669012,12.3321339732906,12.0639583704176,12.3045276612301,91790.6018902873,0.0,1.0
2002-04-24,31.96,31.99,31.1,31.4,8600,12.6042533350293,12.6160846116266,12.2650900725723,12.3834028385457,21806.607078908,0.0,1.0
2002-04-25,31.59,31.9,31.38,31.9,26600,12.4583342569955,12.5805907818346,12.3755153208141,12.5805907818346,67448.3428254596,0.0,1.0
2002-04-26,31.45,31.75,31.45,31.59,8900,12.4031216328746,12.5214343988479,12.4031216328746,12.4583342569955,22567.3026746838,0.0,1.0
2002-04-29,31.93,31.99,31.4,31.4,10700,12.592422058432,12.6160846116266,12.3834028385457,12.3834028385457,27131.476249339,0.0,1.0
2002-04-30,32.05,32.05,31.8,31.95,12400,12.6397471648213,12.6397471648213,12.5411531931768,12.6003095761635,31442.0846254023,0.0,1.0
2002-05-01,32.8,32.8,31.4,32.05,22900,12.9355290797547,12.9355290797547,12.3834028385457,12.6397471648213,58066.4304775575,0.0,1.0
2002-05-02,31.93,32.92,31.21,31.3,22500,12.592422058432,12.9828541861441,12.3084714200959,12.3439652498879,57052.1696831894,0.0,1.0
2002-05-03,33.09,33.09,31.76,31.77,17900,13.0498980868623,13.0498980868623,12.5253781577137,12.5293219165795,45388.1705479598,0.0,1.0
2002-05-06,31.87,33.22,31.86,33.15,14300,12.5687595052373,13.1011669521174,12.5648157463715,13.073560640057,36259.8233986494,0.0,1.0
2002-05-07,32.04,32.85,32.04,32.29,14700,12.6358034059555,12.9552478740836,12.6358034059555,12.7343973776,37274.0841930173,0.0,1.0
2002-05-08,32.21,32.54,31.97,32.4,9900,12.7028473066738,12.8329913492445,12.6081970938951,12.7777787251236,25102.9546606034,0.0,1.0
2002-05-09,31.1,32.27,31.1,32.26,6400,12.2650900725723,12.7265098598684,12.2650900725723,12.7225661010027,16228.1727098851,0.0,1.0
2002-05-10,30.6,31.91,30.6,31.05,16500,12.0679021292834,12.5845345407004,12.0679021292834,12.2453712782434,41838.2577676723,0.0,1.0
2002-05-13,30.52,31.44,30.52,30.65,15300,12.0363520583571,12.3991778740088,12.0363520583571,12.0876209236123,38795.4753845691,0.0,1.0
2002-05-14,32.5,32.5,30.76,30.76,25900,12.8172163137814,12.8172163137814,12.1310022711358,12.1310022711358,65673.3864353158,0.0,1.0
2002-05-15,32.54,33.1,32.52,32.8,29800,12.8329913492445,13.0538418457281,12.8251038315129,12.9355290797547,75562.4291804021,0.0,1.0
2002-05-16,31.6,33.2,31.29,33.2,19900,12.4622780158613,13.0932794343859,12.3400214910221,13.0932794343859,50459.4745197986,0.0,1.0
2002-05-17,31.47,32.01,31.47,32.01,3400,12.4110091506061,12.6239721293582,12.4110091506061,12.6239721293582,8621.21675212645,0.0,1.0
2002-05-20,31.15,32.12,31.15,32.08,4700,12.2848088669012,12.6673534768818,12.2848088669012,12.6515784414186,11917.5643338218,0.0,1.0
2002-05-21,31.09,31.9,30.87,31.5,9800,12.2611463137065,12.5805907818346,12.1743836186594,12.4228404272035,24849.3894620115,0.0,1.0
2002-05-22,30.7,31.09,30.7,31.09,3900,12.1073397179412,12.2611463137065,12.1073397179412,12.2611463137065,9889.04274508617,0.0,1.0
2002-05-23,31.25,31.55,30.54,30.55,23900,12.324246455559,12.4425592215324,12.0442395760887,12.0481833349545,60602.0824634769,0.0,1.0
2002-05-24,31.2,31.82,30.4,30.4,11200,12.3045276612301,12.5490407109084,11.9890269519678,11.9890269519678,28399.3022422988,0.0,1.0
2002-05-28,31.71,31.71,30.85,31.62,16900,12.5056593633848,12.5056593633848,12.1664961009278,12.4701655335928,42852.5185620403,0.0,1.0
2002-05-29,30.8,31.44,30.8,30.9,21300,12.1467773065989,12.3991778740088,12.1467773065989,12.1862148952567,54009.3873000864,0.0,1.0
2002-05-30,31.06,31.09,30.77,30.8,4700,12.2493150371092,12.2611463137065,12.1349460300016,12.1467773065989,11917.5643338218,0.0,1.0
2002-05-31,30.97,31.3,30.47,31.06,10200,12.2138212073172,12.3439652498879,12.0166332640282,12.2493150371092,25863.6502563793,0.0,1.0
2002-06-03,30.25,31.2,30.25,31.2,6600,11.9298705689811,12.3045276612301,11.9298705689811,12.3045276612301,16735.303107069,0.0,1.0
2002-06-04,29.43,30.15,28.38,30.15,17300,11.6064823419872,11.8904329803233,11.1923876610805,11.8904329803233,43866.7793564082,0.0,1.0
2002-06-05,29.1,29.76,28.89,28.89,7900,11.4763382994165,11.7366263845579,11.3935193632352,11.3935193632352,20031.6506887644,0.0,1.0
2002-06-06,27.62,30.42,27.62,30.42,19400,10.8926619872813,11.9969144696994,10.8926619872813,11.9969144696994,49191.6485268389,0.0,1.0
2002-06-07,26.8,28.11,26.6,27.72,13500,10.5692737602874,11.0859061717044,10.4903985829718,10.9320995759391,34231.3018099138,0.0,1.0
2002-06-10,27.62,28.56,27.51,27.51,17300,10.8926619872813,11.2633753206645,10.8492806397577,10.8492806397577,43866.7793564079,0.0,1.0
2002-06-11,27.65,29.55,27.65,29.09,19500,10.9044932638786,11.6538074483766,10.9044932638786,11.4723945405508,49445.213725431,0.0,1.0
2002-06-12,27.4,27.93,27.4,27.75,34000,10.8058992922341,11.0149185121204,10.8058992922341,10.9439308525364,86212.1675212645,0.0,1.0
2002-06-13,27.58,27.75,27.36,27.65,11500,10.8768869518181,10.9439308525364,10.790124256771,10.9044932638786,29159.9978380748,0.0,1.0
2002-06-14,27.33,28.25,27.33,27.54,21500,10.7782929801737,11.1411187958253,10.7782929801737,10.861111916355,54516.5176972699,0.0,1.0
2002-06-17,27.7,27.8,27.33,27.75,13300,10.9242120582075,10.9636496468653,10.7782929801737,10.9439308525364,33724.1714127298,0.0,1.0
2002-06-18,27.91,27.97,27.56,27.72,7300,11.0070309943889,11.0306935475835,10.8689994340866,10.9320995759391,18510.2594972125,0.0,1.0
2002-06-19,28.3,28.55,27.64,28.25,19000,11.1608375901542,11.2594315617987,10.9005495050128,11.1411187958253,48177.3877324713,0.0,1.0
2002-06-20,28.52,28.74,28.48,28.65,21700,11.2476002852014,11.3343629802485,11.2318252497382,11.2988691504565,55023.6480944538,0.0,1.0
2002-06-21,29.58,29.8,28.19,28.74,25500,11.6656387249739,11.7524014200211,11.1174562426307,11.3343629802485,64659.1256409483,0.0,1.0
2002-06-24,29.67,29.9,28.12,29.4,13000,11.7011325547659,11.7918390086788,11.0898499305702,11.5946510653899,32963.4758169541,0.0,1.0
2002-06-25,29.91,30.0,28.26,28.26,12300,11.7957827675446,11.8312765973366,11.1450625546911,11.1450625546911,31188.5194268104,0.0,1.0
2002-06-26,29.95,30.0,29.35,29.81,13400,11.8115578030077,11.8312765973366,11.574932271061,11.7563451788868,33977.7366113219,0.0,1.0
2002-06-27,30.6,30.6,29.55,29.99,6100,12.0679021292834,12.0679021292834,11.6538074483766,11.8273328384709,15467.4771141091,0.0,1.0
2002-06-28,30.81,31.1,29.32,30.59,60900,12.1507210654647,12.2650900725723,11.5631009944637,12.0639583704176,154421.2059425,0.0,1.0
2002-07-01,30.32,30.6,29.69,30.49,12500,12.020577022894,12.1315849901239,11.7708090966268,12.0879747172836,31529.2684600888,0.16,1.0
2002-07-02,29.89,30.74,29.87,29.87,11600,11.850100501791,12.1870889737389,11.8421713612746,11.8421713612746,29259.1611309623,0.0,1.0
2002-07-03,29.67,29.8,29.3,29.6,8600,11.7628799561103,11.8144193694671,11.6161908565566,11.7351279643029,21692.1367005411,0.0,1.0
2002-07-05,30.0,30.0,29.99,29.99,6400,11.8937107746313,11.8937107746313,11.8897462043731,11.8897462043731,16142.9854515654,0.0,1.0
2002-07-08,29.66,30.0,29.53,29.54,4100,11.7589153858521,11.8937107746313,11.7073759724954,11.7113405427536,10341.6000549091,0.0,1.0
2002-07-09,30.0,30.0,29.75,29.75,3800,11.8937107746313,11.8937107746313,11.794596518176,11.794596518176,9584.89761186697,0.0,1.0
2002-07-10,29.87,30.0,29.65,29.73,13900,11.8421713612746,11.8937107746313,11.7549508155939,11.7866673776596,35060.5465276185,0.0,1.0
2002-07-11,29.72,29.97,28.94,29.9,7300,11.7827028074014,11.8818170638567,11.473466327261,11.8540650720492,18413.0927806918,0.0,1.0
2002-07-12,29.02,29.74,28.68,29.4,70500,11.5051828893267,11.7906319479178,11.3703875005475,11.6558365591387,177825.0741149,0.0,1.0
2002-07-15,28.45,29.5,28.15,29.5,33100,11.2792023846087,11.6954822617208,11.1602652768624,11.6954822617208,83489.5028823148,0.0,1.0
2002-07-16,28.47,28.97,28.39,28.97,7700,11.2871315251251,11.4853600380356,11.2554149630594,11.4853600380356,19422.0293714147,0.0,1.0
2002-07-17,28.47,28.54,28.01,28.53,19300,11.2871315251251,11.3148835169326,11.1047612932474,11.3109189466744,48681.190502377,0.0,1.0
2002-07-18,28.12,28.6,28.01,28.47,15000,11.1483715660877,11.3386709384818,11.1047612932474,11.2871315251251,37835.1221521066,0.0,1.0
2002-07-19,28.06,28.48,27.92,27.95,11800,11.1245841445385,11.2910960953833,11.0690801609235,11.0809738716982,29763.6294263237,0.0,1.0
2002-07-22,26.92,27.87,26.75,27.87,32400,10.6726231351025,11.0492573096325,10.6052254407129,11.0492573096325,81723.8638485499,0.0,1.0
2002-07-23,25.68,27.35,25.57,26.77,27200,10.1810164230844,10.8430996562055,10.1374061502441,10.6131545812293,68607.688169153,0.0,1.0
2002-07-24,26.0,26.45,24.72,25.57,16300,10.3078826713471,10.4862883329666,9.80041767829618,10.1374061502441,41114.1660719558,0.0,1.0
2002-07-25,26.1,26.51,25.5,25.69,18700,10.3475283739292,10.5100757545159,10.1096541584366,10.1849809933426,47167.7856162929,0.0,1.0
2002-07-26,25.85,25.99,25.5,25.77,14100,10.248414117474,10.3039181010889,10.1096541584366,10.2166975554083,35565.01482298,0.0,1.0
2002-07-29,27.88,27.9,25.5,25.5,27900,11.0532218798907,11.0611510204071,10.1096541584366,10.1096541584366,70373.3272029179,0.0,1.0
2002-07-30,27.42,27.9,27.29,27.9,13200,10.870851648013,11.0611510204071,10.8193122346563,11.0611510204071,33294.9074938537,0.0,1.0
2002-07-31,26.99,27.99,26.99,27.99,9100,10.70037512691,11.096832152731,10.70037512691,11.096832152731,22953.3074389445,0.0,1.0
2002-08-01,27.57,27.8,27.01,27.79,4500,10.9303202018862,11.021505317825,10.7083042674264,11.0175407475668,11350.5366456319,0.0,1.0
2002-08-02,26.82,27.24,26.8,26.8,4900,10.6329774325204,10.7994893833652,10.625048292004,10.625048292004,12359.4732363548,0.0,1.0
2002-08-05,26.41,26.82,26.41,26.8,2100,10.4704300519337,10.6329774325204,10.4704300519337,10.625048292004,5296.91710129493,0.0,1.0
2002-08-06,27.19,27.19,26.59,26.59,3900,10.7796665320742,10.7796665320742,10.5417923165815,10.5417923165815,9837.13175954765,0.0,1.0
2002-08-07,27.65,27.65,27.19,27.19,5000,10.9620367639518,10.9620367639518,10.7796665320742,10.7796665320742,12611.7073840355,0.0,1.0
2002-08-08,28.3,28.3,27.0,27.39,7700,11.2197338307355,11.2197338307355,10.7043396971682,10.8589579372384,19422.0293714147,0.0,1.0
2002-08-09,28.05,28.55,27.5,27.5,5900,11.1206195742803,11.3188480871908,10.9025682100787,10.9025682100787,14881.8147131618,0.0,1.0
2002-08-12,26.76,27.75,26.6,26.6,35800,10.6091900109711,11.0016824665339,10.5457568868397,10.5457568868397,90299.8248696943,0.0,1.0
2002-08-13,27.0,27.37,26.77,26.77,10800,10.7043396971682,10.8510287967219,10.6131545812293,10.6131545812293,27241.2879495166,0.0,1.0
2002-08-14,27.13,27.25,26.25,26.7,27900,10.7558791105249,10.8034539536234,10.4069969278024,10.5854025894218,70373.3272029181,0.0,1.0
2002-08-15,27.99,28.1,26.69,27.13,6500,11.096832152731,11.1404424255713,10.5814380191636,10.7558791105249,16395.2195992461,0.0,1.0
2002-08-16,27.95,28.18,26.01,28.14,10000,11.0809738716982,11.172158987637,10.3118472416053,11.1563007066042,25223.4147680709,0.0,1.0
2002-08-19,27.89,28.18,27.51,27.51,9200,11.0571864501489,11.172158987637,10.9065327803369,10.9065327803369,23205.5415866253,0.0,1.0
2002-08-20,26.59,27.95,26.59,27.89,11100,10.5417923165815,11.0809738716982,10.5417923165815,11.0571864501489,27997.9903925589,0.0,1.0
2002-08-21,27.5,27.5,26.66,26.7,8100,10.9025682100787,10.9025682100787,10.569544308389,10.5854025894218,20430.9659621375,0.0,1.0
2002-08-22,27.41,27.85,27.16,27.2,3800,10.8668870777548,11.041328169116,10.7677728212995,10.7836311023324,9584.89761186697,0.0,1.0
2002-08-23,26.82,27.99,26.82,27.41,7900,10.6329774325204,11.096832152731,10.6329774325204,10.8668870777548,19926.497666776,0.0,1.0
2002-08-26,27.93,27.93,26.83,26.83,4700,11.0730447311817,11.0730447311817,10.6369420027786,10.6369420027786,11855.0049409934,0.0,1.0
2002-08-27,27.1,27.92,27.05,27.92,20200,10.7439853997503,11.0690801609235,10.7241625484592,11.0690801609235,50951.2978315033,0.0,1.0
2002-08-28,27.05,27.97,27.05,27.97,4500,10.7241625484592,11.0889030122146,10.7241625484592,11.0889030122146,11350.536645632,0.0,1.0
2002-08-29,27.46,27.67,27.05,27.05,11800,10.8867099290458,10.9699659044683,10.7241625484592,10.7241625484592,29763.6294263239,0.0,1.0
2002-08-30,27.78,27.94,27.46,27.94,1000,11.0135761773086,11.0770093014399,10.8867099290458,11.0770093014399,2522.34147680709,0.0,1.0
2002-09-03,26.99,27.62,26.99,27.46,12900,10.70037512691,10.9501430531772,10.70037512691,10.8867099290458,32538.2050508114,0.0,1.0
2002-09-04,27.84,27.84,27.01,27.5,1300,11.0373635988578,11.0373635988578,10.7083042674264,10.9025682100787,3279.04391984924,0.0,1.0
2002-09-05,26.99,27.48,26.49,26.5,12600,10.70037512691,10.8946390695623,10.5021466139994,10.5061111842576,31781.5026077693,0.0,1.0
2002-09-06,27.0,27.39,26.99,27.0,3800,10.7043396971682,10.8589579372384,10.70037512691,10.7043396971682,9584.89761186695,0.0,1.0
2002-09-09,26.77,27.2,26.76,27.1,10500,10.6131545812293,10.7836311023324,10.6091900109711,10.7439853997503,26484.5855064746,0.0,1.0
2002-09-10,27.29,27.29,26.6,26.7,25600,10.8193122346563,10.8193122346563,10.5457568868397,10.5854025894218,64571.9418062615,0.0,1.0
2002-09-11,27.11,27.65,27.11,27.28,700,10.7479499700085,10.9620367639518,10.7479499700085,10.8153476643981,1765.63903376497,0.0,1.0
2002-09-12,27.12,27.66,27.11,27.65,6000,10.7519145402667,10.9660013342101,10.7479499700085,10.9620367639518,15134.0488608426,0.0,1.0
2002-09-13,27.45,27.45,27.12,27.15,6200,10.8827453587876,10.8827453587876,10.7519145402667,10.7638082510413,15638.5171562041,0.0,1.0
2002-09-16,27.82,27.82,27.12,27.12,3900,11.0294344583414,11.0294344583414,10.7519145402667,10.7519145402667,9837.1317595477,0.0,1.0
2002-09-17,27.67,27.86,27.34,27.8,11100,10.9699659044683,11.0452927393743,10.8391350859473,11.021505317825,27997.9903925587,0.0,1.0
2002-09-18,27.83,27.83,27.31,27.65,6200,11.0333990285996,11.0333990285996,10.8272413751727,10.9620367639518,15638.5171562041,0.0,1.0
2002-09-19,27.39,27.81,27.39,27.81,2400,10.8589579372384,11.0254698880832,10.8589579372384,11.0254698880832,6053.61954433702,0.0,1.0
2002-09-20,27.37,28.35,27.37,27.95,23600,10.8510287967219,11.2395566820266,10.8510287967219,11.0809738716982,59527.2588526478,0.0,1.0
2002-09-23,27.28,28.08,27.27,27.5,5700,10.8153476643981,11.1325132850549,10.8113830941398,10.9025682100787,14377.3464178004,0.0,1.0
2002-09-24,28.23,28.23,27.27,27.27,12300,11.191981838928,11.191981838928,10.8113830941398,10.8113830941398,31024.8001647275,0.0,1.0
2002-09-25,28.35,28.5,27.83,28.01,5000,11.2395566820266,11.2990252358997,11.0333990285996,11.1047612932474,12611.7073840355,0.0,1.0
2002-09-26,29.19,29.19,28.13,28.44,4700,11.5725805837162,11.5725805837162,11.1523361363459,11.2752378143505,11855.0049409934,0.0,1.0
2002-09-27,28.98,29.29,28.96,29.29,3600,11.4893246082938,11.6122262862984,11.4813954677774,11.6122262862984,9080.42931650558,0.0,1.0
2002-09-30,29.15,29.15,28.98,28.99,13900,11.5567223026834,11.5567223026834,11.4893246082938,11.493289178552,35060.5465276187,0.0,1.0
2002-10-01,29.4,29.4,28.8,29.2,8800,11.6558365591387,11.6558365591387,11.417962343646,11.5765451539745,22196.6049959024,0.0,1.0
2002-10-02,29.2,29.2,28.99,29.2,3700,11.6399782781058,11.6399782781058,11.5562661055578,11.6399782781058,9281.80426274658,0.16,1.0
2002-10-03,28.8,29.2,28.8,28.85,4700,11.4805265208715,11.6399782781058,11.4805265208715,11.5004579905258,11790.4000094348,0.0,1.0
2002-10-04,28.84,29.2,28.45,28.6,1500,11.4964716965949,11.6399782781058,11.3410062332915,11.4008006422543,3762.8936200324,0.0,1.0
2002-10-07,28.59,28.6,28.46,28.46,1500,11.3968143483235,11.4008006422543,11.3449925272223,11.3449925272223,3762.89362003238,0.0,1.0
2002-10-08,28.24,28.8,28.2,28.46,7000,11.2572940607434,11.4805265208715,11.24134888502,11.3449925272223,17560.1702268179,0.0,1.0
2002-10-09,28.34,28.37,27.61,27.64,18100,11.297157000052,11.3091158818446,11.0061575430994,11.018116424892,45405.5830150576,0.0,1.0
2002-10-10,28.18,28.2,27.75,27.91,4700,11.2333762971583,11.24134888502,11.0619656581314,11.1257463610251,11790.4000094348,0.0,1.0
2002-10-11,27.9,28.2,27.9,28.0,13600,11.1217600670943,11.24134888502,11.1217600670943,11.1616230064028,34116.9021549602,0.0,1.0
2002-10-14,27.55,27.91,26.9,27.9,19500,10.9822397795142,11.1257463610251,10.7231306740084,11.1217600670943,48917.6170604212,0.0,1.0
2002-10-15,28.5,28.5,27.67,27.8,6200,11.3609377029458,11.3609377029458,11.0300753066845,11.0818971277857,15553.2936294671,0.0,1.0
2002-10-16,28.67,28.67,27.66,27.66,7400,11.4287046997703,11.4287046997703,11.0260890127537,11.0260890127537,18563.6085254932,0.0,1.0
2002-10-17,28.35,28.75,28.34,28.55,11200,11.3011432939829,11.4605950512172,11.297157000052,11.3808691726,28096.2723629085,0.0,1.0
2002-10-18,28.6,28.75,28.16,28.74,13100,11.4008006422543,11.4605950512172,11.2254037092966,11.4566087572863,32862.6042816163,0.0,1.0
2002-10-21,28.6,28.8,28.48,28.75,22600,11.4008006422543,11.4805265208715,11.352965115084,11.4605950512172,56694.2638751548,0.0,1.0
2002-10-22,28.55,28.59,28.39,28.59,8400,11.3808691726,11.3968143483235,11.3170884697063,11.3968143483235,21072.2042721815,0.0,1.0
2002-10-23,28.75,28.75,28.45,28.55,4600,11.4605950512172,11.4605950512172,11.3410062332915,11.3808691726,11539.540434766,0.0,1.0
2002-10-24,28.6,28.6,28.4,28.55,4000,11.4008006422543,11.4008006422543,11.3210747636372,11.3808691726,10034.3829867531,0.0,1.0
2002-10-25,28.55,28.55,28.42,28.44,3100,11.3808691726,11.3808691726,11.3290473514989,11.3370199393606,7776.64681473363,0.0,1.0
2002-10-28,28.4,28.84,28.13,28.8,10900,11.3210747636372,11.4964716965949,11.213444827504,11.4805265208715,27343.693638902,0.0,1.0
2002-10-29,28.43,28.55,28.25,28.35,6000,11.3330336454297,11.3808691726,11.2612803546743,11.3011432939829,15051.5744801296,0.0,1.0
2002-10-30,28.7,28.72,28.25,28.7,57800,11.4406635815629,11.4486361694246,11.2612803546743,11.4406635815629,144996.834158582,0.0,1.0
2002-10-31,28.7,28.75,28.25,28.53,50000,11.4406635815629,11.4605950512172,11.2612803546743,11.3728965847383,125429.787334413,0.0,1.0
2002-11-01,29.33,29.34,28.29,28.7,58300,11.691800099207,11.6957863931378,11.2772255303977,11.4406635815629,146251.132031925,0.0,1.0
2002-11-04,28.8,29.4,28.69,29.34,13500,11.4805265208715,11.719704156723,11.4366772876321,11.6957863931378,33866.0425802915,0.0,1.0
2002-11-05,29.4,29.4,28.84,29.0,4600,11.719704156723,11.719704156723,11.4964716965949,11.5602523994887,11539.540434766,0.0,1.0
2002-11-06,29.55,29.8,29.3,29.8,8300,11.7794985656859,11.8791559139573,11.6798412174144,11.8791559139573,20821.3446975125,0.0,1.0
2002-11-07,29.24,29.54,29.04,29.04,5300,11.6559234538293,11.775512271755,11.5761975752121,11.5761975752121,13295.5574574477,0.0,1.0
2002-11-08,29.16,29.49,29.16,29.24,6400,11.6240331023824,11.7555808021007,11.6240331023824,11.6559234538293,16055.0127788048,0.0,1.0
2002-11-11,29.1,29.37,29.1,29.37,1900,11.6001153387972,11.7077452749304,11.6001153387972,11.7077452749304,4766.33191870771,0.0,1.0
2002-11-12,29.32,29.44,29.1,29.44,11700,11.6878138052761,11.7356493324464,11.6001153387972,11.7356493324464,29350.5702362527,0.0,1.0
2002-11-13,29.37,29.38,29.12,29.12,16700,11.7077452749304,11.7117315688613,11.608087926659,11.608087926659,41893.548969694,0.0,1.0
2002-11-14,29.69,29.75,29.3,29.42,17800,11.8353066807179,11.859224444303,11.6798412174144,11.7276767445847,44653.0042910509,0.0,1.0
2002-11-15,28.87,29.46,28.86,29.46,12300,11.5084305783875,11.7436219203081,11.5044442844566,11.7436219203081,30855.7276842656,0.0,1.0
2002-11-18,29.51,29.77,28.75,28.75,8200,11.7635533899624,11.8671970321647,11.4605950512172,11.4605950512172,20570.4851228438,0.0,1.0
2002-11-19,29.25,29.8,29.25,29.8,2300,11.6599097477601,11.8791559139573,11.6599097477601,11.8791559139573,5769.770217383,0.0,1.0
2002-11-20,29.25,29.64,29.06,29.5,2500,11.6599097477601,11.8153752110636,11.5841701630738,11.7595670960316,6271.48936672066,0.0,1.0
2002-11-21,30.19,30.35,29.64,29.64,10200,12.0346213772608,12.0984020801545,11.8153752110636,11.8153752110636,25587.6766162202,0.0,1.0
2002-11-22,30.24,30.63,30.23,30.45,3300,12.0545528469151,12.2100183102185,12.0505665529842,12.1382650194631,8278.36596407124,0.0,1.0
2002-11-25,31.04,31.09,30.54,30.55,3000,12.3734563613837,12.393387831038,12.1741416648408,12.1781279587717,7525.78724006479,0.0,1.0
2002-11-26,31.04,31.27,29.29,30.14,7100,12.3734563613837,12.4651411217935,11.6758549234835,12.0146899076065,17811.0298014867,0.0,1.0
2002-11-27,30.89,31.64,30.34,31.26,26900,12.3136619524209,12.6126339972352,12.0944157862237,12.4611548278626,67481.2255859139,0.0,1.0
2002-11-29,30.6,30.9,30.26,30.58,5900,12.198059428426,12.3176482463517,12.0625254347768,12.1900868405642,14800.7149054607,0.0,1.0
2002-12-02,31.27,31.27,30.22,31.01,2600,12.4651411217935,12.4651411217935,12.0465802590534,12.3614974795911,6522.34894138945,0.0,1.0
2002-12-03,31.25,31.28,30.94,30.94,2900,12.4571685339317,12.4691274157243,12.3335934220751,12.3335934220751,7274.92766539598,0.0,1.0
2002-12-04,30.99,31.22,30.23,30.6,8800,12.3535248917294,12.4452096521392,12.0505665529842,12.198059428426,22075.6425708567,0.0,1.0
2002-12-05,30.06,30.66,29.95,30.66,3600,11.9827995561596,12.2219771920111,11.9389503229202,12.2219771920111,9030.94468807775,0.0,1.0
2002-12-06,29.47,30.12,29.33,29.83,4400,11.747608214239,12.0067173197448,11.691800099207,11.8911147957499,11037.8212854283,0.0,1.0
2002-12-09,29.63,29.94,29.37,29.37,6500,11.8113889171327,11.9349640289893,11.7077452749304,11.7077452749304,16305.8723534737,0.0,1.0
2002-12-10,30.46,30.46,29.45,29.77,24900,12.142251313394,12.142251313394,11.7396356263773,11.8671970321647,62464.0340925374,0.0,1.0
2002-12-11,30.87,31.1,29.95,29.95,3900,12.3056893645591,12.3973741249689,11.9389503229202,11.9389503229202,9783.52341208424,0.0,1.0
2002-12-12,31.9,32.67,30.04,30.64,34800,12.7162776394375,13.0232222721136,11.9748269682979,12.2140046041494,87299.1319847516,0.0,1.0
2002-12-13,30.55,31.9,30.26,31.74,13800,12.1781279587717,12.7162776394375,12.0625254347768,12.6524969365438,34618.6213042979,0.0,1.0
2002-12-16,31.0,31.0,30.45,30.71,7000,12.3575111856603,12.3575111856603,12.1382650194631,12.2419086616654,17560.1702268178,0.0,1.0
2002-12-17,31.0,31.51,30.7,31.5,4400,12.3575111856603,12.5608121761341,12.2379223677345,12.5568258822032,11037.8212854283,0.0,1.0
2002-12-18,30.83,31.0,30.69,30.88,3300,12.2897441888357,12.3575111856603,12.2339360738037,12.30967565849,8278.36596407126,0.0,1.0
2002-12-19,30.53,31.0,30.06,30.96,6900,12.17015537091,12.3575111856603,11.9827995561596,12.3415660099369,17309.3106521489,0.0,1.0
2002-12-20,29.78,30.87,29.72,30.87,19900,11.8711833260956,12.3056893645591,11.8472655625104,12.3056893645591,49921.0553590964,0.0,1.0
2002-12-23,30.5,30.99,29.98,29.98,3600,12.1581964891174,12.3535248917294,11.9509092047128,11.9509092047128,9030.94468807772,0.0,1.0
2002-12-24,29.88,30.51,29.78,30.31,3700,11.9110462654042,12.1621827830482,11.8711833260956,12.0824569044311,9281.80426274654,0.0,1.0
2002-12-26,30.76,30.83,29.99,29.99,1400,12.2618401313197,12.2897441888357,11.9548954986436,11.9548954986436,3512.03404536356,0.0,1.0
2002-12-27,29.98,31.0,29.98,30.67,5300,11.9509092047128,12.3575111856603,11.9509092047128,12.225963485942,13295.5574574477,0.0,1.0
2002-12-30,30.17,30.17,29.75,30.0,11400,12.0266487893991,12.0266487893991,11.859224444303,11.9588817925745,28597.9915122461,0.0,1.0
2002-12-31,30.98,30.98,30.13,30.8,7700,12.4133193006923,12.4133193006923,12.0727343618418,12.3411954312887,19216.9390170038,0.16,1.0
2003-01-02,30.5,30.67,30.07,30.67,7000,12.2209889822826,12.2891059700527,12.0486930720406,12.2891059700527,17469.9445609125,0.0,1.0
2003-01-03,30.0,30.67,29.88,30.67,8100,12.0206449006058,12.2891059700527,11.9725623210034,12.2891059700527,20215.2215633417,0.0,1.0
2003-01-06,30.0,30.29,29.21,30.03,10300,12.0206449006058,12.1368444679784,11.7041012515566,12.0326655455065,25705.7755682,0.0,1.0
2003-01-07,30.0,30.5,29.82,30.5,4200,12.0206449006058,12.2209889822826,11.9485210312022,12.2209889822826,10481.9667365476,0.0,1.0
2003-01-08,30.08,30.2,29.65,30.0,6400,12.0526999536741,12.1007825332766,11.8804040434321,12.0206449006058,15972.5207414058,0.0,1.0
2003-01-09,29.48,29.96,29.43,29.66,8200,11.812287055662,12.0046173740717,11.7922526474943,11.8844109250656,20464.7921999261,0.0,1.0
2003-01-10,30.73,30.73,29.75,29.82,4900,12.3131472598539,12.3131472598539,11.9204728597675,11.9485210312022,12228.9611926388,0.0,1.0
2003-01-13,29.85,30.57,29.5,30.47,8600,11.9605416761028,12.2490371537174,11.8203008189291,12.208968337382,21463.074746264,0.0,1.0
2003-01-14,30.81,30.81,29.624,29.93,5100,12.3452023129222,12.3452023129222,11.8699861511849,11.9925967291711,12728.1024658077,0.0,1.0
2003-01-15,30.36,30.99,30.11,30.99,1900,12.1648926394131,12.4173261823258,12.0647205985747,12.4173261823258,4741.84209510483,0.0,1.0
2003-01-16,30.15,30.95,30.15,30.95,1700,12.0807481251089,12.4012986557917,12.0807481251089,12.4012986557917,4242.70082193589,0.0,1.0
2003-01-17,29.45,30.37,29.45,30.37,6700,11.8002664107614,12.1688995210467,11.8002664107614,12.1688995210467,16721.2326511591,0.0,1.0
2003-01-21,29.57,30.25,29.31,30.25,2200,11.8483489903638,12.1208169414442,11.7441700678919,12.1208169414442,5490.55400485824,0.0,1.0
2003-01-22,29.11,29.45,29.04,29.2,8300,11.6640324352212,11.8002664107614,11.6359842637865,11.700094369923,20714.3628365106,0.0,1.0
2003-01-23,28.98,29.39,28.3,28.86,4700,11.6119429739852,11.7762251209602,11.3394750229048,11.5638603943828,11729.8199194699,0.0,1.0
2003-01-24,27.85,28.4,27.85,28.23,3500,11.1591653493958,11.3795438392402,11.1591653493958,11.3114268514701,8734.97228045623,0.0,1.0
2003-01-27,26.68,27.75,25.01,27.73,28500,10.6903601982721,11.1190965330604,10.0212109654717,11.1110827697933,71127.6314265727,0.0,1.0
2003-01-28,27.95,27.95,26.87,26.87,7800,11.1992341657311,11.1992341657311,10.7664909493093,10.7664909493093,19466.5096535883,0.0,1.0
2003-01-29,27.95,27.95,26.87,26.87,13500,11.1992341657311,11.1992341657311,10.7664909493093,10.7664909493093,33692.0359389028,0.0,1.0
2003-01-30,26.31,27.35,25.62,27.35,9400,10.5421055778313,10.958821267719,10.2656307451174,10.958821267719,23459.6398389397,0.0,1.0
2003-01-31,26.75,27.43,26.0,26.0,3800,10.7184083697069,10.9908763207873,10.4178922471917,10.4178922471917,9483.68419020964,0.0,1.0
2003-02-03,27.16,27.25,26.98,26.98,1000,10.8826905166818,10.9187524513836,10.8105666472782,10.8105666472782,2495.70636584465,0.0,1.0
2003-02-04,28.0,28.59,27.1,27.25,26800,11.2192685738988,11.4556745902774,10.8586492268806,10.9187524513836,66884.9306046365,0.0,1.0
2003-02-05,28.3,28.85,27.98,28.29,31500,11.3394750229048,11.5598535127493,11.2112548106317,11.3354681412713,78614.7505241067,0.0,1.0
2003-02-06,28.14,28.61,28.02,28.59,21900,11.2753649167683,11.4636883535444,11.2272823371659,11.4556745902774,54655.9694119977,0.0,1.0
2003-02-07,26.68,28.04,26.68,28.04,6200,10.6903601982721,11.2352961004329,10.6903601982721,11.2352961004329,15473.3794682369,0.0,1.0
2003-02-10,26.03,26.15,25.95,26.05,5700,10.4299128920923,10.4779954716948,10.3978578390241,10.4379266553594,14225.5262853145,0.0,1.0
2003-02-11,25.65,26.18,25.5,25.75,15300,10.277651390018,10.4900161165954,10.217548165515,10.3177202063534,38184.3073974231,0.0,1.0
2003-02-12,25.7,26.02,25.26,25.53,7000,10.2976857981857,10.4259060104588,10.1213830063101,10.2295688104156,17469.9445609125,0.0,1.0
2003-02-13,25.01,25.76,24.85,25.31,10500,10.0212109654717,10.3217270879869,9.95710085933518,10.1414174144778,26204.9168413689,0.0,1.0
2003-02-14,25.63,25.83,25.2,25.39,10400,10.2696376267509,10.3497752594216,10.0973417165089,10.1734724675461,25955.3462047844,0.0,1.0
2003-02-18,26.27,26.27,25.13,25.33,6600,10.5260780512972,10.5260780512972,10.0692935450742,10.1494311777449,16471.6620145746,0.0,1.0
2003-02-19,26.4,26.4,25.7,26.13,5800,10.5781675125331,10.5781675125331,10.2976857981857,10.4699817084277,14475.096921899,0.0,1.0
2003-02-20,26.14,26.3,25.75,25.85,9500,10.4739885900612,10.5380986961978,10.3177202063534,10.3577890226887,23709.2104755242,0.0,1.0
2003-02-21,25.9,25.98,25.72,25.98,4400,10.3778234308564,10.4098784839247,10.3056995614527,10.4098784839247,10981.1080097164,0.0,1.0
2003-02-24,25.9,25.9,25.28,25.77,6600,10.3778234308564,10.3778234308564,10.1293967695772,10.3257339696204,16471.6620145746,0.0,1.0
2003-02-25,26.5,27.2,25.37,25.69,8000,10.6182363288685,10.898718043216,10.165458704279,10.2936789165521,19965.6509267572,0.0,1.0
2003-02-26,25.75,26.52,25.75,26.43,3500,10.3177202063534,10.6262500921356,10.3177202063534,10.5901881574338,8734.97228045622,0.0,1.0
2003-02-27,25.8,26.29,25.75,26.29,8800,10.337754614521,10.5340918145643,10.3177202063534,10.5340918145643,21962.216019433,0.0,1.0
2003-02-28,25.5,26.0,23.74,25.89,15900,10.217548165515,10.4178922471917,9.51233699801276,10.3738165492228,39681.7312169298,0.0,1.0
2003-03-03,25.27,25.75,25.26,25.62,5600,10.1253898879437,10.3177202063534,10.1213830063101,10.2656307451174,13975.95564873,0.0,1.0
2003-03-04,25.06,25.47,25.02,25.47,10600,10.0412453736394,10.2055275206144,10.0252178471053,10.2055275206144,26454.4874779533,0.0,1.0
2003-03-05,25.14,25.19,25.01,25.02,4000,10.0733004267077,10.0933348348754,10.0212109654717,10.0252178471053,9982.82546337859,0.0,1.0
2003-03-06,25.0,25.19,24.92,25.19,4900,10.0172040838382,10.0933348348754,9.98514903076993,10.0933348348754,12228.9611926388,0.0,1.0
2003-03-07,24.82,25.15,24.82,24.95,2200,9.94508021443457,10.0773073083412,9.94508021443457,9.99716967567053,5490.55400485822,0.0,1.0
2003-03-10,25.01,25.2,24.95,25.11,5900,10.0212109654717,10.0973417165089,9.99716967567053,10.0612797818071,14724.6675584835,0.0,1.0
2003-03-11,24.96,24.96,24.57,24.87,8500,10.0011765573041,10.0011765573041,9.84490817359619,9.96511462260225,21213.5041096794,0.0,1.0
2003-03-12,23.04,25.17,23.04,24.71,13800,9.23185528366529,10.0853210716083,9.23185528366529,9.90100451646568,34440.7478486561,0.0,1.0
2003-03-13,23.5,23.58,23.03,23.03,27600,9.41617183880791,9.4482268918762,9.22784840203176,9.22784840203176,68881.4956973123,0.0,1.0
2003-03-14,23.39,24.03,23.25,23.39,16700,9.37209614083903,9.62853656538528,9.31599979796953,9.37209614083903,41678.2963096056,0.0,1.0
2003-03-17,24.42,24.62,22.97,23.52,16700,9.78480494909316,9.86494258176387,9.20380711223054,9.42418560207499,41678.2963096056,0.0,1.0
2003-03-18,25.07,25.07,24.08,24.8,15100,10.045252255273,10.045252255273,9.64857097355296,9.9370664511675,37685.166124254,0.0,1.0
2003-03-19,25.45,25.85,24.83,24.89,8000,10.1975137573473,10.3577890226887,9.94908709606811,9.97312838586932,19965.6509267572,0.0,1.0
2003-03-20,26.25,26.46,25.55,25.57,9100,10.5180642880301,10.6022088023344,10.2375825736826,10.2455963369497,22710.9279291863,0.0,1.0
2003-03-21,26.75,26.75,26.06,26.57,11400,10.7184083697069,10.7184083697069,10.4419335369929,10.6462845003032,28451.0525706289,0.0,1.0
2003-03-24,25.98,26.63,25.79,26.54,7800,10.4098784839247,10.6703257901045,10.3337477328875,10.6342638554026,19466.5096535882,0.0,1.0
2003-03-25,26.21,26.5,25.79,26.15,6700,10.502036761496,10.6182363288685,10.3337477328875,10.4779954716948,16721.2326511591,0.0,1.0
2003-03-26,25.6,26.6,25.6,26.04,10600,10.2576169818503,10.6583051452039,10.2576169818503,10.4339197737259,26454.4874779533,0.0,1.0
2003-03-27,25.61,25.88,25.5,25.6,6600,10.2616238634839,10.3698096675893,10.217548165515,10.2576169818503,16471.6620145746,0.0,1.0
2003-03-28,25.87,26.88,25.51,25.8,19700,10.3658027859558,10.7704978309428,10.2215550471485,10.337754614521,49165.4154071394,0.0,1.0
2003-03-31,25.75,26.55,25.25,26.35,15400,10.3177202063534,10.6382707370362,10.1173761246766,10.5581331043655,38433.8780340074,0.0,1.0
2003-04-01,26.34,26.75,25.42,26.75,13000,10.5541262227319,10.7184083697069,10.1854931124467,10.7184083697069,32444.1827559805,0.0,1.0
2003-04-02,26.27,26.72,25.6,26.0,16500,10.5901881574338,10.7715960246148,10.3200919996309,10.4813434371251,40929.8676809378,0.16,1.0
2003-04-03,26.4,26.4,25.0,26.2,10800,10.6425948746194,10.6425948746194,10.0782148433896,10.5619691558723,26790.4588457048,0.0,1.0
2003-04-04,26.51,26.76,26.01,26.33,13800,10.6869390199303,10.7877211683642,10.4853747230625,10.6143758730579,34232.2529695117,0.0,1.0
2003-04-07,26.15,26.63,25.9,26.6,23300,10.5418127261855,10.7353144511786,10.4410305777516,10.7232205933665,57797.9343615669,0.0,1.0
2003-04-08,25.88,26.34,25.58,26.14,13700,10.4329680058769,10.6184071589952,10.3120294277562,10.5377814402481,33984.1931653848,0.0,1.0
2003-04-09,26.3,26.46,25.47,25.47,3000,10.6022820152458,10.6667825902435,10.2676852824453,10.2676852824453,7441.79412380692,0.0,1.0
2003-04-10,26.1,26.88,25.89,26.88,3300,10.5216562964987,10.8360965996125,10.4369992918142,10.8360965996125,8185.9735361876,0.0,1.0
2003-04-11,25.71,26.13,25.66,26.13,400,10.3644361449418,10.5337501543108,10.344279715255,10.5337501543108,992.23921650759,0.0,1.0
2003-04-14,26.1,26.41,25.92,26.41,13200,10.5216562964987,10.6466261605567,10.4490931496263,10.6466261605567,32743.8941447504,0.0,1.0
2003-04-15,27.25,27.55,25.93,25.93,9300,10.9852541792946,11.1061927574153,10.4531244355637,10.4531244355637,23069.5617838015,0.0,1.0
2003-04-16,27.0,27.49,26.76,27.2,13900,10.8844720308607,11.0820050417912,10.7877211683642,10.9650977496078,34480.3127736388,0.0,1.0
2003-04-17,26.99,27.5,26.56,27.38,9600,10.8804407449234,11.0860363277285,10.7070954496171,11.0376608964802,23813.741196182,0.0,1.0
2003-04-21,27.2,27.25,25.82,26.99,6800,10.9650977496078,10.9852541792946,10.4087802902527,10.8804407449234,16868.0666806291,0.0,1.0
2003-04-22,26.61,27.27,25.15,27.19,9800,10.7272518793039,10.9933167511693,10.1386841324499,10.9610664636705,24309.8608044358,0.0,1.0
2003-04-23,27.5,27.5,25.95,25.95,7800,11.0860363277285,11.0860363277285,10.4611870074384,10.4611870074384,19348.664721898,0.0,1.0
2003-04-24,27.16,27.501,26.29,26.99,3800,10.9489726058584,11.0864394563223,10.5982507293085,10.8804407449234,9426.2725568221,0.0,1.0
2003-04-25,26.8,27.33,26.35,27.33,2700,10.8038463121136,11.0175044667935,10.6224384449326,11.0175044667935,6697.61471142622,0.0,1.0
2003-04-28,27.35,27.77,26.91,26.91,2300,11.0255670386682,11.1948810480371,10.8481904574245,10.8481904574245,5705.37549491862,0.0,1.0
2003-04-29,27.57,27.599,27.12,27.29,3200,11.11425532929,11.1259460585083,10.932847462109,11.001379323044,7937.91373206071,0.0,1.0
2003-04-30,27.0,27.45,26.99,27.43,3000,10.8844720308607,11.0658798980417,10.8804407449234,11.057817326167,7441.79412380693,0.0,1.0
2003-05-01,26.74,27.03,26.45,27.028,7900,10.7796585964895,10.8965658886728,10.6627513043062,10.8957596314853,19596.7245260248,0.0,1.0
2003-05-02,26.75,27.33,26.02,26.1,5800,10.7836898824268,11.0175044667935,10.4894060089999,10.5216562964987,14387.4686393601,0.0,1.0
2003-05-05,26.77,27.79,25.37,25.37,7700,10.7917524543015,11.2029436199118,10.2273724230717,10.2273724230717,19100.6049177711,0.0,1.0
2003-05-06,26.64,26.99,25.5,26.19,13900,10.7393457371159,10.8804407449234,10.2797791402574,10.5579378699349,34480.3127736387,0.0,1.0
2003-05-07,26.86,27.24,26.22,27.24,10800,10.8280340277377,10.9812228933573,10.570031727747,10.9812228933573,26790.458845705,0.0,1.0
2003-05-08,26.6,26.99,26.6,26.915,3800,10.7232205933665,10.8804407449234,10.7232205933665,10.8502061003932,9426.27255682208,0.0,1.0
2003-05-09,27.0,27.2,26.41,26.65,3500,10.8844720308607,10.9650977496078,10.6466261605567,10.7433770230533,8682.09314444141,0.0,1.0
2003-05-12,27.51,27.77,27.03,27.03,13200,11.0900676136659,11.1948810480371,10.8965658886728,10.8965658886728,32743.8941447503,0.0,1.0
2003-05-13,27.52,27.54,26.74,27.5,12900,11.0940988996032,11.1021614714779,10.7796585964895,11.0860363277285,31999.7147323698,0.0,1.0
2003-05-14,26.95,27.79,26.85,27.79,800,10.8643156011739,11.2029436199118,10.8240027418004,11.2029436199118,1984.47843301518,0.0,1.0
2003-05-15,27.01,27.68,26.83,27.64,2700,10.8885033167981,11.1585994746009,10.8159401699257,11.1424743308515,6697.61471142621,0.0,1.0
2003-05-16,24.6,27.79,24.49,27.79,21200,9.91696340589533,11.2029436199118,9.87261926058441,11.2029436199118,52588.6784749021,0.0,1.0
2003-05-19,24.54,25.23,24.2,24.78,8600,9.89277569027119,10.1709344199487,9.7557119684011,9.98952655276774,21333.1431549131,0.0,1.0
2003-05-20,24.4,24.4,23.1,24.4,21100,9.83633768714821,9.83633768714821,9.31227051529196,9.83633768714821,52340.6186707753,0.0,1.0
2003-05-21,24.88,24.88,23.8,23.879,6300,10.0298394121413,10.0298394121413,9.59446053090686,9.62630768981198,15627.7676599945,0.0,1.0
2003-05-22,24.64,25.07,24.4,24.89,12200,9.93308854964475,10.1064338449511,9.83633768714821,10.0338706980786,30263.2961034814,0.0,1.0
2003-05-23,24.42,24.98,24.4,24.97,10300,9.84440025902293,10.0701522715149,9.83633768714821,10.0661209855775,25550.1598250704,0.0,1.0
2003-05-27,24.96,25.09,24.43,24.97,3300,10.0620896996401,10.1144964168258,9.84843154496028,10.0661209855775,8185.97353618763,0.0,1.0
2003-05-28,24.55,24.98,24.55,24.96,2100,9.89680697620855,10.0701522715149,9.89680697620855,10.0620896996401,5209.25588666484,0.0,1.0
2003-05-29,25.599,26.02,24.75,24.75,10800,10.3196888710372,10.4894060089999,9.97743269495567,9.97743269495567,26790.4588457048,0.0,1.0
2003-05-30,25.1,25.75,24.76,25.63,35200,10.1185277027631,10.3805612886912,9.98146398089302,10.332185857443,87317.0510526679,0.0,1.0
2003-06-02,25.6,25.738,24.87,25.469,12500,10.3200919996309,10.3757237455664,10.0258081262039,10.2672821538516,31007.4755158622,0.0,1.0
2003-06-03,26.0,26.0,25.52,25.52,1800,10.4813434371251,10.4813434371251,10.2878417121321,10.2878417121321,4465.07647428416,0.0,1.0
2003-06-04,25.979,26.49,25.51,26.49,9300,10.4728777366567,10.6788764480556,10.2838104261947,10.6788764480556,23069.5617838014,0.0,1.0
2003-06-05,26.3,27.39,25.12,25.829,20500,10.6022820152458,11.0416921824176,10.1265902746378,10.4124084475964,50852.259846014,0.0,1.0
2003-06-06,26.32,26.68,26.01,26.65,2900,10.6103445871205,10.7554708808653,10.4853747230625,10.7433770230533,7193.73431968003,0.0,1.0
2003-06-09,26.0,26.619,26.0,26.2,8800,10.4813434371251,10.7308800366475,10.4813434371251,10.5619691558723,21829.262763167,0.0,1.0
2003-06-10,26.95,26.98,25.98,26.036,8500,10.8643156011739,10.876409458986,10.4732808652504,10.4958560664996,21085.0833507863,0.0,1.0
2003-06-11,27.48,27.49,26.78,26.88,9400,11.0779737558538,11.0820050417912,10.7957837402389,10.8360965996125,23317.6215879283,0.0,1.0
2003-06-12,27.4,27.5,26.76,27.25,10700,11.045723468355,11.0860363277285,10.7877211683642,10.9852541792946,26542.3990415779,0.0,1.0
2003-06-13,27.56,27.73,27.23,27.4,14300,11.1102240433527,11.1787559042877,10.9771916074199,11.045723468355,35472.5519901461,0.0,1.0
2003-06-16,27.21,27.59,26.56,26.64,6800,10.9691290355452,11.1223179011647,10.7070954496171,10.7393457371159,16868.066680629,0.0,1.0
2003-06-17,27.69,28.0,27.0,27.01,16500,11.1626307605383,11.2876006245963,10.8844720308607,10.8885033167981,40929.8676809379,0.0,1.0
2003-06-18,28.48,28.5,26.59,26.59,8100,11.4811023495894,11.4891649214641,10.7191893074291,10.7191893074291,20092.8441342786,0.0,1.0
2003-06-19,28.34,28.449,27.73,27.79,5900,11.4246643464664,11.4686053631836,11.1787559042877,11.2029436199118,14635.5284434869,0.0,1.0
2003-06-20,28.3,28.5,27.654,27.76,9500,11.408539202717,11.4891649214641,11.1481181311638,11.1908497620998,23565.6813920552,0.0,1.0
2003-06-23,27.4,28.24,27.341,28.18,7900,11.045723468355,11.3843514870928,11.0219388813246,11.3601637714687,19596.7245260248,0.0,1.0
2003-06-24,28.44,28.44,27.02,27.4,21300,11.46497720584,11.46497720584,10.8925346027354,11.045723468355,52836.7382790289,0.0,1.0
2003-06-25,28.43,28.5,26.42,27.181,10000,11.4609459199026,11.4891649214641,10.6506574464941,10.9574383063269,24805.9804126897,0.0,1.0
2003-06-26,26.45,27.49,26.45,27.15,12600,10.6627513043062,11.0820050417912,10.6627513043062,10.9449413199211,31255.5353199889,0.0,1.0
2003-06-27,26.73,27.69,26.51,27.04,9400,10.7756273105521,11.1626307605383,10.6869390199303,10.9005971746101,23317.6215879284,0.0,1.0
2003-06-30,27.41,27.554,26.02,27.12,17600,11.0497547542923,11.1078052717902,10.4894060089999,10.932847462109,43658.5255263339,0.0,1.0
2003-07-01,28.49,28.49,26.26,27.5,12900,11.5496342105244,11.5496342105244,10.6456087879386,11.1482955700043,31821.007774004,0.16,1.0
2003-07-02,29.87,29.87,27.05,27.05,14600,12.1090759518556,12.1090759518556,10.9658689152224,10.9658689152224,36014.473914764,0.0,1.0
2003-07-03,28.42,29.5,27.16,27.16,5200,11.5212567308917,11.9590807023682,11.0104620975024,11.0104620975024,12827.0729011489,0.0,1.0
2003-07-07,28.65,29.48,26.72,28.89,12600,11.6144970211136,11.9509728510446,10.8320893683823,11.7117912369972,31080.9843373991,0.0,1.0
2003-07-08,29.49,29.49,29.0,29.0,8700,11.9550267767064,11.9550267767064,11.7563844192772,11.7563844192772,21460.6796615376,0.0,1.0
2003-07-09,29.28,29.45,28.75,29.26,13100,11.8698943378082,11.9388110740591,11.6550362777318,11.8617864864846,32314.3567317404,0.0,1.0
2003-07-10,28.27,29.39,28.07,29.39,3900,11.4604478459644,11.9144875200882,11.379369332728,11.9144875200882,9620.30467586166,0.0,1.0
2003-07-11,29.05,29.2,28.02,28.02,3500,11.7766540475863,11.8374629325136,11.3590997044189,11.3590997044189,8633.6067603887,0.0,1.0
2003-07-14,29.1,29.47,28.73,29.22,5100,11.7969236758954,11.9469189253828,11.6469284264081,11.8455707838373,12580.3984222807,0.0,1.0
2003-07-15,28.599,29.18,28.3,28.98,5100,11.5938220002383,11.82935508119,11.4726096229499,11.7482765679536,12580.3984222806,0.0,1.0
2003-07-16,28.92,28.94,28.03,28.6,12900,11.7239530139827,11.7320608653063,11.3631536300807,11.5942273928045,31821.0077740039,0.0,1.0
2003-07-17,28.29,28.501,28.18,28.18,13500,11.468555697288,11.5540935287524,11.423962515008,11.423962515008,33301.0546472136,0.0,1.0
2003-07-18,28.28,28.28,27.909,28.24,8300,11.4645017716262,11.4645017716262,11.3141011295727,11.4482860689789,20473.9817460646,0.0,1.0
2003-07-21,27.55,28.19,27.05,28.01,3500,11.1685651983134,11.4280164406698,10.9658689152224,11.3550457787571,8633.60676038865,0.0,1.0
2003-07-22,27.15,27.76,27.07,27.55,3900,11.0064081718406,11.2536976372116,10.973976766546,11.1685651983134,9620.30467586165,0.0,1.0
2003-07-23,27.021,27.355,27.02,27.355,2100,10.9541125308031,11.0895136479079,10.9537071382369,11.0895136479079,5180.16405623321,0.0,1.0
2003-07-24,26.81,27.73,26.81,27.42,7900,10.8685746993387,11.2415358602261,10.8685746993387,11.1158641647097,19487.2838305916,0.0,1.0
2003-07-25,26.68,27.02,26.51,27.02,7100,10.8158736657351,10.9537071382369,10.7469569294841,10.9537071382369,17513.8879996455,0.0,1.0
2003-07-28,26.31,26.76,26.3,26.76,8800,10.6658784162477,10.8483050710296,10.6618244905859,10.8483050710296,21707.3541404059,0.0,1.0
2003-07-29,26.469,26.72,26.311,26.48,2000,10.7303358342707,10.8320893683823,10.6662838088139,10.7347951524987,4933.48957736494,0.0,1.0
2003-07-30,26.18,27.76,26.18,26.74,13100,10.6131773826441,11.2536976372116,10.6131773826441,10.840197219706,32314.3567317404,0.0,1.0
2003-07-31,27.24,27.65,26.27,26.27,11300,11.042893502797,11.2091044549316,10.6496627136005,10.6496627136005,27874.2161121119,0.0,1.0
2003-08-01,27.0,27.31,26.99,27.08,7700,10.9455992869133,11.0712709824297,10.9415453612515,10.9780306922079,18993.9348728551,0.0,1.0
2003-08-04,26.12,27.89,26.08,27.04,8700,10.5888538286732,11.3063986708153,10.5726381260259,10.9618149895606,21460.6796615375,0.0,1.0
2003-08-05,27.05,27.85,26.25,26.6,9100,10.9658689152224,11.290182968168,10.6415548622768,10.7834422604405,22447.3775770105,0.0,1.0
2003-08-06,26.1,26.86,26.1,26.86,5600,10.5807459773495,10.8888443276478,10.5807459773495,10.8888443276478,13813.7708166219,0.0,1.0
2003-08-07,26.24,26.24,25.88,26.05,5800,10.637500936615,10.637500936615,10.4915596127895,10.5604763490404,14307.1197743584,0.0,1.0
2003-08-08,25.76,26.09,25.76,26.09,2600,10.4429125048477,10.5766920516877,10.4429125048477,10.5766920516877,6413.53645057441,0.0,1.0
2003-08-11,25.78,26.36,25.76,25.77,5900,10.4510203561713,10.6861480445568,10.4429125048477,10.4469664305095,14553.7942532266,0.0,1.0
2003-08-12,26.85,26.85,26.23,26.23,13900,10.884790401986,10.884790401986,10.6334470109532,10.6334470109532,34287.7525626864,0.0,1.0
2003-08-13,26.8,27.02,26.71,26.81,7000,10.8645207736769,10.9537071382369,10.8280354427205,10.8685746993387,17267.2135207773,0.0,1.0
2003-08-14,27.08,27.08,26.26,26.31,4900,10.9780306922079,10.9780306922079,10.6456087879386,10.6658784162477,12087.0494645441,0.0,1.0
2003-08-15,27.0,27.5,27.0,27.0,5100,10.9455992869133,11.1482955700043,10.9455992869133,10.9455992869133,12580.3984222806,0.0,1.0
2003-08-18,28.1,28.65,27.06,27.895,3100,11.3915311097135,11.6144970211136,10.9699228408842,11.3084256336462,7646.90884491566,0.0,1.0
2003-08-19,28.33,28.79,27.85,28.1,5300,11.4847713999353,11.671251980379,11.290182968168,11.3915311097135,13073.7473800171,0.0,1.0
2003-08-20,28.02,28.64,27.0,28.64,8300,11.3590997044189,11.6104430954517,10.9455992869133,11.6104430954517,20473.9817460646,0.0,1.0
2003-08-21,28.17,28.63,28.17,28.63,15100,11.4199085893462,11.6063891697899,11.4199085893462,11.6063891697899,37247.8463091054,0.0,1.0
2003-08-22,27.1,28.4,27.01,28.35,7700,10.9861385435315,11.5131488795681,10.9496532125751,11.492879251259,18993.9348728551,0.0,1.0
2003-08-25,27.16,27.35,27.1,27.35,17400,11.0104620975024,11.087486685077,10.9861385435315,11.087486685077,42921.3593230751,0.0,1.0
2003-08-26,27.59,27.59,27.02,27.1,8800,11.1847809009607,11.1847809009607,10.9537071382369,10.9861385435315,21707.3541404057,0.0,1.0
2003-08-27,28.46,28.65,27.34,27.34,4300,11.537472433539,11.6144970211136,11.0834327594152,11.0834327594152,10607.0025913346,0.0,1.0
2003-08-28,28.3,28.82,27.64,28.82,9900,11.4726096229499,11.6834137573645,11.2050505292698,11.6834137573645,24420.7734079564,0.0,1.0
2003-08-29,28.35,28.54,27.88,28.485,3000,11.492879251259,11.5699038388335,11.3023447451534,11.5476072476935,7400.2343660474,0.0,1.0
2003-09-02,28.64,28.83,28.0,28.289,11000,11.6104430954517,11.6874676830263,11.3509918530953,11.4681503047219,27134.1926755073,0.0,1.0
2003-09-03,28.57,28.99,28.31,28.89,21200,11.582065615819,11.7523304936154,11.4766635486117,11.7117912369972,52294.9895200685,0.0,1.0
2003-09-04,28.81,29.06,28.55,29.06,5400,11.6793598317027,11.7807079732482,11.5739577644954,11.7807079732482,13320.4218588853,0.0,1.0
2003-09-05,28.19,28.7,28.13,28.5,4300,11.4280164406698,11.6347666494227,11.4036928866989,11.5536881361863,10607.0025913347,0.0,1.0
2003-09-08,28.63,28.63,27.76,27.76,11800,11.6063891697899,11.6063891697899,11.2536976372116,11.2536976372116,29107.5885064533,0.0,1.0
2003-09-09,27.8,28.6,27.8,28.6,1000,11.2699133398589,11.5942273928045,11.2699133398589,11.5942273928045,2466.74478868247,0.0,1.0
2003-09-10,27.9,28.59,27.86,28.25,7500,11.3104525964771,11.5901734671426,11.2942368938298,11.4523399946408,18500.5859151185,0.0,1.0
2003-09-11,27.65,29.05,27.24,28.3,4400,11.2091044549316,11.7766540475863,11.042893502797,11.4726096229499,10853.6770702029,0.0,1.0
2003-09-12,28.38,28.38,27.02,27.02,5100,11.5050410282444,11.5050410282444,10.9537071382369,10.9537071382369,12580.3984222807,0.0,1.0
2003-09-15,28.58,28.75,27.76,28.4,3200,11.5861195414808,11.6550362777318,11.2536976372116,11.5131488795681,7893.58332378393,0.0,1.0
2003-09-16,28.04,28.99,28.0,28.06,3200,11.3672075557426,11.7523304936154,11.3509918530953,11.3753154070662,7893.58332378389,0.0,1.0
2003-09-17,28.73,28.91,28.29,28.33,3800,11.6469284264081,11.7198990883209,11.468555697288,11.4847713999353,9373.63019699342,0.0,1.0
2003-09-18,28.49,28.74,28.04,28.07,2100,11.5496342105244,11.6509823520699,11.3672075557426,11.379369332728,5180.16405623322,0.0,1.0
2003-09-19,27.0,28.53,27.0,28.2875,19700,10.9455992869133,11.5658499131717,10.9455992869133,11.4675422158726,48594.8723370448,0.0,1.0
2003-09-22,27.1,27.41,27.0,27.41,12300,10.9861385435315,11.1118102390479,10.9455992869133,11.1118102390479,30340.9609007944,0.0,1.0
2003-09-23,27.478,27.49,27.0,27.0,11500,11.1393769335483,11.1442416443425,10.9455992869133,10.9455992869133,28367.5650698484,0.0,1.0
2003-09-24,27.0,27.47,26.99,27.261,3800,10.9455992869133,11.1361337930188,10.9415453612515,11.0514067466868,9373.6301969934,0.0,1.0
2003-09-25,27.0,27.5,27.0,27.23,5500,10.9455992869133,11.1482955700043,10.9455992869133,11.0388395771352,13567.0963377536,0.0,1.0
2003-09-26,27.0,27.04,27.0,27.01,8800,10.9455992869133,10.9618149895606,10.9455992869133,10.9496532125751,21707.3541404058,0.0,1.0
2003-09-29,27.023,27.32,27.023,27.15,3400,10.9549233159355,11.0753249080915,10.9549233159355,11.0064081718406,8386.9322815204,0.0,1.0
2003-09-30,27.0,27.49,26.85,27.02,7300,10.9455992869133,11.1442416443425,10.884790401986,10.9537071382369,18007.2369573821,0.0,1.0
2003-10-01,27.47,27.47,27.02,27.24,6200,11.2009966036079,11.2009966036079,11.0175073982339,11.1072132319723,15205.2541418628,0.16,1.0
2003-10-02,27.52,27.52,27.16,27.31,1600,11.2213842930939,11.2213842930939,11.0745929287947,11.1357559972527,3923.93655273878,0.0,1.0
2003-10-03,27.89,27.89,27.52,27.52,8000,11.3722531952903,11.3722531952903,11.2213842930939,11.2213842930939,19619.6827636939,0.0,1.0
2003-10-06,28.65,28.65,27.83,27.83,3600,11.6821460754775,11.6821460754775,11.3477879679071,11.3477879679071,8828.85724366225,0.0,1.0
2003-10-07,29.12,29.15,27.773,28.98,10300,11.8737903566459,11.8860229703375,11.3245460018931,11.8167048260851,25260.3415582559,0.0,1.0
2003-10-08,29.08,29.92,27.5,29.75,7800,11.8574802050571,12.1999933884219,11.2132292172995,12.1306752441695,19129.1906946015,0.0,1.0
2003-10-09,29.45,29.95,28.66,29.35,4400,12.0083491072535,12.2122260021135,11.6862236133747,11.9675737282815,10790.8255200316,0.0,1.0
2003-10-10,29.08,29.35,29.07,29.09,1300,11.8574802050571,11.9675737282815,11.8534026671599,11.8615577429543,3188.19844910025,0.0,1.0
2003-10-13,29.95,29.98,28.88,28.88,4400,12.2122260021135,12.2244586158051,11.7759294471131,11.7759294471131,10790.8255200316,0.0,1.0
2003-10-14,29.96,30.0,29.48,29.82,3900,12.2163035400107,12.2326136915995,12.0205817209451,12.1592180094499,9564.59534730075,0.0,1.0
2003-10-15,29.46,30.25,29.28,30.09,3000,12.0124266451507,12.3345521390295,11.9390309630011,12.2693115326743,7357.3810363852,0.0,1.0
2003-10-16,29.17,29.75,29.11,29.62,8100,11.8941780461319,12.1306752441695,11.8697128187487,12.0776672515059,19864.92879824,0.0,1.0
2003-10-17,29.0,29.71,29.0,29.61,4000,11.8248599018795,12.1143650925807,11.8248599018795,12.0735897136087,9809.84138184693,0.0,1.0
2003-10-20,28.57,29.05,28.42,29.05,2000,11.6495257722999,11.8452475913655,11.5883627038419,11.8452475913655,4904.92069092347,0.0,1.0
2003-10-21,28.45,28.48,28.01,28.41,5300,11.6005953175335,11.6128279312251,11.4211836500567,11.5842851659447,12998.0398309472,0.0,1.0
2003-10-22,27.75,28.42,27.75,28.065,9500,11.3151676647295,11.5883627038419,11.3151676647295,11.4436101084913,23298.3732818865,0.0,1.0
2003-10-23,28.05,28.28,27.81,27.855,3000,11.4374938016455,11.5312771732811,11.3396328921127,11.3579818126501,7357.38103638521,0.0,1.0
2003-10-24,27.93,28.12,27.76,28.12,6000,11.3885633468791,11.4660365669259,11.3192452026267,11.4660365669259,14714.7620727704,0.0,1.0
2003-10-27,28.06,28.46,27.76,27.76,5200,11.4415713395427,11.6046728554307,11.3192452026267,11.3192452026267,12752.793796401,0.0,1.0
2003-10-28,29.75,29.75,28.02,28.02,8500,12.1306752441695,12.1306752441695,11.4252611879539,11.4252611879539,20845.9129364247,0.0,1.0
2003-10-29,30.25,30.3,28.42,29.63,11500,12.3345521390295,12.3549398285155,11.5883627038419,12.0817447894031,28203.2939728099,0.0,1.0
2003-10-30,30.05,30.75,29.565,29.565,15200,12.2530013810855,12.5384290338895,12.0552407930713,12.0552407930713,37277.3972510183,0.0,1.0
2003-10-31,30.0,30.88,30.0,30.295,6000,12.2326136915995,12.5914370265531,12.2326136915995,12.3529010595669,14714.7620727704,0.0,1.0
2003-11-03,31.21,31.97,30.11,30.68,18100,12.7259957771607,13.0358886573479,12.2774666084687,12.5098862686091,44389.5322528573,0.0,1.0
2003-11-04,31.45,31.95,30.21,31.74,23900,12.8238566866935,13.0277335815535,12.3182419874407,12.9421052857123,58613.8022565352,0.0,1.0
2003-11-05,31.7,31.74,30.88,31.46,4700,12.9257951341235,12.9421052857123,12.5914370265531,12.8279342245907,11526.5636236701,0.0,1.0
2003-11-06,31.66,31.99,29.8,31.99,4900,12.9094849825347,13.0440437331423,12.1510629336555,13.0440437331423,12017.0556927625,0.0,1.0
2003-11-07,31.12,31.94,30.795,31.8,7700,12.6892979360859,13.0236560436563,12.5567779544269,12.9665705130955,18883.9446600553,0.0,1.0
2003-11-10,30.76,31.71,30.76,31.15,10200,12.5425065717867,12.9298726720207,12.5425065717867,12.7015305497775,25015.0955237096,0.0,1.0
2003-11-11,31.0,31.04,30.26,30.28,5600,12.6403674813195,12.6566776329083,12.3386296769267,12.3467847527211,13733.7779345857,0.0,1.0
2003-11-12,31.49,31.55,30.92,31.24,8900,12.8401668382823,12.8646320656655,12.6077471781419,12.7382283908523,21826.8970746094,0.0,1.0
2003-11-13,31.67,31.95,31.33,31.33,8700,12.9135625204319,13.0277335815535,12.7749262319271,12.7749262319271,21336.405005517,0.0,1.0
2003-11-14,31.74,31.97,31.24,31.96,7000,12.9421052857123,13.0358886573479,12.7382283908523,13.0318111194507,17167.2224182321,0.0,1.0
2003-11-17,31.27,32.32,30.51,31.05,2800,12.7504610045439,13.1786024837499,12.4405681243567,12.6607551708055,6866.88896729283,0.0,1.0
2003-11-18,30.45,31.49,30.45,31.04,2700,12.4161028969735,12.8401668382823,12.4161028969735,12.6566776329083,6621.64293274667,0.0,1.0
2003-11-19,31.85,31.85,30.03,30.51,5300,12.9869582025815,12.9869582025815,12.2448463052911,12.4405681243567,12998.0398309471,0.0,1.0
2003-11-20,31.5,31.87,30.53,31.7,12800,12.8442443761795,12.9951132783759,12.4487232001511,12.9257951341235,31391.4924219101,0.0,1.0
2003-11-21,31.36,31.55,31.03,31.03,9800,12.7871588456187,12.8646320656655,12.6526000950111,12.6526000950111,24034.1113855249,0.0,1.0
2003-11-24,32.1,32.48,31.3,32.32,14200,13.0888966500115,13.2438430901051,12.7626936182355,13.1786024837499,34824.9369055565,0.0,1.0
2003-11-25,32.6,33.25,31.74,31.74,14400,13.2927735448715,13.5578135081894,12.9421052857123,12.9421052857123,35315.4289746488,0.0,1.0
2003-11-26,33.49,33.5,32.73,33.0,10300,13.6556744177222,13.6597519556194,13.3457815375351,13.4558750607594,25260.3415582559,0.0,1.0
2003-11-28,34.01,34.01,33.57,33.57,5800,13.8677063883766,13.8677063883766,13.6882947208998,13.6882947208998,14224.2700036781,0.0,1.0
2003-12-01,34.65,34.65,33.975,34.49,11700,14.1286688137974,14.1286688137974,13.8534350057364,14.0634282074422,28693.7860419023,0.0,1.0
2003-12-02,34.44,34.65,34.23,34.63,3500,14.0430405179562,14.1286688137974,13.957412222115,14.120513738003,8583.61120911607,0.0,1.0
2003-12-03,32.9,34.0,32.9,33.59,7600,13.4150996817875,13.8636288504794,13.4150996817875,13.6964497966942,18638.6986255091,0.0,1.0
2003-12-04,32.9,33.28,32.9,33.04,4200,13.4150996817875,13.570046121881,13.4150996817875,13.4721852123482,10300.3334509392,0.0,1.0
2003-12-05,33.3,33.6,32.9,32.9,6700,13.5782011976754,13.7005273345914,13.4150996817875,13.4150996817875,16431.4843145936,0.0,1.0
2003-12-08,33.15,33.85,32.9,32.9,6700,13.5170381292174,13.8024657820214,13.4150996817875,13.4150996817875,16431.4843145937,0.0,1.0
2003-12-09,33.03,33.69,32.9,33.005,6600,13.468107674451,13.7372251756662,13.4150996817875,13.4579138297081,16186.2382800475,0.0,1.0
2003-12-10,33.24,33.37,32.52,32.96,2900,13.5537359702922,13.6067439629558,13.2601532416939,13.4395649091707,7112.13500183904,0.0,1.0
2003-12-11,33.49,33.97,32.02,33.49,10900,13.6556744177222,13.8513962367878,13.0562763468339,13.6556744177222,26731.8177655329,0.0,1.0
2003-12-12,33.02,33.42,32.76,33.42,4900,13.4640301365539,13.6271316524418,13.3580141512267,13.6271316524418,12017.0556927624,0.0,1.0
2003-12-15,32.85,34.0,32.85,33.47,6800,13.3947119923015,13.8636288504794,13.3947119923015,13.6475193419278,16676.7303491397,0.0,1.0
2003-12-16,32.5,33.25,31.77,32.575,3100,13.2519981658995,13.5578135081894,12.9543378994039,13.2825797001285,7602.62707093134,0.0,1.0
2003-12-17,33.0,33.0,31.09,31.26,2600,13.4558750607594,13.4558750607594,12.6770653223943,12.7463834666467,6376.39689820052,0.0,1.0
2003-12-18,32.57,33.1,32.23,32.705,5200,13.2805409311799,13.4966504397314,13.1419046426751,13.3355876927921,12752.793796401,0.0,1.0
2003-12-19,32.74,33.63,32.22,33.44,7000,13.3498590754323,13.712759948283,13.1378271047779,13.6352867282362,17167.2224182321,0.0,1.0
2003-12-22,32.0,32.8,31.7,32.8,7000,13.0481212710395,13.3743243028155,12.9257951341235,13.3743243028155,17167.2224182321,0.0,1.0
2003-12-23,33.43,33.43,31.52,31.52,17000,13.631209190339,13.631209190339,12.8523994519739,12.8523994519739,41691.8258728495,0.0,1.0
2003-12-24,33.35,33.83,33.35,33.7,4900,13.5985888871614,13.794310706227,13.5985888871614,13.7413027135634,12017.0556927625,0.0,1.0
2003-12-26,33.27,33.52,32.51,33.47,5700,13.5659685839838,13.6679070314138,13.2560757037967,13.6475193419278,13979.0239691319,0.0,1.0
2003-12-29,34.0,34.0,32.51,33.49,6000,13.8636288504794,13.8636288504794,13.2560757037967,13.6556744177222,14714.7620727704,0.0,1.0
2003-12-30,34.74,34.75,34.0,34.05,13400,14.1653666548722,14.1694441927694,13.8636288504794,13.8840165399654,32862.9686291872,0.0,1.0
2003-12-31,33.07,34.39,33.07,34.08,7400,13.5578135081894,14.0989781235753,13.5578135081894,13.9718864335983,18049.9606261866,0.18,1.0
2004-01-02,33.35,33.64,31.95,32.24,24400,13.6726060023622,13.7914982284697,13.0986435314984,13.2175357576059,59516.0863890476,0.0,1.0
2004-01-05,33.39,33.44,32.88,33.44,5000,13.6890049301012,13.7095035897749,13.4799186014294,13.7095035897749,12195.9193420179,0.0,1.0
2004-01-06,32.67,33.48,32.63,33.11,11100,13.3938242307998,13.7259025175138,13.3774253030608,13.5742124359284,27074.9409392799,0.0,1.0
2004-01-07,32.92,33.4,32.06,33.4,6000,13.4963175291683,13.6931046620359,13.1437405827806,13.6931046620359,14635.1032104216,0.0,1.0
2004-01-08,32.83,32.875,31.5,32.875,9100,13.4594199417557,13.477868735462,12.9141555944351,13.477868735462,22196.5732024726,0.0,1.0
2004-01-09,31.5,32.22,31.5,32.11,1600,12.9141555944351,13.2093362937364,12.9141555944351,13.1642392424543,3902.69418944573,0.0,1.0
2004-01-12,31.54,32.0,31.05,31.89,7100,12.930554522174,13.1191421911721,12.7296676573717,13.07404513989,17318.2054656655,0.0,1.0
2004-01-13,32.38,32.38,31.03,31.03,7100,13.2749320046923,13.2749320046923,12.7214681935022,12.7214681935022,17318.2054656655,0.0,1.0
2004-01-14,32.98,32.98,32.02,32.49,6800,13.5947110956021,13.5947110956021,13.1989887592838,13.392727819773,16496.4152914253,0.18,1.0
2004-01-15,32.389,32.389,30.6,30.76,11200,13.3510945323062,13.3510945323062,12.6136494701463,12.679603192866,27170.5663623475,0.0,1.0
2004-01-16,31.511,32.48,31.511,32.45,15900,12.9891734788817,13.388605712103,12.9891734788817,13.376239389093,38572.5004608327,0.0,1.0
2004-01-20,31.43,31.99,31.43,31.99,7200,12.9557844067548,13.1866224362739,12.9557844067548,13.1866224362739,17466.7926615092,0.0,1.0
2004-01-21,30.88,31.52,30.88,31.27,2300,12.7290684849058,12.9928833757847,12.7290684849058,12.8898306840351,5579.66987798209,0.0,1.0
2004-01-22,31.35,31.49,31.22,31.49,3400,12.922807545395,12.9805170527747,12.8692201456852,12.9805170527747,8248.20764571264,0.0,1.0
2004-01-23,31.5,31.5,31.181,31.28,10600,12.9846391604447,12.9846391604447,12.8531439257723,12.8939527917051,25715.0003072218,0.0,1.0
2004-01-26,31.66,31.66,31.04,31.5,4500,13.0505928831644,13.0505928831644,12.7950222076255,12.9846391604447,10916.7454134432,0.0,1.0
2004-01-27,31.53,31.98,31.02,31.97,3400,12.9970054834547,13.1825003286039,12.7867779922856,13.1783782209339,8248.20764571263,0.0,1.0
2004-01-28,30.03,31.02,30.03,31.02,3000,12.3786893329573,12.7867779922856,12.3786893329573,12.7867779922856,7277.83027562881,0.0,1.0
2004-01-29,30.0,30.3,30.0,30.05,4500,12.3663230099473,12.4899862400468,12.3663230099473,12.3869335482973,10916.7454134433,0.0,1.0
2004-01-30,30.0,30.389,30.0,30.339,2100,12.3663230099473,12.5266729983097,12.3663230099473,12.5060624599598,5094.48119294019,0.0,1.0
2004-02-02,29.85,30.38,29.74,30.01,4100,12.3044913948976,12.5229631014067,12.2591482105278,12.3704451176173,9946.36804335938,0.0,1.0
2004-02-03,29.7,30.39,29.51,30.39,4000,12.2426597798479,12.5270852090767,12.1643397341182,12.5270852090767,9703.77370083839,0.0,1.0
2004-02-04,28.83,30.129,28.5,29.59,11600,11.8840364125594,12.4194981988901,11.74800685945,12.1973165954781,28140.9437324314,0.0,1.0
2004-02-05,29.0,29.43,28.86,29.3,2600,11.9541122429491,12.1313628727583,11.8964027355693,12.0777754730486,6307.45290554497,0.0,1.0
2004-02-06,30.0,30.0,29.03,29.5,2700,12.3663230099473,12.3663230099473,11.966478565959,12.1602176264482,6550.04724806595,0.0,1.0
2004-02-09,29.85,29.99,29.511,29.511,4900,12.3044913948976,12.3622009022774,12.1647519448852,12.1647519448852,11887.1227835271,0.0,1.0
2004-02-10,30.65,30.65,29.33,29.33,10400,12.6342600084962,12.6342600084962,12.0901417960585,12.0901417960585,25229.8116221799,0.0,1.0
2004-02-11,30.726,30.73,30.33,30.73,1400,12.6655880267881,12.6672368698561,12.5023525630568,12.6672368698561,3396.32079529344,0.0,1.0
2004-02-12,30.56,31.14,30.56,30.75,1500,12.5971610394664,12.8362432843253,12.5971610394664,12.675481085196,3638.91513781439,0.0,1.0
2004-02-13,30.3,31.49,30.3,31.23,10800,12.4899862400468,12.9805170527747,12.4899862400468,12.8733422533552,26200.1889922638,0.0,1.0
2004-02-17,31.46,31.49,30.65,31.238,4600,12.9681507297648,12.9805170527747,12.6342600084962,12.8766399394912,11159.3397559642,0.0,1.0
2004-02-18,31.1,31.5,31.1,31.195,4900,12.8197548536454,12.9846391604447,12.8197548536454,12.8589148765102,11887.1227835271,0.0,1.0
2004-02-19,30.95,31.96,30.95,31.7,7700,12.7579232385957,13.1742561132639,12.7579232385957,13.0670813138444,18679.7643741139,0.0,1.0
2004-02-20,31.67,32.18,30.72,32.0,4800,13.0547149908344,13.2649424820035,12.6631147621861,13.1907445439438,11644.5284410061,0.0,1.0
2004-02-23,31.66,31.98,31.09,31.09,13900,13.0505928831644,13.1825003286039,12.8156327459754,12.8156327459754,33720.6136104136,0.0,1.0
2004-02-24,32.3,32.33,31.62,31.62,3700,13.3144077740433,13.3267740970533,13.0341044524845,13.0341044524845,8975.99067327554,0.0,1.0
2004-02-25,32.77,32.77,31.811,31.97,9300,13.5081468345325,13.5081468345325,13.1128367089812,13.1783782209339,22561.2738544493,0.0,1.0
2004-02-26,34.15,34.2,32.8,32.85,8600,14.0769976929901,14.09760823134,13.5205131575424,13.5411236958923,20863.1134568025,0.0,1.0
2004-02-27,34.09,34.46,33.01,33.34,9600,14.0522650469702,14.2047830307595,13.6070774186121,13.7431069717215,23289.0568820121,0.0,1.0
2004-03-01,34.49,34.49,33.06,34.39,8500,14.2171493537695,14.2171493537695,13.627687956962,14.1759282770696,20620.5191142816,0.0,1.0
2004-03-02,31.98,33.7,31.5,33.7,16100,13.1825003286039,13.8915028478409,12.9846391604447,13.8915028478409,39057.6891458745,0.0,1.0
2004-03-03,31.19,31.72,31.0,31.07,9200,12.8568538226753,13.0753255291843,12.7785337769456,12.8073885306355,22318.6795119283,0.0,1.0
2004-03-04,32.42,32.42,31.0,31.7,7200,13.3638730660831,13.3638730660831,12.7785337769456,13.0670813138444,17466.7926615091,0.0,1.0
2004-03-05,32.36,33.12,32.31,32.35,6200,13.3391404200632,13.6524206029819,13.3185298817133,13.3350183123932,15040.8492362995,0.0,1.0
2004-03-08,32.65,33.35,32.65,32.99,3400,13.4586815424927,13.7472290793915,13.4586815424927,13.5988332032721,8248.20764571265,0.0,1.0
2004-03-09,32.49,33.335,32.49,33.335,1400,13.392727819773,13.7410459178865,13.392727819773,13.7410459178865,3396.32079529344,0.0,1.0
2004-03-10,30.61,32.2,30.61,31.99,5600,12.6177715778163,13.2731866973435,12.6177715778163,13.1866224362739,13585.2831811738,0.0,1.0
2004-03-11,30.25,31.22,30.16,31.22,7200,12.4693757016969,12.8692201456852,12.4322767326671,12.8692201456852,17466.7926615092,0.0,1.0
2004-03-12,31.74,31.74,30.46,31.229,6900,13.0835697445243,13.0835697445243,12.5559399627665,12.8729300425882,16739.0096339463,0.0,1.0
2004-03-15,31.17,31.67,30.55,31.4,8900,12.8486096073353,13.0547149908344,12.5930389317964,12.9434180837449,21590.8964843655,0.0,1.0
2004-03-16,29.12,30.53,29.12,30.53,8700,12.0035775349889,12.5847947164564,12.0035775349889,12.5847947164564,21105.7077993235,0.0,1.0
2004-03-17,30.79,30.79,29.58,29.74,4300,12.691969515876,12.691969515876,12.1931944878081,12.2591482105278,10431.5567284013,0.0,1.0
2004-03-18,30.03,30.67,30.02,30.67,5100,12.3786893329573,12.6425042238362,12.3745672252873,12.6425042238362,12372.311468569,0.0,1.0
2004-03-19,29.44,29.85,29.11,29.85,9600,12.1354849804283,12.3044913948976,11.9994554273189,12.3044913948976,23289.0568820122,0.0,1.0
2004-03-22,29.38,29.569,28.78,29.15,8500,12.1107523344084,12.1886601693711,11.8634258742095,12.0159438579988,20620.5191142817,0.0,1.0
2004-03-23,28.61,29.59,28.61,29.59,8700,11.7933500438198,12.1973165954781,11.7933500438198,12.1973165954781,21105.7077993235,0.0,1.0
2004-03-24,28.66,29.17,28.56,28.72,4300,11.8139605821697,12.0241880733388,11.7727395054699,11.8386932281896,10431.5567284013,0.0,1.0
2004-03-25,29.74,29.98,28.5,28.65,9400,12.2591482105278,12.3580787946074,11.74800685945,11.8098384744997,22803.8681969703,0.0,1.0
2004-03-26,29.94,30.09,29.03,29.87,5700,12.3415903639275,12.4034219789772,11.966478565959,12.3127356102376,13827.8775236947,0.0,1.0
2004-03-29,30.75,30.95,29.54,29.82,7900,12.675481085196,12.7579232385957,12.1767060571282,12.2921250718877,19164.9530591559,0.0,1.0
2004-03-30,31.5,31.5,30.86,30.92,13500,12.9846391604447,12.9846391604447,12.7208242695658,12.7455569155857,32750.2362403297,0.0,1.0
2004-03-31,32.5,32.61,31.25,31.63,23400,13.396849927443,13.4421931118128,12.8815864686952,13.0382265601545,56767.0761499045,0.0,1.0
2004-04-01,33.26,33.48,32.29,32.29,14700,13.7843280484213,13.8755052032816,13.3823196838101,13.3823196838101,35469.4112242922,0.18,1.0
2004-04-02,33.65,34.26,33.21,33.475,11600,13.9459602774918,14.1987696614225,13.7636059677712,13.8734329952166,27989.4673606659,0.0,1.0
2004-04-05,34.48,34.5,33.61,33.61,22400,14.2899468162828,14.2982356485428,13.9293826129717,13.9293826129717,54048.6266274929,0.0,1.0
2004-04-06,34.07,34.49,33.88,33.88,7200,14.1200257549523,14.2940912324128,14.0412818484821,14.0412818484821,17372.7728445513,0.0,1.0
2004-04-07,34.6,34.6,33.97,34.37,4900,14.339679809843,14.339679809843,14.0785815936522,14.2443582388527,11823.137074764,0.0,1.0
2004-04-08,34.69,34.93,34.6,34.63,6900,14.3769795550131,14.4764455421334,14.339679809843,14.352113058233,16648.9073093616,0.0,1.0
2004-04-12,34.65,34.69,33.87,34.26,8300,14.360401890493,14.3769795550131,14.0371374323521,14.1987696614225,20026.94647358,0.0,1.0
2004-04-13,33.74,34.49,33.5,34.49,5700,13.9832600226619,14.2940912324128,13.8837940355416,14.2940912324128,13753.4451686031,0.0,1.0
2004-04-14,33.38,33.93,33.14,33.625,8100,13.8340610419815,14.0620039291321,13.7345950548612,13.9355992371668,19544.3694501201,0.0,1.0
2004-04-15,33.05,33.34,32.53,33.34,7000,13.697295309691,13.8174833774614,13.4817856709304,13.8174833774614,16890.1958210916,0.0,1.0
2004-04-16,33.5,33.55,32.75,33.19,5700,13.8837940355416,13.9045161161917,13.5729628257907,13.7553171355112,13753.4451686031,0.0,1.0
2004-04-19,33.53,33.69,33.44,33.49,4300,13.8962272839316,13.9625379420118,13.8589275387615,13.8796496194116,10375.4060043848,0.0,1.0
2004-04-20,33.26,33.97,33.0,33.74,2700,13.7843280484213,14.0785815936522,13.676573229041,13.9832600226619,6514.78981670673,0.0,1.0
2004-04-21,33.66,33.79,32.75,32.95,8600,13.9501046936218,14.003982103312,13.5729628257907,13.6558511483909,20750.8120087696,0.0,1.0
2004-04-22,34.8,34.84,33.4,33.45,20700,14.4225681324432,14.4391457969633,13.8423498742415,13.8630719548915,49946.721928085,0.0,1.0
2004-04-23,35.18,35.18,34.03,34.03,2600,14.5800559453837,14.5800559453837,14.1034480904323,14.1034480904323,6273.50130497684,0.0,1.0
2004-04-26,35.85,35.85,35.07,35.07,12600,14.8577318260945,14.8577318260945,14.5344673679536,14.5344673679536,30402.3524779648,0.0,1.0
2004-04-27,36.05,36.25,35.9,35.9,12400,14.9406201486948,15.023508471295,14.8784539067446,14.8784539067446,29919.7754545049,0.0,1.0
2004-04-28,35.24,36.24,34.99,35.81,13000,14.6049224421638,15.019364055165,14.5013120389135,14.8411541615745,31367.5065248842,0.0,1.0
2004-04-29,34.7,36.13,34.7,35.48,12600,14.3811239711431,14.9737754777349,14.3811239711431,14.7043884292841,30402.3524779647,0.0,1.0
2004-04-30,34.85,35.11,34.34,34.52,8300,14.4432902130933,14.5510450324736,14.2319249904627,14.3065244808029,20026.9464735799,0.0,1.0
2004-05-03,34.85,35.15,34.62,35.1,11400,14.4432902130933,14.5676226969937,14.347968642103,14.5469006163436,27506.8903372061,0.0,1.0
2004-05-04,34.85,35.0,34.51,34.89,6900,14.4432902130933,14.5054564550435,14.3023800646729,14.4598678776133,16648.9073093616,0.0,1.0
2004-05-05,34.4799,34.93,34.4799,34.93,2400,14.2899053721215,14.4764455421334,14.2899053721215,14.4764455421334,5790.9242815171,0.0,1.0
2004-05-06,33.76,34.39,33.32,34.26,8400,13.9915488549219,14.2526470711127,13.8091945452014,14.1987696614225,20268.2349853098,0.0,1.0
2004-05-07,32.67,34.08,32.67,33.59,13000,13.5398074967506,14.1241701710823,13.5398074967506,13.9210937807117,31367.5065248842,0.0,1.0
2004-05-10,33.15,33.86,32.19,32.19,15300,13.7387394709912,14.0329930162221,13.34087552251,13.34087552251,36917.1422946714,0.0,1.0
2004-05-11,33.9,33.9,32.66,33.08,10000,14.0495706807421,14.0495706807421,13.5356630806206,13.7097285580811,24128.8511729879,0.0,1.0
2004-05-12,34.0,34.0,33.1,33.41,7000,14.0910148420422,14.0910148420422,13.7180173903411,13.8464942903715,16890.1958210915,0.0,1.0
2004-05-13,33.26,34.17,33.26,34.17,3100,13.7843280484213,14.1614699162524,13.7843280484213,14.1614699162524,7479.94386362624,0.0,1.0
2004-05-14,33.15,33.4,33.05,33.17,4500,13.7387394709912,13.8423498742415,13.697295309691,13.7470283032512,10857.9830278445,0.0,1.0
2004-05-17,33.78,34.73,33.0,33.25,15200,13.999837687182,14.3935572195331,13.676573229041,13.7801836322913,36675.8537829414,0.0,1.0
2004-05-18,34.26,34.5,33.501,33.501,10900,14.1987696614225,14.2982356485428,13.8842084771546,13.8842084771546,26300.4477785569,0.0,1.0
2004-05-19,34.6,35.15,34.31,34.68,9800,14.339679809843,14.5676226969937,14.2194917420726,14.3728351388831,23646.2741495281,0.0,1.0
2004-05-20,34.96,35.0,34.61,34.61,14700,14.4888787905234,14.5054564550435,14.343824225973,14.343824225973,35469.4112242922,0.0,1.0
2004-05-21,34.75,35.24,34.5,34.97,8600,14.4018460517932,14.6049224421638,14.2982356485428,14.4930232066534,20750.8120087695,0.0,1.0
2004-05-24,35.0,35.0,34.73,34.79,4100,14.5054564550435,14.5054564550435,14.3935572195331,14.4184237163132,9892.828980925,0.0,1.0
2004-05-25,35.99,35.99,34.62,34.69,18200,14.9157536519147,14.9157536519147,14.347968642103,14.3769795550131,43914.5091348379,0.0,1.0
2004-05-26,35.83,35.83,35.26,35.52,9100,14.8494429938345,14.8494429938345,14.6132112744238,14.7209660938041,21957.254567419,0.0,1.0
2004-05-27,36.07,36.07,35.57,35.98,7100,14.9489089809548,14.9489089809548,14.7416881744542,14.9116092357847,17131.4843328214,0.0,1.0
2004-05-28,35.15,36.2,35.12,36.0,6900,14.5676226969937,15.002786390645,14.5551894486036,14.9198980680447,16648.9073093616,0.0,1.0
2004-06-01,35.25,35.58,34.81,35.1,10400,14.6090668582938,14.7458325905842,14.4267125485732,14.5469006163436,25094.0052199073,0.0,1.0
2004-06-02,34.5,35.62,34.3,35.62,12800,14.2982356485428,14.7624102551042,14.2153473259426,14.7624102551042,30884.9295014246,0.0,1.0
2004-06-03,34.0,34.46,33.38,34.28,15400,14.0910148420422,14.2816579840228,13.8340610419815,14.2070584936826,37158.4308064014,0.0,1.0
2004-06-04,34.27,34.89,33.6,33.6,9100,14.2029140775526,14.4598678776133,13.9252381968417,13.9252381968417,21957.2545674189,0.0,1.0
2004-06-07,35.32,35.73,34.17,34.51,6600,14.6380777712039,14.8079988325344,14.1614699162524,14.3023800646729,15925.041774172,0.0,1.0
2004-06-08,36.8,36.93,35.31,35.49,10200,15.2514513584457,15.3053287681359,14.6339333550739,14.7085328454141,24611.4281964476,0.0,1.0
2004-06-09,36.0,36.9,36.0,36.81,10600,14.9198980680447,15.2928955197458,14.9198980680447,15.2555957745757,25576.5822433672,0.0,1.0
2004-06-10,36.7,36.7,36.15,36.41,22800,15.2100071971456,15.2100071971456,14.9820643099949,15.0898191293752,55013.7806744123,0.0,1.0
2004-06-14,36.31,36.9,35.83,36.68,37400,15.0483749680751,15.2928955197458,14.8494429938345,15.2017183648856,90241.9033869746,0.0,1.0
2004-06-15,36.59,37.0,35.85,35.85,20800,15.1644186197154,15.334339681046,14.8577318260945,14.8577318260945,50188.0104398149,0.0,1.0
2004-06-16,36.75,36.82,36.55,36.59,12800,15.2307292777956,15.2597401907057,15.1478409551954,15.1644186197154,30884.9295014246,0.0,1.0
2004-06-17,36.94,37.24,36.61,37.07,21300,15.3094731842659,15.4338056681663,15.1727074519755,15.363350593956,51394.4529984641,0.0,1.0
2004-06-18,36.56,37.26,35.85,36.98,32800,15.1519853713254,15.4420945004263,14.8577318260945,15.3260508487859,79142.6318474002,0.0,1.0
2004-06-21,36.6,36.73,36.53,36.64,7100,15.1685630358455,15.2224404455356,15.1395521229354,15.1851407003655,17131.4843328213,0.0,1.0
2004-06-22,36.6,36.73,35.66,36.5,26700,15.1685630358455,15.2224404455356,14.7789879196243,15.1271188745453,64424.0326318774,0.0,1.0
2004-06-23,36.54,36.88,35.85,36.75,15200,15.1436965390654,15.2846066874858,14.8577318260945,15.2307292777956,36675.8537829415,0.0,1.0
2004-06-24,35.88,36.79,35.88,36.61,14700,14.8701650744846,15.2473069423157,14.8701650744846,15.1727074519755,35469.4112242921,0.0,1.0
2004-06-25,37.0,37.015,36.37,36.37,29100,15.334339681046,15.340556305241,15.0732414648552,15.0732414648552,70214.9569133945,0.0,1.0
2004-06-28,37.1,37.1,36.79,36.79,17000,15.3757838423461,15.3757838423461,15.2473069423157,15.2473069423157,41019.0469940793,0.0,1.0
2004-06-29,37.88,37.9,36.35,36.35,21600,15.699048300487,15.7073371327471,15.0649526325951,15.0649526325951,52118.3185336539,0.0,1.0
2004-06-30,38.15,38.3,37.59,37.95,24300,15.8109475359974,15.8731137779476,15.5788602327167,15.7280592133971,58633.1083503604,0.0,1.0
2004-07-01,38.0,38.24,37.98,37.98,26600,15.8233807843874,15.9233179261836,15.8150526892377,15.8150526892377,63880.1539173813,0.18,1.0
2004-07-02,38.1,38.2,38.04,38.2,6500,15.8650212601358,15.9066617358842,15.8400369746868,15.9066617358842,15609.8120474804,0.0,1.0
2004-07-06,37.0,38.2,36.99,38.01,7000,15.4069760269035,15.9066617358842,15.4028119793287,15.8275448319623,16810.5668203635,0.0,1.0
2004-07-07,37.88,38.21,36.86,36.86,48700,15.7734122134894,15.910825783459,15.3486793608558,15.3486793608558,116953.514878814,0.0,1.0
2004-07-08,37.16,38.05,37.16,37.955,4900,15.473600788101,15.8442010222616,15.473600788101,15.8046425703006,11767.3967742544,0.0,1.0
2004-07-09,36.98,37.81,36.98,37.81,6100,15.3986479317539,15.7442638804655,15.3986479317539,15.7442638804655,14649.2082291738,0.0,1.0
2004-07-12,37.87,37.89,36.81,36.81,11600,15.7692481659145,15.7775762610642,15.3278591229816,15.3278591229816,27857.5107308881,0.0,1.0
2004-07-13,37.82,38.01,37.2,37.2,8400,15.7484279280403,15.8275448319623,15.4902569784003,15.4902569784003,20172.6801844362,0.0,1.0
2004-07-14,37.83,38.08,37.29,37.845,27000,15.7525919756152,15.8566931649861,15.5277334065739,15.7588380469774,64840.7577356875,0.0,1.0
2004-07-15,37.03,37.89,37.03,37.8,11400,15.4194681696281,15.7775762610642,15.4194681696281,15.7400998328906,27377.2088217347,0.0,1.0
2004-07-16,37.03,37.7,37.02,37.02,8000,15.4194681696281,15.6984593571423,15.4153041220532,15.4153041220532,19212.0763661296,0.0,1.0
2004-07-19,37.2,37.67,36.95,37.4,10900,15.4902569784003,15.6859672144177,15.3861557890293,15.5735379298971,26176.4540488517,0.0,1.0
2004-07-20,37.93,37.97,37.03,37.41,12400,15.7942324513635,15.8108886416629,15.4194681696281,15.5777019774719,29778.7183675011,0.0,1.0
2004-07-21,37.02,38.66,37.02,38.08,59200,15.4153041220532,16.0982079243268,15.4153041220532,15.8566931649861,142169.36510936,0.0,1.0
2004-07-22,36.62,38.21,36.62,37.32,23200,15.2487422190597,15.910825783459,15.2487422190597,15.5402255492984,55715.0214617759,0.0,1.0
2004-07-23,37.03,37.45,36.51,37.07,16100,15.4194681696281,15.5943581677713,15.2029376957364,15.4361243599274,38664.3036868359,0.0,1.0
2004-07-26,37.1,37.1,36.51,36.51,18500,15.4486165026519,15.4486165026519,15.2029376957364,15.2029376957364,44427.926596675,0.0,1.0
2004-07-27,36.98,37.149,36.78,36.78,10000,15.3986479317539,15.4690203357686,15.3153669802571,15.3153669802571,24015.095457662,0.0,1.0
2004-07-28,37.0,37.04,36.541,36.78,13500,15.4069760269035,15.4236322172029,15.2158462432184,15.3153669802571,32420.3788678439,0.0,1.0
2004-07-29,36.91,37.316,36.71,36.8,6200,15.36949959873,15.5385599302684,15.2862186472332,15.3236950754068,14889.3591837505,0.0,1.0
2004-07-30,37.12,37.12,36.83,37.05,6000,15.4569445978016,15.4569445978016,15.3361872181313,15.4277962647777,14409.0572745973,0.0,1.0
2004-08-02,36.19,36.85,35.6,36.79,20300,15.0696881733416,15.344515313281,14.8240093664261,15.3195310278319,48750.643779054,0.0,1.0
2004-08-03,36.06,36.19,35.75,36.05,12300,15.0155555548687,15.0696881733416,14.8864700800487,15.0113915072939,29538.5674129244,0.0,1.0
2004-08-04,36.92,36.98,35.53,35.89,6200,15.3736636463048,15.3986479317539,14.7948610334022,14.9447667460964,14889.3591837505,0.0,1.0
2004-08-05,36.42,37.15,35.79,35.79,19900,15.1654612675629,15.4694367405261,14.903126270348,14.903126270348,47790.0399607475,0.0,1.0
2004-08-06,36.0,36.91,35.51,36.42,11200,14.9905712694197,15.36949959873,14.7865329382526,15.1654612675629,26896.9069125815,0.0,1.0
2004-08-09,35.85,36.11,35.52,35.61,9500,14.9281105557971,15.0363757927429,14.7906969858274,14.8281734140009,22814.340684779,0.0,1.0
2004-08-10,37.1,37.1,35.84,35.89,8000,15.4486165026519,15.4486165026519,14.9239465082222,14.9447667460964,19212.0763661297,0.0,1.0
2004-08-11,38.349,38.43,36.46,36.46,20200,15.9687060447493,16.0024348301055,15.1821174578622,15.1821174578622,48510.4928244774,0.0,1.0
2004-08-12,36.88,38.03,36.88,38.03,2800,15.3570074560055,15.8358729271119,15.3570074560055,15.8358729271119,6724.22672814538,0.0,1.0
2004-08-13,37.48,37.48,36.58,36.76,8100,15.6068503104958,15.6068503104958,15.2320860287603,15.3070388851074,19452.2273207063,0.0,1.0
2004-08-16,38.01,38.01,36.9,37.43,13200,15.8275448319623,15.8275448319623,15.3653355511552,15.5860300726216,31699.9260041139,0.0,1.0
2004-08-17,37.92,38.12,37.6,38.06,12500,15.7900684037887,15.8733493552855,15.6568188813939,15.8483650698365,30018.8693220776,0.0,1.0
2004-08-18,37.8,38.1,37.73,38.1,7800,15.7400998328906,15.8650212601358,15.7109514998668,15.8650212601358,18731.7744569765,0.0,1.0
2004-08-19,37.91,38.09,37.79,37.79,9400,15.7859043562139,15.860857212561,15.7359357853158,15.7359357853158,22574.1897302023,0.0,1.0
2004-08-20,38.3,38.3,37.88,38.1,3000,15.9483022116326,15.9483022116326,15.7734122134894,15.8650212601358,7204.52863729862,0.0,1.0
2004-08-23,37.89,38.62,37.87,37.89,10600,15.7775762610642,16.0815517340274,15.7692481659145,15.7775762610642,25456.0011851218,0.0,1.0
2004-08-24,37.53,38.53,36.9,38.53,11500,15.62767054837,16.0440753058539,15.3653355511552,16.0440753058539,27617.3597763114,0.0,1.0
2004-08-25,37.5,38.9,36.99,37.69,15900,15.6151784056455,16.1981450661229,15.4028119793287,15.6942953095674,38184.0017776827,0.0,1.0
2004-08-26,37.86,38.4,37.33,38.4,19000,15.7650841183397,15.989942687381,15.5443895968732,15.989942687381,45628.6813695579,0.0,1.0
2004-08-27,38.48,38.48,37.19,37.68,3000,16.0232550679797,16.0232550679797,15.4860929308255,15.6901312619926,7204.52863729862,0.0,1.0
2004-08-30,37.57,38.5,37.57,37.72,9200,15.6443267386694,16.0315831631294,15.6443267386694,15.7067874522919,22093.8878210491,0.0,1.0
2004-08-31,37.11,37.98,37.03,37.48,9900,15.4527805502268,15.8150526892377,15.4194681696281,15.6068503104958,23774.9445030854,0.0,1.0
2004-09-01,37.38,38.91,36.58,37.98,18800,15.5652098347474,16.2023091136977,15.2320860287603,15.8150526892377,45148.3794604048,0.0,1.0
2004-09-02,39.95,39.95,36.3,36.57,20700,16.635370061481,16.635370061481,15.1154926966648,15.2279219811855,49711.2475973605,0.0,1.0
2004-09-03,39.57,39.95,38.02,38.02,12500,16.4771362536371,16.635370061481,15.8317088795371,15.8317088795371,30018.8693220776,0.0,1.0
2004-09-07,40.25,40.25,39.01,39.98,11200,16.7602914887261,16.7602914887261,16.2439495894461,16.6478622042055,26896.9069125816,0.0,1.0
2004-09-08,39.72,40.26,39.22,40.26,18000,16.5395969672597,16.764455536301,16.3313945885178,16.764455536301,43227.1718237917,0.0,1.0
2004-09-09,39.89,40.1,39.42,40.1,11200,16.610385776032,16.6978307751036,16.4146755400145,16.6978307751036,26896.9069125815,0.0,1.0
2004-09-10,40.29,40.29,39.64,40.03,17200,16.7769476790255,16.7769476790255,16.506284586661,16.6686824420797,41305.9641871788,0.0,1.0
2004-09-13,40.2,40.39,40.11,40.29,21500,16.739471250852,16.8185881547739,16.7019948226784,16.7769476790255,51632.4552339734,0.0,1.0
2004-09-14,39.57,40.2,39.55,40.2,11900,16.4771362536371,16.739471250852,16.4688081584874,16.739471250852,28577.9635946179,0.0,1.0
2004-09-15,39.42,39.92,39.17,39.43,6600,16.4146755400145,16.6228779187565,16.3105743506436,16.4188395875894,15849.963002057,0.0,1.0
2004-09-16,39.75,39.75,39.39,39.66,11700,16.5520891099842,16.5520891099842,16.40218339729,16.5146126818107,28097.6616854647,0.0,1.0
2004-09-17,39.65,39.95,39.2,39.89,16600,16.5104486342358,16.635370061481,16.3230664933681,16.610385776032,39865.0584597191,0.0,1.0
2004-09-20,40.09,40.48,39.87,39.87,15400,16.6936667275287,16.8560645829474,16.6020576808823,16.6020576808823,36983.2470047997,0.0,1.0
2004-09-21,41.63,41.7,39.8,40.48,37400,17.3349300540539,17.3640783870778,16.5729093478584,16.8560645829474,89816.4570116563,0.0,1.0
2004-09-22,40.51,41.5,40.51,41.5,12400,16.868556725672,17.280797435581,16.868556725672,17.280797435581,29778.7183675009,0.0,1.0
2004-09-23,41.24,41.24,40.52,40.69,3500,17.1725321986352,17.1725321986352,16.8727207732468,16.9435095820191,8405.28341018173,0.0,1.0
2004-09-24,41.08,41.4,40.53,40.53,1300,17.1059074374378,17.2391569598326,16.8768848208216,16.8768848208216,3121.96240949607,0.0,1.0
2004-09-27,40.52,41.19,40.35,40.52,8800,16.8727207732468,17.151711960761,16.8019319644745,16.8727207732468,21133.2840027426,0.0,1.0
2004-09-28,41.0,41.23,40.8,41.2,2800,17.0725950568391,17.1683681510603,16.9893141053423,17.1558760083358,6724.22672814537,0.0,1.0
2004-09-29,41.3,41.35,40.88,41.15,8600,17.1975164840842,17.2183367219584,17.022626485941,17.1350557704616,20652.9820935894,0.0,1.0
2004-09-30,40.97,41.739,40.97,41.739,7300,17.0601029141145,17.3803181726196,17.0601029141145,17.3803181726196,17531.0196840934,0.0,1.0
2004-10-01,42.0,42.22,40.51,40.51,10800,17.56395267067,17.6559543275164,16.9408505402106,16.9408505402106,25825.6218577419,0.18,1.0
2004-10-04,43.76,44.0,42.0,42.25,16400,18.299965925441,18.4003313692734,17.56395267067,17.6685000079955,39216.6850432376,0.0,1.0
2004-10-05,43.37,43.94,42.89,43.8,15700,18.1368720792133,18.3752400083153,17.9361411915485,18.316693499413,37542.8021450507,0.0,1.0
2004-10-06,44.0,44.0,42.77,42.77,7600,18.4003313692734,18.4003313692734,17.8859584696323,17.8859584696323,18173.5857517443,0.0,1.0
2004-10-07,42.7,43.79,42.7,43.79,6800,17.8566852151812,18.31251160592,17.8566852151812,18.31251160592,16260.5767252449,0.0,1.0
2004-10-08,42.11,42.88,42.01,42.88,6600,17.6099534990932,17.9319592980555,17.568134564163,17.9319592980555,15782.3244686201,0.0,1.0
2004-10-11,43.1,43.1,41.58,41.86,15900,18.0239609549019,18.0239609549019,17.3883131439633,17.5054061617678,38021.0544016755,0.0,1.0
2004-10-12,42.06,42.16,42.05,42.16,11100,17.5890440316281,17.6308629665583,17.5848621381351,17.6308629665583,26543.0002426792,0.0,1.0
2004-10-13,41.67,42.15,41.58,42.005,9800,17.4259501854005,17.6266810730653,17.3883131439633,17.5660436174165,23434.3605746176,0.0,1.0
2004-10-14,41.75,42.15,41.62,41.62,14900,17.4594053333446,17.6266810730653,17.4050407179354,17.4050407179354,35629.7931185513,0.0,1.0
2004-10-15,42.0,42.1536,41.51,41.51,6100,17.56395267067,17.6281865547228,17.3590398895122,17.3590398895122,14586.6938270579,0.0,1.0
2004-10-18,41.62,42.65,41.51,41.51,5500,17.4050407179354,17.8357757477161,17.3590398895122,17.3590398895122,13151.9370571834,0.0,1.0
2004-10-19,41.46,42.55,41.46,41.755,3900,17.3381304220471,17.793956812786,17.3381304220471,17.4614962800911,9325.91900418459,0.0,1.0
2004-10-20,41.75,42.01,41.52,41.875,4400,17.4594053333446,17.568134564163,17.3632217830052,17.5116790020073,10521.5496457467,0.0,1.0
2004-10-21,42.01,42.48,41.86,41.875,3300,17.568134564163,17.7646835583348,17.5054061617678,17.5116790020073,7891.16223431004,0.0,1.0
2004-10-22,42.93,43.15,42.49,42.49,5600,17.9528687655206,18.044870422367,17.7688654518279,17.7688654518279,13391.0631854958,0.0,1.0
2004-10-25,42.43,43.49,42.43,42.46,10700,17.7437740908698,18.1870548011295,17.7437740908698,17.7563197713488,25586.4957294294,0.0,1.0
2004-10-26,42.07,43.0,41.75,41.99,6300,17.5932259251212,17.9821420199717,17.4594053333446,17.559770777177,15064.9460836827,0.0,1.0
2004-10-27,43.65,43.65,41.51,41.844,6400,18.2539650970178,18.2539650970178,17.3590398895122,17.498715132179,15304.0722119952,0.0,1.0
2004-10-28,43.89,43.89,42.87,42.87,4500,18.3543305408502,18.3543305408502,17.9277774045625,17.9277774045625,10760.6757740591,0.0,1.0
2004-10-29,43.3,43.67,43.21,43.24,6000,18.1075988247622,18.2623288840038,18.0699617833251,18.0825074638041,14347.5676987455,0.0,1.0
2004-11-01,44.2,44.2,42.81,42.82,13000,18.4839692391337,18.4839692391337,17.9026860436044,17.9068679370974,31086.3966806152,0.0,1.0
2004-11-02,45.02,46.04,43.57,43.57,31600,18.8268845055611,19.2534376418488,18.2205099490737,18.2205099490737,75563.8565467261,0.0,1.0
2004-11-03,46.94,46.94,45.15,45.15,15700,19.6298080562203,19.6298080562203,18.8812491209703,18.8812491209703,37542.8021450507,0.0,1.0
2004-11-04,49.35,49.51,46.4,46.49,45900,20.6376443880373,20.7045546839256,19.4039858075974,19.4416228490345,109758.892895403,0.0,1.0
2004-11-05,48.92,49.28,48.57,48.6,21000,20.4578229678376,20.6083711335862,20.311456695582,20.324002376061,50216.4869456092,0.0,1.0
2004-11-08,48.84,49.09,48.76,48.76,11400,20.4243678198934,20.5289151572189,20.3909126719493,20.3909126719493,27260.3786276165,0.0,1.0
2004-11-09,49.0,49.09,48.87,49.09,5500,20.4912781157817,20.5289151572189,20.4369135003725,20.5289151572189,13151.9370571834,0.0,1.0
2004-11-10,48.95,49.0,48.181,48.36,8800,20.4703686483166,20.4912781157817,20.1487810387036,20.2236369322286,21043.0992914934,0.0,1.0
2004-11-11,48.99,49.0,47.94,47.94,13300,20.4870962222887,20.4912781157817,20.0479974055219,20.0479974055219,31803.7750655525,0.0,1.0
2004-11-12,48.9,49.0,48.6,48.6,16800,20.4494591808515,20.4912781157817,20.324002376061,20.324002376061,40173.1895564875,0.0,1.0
2004-11-15,48.79,48.9,48.2,48.2,13500,20.4034583524284,20.4494591808515,20.1567266363404,20.1567266363404,32282.0273221773,0.0,1.0
2004-11-16,48.51,48.77,47.21,47.21,12700,20.2863653346239,20.3950945654423,19.7427191805317,19.7427191805317,30369.0182956779,0.0,1.0
2004-11-17,48.57,49.0,47.95,47.95,25100,20.311456695582,20.4912781157817,20.052179299015,20.052179299015,60020.6582064186,0.0,1.0
2004-11-18,48.94,48.94,48.3,48.74,9800,20.4661867548236,20.4661867548236,20.1985455712705,20.3825488849633,23434.3605746176,0.0,1.0
2004-11-19,48.74,48.85,47.98,47.98,25500,20.3825488849633,20.4285497133865,20.064724979494,20.064724979494,60977.1627196683,0.0,1.0
2004-11-22,48.75,48.75,48.01,48.01,15500,20.3867307784563,20.3867307784563,20.0772706599731,20.0772706599731,37064.5498884258,0.0,1.0
2004-11-23,48.83,49.0,48.54,48.76,34000,20.4201859264004,20.4912781157817,20.2989110151029,20.3909126719493,81302.8836262245,0.0,1.0
2004-11-24,48.59,49.0,48.59,48.83,16300,20.319820482568,20.4912781157817,20.319820482568,20.4201859264004,38977.5589149253,0.0,1.0
2004-11-26,48.54,48.61,48.03,48.03,900,20.2989110151029,20.3281842695541,20.0856344469591,20.0856344469591,2152.13515481183,0.0,1.0
2004-11-29,48.93,49.4,48.69,49.4,17300,20.4620048613306,20.6585538555024,20.3616394174982,20.6585538555024,41368.8201980495,0.0,1.0
2004-11-30,48.58,49.09,48.25,48.27,11300,20.315638589075,20.5289151572189,20.1776361038055,20.1859998907915,27021.252499304,0.0,1.0
2004-12-01,48.96,49.0,48.61,48.8,25900,20.4745505418096,20.4912781157817,20.3281842695541,20.4076402459214,61933.6672329182,0.0,1.0
2004-12-02,49.0,49.0,48.61,48.85,5400,20.4912781157817,20.4912781157817,20.3281842695541,20.4285497133865,12912.8109288709,0.0,1.0
2004-12-03,48.19,48.755,48.19,48.66,4400,20.1525447428474,20.3888217252028,20.1525447428474,20.3490937370191,10521.5496457467,0.0,1.0
2004-12-06,48.75,49.0,48.08,48.19,9200,20.3867307784563,20.4912781157817,20.1065439144242,20.1525447428474,21999.6038047431,0.0,1.0
2004-12-07,49.33,49.34,48.58,48.98,19000,20.6292806010513,20.6334624945443,20.315638589075,20.4829143287957,45433.9643793606,0.0,1.0
2004-12-08,49.26,49.52,49.26,49.489,10000,20.6000073466001,20.7087365774186,20.6000073466001,20.6957727075902,23912.6128312425,0.0,1.0
2004-12-09,49.5,49.5,49.24,49.24,4200,20.7003727904325,20.7003727904325,20.5916435596141,20.5916435596141,10043.2973891219,0.0,1.0
2004-12-10,49.91,49.92,48.83,49.92,11000,20.8718304236462,20.8760123171392,20.4201859264004,20.8760123171392,26303.8741143668,0.0,1.0
2004-12-13,49.6,50.14,49.52,49.76,14500,20.7421917253627,20.9680139739856,20.7087365774186,20.809102021251,34673.2886053016,0.0,1.0
2004-12-14,50.91,51.18,49.81,50.08,10300,21.2900197729479,21.4029308972593,20.8300114887161,20.9429226130275,24629.9912161798,0.0,1.0
2004-12-15,50.58,51.21,50.07,50.361,20000,21.1520172876783,21.4154765777384,20.9387407195345,21.0604338201813,47825.2256624851,0.0,1.0
2004-12-16,50.03,51.34,49.39,50.61,20600,20.9220131455624,21.4698411931476,20.6543719620094,21.1645629681574,49259.9824323596,0.0,1.0
2004-12-17,50.29,50.59,49.28,49.28,107600,21.0307423763809,21.1561991811714,20.6083711335862,20.6083711335862,257299.714064169,0.0,1.0
2004-12-20,50.7,51.31,50.2,50.2,15000,21.2022000095945,21.4572955126686,20.9931053349437,20.9931053349437,35868.9192468638,0.0,1.0
2004-12-21,51.25,51.5,50.3,51.5,21300,21.4322041517105,21.5367514890359,21.0349242698739,21.5367514890359,50933.8653305464,0.0,1.0
2004-12-22,51.06,51.63,48.71,51.35,63000,21.3527481753431,21.5911161044451,20.3700032044842,21.4740230866406,150649.460836828,0.0,1.0
2004-12-23,51.0,51.58,50.93,51.58,15100,21.327656814385,21.57020663698,21.2983835599339,21.57020663698,36108.0453751762,0.0,1.0
2004-12-27,50.3,51.0,50.2,51.0,17400,21.0349242698739,21.327656814385,20.9931053349437,21.327656814385,41607.9463263619,0.0,1.0
2004-12-28,50.06,50.29,49.76,49.76,14400,20.9345588260415,21.0307423763809,20.809102021251,20.809102021251,34434.1624769891,0.0,1.0
2004-12-29,50.01,50.88,48.42,50.88,11600,20.9136493585764,21.2774740924688,20.2487282931867,21.2774740924688,27738.6308842413,0.0,1.0
2004-12-30,50.31,50.71,49.38,49.38,34000,21.0391061633669,21.2063819030876,20.6501900685163,20.6501900685163,81302.8836262244,0.0,1.0
2004-12-31,50.19,50.6,50.01,50.01,7600,21.064197524325,21.2362700683571,20.9886534806036,20.9886534806036,18108.6414310114,0.18,1.0
2005-01-03,48.81,49.83,48.4,49.83,31700,20.4850265224607,20.9131094368821,20.3129539784286,20.9131094368821,75532.0964951398,0.0,1.0
2005-01-04,49.19,49.4,48.67,49.4,17800,20.6445083925393,20.7326431102143,20.4262700440107,20.7326431102143,42412.3444042109,0.0,1.0
2005-01-05,48.25,49.13,48.0,48.0,20300,20.2500006086607,20.6193270446321,20.1450783257143,20.1450783257143,48369.1343486227,0.0,1.0
2005-01-06,48.8,49.2,48.11,48.11,8500,20.4808296311428,20.6487052838571,20.1912441302107,20.1912441302107,20253.0858109997,0.0,1.0
2005-01-07,48.465,48.81,48.16,48.73,31600,20.3402337719946,20.4850265224607,20.2122285868,20.4514513919178,75293.8248973634,0.0,1.0
2005-01-10,47.68,48.35,47.48,48.35,35600,20.0107778035428,20.2919695218393,19.9268399771857,20.2919695218393,84824.6888084222,0.0,1.0
2005-01-11,47.85,47.99,47.16,47.47,19600,20.0821249559464,20.1408814343964,19.7925394550143,19.9226430858678,46701.2331641874,0.0,1.0
2005-01-12,48.1,48.18,47.07,48.08,16100,20.1870472388928,20.2206223694357,19.7547674331536,20.1786534562571,38361.7272420112,0.0,1.0
2005-01-13,47.8,48.38,46.99,48.38,23400,20.0611404993571,20.3045601957928,19.7211923026107,20.3045601957928,55755.5538796932,0.0,1.0
2005-01-14,48.97,49.1,47.26,47.26,38400,20.5521767835464,20.6067363706786,19.8345083681928,19.8345083681928,91496.2935461631,0.0,1.0
2005-01-18,49.16,49.38,48.18,48.55,12600,20.6319177185857,20.7242493275786,20.2206223694357,20.3759073481964,30022.2213198347,0.0,1.0
2005-01-19,49.73,50.0,49.2,49.2,24900,20.8711405237036,20.9844565892857,20.6487052838571,20.6487052838571,59329.62784634,0.0,1.0
2005-01-20,49.5,49.5,48.85,48.85,8800,20.7746120233928,20.7746120233928,20.5018140877321,20.5018140877321,20967.9006043291,0.0,1.0
2005-01-21,48.7,49.16,48.54,49.04,26300,20.4388607179643,20.6319177185857,20.3717104568786,20.5815550227714,62665.4302152105,0.0,1.0
2005-01-24,48.52,49.25,48.04,49.25,4800,20.3633166742428,20.6696897404464,20.1618658909857,20.6696897404464,11437.0366932704,0.0,1.0
2005-01-25,47.73,48.98,47.73,48.54,7200,20.0317622601321,20.5563736748643,20.0317622601321,20.3717104568786,17155.5550399056,0.0,1.0
2005-01-26,49.76,49.76,47.77,48.0,5000,20.8837311976571,20.8837311976571,20.0485498254036,20.1450783257143,11913.5798888233,0.0,1.0
2005-01-27,50.01,50.01,49.2,49.8,5000,20.9886534806036,20.9886534806036,20.6487052838571,20.9005187629286,11913.5798888233,0.0,1.0
2005-01-28,49.49,49.86,48.96,49.63,6000,20.770415132075,20.9257001108357,20.5479798922286,20.829171610525,14296.295866588,0.0,1.0
2005-01-31,49.9,49.9,49.01,49.43,2600,20.9424876761071,20.9424876761071,20.5689643488178,20.7452337841678,6195.06154218813,0.0,1.0
2005-02-01,52.33,52.33,49.531,50.15,24300,21.9623322663464,21.9623322663464,20.7876223864782,21.0474099590536,57899.9982596813,0.0,1.0
2005-02-02,52.02,52.8,51.75,52.49,10100,21.8322286354929,22.1595861582857,21.7189125699107,22.0294825274321,24065.431375423,0.0,1.0
2005-02-03,53.3,53.3,51.341,52.99,12100,22.3694307241786,22.3694307241786,21.5472597150103,22.239327093325,28830.8633309524,0.0,1.0
2005-02-04,53.98,53.98,52.88,53.36,6900,22.6548193337928,22.6548193337928,22.1931612888286,22.3946120720857,16440.7402465762,0.0,1.0
2005-02-07,53.09,54.249,52.75,54.0,15700,22.2812960065036,22.7677157102432,22.1386017016964,22.6632131164286,37408.6408509051,0.0,1.0
2005-02-08,52.68,52.68,51.562,52.53,6800,22.1092234624714,22.1092234624714,21.640011013135,22.0462700927036,16202.4686487997,0.0,1.0
2005-02-09,50.2,53.26,50.01,52.73,9700,21.0683944156428,22.3526431589071,20.9886534806036,22.1302079190607,23112.3449843173,0.0,1.0
2005-02-10,49.75,50.36,49.44,50.0,5700,20.8795343063393,21.1355446767286,20.7494306754857,20.9844565892857,13581.4810732586,0.0,1.0
2005-02-11,51.11,51.41,49.43,50.56,5600,21.4503115255678,21.5762182651036,20.7452337841678,21.2194825030857,13343.2094754821,0.0,1.0
2005-02-14,50.16,50.32,49.56,49.81,15800,21.0516068503714,21.1187571114571,20.7997933713,20.9047156542464,37646.9124486817,0.0,1.0
2005-02-15,50.67,50.9,49.54,49.54,22600,21.2656483075821,21.3621768078928,20.7913995886643,20.7913995886643,53849.3810974815,0.0,1.0
2005-02-16,50.15,50.98,49.62,50.72,7600,21.0474099590536,21.3957519384357,20.8249747192071,21.2866327641714,18108.6414310114,0.0,1.0
2005-02-17,48.08,50.79,47.57,50.74,10400,20.1786534562571,21.3160110033964,19.9646119990464,21.2950265468071,24780.2461687525,0.0,1.0
2005-02-18,47.57,48.43,47.54,47.97,8400,19.9646119990464,20.3255446523821,19.9520213250928,20.1324876517607,20014.8142132232,0.0,1.0
2005-02-22,46.37,48.4,45.99,47.59,26600,19.4609850409036,20.3129539784286,19.301503170825,19.9730057816821,63380.2450085399,0.0,1.0
2005-02-23,46.68,47.5,45.82,46.07,45500,19.5910886717571,19.9352337598214,19.2301560184214,19.3350783013679,108413.576988292,0.0,1.0
2005-02-24,46.6,47.37,45.82,47.15,11500,19.5575135412143,19.8806741726893,19.2301560184214,19.7883425636964,27401.2337442936,0.0,1.0
2005-02-25,47.37,47.74,46.5,47.43,9300,19.8806741726893,20.03595915145,19.5155446280357,19.9058555205964,22159.2585932113,0.0,1.0
2005-02-28,46.54,47.93,46.35,47.93,4400,19.5323321933071,20.1157000864893,19.4525912582679,20.1157000864893,10483.9503021645,0.0,1.0
2005-03-01,46.19,46.64,45.94,46.44,24900,19.3854409971821,19.5743011064857,19.2805187142357,19.4903632801286,59329.6278463402,0.0,1.0
2005-03-02,46.36,46.9,45.62,46.9,11200,19.4567881495857,19.68342028075,19.1462181920643,19.68342028075,26686.4189509642,0.0,1.0
2005-03-03,45.93,46.95,45.66,46.709,12300,19.2763218229179,19.7044047373393,19.1630057573357,19.6032596565789,29307.4065265053,0.0,1.0
2005-03-04,46.63,46.92,46.07,46.07,3700,19.5701042151678,19.6918140633857,19.3350783013679,19.3350783013679,8816.04911772927,0.0,1.0
2005-03-07,47.26,47.26,45.99,46.05,6700,19.8345083681928,19.8345083681928,19.301503170825,19.3266845187321,15964.1970510233,0.0,1.0
2005-03-08,46.05,47.03,46.05,47.01,10700,19.3266845187321,19.7379798678821,19.3266845187321,19.7295860852464,25495.0609620819,0.0,1.0
2005-03-09,46.09,46.09,45.29,45.29,6100,19.3434720840036,19.3434720840036,19.007720778575,19.007720778575,14534.5674643644,0.0,1.0
2005-03-10,46.06,46.06,45.62,45.72,16200,19.33088141005,19.33088141005,19.1462181920643,19.1881871052429,38599.9988397875,0.0,1.0
2005-03-11,45.66,46.12,45.46,45.69,13300,19.1630057573357,19.3560627579571,19.0790679309786,19.1755964312893,31690.12250427,0.0,1.0
2005-03-14,45.1,46.8,44.81,45.48,22100,18.9279798435357,19.6414513675714,18.8062699953179,19.0874617136143,52658.0231085991,0.0,1.0
2005-03-15,44.82,45.5,44.27,44.83,12400,18.8104668866357,19.09585549625,18.5796378641536,18.8146637779536,29545.6781242818,0.0,1.0
2005-03-16,44.55,45.19,44.16,45.19,4800,18.6971508210536,18.9657518653964,18.5334720596571,18.9657518653964,11437.0366932704,0.0,1.0
2005-03-17,45.2,45.2,44.39,45.0,7100,18.9699487567143,18.9699487567143,18.6300005599679,18.8860109303571,16917.2834421291,0.0,1.0
2005-03-18,43.97,45.21,43.8,45.21,124300,18.4537311246178,18.9741456480321,18.3823839722143,18.9741456480321,296171.596036148,0.0,1.0
2005-03-21,44.7,44.72,44.4,44.65,12800,18.7601041908214,18.7684979734571,18.6341974512857,18.7391197342321,30498.7645153877,0.0,1.0
2005-03-22,44.72,44.735,44.27,44.27,11700,18.7684979734571,18.7747933104339,18.5796378641536,18.5796378641536,27877.7769398466,0.0,1.0
2005-03-23,44.38,44.91,44.38,44.5,7100,18.62580366865,18.8482389084964,18.62580366865,18.6761663644643,16917.2834421291,0.0,1.0
2005-03-24,45.33,46.61,43.93,44.67,51600,19.0245083438464,19.5617104325321,18.4369435593464,18.7475135168679,122948.144452657,0.0,1.0
2005-03-28,46.245,47.59,45.42,45.49,51100,19.4085238994303,19.9730057816821,19.0622803657071,19.0916586049321,121756.786463775,0.0,1.0
2005-03-29,45.55,47.42,45.32,46.14,35700,19.1168399528393,19.9016586292786,19.0203114525286,19.3644565405929,85062.9604061983,0.0,1.0
2005-03-30,45.55,46.84,45.52,45.92,63500,19.1168399528393,19.6582389328428,19.1042492788857,19.2721249316,151302.464588056,0.0,1.0
2005-03-31,46.8,47.68,45.49,45.49,64100,19.6414513675714,20.0107778035428,19.0916586049321,19.0916586049321,152732.094174715,0.0,1.0
2005-04-01,44.6,47.3,44.57,46.18,21800,18.802073104,19.9403151977399,18.7894259696251,19.4681555144108,51711.3189924336,0.2,1.0
2005-04-04,45.0,45.36,44.53,44.67,12000,18.9707015623318,19.1224671748305,18.7725631237919,18.8315830842081,28464.9462343672,0.0,1.0
2005-04-05,45.95,47.15,44.71,44.83,45300,19.3711941508699,19.8770795258655,18.8484459300412,18.8990344675408,107455.172034736,0.0,1.0
2005-04-06,46.52,47.66,46.01,46.01,36000,19.6114897039928,20.0920808102386,19.3964884196197,19.3964884196197,85394.8387031015,0.0,1.0
2005-04-07,46.9,47.34,46.6,46.99,9900,19.7716867394081,19.9571780435731,19.6452153956592,19.8096281425327,23483.5806433528,0.0,1.0
2005-04-08,46.45,47.47,46.19,46.98,25700,19.5819797237847,20.0119822925309,19.4723712258691,19.8054124310744,60962.4265186031,0.0,1.0
2005-04-11,45.64,46.81,45.39,46.44,21500,19.2405070956628,19.7337453362834,19.1351143092054,19.5777640123264,50999.6953365744,0.0,1.0
2005-04-12,44.11,45.73,43.68,45.73,44000,18.5955032425435,19.2784484987874,18.4142276498368,19.2784484987874,104371.469526013,0.0,1.0
2005-04-13,43.59,44.58,43.49,44.58,14100,18.3762862467121,18.7936416810834,18.3341291321291,18.7936416810834,33446.3118253814,0.0,1.0
2005-04-14,43.9,44.88,43.7,43.85,14800,18.5069733019193,18.9201130248323,18.4226590727534,18.4858947446278,35106.7670223861,0.0,1.0
2005-04-15,42.67,44.34,42.67,43.81,22300,17.9884407925489,18.6924646060843,17.9884407925489,18.4690318987946,52897.3584188655,0.0,1.0
2005-04-18,43.18,43.55,42.3,42.5,20500,18.203442076922,18.3594234008789,17.8324594685919,17.9167736977578,48627.6164837104,0.0,1.0
2005-04-19,44.01,44.78,42.604,43.25,32300,18.5533461279605,18.8779559102493,17.9606170969241,18.23295205713,76618.146947505,0.0,1.0
2005-04-20,43.77,44.53,43.431,44.03,17700,18.4521690529614,18.7725631237919,18.3092564345252,18.5617775508771,41985.7956956916,0.0,1.0
2005-04-21,45.89,46.11,44.08,44.19,25600,19.3458998821202,19.4386455342027,18.5828561081686,18.6292289342099,60725.2186333164,0.0,1.0
2005-04-22,43.87,45.39,43.39,45.09,32000,18.4943261675444,19.1351143092054,18.2919720175462,19.0086429654565,75906.5232916456,0.0,1.0
2005-04-25,44.4,45.27,43.33,43.33,47000,18.7177588748341,19.0845257717058,18.2666777487964,18.2666777487964,111487.706084604,0.0,1.0
2005-04-26,45.01,45.05,44.27,44.69,17800,18.9749172737901,18.9917801196233,18.6629546258762,18.8400145071247,42223.003580978,0.0,1.0
2005-04-27,42.25,44.0,42.25,43.86,47700,17.8113809113004,18.5491304165022,17.8113809113004,18.4901104560861,113148.16128161,0.0,1.0
2005-04-28,37.82,41.76,37.53,41.75,53900,15.9438207352753,17.6048110498439,15.8215651029847,17.6005953383856,127855.050169366,0.0,1.0
2005-04-29,38.53,38.72,37.51,37.51,31300,16.2431362488143,16.323234766522,15.8131336800682,15.8131336800682,74246.0680946411,0.0,1.0
2005-05-02,39.27,39.27,38.0,38.0,11000,16.5550988967282,16.5550988967282,16.0197035415247,16.0197035415247,26092.8673815033,0.0,1.0
2005-05-03,39.62,39.63,39.13,39.32,4500,16.7026487977686,16.7068645092269,16.4960789363121,16.5761774540197,10674.3548378877,0.0,1.0
2005-05-04,40.19,40.29,38.91,38.91,13000,16.9429443508915,16.9851014654744,16.4033332842296,16.4033332842296,30837.025087231,0.0,1.0
2005-05-05,40.28,40.59,40.1,40.5,5200,16.9808857540161,17.1115728092233,16.9050029477668,17.0736314060986,12334.8100348924,0.0,1.0
2005-05-06,40.61,40.9,40.36,40.52,12600,17.1200042321399,17.2422598644305,17.0146114456825,17.0820628290152,29888.1935460855,0.0,1.0
2005-05-09,41.31,41.31,40.26,40.73,13600,17.4151040342206,17.4151040342206,16.9724543310995,17.1705927696395,32260.2723989494,0.0,1.0
2005-05-10,41.55,42.01,40.93,40.93,14400,17.5162811092197,17.7102038363013,17.2549069988054,17.2549069988054,34157.9354812406,0.0,1.0
2005-05-11,41.72,42.01,41.56,41.8,11300,17.5879482040108,17.7102038363013,17.520496820678,17.6216738956771,26804.4910373623,0.0,1.0
2005-05-12,41.83,42.36,41.57,41.97,7700,17.634321030052,17.8577537373417,17.5247125321363,17.6933409904682,18265.0071670522,0.0,1.0
2005-05-13,40.77,41.22,40.59,41.09,10700,17.1874556154726,17.377162631096,17.1115728092233,17.3223583821381,25381.2437256441,0.0,1.0
2005-05-16,41.3,41.42,40.77,40.77,23700,17.4108883227623,17.4614768602619,17.1874556154726,17.1874556154726,56218.2688128751,0.0,1.0
2005-05-17,40.91,41.11,39.68,40.15,34900,17.2464755758888,17.3307898050547,16.7279430665184,16.9260815050583,82785.551964951,0.0,1.0
2005-05-18,43.96,44.0,41.25,41.41,38800,18.5322675706691,18.5491304165022,17.3898097654708,17.4572611488036,92036.6594911201,0.0,1.0
2005-05-19,43.78,44.47,43.78,44.04,26100,18.4563847644197,18.7472688550421,18.4563847644197,18.5659932623354,61911.2580597486,0.0,1.0
2005-05-20,44.32,44.32,43.44,43.58,25100,18.6840331831677,18.6840331831677,18.3130505748377,18.3720705352538,59539.1792068846,0.0,1.0
2005-05-23,43.64,44.21,43.45,43.8,38300,18.3973648040036,18.6376603571264,18.317266286296,18.4648161873363,90850.6200646883,0.0,1.0
2005-05-24,43.38,43.79,42.96,43.27,26900,18.2877563060879,18.460600475878,18.1106964248395,18.2413834800466,63808.9211420396,0.0,1.0
2005-05-25,42.61,43.62,42.49,43.07,25500,17.9631465237991,18.388933381087,17.9125579862995,18.1570692508807,60488.0107480301,0.0,1.0
2005-05-26,42.92,43.29,42.45,42.45,41000,18.0938335790063,18.2498149029632,17.8956951404664,17.8956951404664,97255.2329674208,0.0,1.0
2005-05-27,42.76,43.45,42.51,42.57,16800,18.0263821956735,18.317266286296,17.9209894092161,17.9462836779659,39850.9247281141,0.0,1.0
2005-05-31,42.8,43.25,42.51,42.51,6200,18.0432450415067,18.23295205713,17.9209894092161,17.9209894092161,14706.8888877564,0.0,1.0
2005-06-01,43.82,43.97,42.98,43.37,11700,18.4732476102529,18.5364832821273,18.119127847756,18.2835405946296,27753.322578508,0.0,1.0
2005-06-02,42.55,43.44,42.18,43.24,17200,17.9378522550493,18.3130505748377,17.7818709310924,18.2287363456717,40799.7562692596,0.0,1.0
2005-06-03,41.91,42.82,41.78,42.59,20700,17.6680467217184,18.0516764644233,17.6132424727605,17.9547151008825,49102.0322542832,0.0,1.0
2005-06-06,42.93,43.26,41.51,41.51,6200,18.0980492904646,18.2371677685883,17.4994182633865,17.4994182633865,14706.8888877563,0.0,1.0
2005-06-07,43.25,43.86,42.95,43.58,5400,18.23295205713,18.4901104560861,18.1064807133812,18.3720705352538,12809.2258054652,0.0,1.0
2005-06-08,42.68,43.48,42.23,43.48,18200,17.9926565040072,18.3299134206708,17.8029494883838,18.3299134206708,43171.8351221234,0.0,1.0
2005-06-09,42.66,42.77,42.03,42.27,12200,17.9842250810906,18.0305979071318,17.7186352592179,17.819812334217,28939.3620049399,0.0,1.0
2005-06-10,42.04,42.6,42.04,42.36,3600,17.7228509706762,17.9589308123408,17.7228509706762,17.8577537373417,8539.48387031015,0.0,1.0
2005-06-13,41.59,41.99,41.346,41.831,7400,17.5331439550529,17.7017724133847,17.4302805954705,17.6347426011978,17553.3835111931,0.0,1.0
2005-06-14,43.12,43.13,41.35,41.35,9800,18.1781478081722,18.1823635196305,17.4319668800538,17.4319668800538,23246.3727580665,0.0,1.0
2005-06-15,42.72,42.89,41.49,42.48,15400,18.0095193498403,18.0811864446314,17.4909868404699,17.9083422748412,36530.0143341046,0.0,1.0
2005-06-16,43.68,43.68,42.59,42.96,11200,18.4142276498368,18.4142276498368,17.9547151008825,18.1106964248395,26567.2831520759,0.0,1.0
2005-06-17,42.52,43.53,39.01,39.01,118300,17.9252051206744,18.3509919779623,16.4454903988125,16.4454903988125,280616.928293803,0.0,1.0
2005-06-20,41.56,42.5199,41.28,42.35,9900,17.520496820678,17.9251629635598,17.4024568998457,17.8535380258834,23483.5806433529,0.0,1.0
2005-06-21,41.42,42.0,41.35,41.35,5900,17.4614768602619,17.705988124843,17.4319668800538,17.4319668800538,13995.2652318972,0.0,1.0
2005-06-22,40.26,41.25,40.25,41.07,9400,16.9724543310995,17.3898097654708,16.9682386196412,17.3139269592215,22297.541216921,0.0,1.0
2005-06-23,39.24,40.85,38.93,40.08,28200,16.5424517623534,17.221181307139,16.4117647071462,16.8965715248502,66892.6236507626,0.0,1.0
2005-06-24,39.25,39.33,38.8,39.22,68500,16.5466674738117,16.580393165478,16.3569604581883,16.5340203394368,162487.401421179,0.0,1.0
2005-06-27,38.59,39.17,38.56,39.02,30200,16.2684305175641,16.5129417821453,16.2557833831892,16.4497061102708,71636.7813564907,0.0,1.0
2005-06-28,38.2,39.06,38.2,38.42,28200,16.1040177706906,16.466568956104,16.1040177706906,16.1967634227731,66892.6236507627,0.0,1.0
2005-06-29,38.63,38.63,38.06,38.06,23400,16.2852933633973,16.2852933633973,16.0449978102744,16.0449978102744,55506.6451570159,0.0,1.0
2005-06-30,38.82,39.07,37.76,38.01,26300,16.4497061102708,16.5556418786265,16.0005384524427,16.1064742207984,62065.911278654,0.2,1.0
2005-07-01,38.94,39.05,38.38,38.4,12200,16.5005552790816,16.5471670171581,16.2632591579648,16.2717340194333,28791.0310874363,0.0,1.0
2005-07-05,40.23,40.29,38.69,38.85,9500,17.0471838437969,17.0726084282023,16.3946195107259,16.4624184024735,22419.2455189054,0.0,1.0
2005-07-06,39.3,40.17,39.13,40.17,8300,16.6531027855138,17.0217592593915,16.5810664630319,17.0217592593915,19587.3408217804,0.0,1.0
2005-07-07,39.81,40.12,38.89,38.89,5100,16.8692117529594,17.0005721057204,16.4793681254104,16.4793681254104,12035.5949627807,0.0,1.0
2005-07-08,42.47,42.49,40.18,40.19,30600,17.9963683282639,18.0048431897323,17.0259966901258,17.03023412086,72213.5697766845,0.0,1.0
2005-07-11,44.91,45.58,42.76,42.76,17100,19.0303014274153,19.3142092866086,18.1192538195564,18.1192538195564,40354.6419340298,0.0,1.0
2005-07-12,44.27,45.35,42.9,45.35,16200,18.7591058604248,19.2167483797214,18.1785778498356,19.2167483797214,38230.713411186,0.0,1.0
2005-07-13,43.81,44.18,43.32,44.11,9000,18.5641840466503,18.7209689838167,18.3565499406732,18.6913069686772,21239.2852284367,0.0,1.0
2005-07-14,42.12,44.43,41.0,43.49,16500,17.8480582525659,18.8269047521724,17.3734660103324,18.4285862631551,38938.6895854672,0.0,1.0
2005-07-15,41.41,42.13,40.9,42.07,6700,17.5472006704357,17.8522956833001,17.3310917029901,17.8268710988948,15811.4678922807,0.0,1.0
2005-07-18,41.22,41.22,40.47,40.83,2100,17.4666894864854,17.4666894864854,17.1488821814184,17.3014296878506,4955.83321996856,0.0,1.0
2005-07-19,42.16,42.16,41.4,41.49,11800,17.8650079755028,17.8650079755028,17.5429632397015,17.5811001163096,27847.0628550614,0.0,1.0
2005-07-20,44.01,44.33,41.2,41.2,8400,18.6489326613349,18.7845304448302,17.458214625017,17.458214625017,19823.3328798742,0.0,1.0
2005-07-21,42.96,44.26,42.96,44.26,7500,18.204002434241,18.7548684296906,18.204002434241,18.7548684296906,17699.4043570306,0.0,1.0
2005-07-22,42.81,43.22,41.57,43.08,4400,18.1404409732276,18.3141756333309,17.6149995621834,18.2548516030517,10383.6505561246,0.0,1.0
2005-07-25,43.1,43.2,42.56,42.78,3400,18.2633264645202,18.3057007718625,18.0345052048719,18.1277286810249,8023.72997518718,0.0,1.0
2005-07-26,42.74,43.4,42.27,43.0,6000,18.110778958088,18.390449386547,17.9116197135793,18.2209521571779,14159.5234856244,0.0,1.0
2005-07-27,41.87,43.46,41.43,41.94,58500,17.7421224842102,18.4158739709524,17.5556755319042,17.7717844993498,138055.353984838,0.0,1.0
2005-07-28,41.88,42.39,41.29,42.37,32100,17.7463599149444,17.96246888239,17.496351501625,17.9539940209216,75753.4506480909,0.0,1.0
2005-07-29,40.92,42.1,40.87,41.67,6900,17.3395665644586,17.8395833910974,17.3183794107875,17.6573738695257,16283.4520084681,0.0,1.0
2005-08-01,40.77,41.16,40.43,41.06,7800,17.2760051034452,17.4412649020801,17.1319324584815,17.3988905947378,18407.3805313118,0.0,1.0
2005-08-02,42.0,42.25,40.91,41.26,20500,17.7972090837552,17.9031448521109,17.3353291337244,17.4836392094223,48378.3719092168,0.0,1.0
2005-08-03,41.49,41.91,41.04,41.91,2800,17.5811001163096,17.7590722071471,17.3904157332693,17.7590722071471,6607.77762662473,0.0,1.0
2005-08-04,40.02,41.11,40.02,41.11,12200,16.9581977983781,17.4200777484089,16.9581977983781,17.4200777484089,28791.0310874364,0.0,1.0
2005-08-05,39.91,40.52,39.39,40.51,9700,16.9115860603016,17.1700693350895,16.6912396621218,17.1658319043553,22891.2296350929,0.0,1.0
2005-08-08,40.77,40.81,39.1,39.5501,14600,17.2760051034452,17.2929548263821,16.5683541708292,16.7590809281768,34454.8404816861,0.0,1.0
2005-08-09,41.13,41.52,40.85,40.85,4000,17.4285526098774,17.5938124085122,17.309904549319,17.309904549319,9439.68232374962,0.0,1.0
2005-08-10,41.99,42.09,41.05,41.2,20600,17.7929716530209,17.8353459603632,17.3946531640036,17.458214625017,48614.3639673107,0.0,1.0
2005-08-11,41.9,42.21,41.7101,42.09,4800,17.7548347764129,17.8861951291739,17.6743659667699,17.8353459603632,11327.6187884996,0.0,1.0
2005-08-12,39.98,42.14,39.91,41.65,10300,16.9412480754412,17.8565331140343,16.9115860603016,17.6488990080572,24307.1819836553,0.0,1.0
2005-08-15,40.44,40.71,39.89,39.89,4500,17.1361698892157,17.2505805190398,16.9031111988332,16.9031111988332,10619.6426142183,0.0,1.0
2005-08-16,40.0,40.48,39.91,39.91,14000,16.9497229369097,17.1531196121526,16.9115860603016,16.9115860603016,33038.8881331237,0.0,1.0
2005-08-17,40.33,40.8,39.88,39.92,4200,17.0895581511392,17.2887173956479,16.898873768099,16.9158234910359,9911.6664399371,0.0,1.0
2005-08-18,40.09,40.52,39.49,40.42,3100,16.9878598135177,17.1700693350895,16.7336139694641,17.1276950277472,7315.75380090598,0.0,1.0
2005-08-19,39.73,40.47,39.695,39.87,13500,16.8353123070855,17.1488821814184,16.8204812995157,16.8946363373647,31858.9278426551,0.0,1.0
2005-08-22,38.825,39.3,38.65,39.23,11600,16.451824825638,16.6531027855138,16.377669787789,16.6234407703742,27375.0787388739,0.0,1.0
2005-08-23,38.16,38.51,37.93,38.43,10100,16.1700356818118,16.3183457575098,16.0725747749246,16.284446311636,23835.1978674679,0.0,1.0
2005-08-24,37.97,38.95,37.97,38.34,11700,16.0895244978615,16.5047927098158,16.0895244978615,16.2463094350279,27611.0707969677,0.0,1.0
2005-08-25,38.14,38.67,38.06,38.67,6700,16.1615608203434,16.3861446492574,16.1276613744696,16.3861446492574,15811.4678922806,0.0,1.0
2005-08-26,37.0,38.14,37.0,37.76,12000,15.6784937166415,16.1615608203434,15.6784937166415,16.0005384524427,28319.0469712488,0.0,1.0
2005-08-29,37.86,37.95,36.975,37.07,14900,16.042912759785,16.0810496363931,15.6679001398059,15.708155731781,35162.8166559674,0.0,1.0
2005-08-30,38.17,38.35,37.74,38.1,7600,16.1742731125461,16.2505468657622,15.9920635909743,16.1446110974065,17935.3964151243,0.0,1.0
2005-08-31,38.9,38.99,38.0,38.28,12900,16.4836055561447,16.5217424327527,16.1022367900642,16.2208848506226,30442.9754940925,0.0,1.0
2005-09-01,38.14,38.95,38.08,38.49,11800,16.1615608203434,16.5047927098158,16.136136235938,16.3098708960413,27847.0628550614,0.0,1.0
2005-09-02,38.49,38.5,37.89,38.19,5900,16.3098708960413,16.3141083267756,16.0556250519877,16.1827479740145,13923.5314275307,0.0,1.0
2005-09-06,38.18,38.88,37.56,38.83,11900,16.1785105432803,16.4751306946762,15.9157898377582,16.4539435410051,28083.0549131551,0.0,1.0
2005-09-07,38.33,38.88,37.87,38.8,5700,16.2420720042937,16.4751306946762,16.0471501905192,16.4412312488024,13451.5473113432,0.0,1.0
2005-09-08,38.0,38.7,37.58,38.18,8100,16.1022367900642,16.3988569414601,15.9242646992266,16.1785105432803,19115.356705593,0.0,1.0
2005-09-09,36.82,38.0,36.77,38.0,20400,15.6022199634254,16.1022367900642,15.5810328097542,16.1022367900642,48142.379851123,0.0,1.0
2005-09-12,36.85,37.44,36.82,37.08,11600,15.614932255628,15.8649406689475,15.6022199634254,15.7123931625153,27375.078738874,0.0,1.0
2005-09-13,36.77,37.18,36.3,36.52,19200,15.5810328097542,15.7547674698575,15.3818735652455,15.4750970413985,45310.4751539983,0.0,1.0
2005-09-14,37.16,37.32,36.84,37.25,22800,15.7462926083891,15.8140915001367,15.6106948248938,15.7844294849971,53806.1892453729,0.0,1.0
2005-09-15,37.2,37.5,37.02,37.05,16600,15.763242331326,15.8903652533528,15.6869685781099,15.6996808703126,39174.681643561,0.0,1.0
2005-09-16,37.0,37.5,37.0,37.05,212000,15.6784937166415,15.8903652533528,15.6784937166415,15.6996808703126,500303.163158729,0.0,1.0
2005-09-19,36.9,37.43,36.69,37.41,12000,15.6361194092992,15.8607032382132,15.5471333638804,15.8522283767448,28319.0469712489,0.0,1.0
2005-09-20,37.0,37.33,36.56,36.68,25600,15.6784937166415,15.818328930871,15.4920467643355,15.5428959331462,60413.9668719975,0.0,1.0
2005-09-21,35.99,37.0,35.99,36.91,22800,15.2505132124845,15.6784937166415,15.2505132124845,15.6403568400334,53806.1892453728,0.0,1.0
2005-09-22,36.06,36.74,35.9,36.17,7600,15.2801752276241,15.5683205175515,15.2123763358764,15.3267869657006,17935.3964151243,0.0,1.0
2005-09-23,36.17,36.78,36.1,36.43,23500,15.3267869657006,15.5852702404885,15.297124950561,15.4369601647905,55458.133652029,0.0,1.0
2005-09-26,36.79,37.09,36.56,36.78,13300,15.5895076712227,15.7166305932495,15.4920467643355,15.5852702404885,31386.9437264675,0.0,1.0
2005-09-27,36.39,36.9199,36.04,36.9199,18200,15.4200104418536,15.6445518964603,15.2717003661556,15.6445518964603,42950.5545730608,0.0,1.0
2005-09-28,35.75,36.355,35.75,36.26,22800,15.148814874863,15.4051794342838,15.148814874863,15.3649238423086,53806.189245373,0.0,1.0
2005-09-29,36.48,36.84,35.83,35.83,4800,15.4581473184616,15.6106948248938,15.1827143207368,15.1827143207368,11327.6187884996,0.0,1.0
2005-09-30,36.72,37.05,36.14,36.75,7400,15.6445942707676,15.7851911147043,15.3974846662729,15.6573758020346,17368.8109322037,0.2,1.0
2005-10-03,36.2,37.15,36.2,36.5,14100,15.4230477288069,15.8277962189275,15.4230477288069,15.5508630414765,33094.6262356853,0.0,1.0
2005-10-04,34.09,36.65,33.88,36.65,15600,14.5240800296969,15.6147706978114,14.4346093108281,15.6147706978114,36615.3311543752,0.0,1.0
2005-10-05,32.23,34.28,32.23,34.24,12400,13.7316250911449,14.605029727721,13.7316250911449,14.5879876860317,29104.4939945035,0.0,1.0
2005-10-06,32.07,32.78,31.86,32.7,12600,13.6634569243877,13.9659531643726,13.573986205519,13.9318690809941,29573.9213169956,0.0,1.0
2005-10-07,33.61,33.61,31.8,31.8,12200,14.3195755294254,14.3195755294254,13.548423142985,13.548423142985,28635.0666720115,0.0,1.0
2005-10-10,32.91,34.04,32.05,34.04,11300,14.0213397998628,14.5027774775852,13.6549359035431,14.5027774775852,26522.6437207976,0.0,1.0
2005-10-11,32.6,33.359,32.43,33.021,6300,13.8892639767708,14.2126367178251,13.8168352995914,14.0686314655506,14786.9606584978,0.0,1.0
2005-10-12,32.56,33.3199,32.5,32.6,10500,13.8722219350815,14.1959781220738,13.8466588725476,13.8892639767708,24644.9344308296,0.0,1.0
2005-10-13,32.05,33.45,32.05,32.21,12200,13.6549359035431,14.2514073626682,13.6549359035431,13.7231040703003,28635.0666720115,0.0,1.0
2005-10-14,31.62,32.2,31.25,32.0,7800,13.4717339553832,13.7188435598779,13.3140950697573,13.6336333514315,18307.6655771877,0.0,1.0
2005-10-17,31.61,31.96,31.43,31.73,6000,13.4674734449609,13.6165913097422,13.3907842573591,13.5185995700288,14082.8196747598,0.0,1.0
2005-10-18,31.52,32.35,31.37,32.35,10600,13.42912885116,13.7827512162128,13.3652211948252,13.7827512162128,24879.6480920756,0.0,1.0
2005-10-19,31.97,32.327,31.62,31.8,7500,13.6208518201645,13.7729520422414,13.4717339553832,13.548423142985,17603.5245934497,0.0,1.0
2005-10-20,31.29,32.02,31.2,32.02,5900,13.3311371114466,13.6421543722761,13.2927925176457,13.6421543722761,13848.1060135138,0.0,1.0
2005-10-21,31.4,32.118,30.94,31.09,14300,13.3780027260922,13.6839073744149,13.1820192466653,13.2459269030002,33564.0535581773,0.0,1.0
2005-10-24,32.83,33.06,31.6,31.6,6600,13.9872557164842,14.0852474561977,13.4632129345386,13.4632129345386,15491.1016422358,0.0,1.0
2005-10-25,33.85,36.35,33.33,34.48,20500,14.4218277795611,15.4869553851417,14.2002812376004,14.6902399361674,48116.3005554292,0.0,1.0
2005-10-26,34.45,35.25,33.07,33.26,12700,14.6774584049005,15.0182992386863,14.08950796662,14.1704576646441,29808.6349782414,0.0,1.0
2005-10-27,32.84,35.69,32.7,34.33,16500,13.9915162269066,15.2057616972684,13.9318690809941,14.6263322798326,38727.7541055892,0.0,1.0
2005-10-28,33.8,33.8,32.6,32.6,21400,14.4005252274495,14.4005252274495,13.8892639767708,13.8892639767708,50228.7235066431,0.0,1.0
2005-10-31,34.15,34.76,33.86,34.06,11200,14.5496430922308,14.8095342279925,14.4260882899834,14.5112984984299,26287.9300595515,0.0,1.0
2005-11-01,35.32,35.32,34.25,34.42,7100,15.0481228116425,15.0481228116425,14.592248196454,14.6646768736335,16664.6699484657,0.0,1.0
2005-11-02,36.25,36.45,35.2,35.37,8900,15.4443502809185,15.5295604893649,14.9969966865746,15.0694253637541,20889.5158508936,0.0,1.0
2005-11-03,35.62,36.36,35.53,35.86,8400,15.1759381243122,15.491215895564,15.1375935305113,15.2781903744479,19715.9475446636,0.0,1.0
2005-11-04,36.2,36.25,35.66,36.05,20600,15.4230477288069,15.4443502809185,15.1929801660015,15.359140072472,48351.014216675,0.0,1.0
2005-11-07,36.3,36.38,35.975,36.14,10600,15.4656528330301,15.4997369164087,15.3271862443046,15.3974846662729,24879.6480920755,0.0,1.0
2005-11-08,36.32,36.32,35.69,35.69,7100,15.4741738538747,15.4741738538747,15.2057616972684,15.2057616972684,16664.6699484657,0.0,1.0
2005-11-09,36.22,36.53,35.19,35.94,8100,15.4315687496515,15.5636445727435,14.9927361761523,15.3122744578265,19011.8065609257,0.0,1.0
2005-11-10,36.15,36.25,35.52,35.65,9600,15.4017451766953,15.4443502809185,15.133333020089,15.1887196555791,22532.5114796155,0.0,1.0
2005-11-11,36.43,37.09,36.05,36.34,5500,15.5210394685203,15.8022331563936,15.359140072472,15.4826948747194,12909.2513685298,0.0,1.0
2005-11-14,37.09,37.69,36.12,37.16,9500,15.8022331563936,16.0578637817329,15.3889636454283,15.8320567293498,22297.7978183695,0.0,1.0
2005-11-15,36.84,37.29,36.31,37.09,6900,15.6957203958355,15.88744336484,15.4699133434524,15.8022331563936,16195.2426259737,0.0,1.0
2005-11-16,35.56,36.65,35.56,36.12,7400,15.1503750617782,15.6147706978114,15.1503750617782,15.3889636454283,17368.8109322037,0.0,1.0
2005-11-17,36.2,36.46,35.66,35.66,8000,15.4230477288069,15.5338209997873,15.1929801660015,15.1929801660015,18777.0928996796,0.0,1.0
2005-11-18,36.25,36.71,36.22,36.71,3900,15.4443502809185,15.6403337603453,15.4315687496515,15.6403337603453,9153.83278859383,0.0,1.0
2005-11-21,36.47,36.79,35.76,36.269,8400,15.5380815102096,15.6744178437239,15.2355852702247,15.4524452507209,19715.9475446636,0.0,1.0
2005-11-22,36.96,37.54,36.96,37.0,13800,15.7468465209034,15.9939561253981,15.7468465209034,15.7638885625927,32390.4852519473,0.0,1.0
2005-11-23,37.07,37.25,36.755,36.93,9900,15.7937121355489,15.8704013231507,15.6595060572458,15.7340649896364,23236.6524633536,0.0,1.0
2005-11-25,38.17,38.37,37.43,37.79,9100,16.2623682820044,16.3475784904508,15.9470905107525,16.1004688859561,21358.9431733856,0.0,1.0
2005-11-28,37.5,38.24,37.24,37.75,15000,15.9769140837088,16.2921918549606,15.8661408127284,16.0834268442668,35207.0491868993,0.0,1.0
2005-11-29,37.52,38.49,37.02,38.11,12800,15.9854351045534,16.3987046155187,15.7724095834373,16.2368052194704,30043.3486394875,0.0,1.0
2005-11-30,37.75,37.88,37.01,37.08,14900,16.0834268442668,16.138813479757,15.768149073015,15.7979726459712,34972.3355256534,0.0,1.0
2005-12-01,38.64,38.95,37.7,38.05,8900,16.4626122718535,16.5946880949455,16.0621242921552,16.2112421569365,20889.5158508936,0.0,1.0
2005-12-02,39.46,39.88,38.872,38.89,11400,16.811974126484,16.9909155642215,16.5614561136514,16.5691250324116,26757.3573820434,0.0,1.0
2005-12-05,39.13,40.1,38.86,39.8,10800,16.6713772825473,17.0846467935126,16.5563435011446,16.9568314808429,25349.0754145676,0.0,1.0
2005-12-06,39.25,39.48,38.9,39.08,7400,16.7225034076152,16.8204951473286,16.5733855428339,16.6500747304357,17368.8109322037,0.0,1.0
2005-12-07,38.57,39.53,38.38,39.53,12700,16.4327886988973,16.8417976994402,16.3518390008731,16.8417976994402,29808.6349782414,0.0,1.0
2005-12-08,38.21,38.97,37.88,38.59,5200,16.2794103236937,16.6032091157902,16.138813479757,16.4413097197419,12205.1103847918,0.0,1.0
2005-12-09,38.33,38.86,37.5,38.45,4600,16.3305364487615,16.5563435011446,15.9769140837088,16.3816625738294,10796.8284173158,0.0,1.0
2005-12-12,38.67,39.06,38.01,38.01,6400,16.4753938031205,16.6415537095911,16.1942001152472,16.1942001152472,15021.6743197437,0.0,1.0
2005-12-13,39.0,39.26,38.65,38.69,3500,16.6159906470571,16.7267639180375,16.4668727822758,16.4839148239651,8214.97814360986,0.0,1.0
2005-12-14,39.0,39.25,38.62,39.25,1900,16.6159906470571,16.7225034076152,16.4540912510089,16.7225034076152,4459.55956367393,0.0,1.0
2005-12-15,38.38,38.52,37.9,38.48,7900,16.3518390008731,16.4114861467857,16.1473345006017,16.3944441050964,18542.3792384337,0.0,1.0
2005-12-16,37.53,38.82,37.53,38.21,47000,15.9896956149757,16.5393014594553,15.9896956149757,16.2794103236937,110315.420785618,0.0,1.0
2005-12-19,35.86,37.5,35.78,36.77,8700,15.2781903744479,15.9769140837088,15.2441062910693,15.6658968228792,20420.0885284016,0.0,1.0
2005-12-20,36.04,37.38,35.95,36.8,11800,15.3548795620497,15.9257879586409,15.3165349682488,15.6786783541462,27696.2120270275,0.0,1.0
2005-12-21,35.84,36.85,35.84,36.61,5200,15.2696693536033,15.6999809062578,15.2696693536033,15.5977286561221,12205.1103847918,0.0,1.0
2005-12-22,35.53,36.44,35.53,35.84,5100,15.1375935305113,15.5252999789426,15.1375935305113,15.2696693536033,11970.3967235458,0.0,1.0
2005-12-23,36.38,36.43,35.9,36.0999,1700,15.4997369164087,15.5210394685203,15.2952324161372,15.3804000194794,3990.13224118192,0.0,1.0
2005-12-27,36.05,36.81,35.83,36.79,4700,15.359140072472,15.6829388645685,15.2654088431809,15.6744178437239,11031.5420785618,0.0,1.0
2005-12-28,36.89,37.11,36.1,36.1,9500,15.7170229479471,15.8107541772382,15.3804426245837,15.3804426245837,22297.7978183696,0.0,1.0
2005-12-29,38.08,38.93,36.2,36.2,19100,16.3092338966499,16.6732792961287,15.5040511307439,15.5040511307439,44596.0861564075,0.2,1.0
2005-12-30,37.74,38.65,37.6,38.3,9100,16.1636157368584,16.5533584586533,16.1036553181207,16.4034574118091,21247.3499488643,0.0,1.0
2006-01-03,37.8,38.46,36.92,38.35,8100,16.1893130591746,16.4719836046522,15.8124189985377,16.4248718470726,18912.4763281099,0.0,1.0
2006-01-04,37.02,37.8199,37.02,37.8199,3200,15.8552478690646,16.1978360044094,15.8552478690646,16.1978360044094,7471.59558641381,0.0,1.0
2006-01-05,37.1,37.43,37.0,37.43,3300,15.8895109654861,16.030846238225,15.8466820949592,16.030846238225,7705.08294848926,0.0,1.0
2006-01-06,37.06,37.56,36.8,36.89,4900,15.8723794172754,16.08652376991,15.7610243539054,15.7995703373796,11440.8807416961,0.0,1.0
2006-01-09,37.83,38.55,37.3,37.62,6700,16.2021617203326,16.5105295881264,15.97516870654,16.1122210922261,15643.6532590539,0.0,1.0
2006-01-10,38.73,38.88,37.83,38.18,8600,16.5876215550749,16.6518648608653,16.2021617203326,16.3520627671768,20079.9131384871,0.0,1.0
2006-01-11,38.77,39.24,38.64,39.24,9900,16.6047531032856,16.8060487947622,16.5490755716007,16.8060487947622,23115.2488454678,0.0,1.0
2006-01-12,40.61,41.09,38.7801,39.149,28100,17.3928043209809,17.5983828995101,16.6090788192089,16.7670745225827,65609.9487431963,0.0,1.0
2006-01-13,40.35,41.09,40.18,41.09,8400,17.2814492576109,17.5983828995101,17.2086401777152,17.5983828995101,19612.9384143363,0.0,1.0
2006-01-17,39.08,40.1,39.0,40.08,7400,16.7375226019191,17.1743770812936,16.7032595054976,17.1658113071883,17278.0647935819,0.0,1.0
2006-01-18,40.0,40.0,39.08,39.17,7900,17.1315482107667,17.1315482107667,16.7375226019191,16.7760685853933,18445.5016039591,0.0,1.0
2006-01-19,39.77,40.26,39.4,39.55,5700,17.0330418085548,17.2429032741367,16.8745749876052,16.9388182933956,13308.7796382996,0.0,1.0
2006-01-20,39.24,39.52,39.06,39.52,3900,16.8060487947622,16.9259696322375,16.7289568278137,16.9259696322375,9106.0071209418,0.0,1.0
2006-01-23,37.31,38.86,37.31,38.86,9300,15.9794515935927,16.6432990867599,15.9794515935927,16.6432990867599,21714.3246730151,0.0,1.0
2006-01-24,38.02,38.02,37.0,37.0,11000,16.2835365743338,16.2835365743338,15.8466820949592,15.8466820949592,25683.6098282974,0.0,1.0
2006-01-25,38.92,39.47,38.38,38.79,12800,16.668996409076,16.9045551969741,16.4377205082307,16.613318877391,29886.3823456553,0.0,1.0
2006-01-26,40.88,40.89,38.78,38.78,13300,17.5084422714036,17.5127251584563,16.6090359903383,16.6090359903383,31053.8191560324,0.0,1.0
2006-01-27,43.79,43.92,40.87,40.9,17200,18.7547624037369,18.8104399354219,17.5041593843509,17.517008045509,40159.8262769741,0.0,1.0
2006-01-30,43.05,43.88,42.64,43.01,9500,18.4378287618377,18.7933083872111,18.2622303926773,18.4206972136269,22181.299397166,0.0,1.0
2006-01-31,42.24,43.24,41.66,43.24,5900,18.0909149105697,18.5192036158388,17.8425074615135,18.5192036158388,13775.7543624504,0.0,1.0
2006-02-01,42.13,42.95,42.0,42.0,10800,18.0438031529901,18.3949998913108,17.9881256213051,17.9881256213051,25216.6351041465,0.0,1.0
2006-02-02,38.7,42.3,38.41,42.11,18500,16.5747728939168,18.1166122328858,16.4505691693887,18.0352373788847,43195.1619839548,0.0,1.0
2006-02-03,38.58,39.43,38.38,39.13,5100,16.5233782492845,16.8874236487633,16.4377205082307,16.7589370371825,11907.855465847,0.0,1.0
2006-02-06,37.65,38.53,37.52,38.17,7400,16.1250697533842,16.501963814021,16.0693922216992,16.3477798801241,17278.0647935819,0.0,1.0
2006-02-07,37.9,38.31,37.35,37.35,2700,16.2321419297015,16.4077402988618,15.9965831418034,15.9965831418034,6304.15877603664,0.0,1.0
2006-02-08,38.82,39.24,38.03,38.33,5500,16.6261675385491,16.8060487947622,16.2878194613865,16.4163060729672,12841.8049141487,0.0,1.0
2006-02-09,38.95,39.19,38.21,38.44,7400,16.6818450702341,16.7846343594987,16.3649114283349,16.4634178305468,17278.0647935819,0.0,1.0
2006-02-10,38.47,39.03,37.61,38.13,4400,16.4762664917049,16.7161081666556,16.1079382051734,16.3306483319134,10273.443931319,0.0,1.0
2006-02-13,36.69,38.11,36.62,37.77,8500,15.7139125963258,16.322082557808,15.6839323869569,16.1764643980165,19846.4257764116,0.0,1.0
2006-02-14,37.97,38.13,36.75,36.8,10900,16.2621221390703,16.3306483319134,15.7396099186419,15.7610243539054,25450.122466222,0.0,1.0
2006-02-15,39.47,39.71,38.36,38.52,7900,16.9045551969741,17.0073444862387,16.4291547341253,16.4976809269684,18445.501603959,0.0,1.0
2006-02-16,40.11,40.2,39.26,39.77,4300,17.1786599683463,17.2172059518206,16.8146145688675,17.0330418085548,10039.9565692436,0.0,1.0
2006-02-17,39.14,40.42,39.1,40.42,5300,16.7632199242352,17.3114294669798,16.7460883760245,17.3114294669798,12374.8301899979,0.0,1.0
2006-02-21,37.91,39.26,37.6,39.26,6400,16.2364248167542,16.8146145688675,16.1036553181207,16.8146145688675,14943.1911728276,0.0,1.0
2006-02-22,37.4,38.18,37.08,37.72,7600,16.0179975770669,16.3520627671768,15.8809451913808,16.155049962753,17745.0395177328,0.0,1.0
2006-02-23,36.66,37.27,36.32,36.94,5800,15.7010639351677,15.9623200453819,15.5554457753762,15.8209847726431,13542.267000375,0.0,1.0
2006-02-24,37.06,37.06,36.24,36.45,4000,15.8723794172754,15.8723794172754,15.5211826789547,15.6111233070612,9339.49448301724,0.0,1.0
2006-02-27,37.04,37.69,36.7,36.7,9800,15.86381364317,16.1422013015949,15.7181954833785,15.7181954833785,22881.7614833923,0.0,1.0
2006-02-28,35.39,36.77,35.06,36.74,30100,15.1571372794759,15.7481756927473,15.015802006737,15.7353270315892,70279.6959847047,0.0,1.0
2006-03-01,35.42,36.11,35.04,35.7,21800,15.1699859406339,15.4655051472697,15.0072362326316,15.2899067781093,50900.2449324442,0.0,1.0
2006-03-02,34.67,35.41,34.52,35.41,10800,14.8487694116821,15.1657030535812,14.7845261058917,15.1657030535812,25216.6351041465,0.0,1.0
2006-03-03,34.5,35.37,34.44,34.44,15200,14.7759603317863,15.1485715053705,14.7502630094701,14.7502630094701,35490.0790354656,0.0,1.0
2006-03-06,34.64,35.366,34.31,34.31,6400,14.835920750524,15.1468583505494,14.6945854777852,14.6945854777852,14943.1911728276,0.0,1.0
2006-03-07,34.39,35.01,33.93,34.53,10200,14.7288485742067,14.9943875714736,14.5318357697829,14.7888089929444,23815.710931694,0.0,1.0
2006-03-08,34.06,34.7,34.05,34.7,3400,14.5875133014679,14.8616180728401,14.5832304144152,14.8616180728401,7938.57031056465,0.0,1.0
2006-03-09,34.18,34.49,34.05,34.33,7700,14.6389079461002,14.7716774447336,14.5832304144152,14.7031512518905,17978.5268798082,0.0,1.0
2006-03-10,35.07,35.15,34.15,34.5,12000,15.0200848937897,15.0543479902113,14.6260592849421,14.7759603317863,28018.4834490518,0.0,1.0
2006-03-13,34.0,35.24,33.97,34.74,28400,14.5618159791517,15.0928939736855,14.5489673179936,14.8787496210509,66310.4108294226,0.0,1.0
2006-03-14,33.82,34.33,32.78,33.89,29300,14.4847240122033,14.7031512518905,14.0393037587233,14.5147042215721,68411.7970881012,0.0,1.0
2006-03-15,34.78,35.57,33.92,34.3,42700,14.8958811692617,15.2342292464243,14.5275528827302,14.6903025907325,99699.103606209,0.0,1.0
2006-03-16,36.22,36.65,35.39,35.39,23100,15.5126169048493,15.696781048115,15.1571372794759,15.1571372794759,53935.5806394246,0.0,1.0
2006-03-17,36.45,36.6,36.1501,36.49,34100,15.6111233070612,15.6753666128516,15.482679524351,15.6282548552719,79619.190467722,0.0,1.0
2006-03-20,36.87,36.96,36.12,36.72,10800,15.7910045632742,15.8295505467485,15.4697880343224,15.7267612574839,25216.6351041466,0.0,1.0
2006-03-21,36.3,36.89,36.3,36.59,14500,15.5468800012708,15.7995703373796,15.5468800012708,15.6710837257989,33855.6675009376,0.0,1.0
2006-03-22,35.6,36.3,35.3105,35.95,35600,15.2470779075824,15.5468800012708,15.123088327407,15.3969789544266,83121.5008988535,0.0,1.0
2006-03-23,35.55,35.77,35.28,35.77,10500,15.2256634723189,15.3198869874781,15.1100255218963,15.3198869874781,24516.1730179203,0.0,1.0
2006-03-24,36.77,36.82,35.58,35.58,13000,15.7481756927473,15.7695901280108,15.238512133477,15.238512133477,30353.3570698061,0.0,1.0
2006-03-27,38.09,38.33,36.79,36.79,16700,16.3135167837026,16.4163060729672,15.7567414668527,15.7567414668527,38992.3894665971,0.0,1.0
2006-03-28,37.54,38.31,37.11,38.31,18300,16.0779579958046,16.4077402988618,15.8937938525388,16.4077402988618,42728.1872598039,0.0,1.0
2006-03-29,39.28,39.29,37.13,37.92,8800,16.8231803429729,16.8274632300256,15.9023596266442,16.2407077038069,20546.887862638,0.0,1.0
2006-03-30,39.71,39.75,39.18,39.51,13100,17.0073444862387,17.0244760344494,16.780351472446,16.9216867451848,30586.8444318815,0.0,1.0
2006-03-31,40.93,41.03,39.72,40.07,17300,17.6155144477209,17.6585525968724,17.0947528429874,17.2453863650177,40196.8958727523,0.2,1.0
2006-04-03,39.9,41.75,39.454,41.39,19300,17.1722215114601,17.9684272707634,16.9802713662443,17.8134899338179,44843.9358580417,0.0,1.0
2006-04-04,37.13,39.1,37.09,39.05,19100,15.9800647799628,16.8279163182479,15.9628495203022,16.8063972436721,44379.2318595126,0.0,1.0
2006-04-05,36.49,37.65,36.21,37.65,13600,15.704620625393,16.2038631555507,15.5841138077687,16.2038631555507,31599.8718999671,0.0,1.0
2006-04-06,36.38,36.78,36.24,36.7,6000,15.6572786613263,15.8294312579324,15.5970252525142,15.7950007386112,13941.1199558679,0.0,1.0
2006-04-07,37.02,37.339,36.24,36.47,11100,15.9327228158961,16.0700145116895,15.5970252525142,15.6960129955627,25791.0719183555,0.0,1.0
2006-04-10,36.6,37.3,36.5,37.23,17400,15.7519625894597,16.0532296335204,15.7089244403081,16.0231029291143,40429.2478720167,0.0,1.0
2006-04-11,35.93,37.26,35.78,36.92,11800,15.4636069901444,16.0360143738598,15.3990497664171,15.8896846667446,27417.5359132068,0.0,1.0
2006-04-12,37.39,38.88,37.29,37.49,19200,16.0919639677568,16.7332323901145,16.0489258186052,16.1350021169083,44611.583858777,0.0,1.0
2006-04-13,38.08,38.32,37.14,37.14,9400,16.3889271969023,16.492218754866,15.9843685948779,15.9843685948779,21841.0879308596,0.0,1.0
2006-04-17,38.87,39.07,37.65,37.65,10100,16.7289285751994,16.8150048735024,16.2038631555507,16.2038631555507,23467.5519257108,0.0,1.0
2006-04-18,39.99,40.0,39.2,39.47,20200,17.2109558456965,17.2152596606117,16.8709544673994,16.9871574701086,46935.1038514218,0.0,1.0
2006-04-19,41.21,41.21,39.8201,39.8201,11300,17.7360212653452,17.7360212653452,17.1378340302881,17.1378340302881,26255.7759168844,0.0,1.0
2006-04-20,41.78,41.78,40.65,40.65,6200,17.9813387155089,17.9813387155089,17.4950076300966,17.4950076300966,14405.8239543968,0.0,1.0
2006-04-21,42.09,42.34,41.39,42.34,22800,18.1147569778786,18.2223523507575,17.8134899338179,18.2223523507575,52976.2558322979,0.0,1.0
2006-04-24,41.6,42.36,41.42,42.36,10100,17.9038700470361,18.2309599805878,17.8264013785634,18.2309599805878,23467.5519257109,0.0,1.0
2006-04-25,42.26,42.26,40.92,40.92,12100,18.1879218314362,18.1879218314362,17.6112106328057,17.6112106328057,28114.5919110002,0.0,1.0
2006-04-26,42.66,43.23,42.37,42.37,9200,18.3600744280423,18.6053918782061,18.2352637955029,18.2352637955029,21376.3839323307,0.0,1.0
2006-04-27,42.61,42.68,41.71,42.14,7400,18.3385553534666,18.3686820578726,17.9512120111028,18.1362760524544,17194.0479455703,0.0,1.0
2006-04-28,42.42,42.42,41.69,41.69,4900,18.2567828700787,18.2567828700787,17.9426043812725,17.9426043812725,11385.2479639587,0.0,1.0
2006-05-01,41.66,43.3,41.56,41.56,6000,17.929692936527,18.6355185826121,17.8866547873755,17.8866547873755,13941.1199558679,0.0,1.0
2006-05-02,42.43,42.51,41.37,41.37,11400,18.2610866849938,18.295517204315,17.8048823039876,17.8048823039876,26488.1279161489,0.0,1.0
2006-05-03,41.8,42.81,41.36,42.04,9700,17.9899463453392,18.4246316517696,17.8005784890725,18.0932379033029,22538.143928653,0.0,1.0
2006-05-04,41.94,42.18,40.56,41.52,5800,18.0501997541513,18.153491312115,17.4562732958602,17.8694395277149,13476.4159573389,0.0,1.0
2006-05-05,43.06,43.35,41.36,42.42,2600,18.5322270246485,18.6570376571879,17.8005784890725,18.2567828700787,6041.15198087605,0.0,1.0
2006-05-08,43.75,44.0,43.1,43.31,4300,18.829190253794,18.9367856266728,18.5494422843091,18.6398223975273,9991.13596837196,0.0,1.0
2006-05-09,44.02,44.7,43.96,43.99,11000,18.9453932565031,19.2380526707335,18.9195703670122,18.9324818117577,25558.7199190911,0.0,1.0
2006-05-10,43.21,44.26,42.82,44.23,11900,18.5967842483758,19.0486848144668,18.4289354666848,19.0357733697213,27649.8879124712,0.0,1.0
2006-05-11,39.66,43.42,39.32,43.41,17400,17.0689299534965,18.687164361594,16.9226002463813,18.6828605466788,40429.2478720167,0.0,1.0
2006-05-12,38.35,39.7,38.02,39.19,33100,16.5051301996114,17.0861452131571,16.3631043074114,16.8666506524843,76908.5117565378,0.0,1.0
2006-05-15,38.25,38.59,37.25,37.92,16900,16.4620920504599,16.6084217575751,16.0317105589446,16.3200661582599,39267.4878756944,0.0,1.0
2006-05-16,38.61,38.7,38.06,38.06,2300,16.6170293874054,16.6557637216418,16.380319567072,16.380319567072,5344.09598308268,0.0,1.0
2006-05-17,37.95,38.6499,37.84,38.2,4400,16.3329776030053,16.6342016089169,16.2856356389386,16.4405729758841,10223.4879676364,0.0,1.0
2006-05-18,37.03,37.93,37.01,37.52,8100,15.9370266308112,16.324369973175,15.9284190009809,16.1479135616537,18820.5119404216,0.0,1.0
2006-05-19,36.42,37.02,36.27,37.0,10800,15.6744939209869,15.9327228158961,15.6099366972596,15.9241151860658,25094.0159205622,0.0,1.0
2006-05-22,35.83,36.35,35.67,35.92,11100,15.4205688409929,15.6443672165809,15.3517078023505,15.4593031752293,25791.0719183555,0.0,1.0
2006-05-23,35.41,36.04,35.17,35.9,7200,15.2398086145565,15.5109489542111,15.1365170565928,15.450695545399,16729.3439470414,0.0,1.0
2006-05-24,35.96,35.96,35.0,35.81,6300,15.4765184348899,15.4765184348899,15.0633522030352,15.4119612111626,14638.1759536612,0.0,1.0
2006-05-25,37.44,37.78,35.87,36.0,10900,16.1134830423325,16.2598127494477,15.4377841006535,15.4937336945505,25326.3679198266,0.0,1.0
2006-05-26,37.52,37.89,37.09,37.86,7800,16.1479135616537,16.3071547135144,15.9628495203022,16.2942432687689,18123.4559426283,0.0,1.0
2006-05-30,35.88,37.91,35.62,36.93,9300,15.4420879155687,16.3157623433447,15.3301887277747,15.8939884816597,21608.7359315951,0.0,1.0
2006-05-31,36.79,36.83,34.93,36.12,18700,15.8337350728476,15.8509503325082,15.0332254986291,15.5453794735323,43449.8238624547,0.0,1.0
2006-06-01,37.78,37.78,36.1,36.79,12100,16.2598127494477,16.2598127494477,15.536771843702,15.8337350728476,28114.5919110002,0.0,1.0
2006-06-02,39.94,39.94,38.118,38.14,9400,17.1894367711207,17.1894367711207,16.4052816935799,16.4147500863932,21841.0879308597,0.0,1.0
2006-06-05,37.2,39.63,36.76,39.63,19200,16.0101914843688,17.056018508751,15.8208236281021,17.056018508751,44611.5838587772,0.0,1.0
2006-06-06,35.62,37.42,35.51,37.42,11900,15.3301887277747,16.1048754125022,15.282846763708,16.1048754125022,27649.8879124712,0.0,1.0
2006-06-07,38.22,38.54,35.0,35.92,16900,16.4491806057144,16.5869026829993,15.0633522030352,15.4593031752293,39267.4878756945,0.0,1.0
2006-06-08,37.67,38.46,36.45,38.0,7800,16.212470785381,16.5524721636781,15.6874053657324,16.3544966775811,18123.4559426282,0.0,1.0
2006-06-09,37.33,37.9,37.33,37.36,4300,16.0661410782658,16.3114585284296,16.0661410782658,16.0790525230113,9991.13596837198,0.0,1.0
2006-06-12,34.97,36.0,34.93,35.58,8100,15.0504407582897,15.4937336945505,15.0332254986291,15.3129734681141,18820.5119404217,0.0,1.0
2006-06-13,34.35,35.13,34.15,34.43,10900,14.7836042335503,15.1193017969322,14.6975279352472,14.8180347528715,25326.3679198265,0.0,1.0
2006-06-14,33.65,34.77,33.65,34.77,17800,14.4823371894896,14.9643644599867,14.4823371894896,14.9643644599867,41358.6558690745,0.0,1.0
2006-06-15,34.3,35.26,33.58,33.9,9900,14.7620851589745,15.1752513908292,14.4522104850835,14.5899325623684,23002.8479271819,0.0,1.0
2006-06-16,33.41,34.49,33.3,34.13,58000,14.3790456315259,14.8438576423624,14.3317036674592,14.6889203054169,134764.159573389,0.0,1.0
2006-06-19,33.2,33.688,33.12,33.58,12900,14.2886655183077,14.4986916861671,14.2542349989865,14.4522104850835,29973.4079051158,0.0,1.0
2006-06-20,32.21,33.62,32.2,33.62,22300,13.8625878417075,14.4694257447441,13.8582840267924,14.4694257447441,51814.4958359757,0.0,1.0
2006-06-21,33.0,33.19,32.56,32.56,13100,14.2025892200046,14.2843617033925,14.0132213637379,14.0132213637379,30438.1119036448,0.0,1.0
2006-06-22,33.3,33.61,33.0,33.42,30100,14.3317036674592,14.465121929829,14.2025892200046,14.383349446441,69937.9517786037,0.0,1.0
2006-06-23,33.33,33.54,33.0,33.0,9900,14.3446151122047,14.4349952254229,14.2025892200046,14.2025892200046,23002.8479271819,0.0,1.0
2006-06-26,34.26,34.26,33.27,33.27,5100,14.7448698993139,14.7448698993139,14.3187922227138,14.3187922227138,11849.9519624877,0.0,1.0
2006-06-27,34.54,35.07,34.33,34.62,11700,14.8653767169382,15.0934789074413,14.77499660372,14.8998072362594,27185.1839139422,0.0,1.0
2006-06-28,34.99,34.99,34.2,34.23,7500,15.0590483881201,15.0590483881201,14.719047009823,14.7319584545684,17426.3999448348,0.0,1.0
2006-06-29,38.72,38.92,35.38,35.38,11800,16.7504476497752,16.8369685570571,15.3055484981675,15.3055484981675,27276.6441562015,0.2,1.0
2006-06-30,39.42,40.08,38.65,38.65,38400,17.0532708252618,17.338789819292,16.7201653322265,16.7201653322265,88764.672508317,0.0,1.0
2006-07-03,39.73,39.73,39.3,39.4,3400,17.1873782315487,17.1873782315487,17.0013582808927,17.0446187345336,7859.37204500725,0.0,1.0
2006-07-05,38.38,39.65,37.29,39.15,11100,16.6033621073959,17.152769868636,16.1318231627096,16.9364676004312,25658.5381469354,0.0,1.0
2006-07-06,38.51,38.95,37.65,38.23,19900,16.6596006971292,16.8499466931493,16.287560795817,16.5384714269345,46000.4422634246,0.0,1.0
2006-07-07,36.69,38.4,36.69,38.26,2500,15.8722604408639,16.6120141981241,15.8722604408639,16.5514495630268,5778.95003309356,0.0,1.0
2006-07-10,36.72,36.72,36.36,36.7,2400,15.8852385769562,15.8852385769562,15.7295009438488,15.876586486228,5547.79203176981,0.0,1.0
2006-07-11,37.67,37.85,35.26,36.24,11600,16.2962128865452,16.3740817030989,15.2536359537983,15.6775883994796,26814.3281535541,0.0,1.0
2006-07-12,37.23,38.17,37.13,37.52,8200,16.105866890525,16.5125151547499,16.0626064368841,16.2313222060838,18954.9561085469,0.0,1.0
2006-07-13,34.33,37.23,34.33,37.23,15000,14.8513137349375,16.105866890525,14.8513137349375,16.105866890525,34673.7001985614,0.0,1.0
2006-07-14,34.24,34.69,33.35,34.69,11800,14.8123793266607,15.0070513680449,14.4273612892562,15.0070513680449,27276.6441562015,0.0,1.0
2006-07-17,33.72,34.08,33.56,34.04,9400,14.5874249677277,14.7431626008352,14.5182082419022,14.7258584193788,21728.8521244318,0.0,1.0
2006-07-18,34.8,35.06,33.6,34.25,15100,15.05463786705,15.1671150465164,14.5355124233586,14.8167053720248,34904.858199885,0.0,1.0
2006-07-19,36.15,36.2,34.2,34.51,9300,15.6386539912028,15.6602842180233,14.7950751452043,14.9291825514912,21497.694123108,0.0,1.0
2006-07-20,35.11,36.95,35.01,36.1,11100,15.1887452733369,15.9847376203304,15.145484819696,15.6170237643823,25658.5381469354,0.0,1.0
2006-07-21,33.5,34.89,33.04,34.89,9200,14.4922519697177,15.0935722753268,14.2932538829693,15.0935722753268,21266.5361217842,0.0,1.0
2006-07-24,34.88,34.95,33.71,33.71,7500,15.0892462299627,15.1195285475114,14.5830989223636,14.5830989223636,17336.8500992807,0.0,1.0
2006-07-25,35.08,35.46,34.86,35.21,6400,15.1757671372446,15.3401568610802,15.0805941392346,15.2320057269779,14794.1120847195,0.0,1.0
2006-07-26,35.04,35.98,34.99,35.06,6600,15.1584629557883,15.5651112200132,15.1368327289678,15.1671150465164,15256.4280873669,0.0,1.0
2006-07-27,33.92,35.43,33.85,35.43,3900,14.6739458750096,15.327178724988,14.643663557461,15.327178724988,9015.16205162597,0.0,1.0
2006-07-28,35.85,36.01,33.5,34.1,5400,15.5088726302799,15.5780893561055,14.4922519697177,14.7518146915633,12482.5320714821,0.0,1.0
2006-07-31,36.51,36.51,35.23,35.23,10700,15.7943916243102,15.7943916243102,15.2406578177061,15.2406578177061,24733.9061416404,0.0,1.0
2006-08-01,35.7,36.3,35.4,35.94,5300,15.4439819498185,15.7035446716642,15.3142005888957,15.5478070385568,12251.3740701584,0.0,1.0
2006-08-02,35.79,36.67,35.79,36.07,6900,15.4829163580954,15.8636083501357,15.4829163580954,15.60404562829,15949.9020913382,0.0,1.0
2006-08-03,35.62,35.82,35.05,35.472,5400,15.4093735869058,15.4958944941877,15.1627890011524,15.3453481155172,12482.532071482,0.0,1.0
2006-08-04,35.85,36.26,35.49,35.95,6800,15.5088726302799,15.6862404902078,15.3531349971725,15.5521330839209,15718.7440900145,0.0,1.0
2006-08-07,34.73,35.85,34.36,35.85,6700,15.0243555495013,15.5088726302799,14.8642918710298,15.5088726302799,15487.5860886907,0.0,1.0
2006-08-08,33.43,34.89,33.04,34.73,7000,14.461969652169,15.0935722753268,14.2932538829693,15.0243555495013,16181.0600926619,0.0,1.0
2006-08-09,33.64,33.81,33.17,33.36,17800,14.552816604815,14.6263593760046,14.3494924727025,14.4316873346203,41146.1242356261,0.0,1.0
2006-08-10,33.83,34.0,33.01,33.17,7700,14.6350114667328,14.7085542379224,14.280275746877,14.3494924727025,17799.1661019281,0.0,1.0
2006-08-11,33.54,33.81,33.0,33.17,3800,14.509556151174,14.6263593760046,14.2759497015129,14.3494924727025,8784.00405030223,0.0,1.0
2006-08-14,35.19,35.27,34.02,34.02,5800,15.2233536362497,15.2579619991624,14.7172063286506,14.7172063286506,13407.164076777,0.0,1.0
2006-08-15,36.93,36.93,34.92,34.92,6400,15.9760855296022,15.9760855296022,15.1065504114191,15.1065504114191,14794.1120847195,0.0,1.0
2006-08-16,36.88,37.52,36.6,37.23,8900,15.9544553027817,16.2313222060838,15.8333260325871,16.105866890525,20573.0621178131,0.0,1.0
2006-08-17,37.49,37.64,36.52,36.63,8900,16.2183440699915,16.2832347504529,15.7987176696743,15.8463041686793,20573.062117813,0.0,1.0
2006-08-18,36.96,37.74,36.94,37.74,3600,15.9890636656945,16.3264952040939,15.9804115749663,16.3264952040939,8321.6880476547,0.0,1.0
2006-08-21,37.01,37.01,36.64,36.82,1800,16.0106938925149,16.0106938925149,15.8506302140434,15.9284990305971,4160.84402382737,0.0,1.0
2006-08-22,37.2,37.25,36.649,36.77,4500,16.0928887544327,16.1145189812532,15.8545236548711,15.9068688037767,10402.1100595684,0.0,1.0
2006-08-23,36.42,37.0,36.41,37.0,2300,15.7554572160333,16.0063678471508,15.7511311706692,16.0063678471508,5316.63403044609,0.0,1.0
2006-08-24,35.09,36.7,34.87,36.47,8800,15.1800931826087,15.876586486228,15.0849201845986,15.7770874428538,20341.9041164894,0.0,1.0
2006-08-25,35.75,35.89,35.08,35.08,5400,15.465612176639,15.5261768117363,15.1757671372446,15.1757671372446,12482.5320714821,0.0,1.0
2006-08-28,36.74,36.82,35.46,35.46,7000,15.8938906676844,15.9284990305971,15.3401568610802,15.3401568610802,16181.0600926619,0.0,1.0
2006-08-29,37.98,38.29,36.54,37.03,12400,16.4303202928321,16.5644276991191,15.8073697604025,16.0193459832431,28663.5921641441,0.0,1.0
2006-08-30,38.94,39.18,37.5,37.5,3200,16.8456206477852,16.9494457365235,16.2226701153556,16.2226701153556,7397.05604235977,0.0,1.0
2006-08-31,38.6,39.0,38.54,38.9,6900,16.698535105406,16.8715769199698,16.6725788332214,16.8283164663289,15949.9020913382,0.0,1.0
2006-09-01,39.12,39.58,38.7,38.7,4400,16.9234894643389,17.1224875510873,16.741795559047,16.741795559047,10170.9520582447,0.0,1.0
2006-09-05,39.98,39.98,39.45,39.53,5800,17.2955293656511,17.2955293656511,17.0662489613541,17.1008573242668,13407.164076777,0.0,1.0
2006-09-06,38.16,40.09,38.1,40.09,7900,16.5081891093858,17.3431158646561,16.4822328372013,17.3431158646561,18261.4821045757,0.0,1.0
2006-09-07,40.98,40.9999,39.96,40.01,29200,17.7281339020606,17.7367427323351,17.2868772749229,17.3085075017434,67498.1363865327,0.0,1.0
2006-09-08,40.59,41.0,40.4,41.0,6500,17.5594181328609,17.7367859927888,17.4772232709431,17.7367859927888,15025.2700860432,0.0,1.0
2006-09-11,40.89,40.94,40.5,40.5,12300,17.6891994937837,17.7108297206042,17.520483724584,17.520483724584,28432.4341628203,0.0,1.0
2006-09-12,41.05,41.08,40.85,40.95,59100,17.7584162196092,17.7713943557015,17.6718953123274,17.7151557659683,136614.378782332,0.0,1.0
2006-09-13,41.37,41.65,41.01,41.05,188000,17.8968496712603,18.0179789414549,17.7411120381529,17.7584162196092,434577.042488635,0.0,1.0
2006-09-14,42.07,42.07,41.01,41.01,4500,18.1996728467469,18.1996728467469,17.7411120381529,17.7411120381529,10402.1100595684,0.0,1.0
2006-09-15,42.07,42.4,42.05,42.27,38500,18.1996728467469,18.342432343762,18.1910207560187,18.2861937540288,88995.8305096408,0.0,1.0
2006-09-18,41.5,42.0852,41.5,41.85,7200,17.9530882609935,18.2062484357003,17.9530882609935,18.1044998487368,16643.3760953095,0.0,1.0
2006-09-19,41.55,41.61,41.33,41.47,9400,17.974718487814,18.0006747599986,17.8795454898039,17.9401101249012,21728.8521244318,0.0,1.0
2006-09-20,42.77,43.0,41.46,41.46,12000,18.5024960222336,18.6019950656077,17.9357840795371,17.9357840795371,27738.960158849,0.0,1.0
2006-09-21,41.97,42.99,41.67,42.99,6500,18.156412393106,18.5976690202436,18.0266310321831,18.5976690202436,15025.2700860432,0.0,1.0
2006-09-22,41.45,41.73,40.89,41.59,13200,17.931458034173,18.0525873043677,17.6891994937837,17.9920226692704,30512.856174734,0.0,1.0
2006-09-25,42.32,42.41,41.45,41.45,9000,18.3078239808493,18.3467583891261,17.931458034173,17.931458034173,20804.2201191368,0.0,1.0
2006-09-26,42.06,42.4,42.0,42.03,20000,18.1953468013828,18.342432343762,18.1693905291983,18.1823686652905,46231.6002647485,0.0,1.0
2006-09-27,42.44,42.49,42.05,42.05,8700,18.3597365252184,18.3813667520389,18.1910207560187,18.1910207560187,20110.7461151656,0.0,1.0
2006-09-28,42.32,42.66,42.32,42.39,21800,18.3078239808493,18.4549095232285,18.3078239808493,18.338106298398,50392.4442885758,0.0,1.0
2006-09-29,41.92,42.4,41.85,42.4,19600,18.2213030735674,18.4299439484556,18.1908762793129,18.4299439484556,45091.835456702,0.2,1.0
2006-10-02,41.72,42.25,41.72,41.97,12300,18.1343693756973,18.364743675053,18.1343693756973,18.2430364980349,28297.4273529304,0.0,1.0
2006-10-03,42.5,42.5,41.71,42.24,16900,18.4734107973906,18.4734107973906,18.1300226908038,18.3603969901595,38880.2050621564,0.0,1.0
2006-10-04,43.0,43.0,42.29,42.29,9800,18.6907450420658,18.6907450420658,18.382130414627,18.382130414627,22545.917728351,0.0,1.0
2006-10-05,42.85,43.04,42.68,42.8,13600,18.6255447686632,18.7081317816398,18.5516511254737,18.6038113441957,31288.2123577117,0.0,1.0
2006-10-06,42.9,43.0,42.39,43.0,27900,18.6472781931308,18.6907450420658,18.4255972635621,18.6907450420658,64186.8474103053,0.0,1.0
2006-10-09,43.5,43.76,42.62,42.62,12200,18.908079286741,19.0210930939721,18.5255710161127,18.5255710161127,28067.3669679471,0.0,1.0
2006-10-10,43.15,43.6,43.15,43.5,11700,18.7559453154683,18.951546135676,18.7559453154683,18.908079286741,26917.0650430314,0.0,1.0
2006-10-11,42.7,43.3,42.7,43.3,14800,18.5603444952607,18.8211455888709,18.5603444952607,18.8211455888709,34048.9369775097,0.0,1.0
2006-10-12,44.01,44.01,42.86,43.39,17900,19.1297602163097,19.1297602163097,18.6298914535567,18.8602657529124,41180.808911988,0.0,1.0
2006-10-13,47.99,48.29,44.0,44.01,15600,20.8597408039241,20.9901413507292,19.1254135314162,19.1297602163097,35889.4200573751,0.0,1.0
2006-10-16,48.53,48.68,46.29,47.63,14400,21.0944617881733,21.1596620615759,20.1208043720285,20.703260147758,33128.695437577,0.0,1.0
2006-10-17,49.57,51.49,49.06,51.24,27500,21.5465170170977,22.3810805166504,21.324836087529,22.2724133943128,63266.6058703728,0.0,1.0
2006-10-18,49.28,50.73,48.66,49.71,9600,21.4204631551861,22.0507324647441,21.1509686917889,21.6073706056068,22085.7969583847,0.0,1.0
2006-10-19,49.44,49.78,48.302,48.91,5400,21.4900101134822,21.6377973998613,20.9953573726014,21.2596358141265,12423.2607890914,0.0,1.0
2006-10-20,49.44,49.8,48.24,49.8,12500,21.4900101134822,21.6464907696483,20.9684079262617,21.6464907696483,28757.5481228966,0.0,1.0
2006-10-23,49.89,49.93,49.02,49.02,5500,21.6856109336898,21.7029976732638,21.307449347955,21.307449347955,12653.3211740746,0.0,1.0
2006-10-24,49.22,49.53,48.83,49.29,4800,21.3943830458251,21.5291302775237,21.2248623349784,21.4248098400796,11042.8984791923,0.0,1.0
2006-10-25,49.62,49.62,48.748,49.62,2000,21.5682504415652,21.5682504415652,21.1892195188517,21.5682504415652,4601.20769966348,0.0,1.0
2006-10-26,49.65,50.22,49.42,50.21,5900,21.5812904962457,21.8290515351754,21.4813167436951,21.8247048502819,13573.5627140073,0.0,1.0
2006-10-27,49.38,50.03,49.38,50.03,3000,21.4639300041211,21.7464645221989,21.4639300041211,21.7464645221989,6901.81154949522,0.0,1.0
2006-10-30,48.37,49.0,47.16,49.0,11000,21.0249148298773,21.298755978168,20.4989659577633,21.298755978168,25306.6423481491,0.0,1.0
2006-10-31,48.41,48.41,47.49,47.65,19200,21.0423015694513,21.0423015694513,20.6424065592489,20.711953517545,44171.5939167693,0.0,1.0
2006-11-01,47.96,48.46,47.75,47.75,21000,20.8467007492436,21.0640349939188,20.75542036648,20.75542036648,48312.6808464665,0.0,1.0
2006-11-02,47.39,48.11,47.39,47.9,12900,20.5989397103139,20.9119010226462,20.5989397103139,20.8206206398826,29677.7896628294,0.0,1.0
2006-11-03,47.21,47.85,47.03,47.85,7800,20.5206993822308,20.7988872154151,20.4424590541478,20.7988872154151,17944.7100286876,0.0,1.0
2006-11-06,47.22,47.49,47.0,47.47,6900,20.5250460671243,20.6424065592489,20.4294189994673,20.6337131894619,15874.166563839,0.0,1.0
2006-11-07,47.57,48.16,46.96,46.96,26200,20.677180038397,20.9336344471137,20.4120322598932,20.4120322598932,60275.8208655914,0.0,1.0
2006-11-08,48.0,48.44,47.24,47.24,8800,20.8640874888176,21.0553416241318,20.5337394369114,20.5337394369114,20245.3138785193,0.0,1.0
2006-11-09,47.57,48.17,47.57,48.15,9300,20.677180038397,20.9379811320072,20.677180038397,20.9292877622202,21395.6158034351,0.0,1.0
2006-11-10,47.49,48.05,47.49,48.03,2000,20.6424065592489,20.8858209132851,20.6424065592489,20.8771275434981,4601.20769966348,0.0,1.0
2006-11-13,48.31,48.96,47.4,47.4,5600,20.9988347205162,21.281369238594,20.6032863952074,20.6032863952074,12883.3815590578,0.0,1.0
2006-11-14,50.35,50.35,48.31,48.31,5100,21.885558438791,21.885558438791,20.9988347205162,20.9988347205162,11733.0796341418,0.0,1.0
2006-11-15,51.04,51.04,49.93,49.93,8600,22.1854796964427,22.1854796964427,21.7029976732638,21.7029976732638,19785.193108553,0.0,1.0
2006-11-16,50.85,51.0,50.54,51.0,3600,22.1028926834662,22.1680929568687,21.9681454517676,22.1680929568687,8282.17385939424,0.0,1.0
2006-11-17,50.84,51.1,50.66,50.69,5400,22.0985459985727,22.2115598058038,22.0203056704896,22.0333457251701,12423.2607890914,0.0,1.0
2006-11-20,51.36,51.36,50.89,50.93,6300,22.3245736130349,22.3245736130349,22.1202794230402,22.1376661626142,14493.8042539399,0.0,1.0
2006-11-21,51.37,51.48,50.79,50.79,15600,22.3289202979284,22.3767338317569,22.0768125741052,22.0768125741052,35889.420057375,0.0,1.0
2006-11-22,51.2,51.75,51.1508,51.74,4500,22.2550266547388,22.4940943238815,22.2336409650628,22.489747638988,10352.7173242428,0.0,1.0
2006-11-24,50.93,51.15,50.75,51.15,1400,22.1376661626142,22.2332932302713,22.0594258345311,22.2332932302713,3220.84538976443,0.0,1.0
2006-11-27,48.03,51.05,48.03,51.05,5800,20.8771275434981,22.1898263813362,20.8771275434981,22.1898263813362,13343.5023290241,0.0,1.0
2006-11-28,47.81,48.22,47.5,47.56,6900,20.7815004758411,20.9597145564747,20.6467532441424,20.6728333535035,15874.1665638389,0.0,1.0
2006-11-29,50.02,50.02,48.33,48.33,5700,21.7421178373054,21.7421178373054,21.0075280903032,21.0075280903032,13113.4419440409,0.0,1.0
2006-11-30,50.23,50.91,49.56,50.02,13200,21.8333982200689,22.1289727928272,21.5421703322042,21.7421178373054,30367.970817779,0.0,1.0
2006-12-01,49.62,50.62,48.63,50.61,9000,21.5682504415652,22.0029189309156,21.1379286371084,21.9985722460221,20705.4346484856,0.0,1.0
2006-12-04,50.5,50.92,49.28,49.28,10200,21.9507587121935,22.1333194777207,21.4204631551861,21.4204631551861,23466.1592682838,0.0,1.0
2006-12-05,49.42,50.71,49.42,50.36,6500,21.4813167436951,22.0420390949571,21.4813167436951,21.8899051236845,14953.9250239063,0.0,1.0
2006-12-06,49.3,49.9,49.04,49.36,9700,21.4291565249731,21.6899576185833,21.316142717742,21.4552366343341,22315.8573433679,0.0,1.0
2006-12-07,48.96,49.43,48.93,48.93,4100,21.281369238594,21.4856634285887,21.2683291839135,21.2683291839135,9432.47578431011,0.0,1.0
2006-12-08,49.21,49.37,48.89,49.15,1800,21.3900363609316,21.4595833192276,21.2509424443395,21.3639562515705,4141.08692969712,0.0,1.0
2006-12-11,47.94,48.93,47.94,48.9,2800,20.8380073794566,21.2683291839135,20.8380073794566,21.255289129233,6441.69077952886,0.0,1.0
2006-12-12,48.32,48.32,47.54,48.26,5800,21.0031814054097,21.0031814054097,20.6641399837165,20.9771012960487,13343.5023290241,0.0,1.0
2006-12-13,48.38,49.24,47.92,48.85,7300,21.0292615147708,21.4030764156121,20.8293140096696,21.2335557047654,16794.4081037717,0.0,1.0
2006-12-14,48.9,48.97,48.54,48.85,4500,21.255289129233,21.2857159234875,21.0988084730668,21.2335557047654,10352.7173242428,0.0,1.0
2006-12-15,46.36,49.16,46.21,48.87,25800,20.151231166283,21.3683029364641,20.0860308928805,21.2422490745524,59355.5793256589,0.0,1.0
2006-12-18,45.78,46.77,45.61,46.59,10400,19.8991234424598,20.3294452469167,19.8252297992703,20.2512049188336,23926.2800382501,0.0,1.0
2006-12-19,44.28,45.65,44.03,45.65,18800,19.2471207084343,19.8426165388443,19.1384535860967,19.8426165388443,43251.3523768366,0.0,1.0
2006-12-20,44.25,44.49,44.0,44.25,9000,19.2340806537538,19.3384010911978,19.1254135314162,19.2340806537538,20705.4346484856,0.0,1.0
2006-12-21,44.65,44.65,44.1,44.33,3800,19.4079480494939,19.4079480494939,19.1688803803512,19.2688541329018,8742.2946293606,0.0,1.0
2006-12-22,44.4,44.52,44.2,44.2,4700,19.2992809271563,19.3514411458784,19.2123472292862,19.2123472292862,10812.8380942092,0.0,1.0
2006-12-26,45.37,45.52,43.98,43.98,2000,19.7209093618262,19.7861096352287,19.1167201616291,19.1167201616291,4601.20769966346,0.0,1.0
2006-12-27,47.77,47.84,46.18,46.19,7300,20.764113736267,20.7945405305216,20.0729908382,20.0773375230935,16794.4081037717,0.0,1.0
2006-12-28,46.78,47.57,46.7,47.54,10000,20.3337919318102,20.677180038397,20.2990184526622,20.6641399837165,23006.0384983173,0.0,1.0
2006-12-29,45.89,47.1,45.8,47.1,7500,19.9469369762884,20.4728858484023,19.9078168122468,20.4728858484023,17254.528873738,0.0,1.0
2007-01-03,44.97,46.78,44.06,46.55,24100,19.6339756639561,20.4242246288607,19.2366681733134,20.3238062521049,55199.0599636725,0.2,1.0
2007-01-04,45.87,46.17,44.38,44.6,10100,20.0269171382181,20.1578976296387,19.3763806974955,19.4724330578706,23133.2160013731,0.0,1.0
2007-01-05,43.51,46.01,43.39,46.01,13100,18.9965372723756,20.0880413675477,18.9441450758073,20.0880413675477,30004.4682790087,0.0,1.0
2007-01-08,43.0,43.88,42.96,43.44,7900,18.7738704369605,19.158079878461,18.7564063714377,18.9659751577108,18094.2976644403,0.0,1.0
2007-01-09,42.3,43.14,41.24,42.53,13600,18.4682492903123,18.8349946662901,18.0054515539593,18.5686676670681,31149.6769919479,0.0,1.0
2007-01-10,42.68,43.2299,42.43,42.73,7800,18.6341579127784,18.8742451535525,18.5250075032612,18.6559879946819,17865.2559218526,0.0,1.0
2007-01-11,40.44,43.02,39.8,43.02,20700,17.6561702435042,18.7826024697218,17.3767451951401,18.7826024697218,47411.6407156856,0.0,1.0
2007-01-12,41.96,42.35,40.37,40.37,9400,18.3198047333689,18.4900793722157,17.6256081288394,17.6256081288394,21529.9238032581,0.0,1.0
2007-01-16,41.99,42.9,41.72,42.3,16500,18.3329027825109,18.7302102731536,18.2150203402323,18.4682492903123,37791.8875269958,0.0,1.0
2007-01-17,41.69,42.16,41.49,42.14,5600,18.2019222910903,18.4071250609826,18.1146019634765,18.3983930282212,12826.3375849197,0.0,1.0
2007-01-18,40.61,41.88,40.42,41.43,9700,17.7303925219759,18.2848766023234,17.6474382107428,18.0884058651924,22217.0490310218,0.0,1.0
2007-01-19,40.78,41.55,40.49,40.49,11200,17.8046148004476,18.1407980617606,17.6780003254077,17.6780003254077,25652.6751698396,0.0,1.0
2007-01-22,39.9,40.6799,39.73,40.6799,9400,17.420405358947,17.7609109764769,17.3461830804753,17.7609109764769,21529.9238032582,0.0,1.0
2007-01-23,41.86,41.96,39.93,39.93,6100,18.276144569562,18.3198047333689,17.4335034080891,17.4335034080891,13971.546297859,0.0,1.0
2007-01-24,42.03,42.05,41.84,41.84,1500,18.3503668480337,18.3590988807951,18.2674125368006,18.2674125368006,3435.62613881779,0.0,1.0
2007-01-25,41.03,42.5316,40.62,41.86,8800,17.9137652099648,18.569366229689,17.7347585383566,18.276144569562,20155.6733477311,0.0,1.0
2007-01-26,40.86,41.46,40.69,40.87,7000,17.8395429314931,18.1015039143344,17.7653206530214,17.8439089478738,16032.9219811497,0.0,1.0
2007-01-29,41.54,41.55,40.76,40.76,4400,18.1364320453799,18.1407980617606,17.7958827676862,17.7958827676862,10077.8366738656,0.0,1.0
2007-01-30,43.21,43.21,41.67,41.67,2500,18.8655567809549,18.8655567809549,18.1931902583289,18.1931902583289,5726.04356469633,0.0,1.0
2007-01-31,44.39,44.39,43.04,43.04,5500,19.3807467138762,19.3807467138762,18.7913345024832,18.7913345024832,12597.2958423319,0.0,1.0
2007-02-01,47.0,47.0,44.34,44.34,7500,20.5202769892359,20.5202769892359,19.3589166319727,19.3589166319727,17178.1306940889,0.0,1.0
2007-02-02,44.14,47.0,43.93,47.0,24400,19.2715963043589,20.5202769892359,19.1799099603645,20.5202769892359,55886.1851914362,0.0,1.0
2007-02-05,42.43,44.29,42.18,43.96,14200,18.5250075032612,19.3370865500693,18.415857093744,19.1930080095066,32523.9274474752,0.0,1.0
2007-02-06,42.93,42.93,42.43,42.6,2200,18.7433083222956,18.7433083222956,18.5250075032612,18.5992297817329,5038.91833693278,0.0,1.0
2007-02-07,44.2,44.2,42.86,42.86,4100,19.2977924026431,19.2977924026431,18.7127462076308,18.7127462076308,9390.71144610196,0.0,1.0
2007-02-08,45.62,45.62,44.17,44.22,4900,19.9177667287008,19.9177667287008,19.284694353501,19.3065244354045,11223.0453868048,0.0,1.0
2007-02-09,43.72,45.74,43.69,45.34,3800,19.08822361637,19.9701589252691,19.075125567228,19.7955182700416,8703.58621833843,0.0,1.0
2007-02-12,42.47,43.92,42.45,43.89,6100,18.542471568784,19.1755439439838,18.5337395360226,19.1624458948417,13971.546297859,0.0,1.0
2007-02-13,41.59,42.64,41.34,42.64,10600,18.1582621272834,18.6166938472557,18.0491117177662,18.6166938472557,24278.4247143124,0.0,1.0
2007-02-14,41.29,41.54,40.7,41.54,8400,18.0272816358627,18.1364320453799,17.7696866694021,18.1364320453799,19239.5063773797,0.0,1.0
2007-02-15,41.775,41.775,41.39,41.52,4300,18.2390334303261,18.2390334303261,18.0709417996696,18.1277000126186,9848.79493127769,0.0,1.0
2007-02-16,42.05,42.05,41.8,41.88,4200,18.3590988807951,18.3590988807951,18.2499484712778,18.2848766023234,9619.7531886898,0.0,1.0
2007-02-20,42.75,42.75,41.89,41.89,1400,18.6647200274432,18.6647200274432,18.289242618704,18.289242618704,3206.58439622995,0.0,1.0
2007-02-21,42.72,42.95,42.5,42.58,1400,18.6516219783012,18.752040355057,18.555569617926,18.5904977489715,3206.58439622994,0.0,1.0
2007-02-22,43.15,43.15,42.21,42.73,3200,18.8393606826708,18.8393606826708,18.4289551428861,18.6559879946819,7329.33576281129,0.0,1.0
2007-02-23,43.74,43.77,43.07,43.4,4400,19.0969556491314,19.1100536982735,18.8044325516253,18.948511092188,10077.8366738655,0.0,1.0
2007-02-26,43.52,43.52,43.232,43.505,4200,19.0009032887563,19.0009032887563,18.8751620169924,18.9943542641852,9619.7531886898,0.0,1.0
2007-02-27,42.18,43.0,42.12,43.0,9600,18.415857093744,18.7738704369605,18.3896609954599,18.7738704369605,21988.0072884339,0.0,1.0
2007-02-28,39.19,42.33,39.19,42.33,9500,17.1104181959181,18.4813473394543,17.1104181959181,18.4813473394543,21758.9655458461,0.0,1.0
2007-03-01,37.86,40.0,37.86,39.02,3900,16.5297380172866,17.4640655227539,16.5297380172866,17.0361959174464,8932.62796092625,0.0,1.0
2007-03-02,36.09,37.96,36.08,37.53,12500,15.7569531179047,16.5733981810935,15.752587101524,16.3856594767239,28630.2178234817,0.0,1.0
2007-03-05,34.58,35.5,34.52,35.49,11000,15.0976846444208,15.4993581514441,15.0714885461366,15.4949921350634,25194.5916846638,0.0,1.0
2007-03-06,36.27,36.93,34.7101,35.11,10200,15.8355414127571,16.1236984938826,15.1544865175335,15.3290835125972,23362.257743961,0.0,1.0
2007-03-07,35.14,36.23,34.8,36.13,21400,15.3421815617393,15.8180773472344,15.1937370047959,15.7744171834275,49014.9329138006,0.0,1.0
2007-03-08,34.54,35.31,34.05,35.31,10300,15.080220578898,15.416403840211,14.8662857762443,15.416403840211,23591.2994865489,0.0,1.0
2007-03-09,34.76,35.33,34.7,34.7,4500,15.1762729392732,15.4251358729724,15.150076840989,15.150076840989,10306.8784164533,0.0,1.0
2007-03-12,35.67,35.7,34.73,34.82,3800,15.5735804299158,15.5866784790579,15.1631748901311,15.2024690375573,8703.58621833842,0.0,1.0
2007-03-13,34.68,35.62,34.67,35.3,17400,15.1413448082276,15.5517503480124,15.136978791847,15.4120378238303,39853.2632102865,0.0,1.0
2007-03-14,35.64,35.64,34.55,34.55,10300,15.5604823807737,15.5604823807737,15.0845865952787,15.0845865952787,23591.2994865489,0.0,1.0
2007-03-15,37.2,37.2,35.7,35.7,3900,16.2415809361611,16.2415809361611,15.5866784790579,15.5866784790579,8932.62796092629,0.0,1.0
2007-03-16,37.51,37.7,37.01,37.29,23900,16.3769274439625,16.4598817551956,16.1586266249281,16.2808750835873,54740.9764784968,0.0,1.0
2007-03-19,38.46,39.08,37.68,37.68,9300,16.7916990001279,17.0623920157306,16.4511497224342,16.4511497224342,21300.8820606703,0.0,1.0
2007-03-20,38.32,38.69,37.8,38.52,2700,16.7305747707983,16.8921173768837,16.5035419190025,16.817895098412,6184.12704987201,0.0,1.0
2007-03-21,40.43,40.43,38.14,38.45,5000,17.6518042271235,17.6518042271235,16.6519864759459,16.7873329837472,11452.0871293927,0.0,1.0
2007-03-22,40.81,40.85,40.14,40.6,5900,17.8177128495897,17.8351769151124,17.5251897520836,17.7260265055952,13513.4628126833,0.0,1.0
2007-03-23,41.0,41.0,40.53,40.66,3500,17.9006671608228,17.9006671608228,17.6954643909304,17.7522226038794,8016.46099057484,0.0,1.0
2007-03-26,42.33,42.5,40.64,40.85,4400,18.4813473394543,18.555569617926,17.743490571118,17.8351769151124,10077.8366738655,0.0,1.0
2007-03-27,41.01,42.16,41.01,42.16,4000,17.9050331772035,18.4071250609826,17.9050331772035,18.4071250609826,9161.66970351409,0.0,1.0
2007-03-28,39.43,41.03,39.42,41.03,2200,17.2152025890547,17.9137652099648,17.210836572674,17.9137652099648,5038.91833693276,0.0,1.0
2007-03-29,37.59,39.74,37.27,39.58,6300,16.411855575008,17.350549096856,16.272143050826,17.280692834765,14429.6297830347,0.0,1.0
2007-03-30,37.88,38.53,37.35,37.74,11000,16.6257903776617,16.9110798112805,16.3931697625572,16.5643434227284,25062.2671485049,0.2,1.0
2007-04-02,36.84,37.88,36.57,37.88,4300,16.1693272838716,16.6257903776617,16.0508224422146,16.6257903776617,9797.06806714285,0.0,1.0
2007-04-03,39.7,39.78,36.97,36.97,6000,17.4246007917944,17.4597133374705,16.2263851705954,16.2263851705954,13670.3275355481,0.0,1.0
2007-04-04,38.86,39.54,38.67,39.53,2900,17.0559190621947,17.354375700442,16.9725267662138,17.3499866322325,6607.32497551492,0.0,1.0
2007-04-05,38.93,39.11,38.75,38.77,1000,17.0866425396613,17.1656457674327,17.00763931189,17.016417448309,2278.38792259136,0.0,1.0
2007-04-09,37.56,39.09,37.5,39.09,3900,16.4853401949571,17.1568676310136,16.4590057857,17.1568676310136,8885.71289810627,0.0,1.0
2007-04-10,37.07,37.38,37.03,37.38,3700,16.2702758526906,16.4063369671857,16.2527195798525,16.4063369671857,8430.03531358801,0.0,1.0
2007-04-11,35.89,36.98,35.8,36.98,6400,15.7523658039672,16.2307742388049,15.7128641900816,16.2307742388049,14581.6827045847,0.0,1.0
2007-04-12,36.06,36.06,35.47,35.84,4600,15.8269799635291,15.8269799635291,15.5680249391674,15.7304204629196,10480.5844439202,0.0,1.0
2007-04-13,36.58,36.62,35.72,35.93,2200,16.0552115104241,16.0727677832622,15.6777516444054,15.7699220768053,5012.45342970098,0.0,1.0
2007-04-16,38.13,38.24,36.54,36.97,7100,16.7355170828997,16.7837968332044,16.037655237586,16.2263851705954,16176.5542503986,0.0,1.0
2007-04-17,36.05,37.35,35.88,37.35,16100,15.8225908953196,16.3931697625572,15.7479767357577,16.3931697625572,36682.0455537207,0.0,1.0
2007-04-18,36.48,36.78,36.0801,36.28,8100,16.0113208283289,16.1429928746145,15.8358019906302,15.9235394641385,18454.94217299,0.0,1.0
2007-04-19,36.42,36.8,36.3,36.33,8000,15.9849864190718,16.1517710110336,15.9323176005576,15.9454848051861,18227.1033807308,0.0,1.0
2007-04-20,37.1,37.1,36.61,37.01,6900,16.2834430573192,16.2834430573192,16.0683787150527,16.2439414434335,15720.8766658803,0.0,1.0
2007-04-23,36.81,37.27,36.74,36.89,4600,16.1561600792431,16.358057216881,16.1254366017764,16.1912726249192,10480.5844439202,0.0,1.0
2007-04-24,36.78,36.91,36.44,36.61,4200,16.1429928746145,16.2000507613383,15.9937645554908,16.0683787150527,9569.2292748837,0.0,1.0
2007-04-25,37.72,37.85,36.68,36.91,5900,16.5555652863094,16.6126231730332,16.0991021925193,16.2000507613383,13442.488743289,0.0,1.0
2007-04-26,36.94,38.2,36.26,37.6,10700,16.2132179659668,16.7662405603664,15.9147613277195,16.5028964677952,24378.7507717275,0.0,1.0
2007-04-27,36.46,37.08,35.71,37.06,9000,16.0025426919099,16.2746649209001,15.6733625761959,16.2658867844811,20505.4913033222,0.0,1.0
2007-04-30,35.75,36.42,35.75,36.42,19000,15.690918849034,15.9849864190718,15.690918849034,15.9849864190718,43289.3705292356,0.0,1.0
2007-05-01,36.58,36.68,35.18,35.62,13400,16.0552115104241,16.0991021925193,15.4407419610913,15.6338609623102,30530.3981627242,0.0,1.0
2007-05-02,37.34,37.38,35.89,36.5,7800,16.3887806943476,16.4063369671857,15.7523658039672,16.020098964748,17771.4257962126,0.0,1.0
2007-05-03,37.75,38.02,37.19,37.58,12700,16.568732490938,16.687237332595,16.3229446712048,16.4941183313761,28935.5266169101,0.0,1.0
2007-05-04,36.71,38.0,36.16,37.68,5700,16.1122693971479,16.678459196176,15.8708706456243,16.5380090134713,12986.8111587707,0.0,1.0
2007-05-07,36.09,36.61,35.73,36.61,14300,15.8401471681576,16.0683787150527,15.6821407126149,16.0683787150527,32580.9472930564,0.0,1.0
2007-05-08,36.71,36.71,35.24,36.61,20600,16.1122693971479,16.1122693971479,15.4670763703484,16.0683787150527,46934.7912053818,0.0,1.0
2007-05-09,36.48,36.7842,36.03,36.56,2300,16.0113208283289,16.1448362832625,15.8138127589005,16.0464333740051,5240.29222196012,0.0,1.0
2007-05-10,35.81,36.17,35.59,36.09,27300,15.7172532582911,15.8752597138338,15.6206937576817,15.8401471681576,62199.9902867439,0.0,1.0
2007-05-11,36.03,36.45,35.48,35.81,10100,15.8138127589005,15.9981536237004,15.5724140073769,15.7172532582911,23011.7180181727,0.0,1.0
2007-05-14,35.79,36.26,35.52,36.05,9800,15.708475121872,15.9147613277195,15.589970280215,15.8225908953196,22328.2016413953,0.0,1.0
2007-05-15,35.76,36.42,35.68,36.07,12700,15.6953079172435,15.9849864190718,15.6601953715673,15.8313690317386,28935.5266169102,0.0,1.0
2007-05-16,36.82,36.82,35.62,36.12,8500,16.1605491474526,16.1605491474526,15.6338609623102,15.8533143727862,19366.2973420265,0.0,1.0
2007-05-17,36.68,36.69,35.8,36.5,16400,16.0991021925193,16.1034912607288,15.7128641900816,16.020098964748,37365.5619304982,0.0,1.0
2007-05-18,36.46,36.7,35.83,36.7,15900,16.0025426919099,16.1078803289384,15.7260313947101,16.1078803289384,36226.3679692025,0.0,1.0
2007-05-21,36.12,36.6542,35.96,36.31,9200,15.8533143727862,16.0877783965388,15.7830892814339,15.9367066687671,20961.1688878405,0.0,1.0
2007-05-22,36.37,36.37,35.42,35.8,16600,15.9630410780242,15.9630410780242,15.5460795981198,15.7128641900816,37821.2395150165,0.0,1.0
2007-05-23,35.89,36.48,35.75,36.48,13900,15.7523658039672,16.0113208283289,15.690918849034,16.0113208283289,31669.5921240199,0.0,1.0
2007-05-24,35.88,36.11,35.38,36.09,12000,15.7479767357577,15.8489253045767,15.5285233252817,15.8401471681576,27340.6550710963,0.0,1.0
2007-05-25,35.95,36.5,35.84,36.32,7600,15.7787002132244,16.020098964748,15.7304204629196,15.9410957369766,17315.7482116942,0.0,1.0
2007-05-29,36.2,36.34,35.99,36.34,12000,15.8884269184624,15.9498738733956,15.7962564860624,15.9498738733956,27340.6550710962,0.0,1.0
2007-05-30,35.79,36.17,35.52,35.6,56900,15.708475121872,15.8752597138338,15.589970280215,15.6250828258912,129640.272795448,0.0,1.0
2007-05-31,36.83,37.25,35.94,35.94,23800,16.1649382156621,16.349279080462,15.7743111450148,15.7743111450148,54225.6325576743,0.0,1.0
2007-06-01,36.53,37.75,36.04,37.25,19200,16.0332661693765,16.568732490938,15.81820182711,16.349279080462,43745.048113754,0.0,1.0
2007-06-04,36.67,36.82,35.88,36.77,10900,16.0947131243098,16.1605491474526,15.7479767357577,16.138603806405,24834.4283562458,0.0,1.0
2007-06-05,35.82,36.76,35.17,36.52,29600,15.7216423265006,16.1342147381955,15.4363528928818,16.028877101167,67440.2825087041,0.0,1.0
2007-06-06,35.69,36.046,35.47,35.5,10000,15.6645844397768,15.8208352680358,15.5680249391674,15.581192143796,22783.8792259136,0.0,1.0
2007-06-07,35.58,36.25,34.65,36.25,21600,15.6163046894721,15.91037225951,15.2081213459868,15.91037225951,49213.1791279733,0.0,1.0
2007-06-08,35.2,35.67,34.89,35.24,16900,15.4495200975104,15.6558063033578,15.3134589830152,15.4670763703484,38504.7558917938,0.0,1.0
2007-06-11,35.41,35.41,34.67,35.07,19500,15.5416905299103,15.5416905299103,15.2168994824058,15.3924622107866,44428.5644905313,0.0,1.0
2007-06-12,35.32,35.37,34.41,35.235,26900,15.5021889160246,15.5241342570722,15.1027837089583,15.4648818362437,61288.6351177074,0.0,1.0
2007-06-13,35.12,35.98,34.75,35.42,30500,15.4144075518342,15.7918674178529,15.252012028082,15.5460795981198,69490.8316390363,0.0,1.0
2007-06-14,34.99,35.57,34.84,34.965,20600,15.3573496651104,15.6119156212626,15.2915136419677,15.3463769945867,46934.791205382,0.0,1.0
2007-06-15,35.67,35.77,34.84,35.75,32100,15.6558063033578,15.699696985453,15.2915136419677,15.690918849034,73136.2523151825,0.0,1.0
2007-06-18,35.43,35.72,35.1,35.1,22600,15.5504686663293,15.6777516444054,15.4056294154152,15.4056294154152,51491.5670505647,0.0,1.0
2007-06-19,39.0,39.1,35.29,35.29,43900,17.117366017128,17.1612566992232,15.489021711396,15.489021711396,100021.22980176,0.0,1.0
2007-06-20,37.52,39.17,37.48,38.78,21300,16.467783922119,17.1919801766898,16.4502276492809,17.0208065165185,48529.6627511958,0.0,1.0
2007-06-21,39.06,39.38,37.41,37.41,10900,17.1437004263851,17.2841506090897,16.4195041718143,16.4195041718143,24834.4283562457,0.0,1.0
2007-06-22,37.26,39.5,37.26,38.83,86400,16.3536681486715,17.336819427604,16.3536681486715,17.0427518575661,196852.716511893,0.0,1.0
2007-06-25,37.27,38.5,37.06,37.26,18900,16.358057216881,16.897912606652,16.2658867844811,16.3536681486715,43061.5317369766,0.0,1.0
2007-06-26,36.53,37.53,36.28,37.41,18400,16.0332661693765,16.4721729903285,15.9235394641385,16.4195041718143,41922.337775681,0.0,1.0
2007-06-27,38.54,38.74,36.0,36.03,10800,16.91546887949,17.0032502436804,15.800645554272,15.8138127589005,24606.5895639867,0.0,1.0
2007-06-28,39.29,39.29,38.16,38.48,19500,17.244648995204,17.244648995204,16.7486842875283,16.8891344702329,44428.5644905315,0.0,1.0
2007-06-29,38.7,39.43,38.66,39.43,11300,17.0734753350328,17.3955331385101,17.0558283321025,17.3955331385101,25613.4144583142,0.2,1.0
2007-07-02,38.73,39.43,38.7,38.82,11400,17.0867105872305,17.3955331385101,17.0734753350328,17.1264163438236,25840.0818429011,0.0,1.0
2007-07-03,38.87,38.87,38.73,38.83,3700,17.1484750974864,17.1484750974864,17.0867105872305,17.1308280945561,8386.69322971351,0.0,1.0
2007-07-05,38.49,38.9999,38.274,38.76,7900,16.9808285696489,17.2057837395024,16.8855347538254,17.0999458394282,17906.7233823613,0.0,1.0
2007-07-06,36.99,38.64,36.99,38.4,12300,16.3190659597639,17.0470048306374,16.3190659597639,16.9411228130558,27880.0883041827,0.0,1.0
2007-07-09,36.12,37.07,35.64,36.98,12800,15.9352436460306,16.3543599656244,15.7234796108674,16.3146542090313,29013.425227117,0.0,1.0
2007-07-10,35.72,36.01,35.71,35.84,8800,15.7587736167279,15.8867143879724,15.7543618659954,15.8117146255187,19946.729843643,0.0,1.0
2007-07-11,35.94,35.94,35.66,35.71,7600,15.8558321328444,15.8558321328444,15.7323031123325,15.7543618659954,17226.7212286007,0.0,1.0
2007-07-12,37.03,37.08,35.67,36.09,13400,16.3367129626941,16.358771716357,15.7367148630651,15.9220083938329,30373.4295346382,0.0,1.0
2007-07-13,36.15,37.15,35.94,37.15,11000,15.9484788982283,16.3896539714849,15.8558321328444,16.3896539714849,24933.4123045537,0.0,1.0
2007-07-16,35.88,36.52,35.5,36.1,7200,15.829361628449,16.1117136753332,15.6617151006115,15.9264201445655,16320.0516902533,0.0,1.0
2007-07-17,35.41,36.2,35.19,35.89,11600,15.6220093440184,15.9705376518911,15.5249508279019,15.8337733791816,26293.4166120747,0.0,1.0
2007-07-18,36.3,36.43,35.12,35.28,10200,16.0146551592168,16.0720079187401,15.4940685727739,15.564656584495,23120.0732278589,0.0,1.0
2007-07-19,36.58,36.83,35.87,36.16,5500,16.1381841797286,16.2484779480428,15.8249498777164,15.9528906489608,12466.7061522769,0.0,1.0
2007-07-20,35.52,36.5,35.28,36.5,11000,15.6705386020766,16.1028901738681,15.564656584495,16.1028901738681,24933.4123045537,0.0,1.0
2007-07-23,35.58,36.28,35.23,35.23,12000,15.697009106472,16.0058316577516,15.5425978308322,15.5425978308322,27200.0861504222,0.0,1.0
2007-07-24,35.02,35.71,34.93,35.4,21700,15.4499510654483,15.7543618659954,15.4102453088552,15.6175975932858,49186.8224553467,0.0,1.0
2007-07-25,35.21,35.62,35.0,35.17,11200,15.533774329367,15.7146561094023,15.4411275639831,15.5161273264368,25386.7470737274,0.0,1.0
2007-07-26,35.24,36.34,34.8,34.8,17500,15.5470095815647,16.0323021621471,15.3528925493318,15.3528925493318,39666.7923026991,0.0,1.0
2007-07-27,35.74,36.06,35.06,35.11,23700,15.7675971181931,15.9087731416352,15.4675980683785,15.4896568220414,53720.1701470837,0.0,1.0
2007-07-30,35.85,36.06,35.21,35.93,8800,15.8161263762513,15.9087731416352,15.533774329367,15.8514203821118,19946.7298436429,0.0,1.0
2007-07-31,35.12,35.92,35.0,35.69,22600,15.4940685727739,15.8470086313793,15.4411275639831,15.7455383645302,51226.8289166286,0.0,1.0
2007-08-01,35.27,36.12,34.68,35.26,18800,15.5602448337624,15.9352436460306,15.299951540541,15.5558330830299,42613.4683023282,0.0,1.0
2007-08-02,35.76,35.76,34.75,35.14,15600,15.7764206196582,15.7764206196582,15.330833795669,15.5028920742391,35360.1119955488,0.0,1.0
2007-08-03,35.19,35.8264,34.96,35.67,23300,15.5249508279019,15.8057146445224,15.4234805610529,15.7367148630651,52813.5006087364,0.0,1.0
2007-08-06,36.14,36.22,34.86,35.23,13300,15.9440671474957,15.9793611533562,15.3793630537272,15.5425978308322,30146.7621500513,0.0,1.0
2007-08-07,36.51,37.09,35.62,35.86,19100,16.1073019246007,16.3631834670895,15.7146561094023,15.8205381269839,43293.4704560886,0.0,1.0
2007-08-08,35.81,36.78,35.02,36.78,33700,15.798479373321,16.22641919438,15.4499510654483,16.22641919438,76386.9086057691,0.0,1.0
2007-08-09,35.29,36.66,34.83,35.39,56900,15.5690683352276,16.1734781855892,15.3661278015295,15.6131858425532,128973.741829918,0.0,1.0
2007-08-10,37.09,37.16,34.39,34.51,17100,16.3631834670895,16.3940657222175,15.1720107692966,15.2249517780874,38760.1227643518,0.0,1.0
2007-08-13,35.8,37.9,35.35,37.75,11200,15.7940676225885,16.7205352764274,15.595538839623,16.6543590154389,25386.7470737273,0.0,1.0
2007-08-14,36.24,36.51,35.22,35.66,26900,15.9881846548214,16.1073019246007,15.5381860800996,15.7323031123325,60973.5264538631,0.0,1.0
2007-08-15,35.2,37.99,35.15,37.99,17200,15.5293625786345,16.7602410330205,15.5073038249716,16.7602410330205,38986.7901489384,0.0,1.0
2007-08-16,38.2,38.85,34.68,34.68,29700,16.8528877984044,17.1396515960213,15.299951540541,15.299951540541,67320.2132222951,0.0,1.0
2007-08-17,38.64,39.55,37.19,39.53,31900,17.0470048306374,17.4484741473009,16.4073009744152,17.4396506458358,72306.8956832056,0.0,1.0
2007-08-20,39.05,39.35,37.4,39.35,12100,17.2278866106726,17.3602391326496,16.4999477397991,17.3602391326496,27426.7535350091,0.0,1.0
2007-08-21,38.0,39.25,37.67,38.98,8400,16.7646527837531,17.3161216253239,16.6190650095784,17.1970043555446,19040.0603052956,0.0,1.0
2007-08-22,36.83,39.08,36.76,38.76,19100,16.2484779480428,17.2411218628703,16.2175956929148,17.0999458394282,43293.4704560887,0.0,1.0
2007-08-23,35.26,36.8,34.9,36.57,19100,15.5558330830299,16.2352426958451,15.3970100566575,16.1337724289961,43293.4704560886,0.0,1.0
2007-08-24,35.56,35.69,34.98,35.2,35700,15.6881856050069,15.7455383645302,15.432304062518,15.5293625786345,80920.2562975058,0.0,1.0
2007-08-27,36.43,37.43,35.2,35.52,11600,16.0720079187401,16.5131829919968,15.5293625786345,15.6705386020766,26293.4166120749,0.0,1.0
2007-08-28,35.21,36.28,35.09,36.28,25500,15.533774329367,16.0058316577516,15.4808333205762,16.0058316577516,57800.1830696473,0.0,1.0
2007-08-29,37.01,37.16,34.99,35.31,9900,16.327889461229,16.3940657222175,15.4367158132506,15.5778918366927,22440.0710740983,0.0,1.0
2007-08-30,36.21,37.9,35.69,36.68,32900,15.9749494026237,16.7205352764274,15.7455383645302,16.1823016870543,74573.5695290741,0.0,1.0
2007-08-31,36.52,36.66,35.78,36.66,11300,16.1117136753332,16.1734781855892,15.7852441211233,16.1734781855892,25613.4144583143,0.0,1.0
2007-09-04,37.67,38.1,34.22,36.75,42600,16.6190650095784,16.8087702910788,15.0970110068429,16.2131839421823,96560.3058339989,0.0,1.0
2007-09-05,37.04,37.48,36.75,37.48,12200,16.3411247134267,16.5352417456596,16.2131839421823,16.5352417456596,27653.4209195959,0.0,1.0
2007-09-06,36.82,37.02,36.75,37.02,7300,16.2440661973102,16.3323012119616,16.2131839421823,16.3323012119616,16546.7190748402,0.0,1.0
2007-09-07,36.15,36.76,35.67,36.28,18800,15.9484788982283,16.2175956929148,15.7367148630651,16.0058316577516,42613.4683023281,0.0,1.0
2007-09-10,35.15,36.24,34.35,36.24,9500,15.5073038249716,15.9881846548214,15.1543637663663,15.9881846548214,21533.4015357509,0.0,1.0
2007-09-11,35.83,35.83,34.46,34.46,8000,15.8073028747862,15.8073028747862,15.2028930244245,15.2028930244245,18133.3907669481,0.0,1.0
2007-09-12,35.09,35.91,35.02,35.89,6200,15.4808333205762,15.8425968806467,15.4499510654483,15.8337733791816,14053.3778443848,0.0,1.0
2007-09-13,35.76,35.97,35.09,35.19,5700,15.7764206196582,15.8690673850421,15.4808333205762,15.5249508279019,12920.0409214505,0.0,1.0
2007-09-14,35.68,36.45,35.03,35.12,10500,15.7411266137977,16.0808314202053,15.4543628161808,15.4940685727739,23800.0753816194,0.0,1.0
2007-09-17,34.96,35.95,34.73,35.65,12300,15.4234805610529,15.860243883577,15.3220102942038,15.7278913616,27880.0883041827,0.0,1.0
2007-09-18,37.34,37.72,34.69,35.05,11000,16.4734772354037,16.6411237632412,15.3043632912736,15.463186317646,24933.4123045537,0.0,1.0
2007-09-19,37.18,38.15,36.42,37.58,28500,16.4028892236826,16.8308290447416,16.0675961680076,16.5793592529853,64600.2046072529,0.0,1.0
2007-09-20,36.67,37.105,36.45,37.0,8000,16.1778899363217,16.3698010931884,16.0808314202053,16.3234777104964,18133.3907669482,0.0,1.0
2007-09-21,36.43,36.96,36.34,36.96,23600,16.0720079187401,16.3058307075662,16.0323021621471,16.3058307075662,53493.5027624972,0.0,1.0
2007-09-24,35.73,37.31,35.35,37.31,15200,15.7631853674605,16.460241983206,15.595538839623,16.460241983206,34453.4424572014,0.0,1.0
2007-09-25,35.39,35.64,35.11,35.55,7200,15.6131858425532,15.7234796108674,15.4896568220414,15.6837738542743,16320.0516902533,0.0,1.0
2007-09-26,35.83,35.9525,35.26,35.48,5800,15.8073028747862,15.8613468212601,15.5558330830299,15.6528915991463,13146.7083060374,0.0,1.0
2007-09-27,35.26,36.14,35.26,35.98,3500,15.5558330830299,15.9440671474957,15.5558330830299,15.8734791357746,7933.35846053979,0.0,1.0
2007-09-28,34.81,36.5,34.77,35.16,14800,15.4455393147157,16.1954089338444,15.4277909213635,15.6008377565471,33355.1318282008,0.2,1.0
2007-10-01,35.7,36.93,34.85,34.91,14700,15.8404410668012,16.3862041623801,15.4632877080679,15.4899102980961,33129.7593158481,0.0,1.0
2007-10-02,36.58,37.05,35.37,35.67,6600,16.2309057205487,16.4394493424366,15.6940168216459,15.8271297717871,14874.5858152787,0.0,1.0
2007-10-03,35.47,37.28,35.47,36.3,12500,15.7383878050263,16.5415026042115,15.7383878050263,16.1066669670836,28171.5640440885,0.0,1.0
2007-10-04,35.53,36.07,35.03,35.66,8500,15.7650103950545,16.0046137053087,15.5431554781526,15.8226926734491,19156.6635499802,0.0,1.0
2007-10-05,38.18,38.21,35.93,35.93,11000,16.940841454635,16.9541527496491,15.9424943285761,15.9424943285761,24790.9763587979,0.0,1.0
2007-10-08,37.24,38.44,36.85,38.02,14700,16.5237542108593,17.056206011424,16.3507073756758,16.8698478812264,33129.7593158481,0.0,1.0
2007-10-09,37.24,37.76,36.17,37.27,13400,16.5237542108593,16.7544833244374,16.0489846886891,16.5370655058734,30199.9166552629,0.0,1.0
2007-10-10,37.3,37.49,36.98,37.425,6600,16.5503768008875,16.6346816693103,16.4083896540703,16.605840530113,14874.5858152788,0.0,1.0
2007-10-11,35.87,37.99,35.87,37.41,20300,15.9158717385479,16.8565365862123,15.9158717385479,16.599184882606,45750.6200075997,0.0,1.0
2007-10-12,35.82,35.9,35.47,35.61,6600,15.8936862468577,15.929183033562,15.7383878050263,15.8005071817589,14874.5858152787,0.0,1.0
2007-10-15,35.31,35.83,35.25,35.77,18000,15.6673942316177,15.8981233451957,15.6407716415894,15.8715007551675,40567.0522234874,0.0,1.0
2007-10-16,35.27,35.6999,35.25,35.36,5900,15.6496458382655,15.8403966958178,15.6407716415894,15.6895797233079,13296.9782288098,0.0,1.0
2007-10-17,35.36,35.83,35.19,35.68,12400,15.6895797233079,15.8981233451957,15.6141490515612,15.8315668701251,27946.1915317357,0.0,1.0
2007-10-18,35.02,35.33,34.87,34.95,9600,15.5387183798145,15.6762684282937,15.4721619047439,15.5076586914482,21635.76118586,0.0,1.0
2007-10-19,34.8,35.0942,34.79,35.02,14700,15.4411022163777,15.5716416494828,15.4366651180396,15.5387183798145,33129.759315848,0.0,1.0
2007-10-22,34.99,35.29,34.1,34.76,5600,15.5254070848004,15.6585200349416,15.1305053327149,15.4233538230255,12620.8606917517,0.0,1.0
2007-10-23,35.57,35.57,34.75,35.28,6800,15.7827587884067,15.7827587884067,15.4189167246875,15.6540829366036,15325.3308399841,0.0,1.0
2007-10-24,35.37,35.39,34.57,35.23,7800,15.6940168216459,15.702891018322,15.3390489546027,15.6318974449134,17579.0559635112,0.0,1.0
2007-10-25,34.98,35.57,34.55,35.34,4500,15.5209699864624,15.7827587884067,15.3301747579267,15.6807055266318,10141.7630558718,0.0,1.0
2007-10-26,35.4,35.8,34.56,35.39,5000,15.70732811666,15.8848120501816,15.3346118562647,15.702891018322,11268.6256176354,0.0,1.0
2007-10-29,34.52,35.37,34.36,35.37,5700,15.3168634629125,15.6940168216459,15.2458698895039,15.6940168216459,12846.2332041044,0.0,1.0
2007-10-30,34.51,34.53,34.2,34.27,4300,15.3124263645745,15.3213005612506,15.1748763160953,15.2059360044616,9691.01803116645,0.0,1.0
2007-10-31,35.39,35.53,34.49,34.51,6600,15.702891018322,15.7650103950545,15.3035521678984,15.3124263645745,14874.5858152787,0.0,1.0
2007-11-01,34.1,34.52,33.85,34.52,17600,15.1305053327149,15.3168634629125,15.0195778742639,15.3168634629125,39665.5621740766,0.0,1.0
2007-11-02,32.77,34.45,32.48,34.45,24100,14.5403712537556,15.2858037745463,14.4116954019525,15.2858037745463,54314.7754770027,0.0,1.0
2007-11-05,32.56,32.59,32.12,32.3,8600,14.4471921886568,14.4605034836709,14.2519598617831,14.3318276318678,19382.0360623329,0.0,1.0
2007-11-06,32.85,33.05,32.0,32.56,6600,14.5758680404599,14.6646100072207,14.1987146817266,14.4471921886568,14874.5858152788,0.0,1.0
2007-11-07,32.13,32.63,31.99,32.32,9500,14.2563969601211,14.4782518770231,14.1942775833885,14.3407018285438,21410.3886735073,0.0,1.0
2007-11-08,33.33,33.33,31.55,32.28,8600,14.7888487606858,14.7888487606858,13.9990452565148,14.3229534351917,19382.0360623329,0.0,1.0
2007-11-09,32.9,33.13,32.0,33.01,10500,14.5980535321501,14.700106793925,14.1987146817266,14.6468616138686,23664.1137970344,0.0,1.0
2007-11-12,33.7,33.7,32.13,32.63,5900,14.9530213991933,14.9530213991933,14.2563969601211,14.4782518770231,13296.9782288098,0.0,1.0
2007-11-13,35.74,35.76,33.22,33.9,10900,15.8581894601534,15.8670636568294,14.7400406789674,15.0417633659541,24565.6038464451,0.0,1.0
2007-11-14,33.9,35.82,33.45,35.82,11200,15.0417633659541,15.8936862468577,14.8420939407423,15.8936862468577,25241.7213835033,0.0,1.0
2007-11-15,32.36,34.46,32.07,34.46,8400,14.358450221896,15.2902408728843,14.2297743700929,15.2902408728843,18931.2910376275,0.0,1.0
2007-11-16,32.55,33.2,32.27,32.27,10700,14.4427550903188,14.7311664822913,14.3185163368536,14.3185163368536,24114.8588217397,0.0,1.0
2007-11-19,32.76,32.9,32.0,32.29,9600,14.5359341554176,14.5980535321501,14.1987146817266,14.3273905335297,21635.7611858599,0.0,1.0
2007-11-20,32.63,33.27,32.0,32.69,7400,14.4782518770231,14.7622261706576,14.1987146817266,14.5048744670513,16677.5659141004,0.0,1.0
2007-11-21,32.94,33.02,32.41,32.42,9100,14.6158019255023,14.6512987122066,14.3806357135862,14.3850728119242,20508.8986240964,0.0,1.0
2007-11-23,34.24,34.24,33.4499,33.4499,3600,15.1926247094474,15.1926247094474,14.8420495697589,14.8420495697589,8113.41044469751,0.0,1.0
2007-11-26,32.81,34.23,32.81,34.08,8700,14.5581196471078,15.1881876111094,14.5581196471078,15.1216311360388,19607.4085746856,0.0,1.0
2007-11-27,33.19,33.65,32.0,32.84,5000,14.7267293839533,14.9308359075031,14.1987146817266,14.5714309421219,11268.6256176354,0.0,1.0
2007-11-28,34.68,34.91,33.89,34.14,9900,15.3878570363212,15.4899102980961,15.0373262676161,15.148253726067,22311.8787229181,0.0,1.0
2007-11-29,34.42,34.83,34.3,34.3,3200,15.2724924795322,15.4544135113918,15.2192472994757,15.2192472994757,7211.92039528663,0.0,1.0
2007-11-30,33.83,35.57,33.62,34.85,12600,15.0107036775878,15.7827587884067,14.917524612489,15.4632877080679,28396.9365564412,0.0,1.0
2007-12-03,31.96,33.06,31.82,32.9501,20800,14.1809662883744,14.6690471055588,14.1188469116419,14.6202833948237,46877.4825693633,0.0,1.0
2007-12-04,31.46,32.18,31.1,32.18,16800,13.9591113714724,14.2785824518113,13.799375831303,14.2785824518113,37862.5820752551,0.0,1.0
2007-12-05,30.9,31.81,30.5,31.81,12300,13.7106338645422,14.1144098133038,13.5331499310206,14.1144098133038,27720.8190193831,0.0,1.0
2007-12-06,32.57,32.57,30.31,30.31,20400,14.4516292869948,14.4516292869948,13.4488450625979,13.4488450625979,45975.9925199525,0.0,1.0
2007-12-07,33.15,33.33,32.22,32.22,17600,14.7089809906011,14.7888487606858,14.2963308451634,14.2963308451634,39665.5621740767,0.0,1.0
2007-12-10,33.06,33.13,31.94,33.02,5400,14.6690471055588,14.700106793925,14.1720920916983,14.6512987122066,12170.1156670462,0.0,1.0
2007-12-11,33.19,34.35,33.13,33.13,2300,14.7267293839533,15.2414327911659,14.700106793925,14.700106793925,5183.56778411228,0.0,1.0
2007-12-12,32.21,34.49,31.97,33.95,6500,14.2918937468254,15.3035521678984,14.1854033867125,15.0639488576443,14649.213302926,0.0,1.0
2007-12-13,31.24,31.97,31.24,31.97,8700,13.8614952080356,14.1854033867125,13.8614952080356,14.1854033867125,19607.4085746856,0.0,1.0
2007-12-14,30.18,31.28,30.18,30.97,9100,13.3911627842034,13.8792436013877,13.3911627842034,13.7416935529085,20508.8986240964,0.0,1.0
2007-12-17,29.96,30.34,29.6101,30.07,6600,13.2935466207665,13.462156357612,13.1382925499185,13.3423547024849,14874.5858152787,0.0,1.0
2007-12-18,31.72,31.72,30.0,30.38,5500,14.0744759282615,14.0744759282615,13.3112950141187,13.4799047509642,12395.4881793989,0.0,1.0
2007-12-19,32.96,33.15,30.77,31.88,12100,14.6246761221784,14.7089809906011,13.6529515861477,14.1454695016701,27270.0739946776,0.0,1.0
2007-12-20,32.75,33.0,32.054,33.0,9200,14.5314970570795,14.6424245155305,14.222675012752,14.6424245155305,20734.2711364492,0.0,1.0
2007-12-21,35.59,35.59,32.38,33.33,42400,15.7916329850828,15.7916329850828,14.3673244185721,14.7888487606858,95557.9452375481,0.0,1.0
2007-12-24,36.67,36.96,35.38,35.73,10500,16.270839605591,16.3995154573942,15.6984539199839,15.8537523618153,23664.1137970344,0.0,1.0
2007-12-26,38.73,38.73,36.31,36.31,12600,17.1848818632272,17.1848818632272,16.1111040654216,16.1111040654216,28396.9365564412,0.0,1.0
2007-12-27,37.96,38.45,37.605,38.33,8400,16.8432252911982,17.0606431097621,16.6857083001977,17.0073979297056,18931.2910376274,0.0,1.0
2007-12-28,38.4,38.55,37.01,37.01,17300,17.0384576180719,17.1050140931425,16.4217009490844,16.4217009490844,38989.4446370185,0.0,1.0
2007-12-31,37.92,38.42,37.64,38.29,7700,16.825476897846,17.047331814748,16.7012381443809,16.9896495363535,17353.6834511585,0.0,1.0
2008-01-02,35.52,37.78,34.87,37.78,13400,15.7605732967165,16.7633575211134,15.4721619047439,16.7633575211134,30199.9166552629,0.0,1.0
2008-01-03,35.35,38.0,35.09,35.66,8000,15.6851426249698,16.8609736845503,15.5697780681808,15.8226926734491,18029.8009882167,0.0,1.0
2008-01-04,33.28,35.475,33.12,34.31,6200,14.8554052357564,15.8352013443047,14.7839850182768,15.3151728857813,13889.6244649966,0.2,1.0
2008-01-07,35.74,35.9,32.42,33.51,12700,15.9534910795053,16.0249112969849,14.4715215668036,14.9580717983834,28451.327533138,0.0,1.0
2008-01-08,34.84,36.45,34.41,35.84,14100,15.5517523561825,16.270418294571,15.3598105217061,15.99812871543,31587.6943478147,0.0,1.0
2008-01-09,34.34,36.32,33.11,34.49,10000,15.3285641765588,16.2123893678688,14.7795212546844,15.3955206304459,22402.6201048331,0.0,1.0
2008-01-10,35.54,35.75,33.48,33.48,4100,15.8642158076558,15.9579548430977,14.9446805076059,14.9446805076059,9185.07424298155,0.0,1.0
2008-01-11,32.9,35.7,32.9,34.83,8800,14.6857822192424,15.9356360251354,14.6857822192424,15.54728859259,19714.3056922531,0.0,1.0
2008-01-14,34.05,34.61,32.92,32.92,4500,15.199115032377,15.4490857935556,14.6947097464273,14.6947097464273,10081.1790471749,0.0,1.0
2008-01-15,33.55,34.76,32.72,33.51,5300,14.9759268527533,15.5160422474427,14.6054344745778,14.9580717983834,11873.3886555615,0.0,1.0
2008-01-16,34.19,34.21,32.01,33.29,12400,15.2616077226716,15.2705352498566,14.2885072595121,14.8598689993489,27779.2489299931,0.0,1.0
2008-01-17,31.56,34.21,31.42,34.21,7100,14.0876378978508,15.2705352498566,14.0251452075561,15.2705352498566,15905.8602744314,0.0,1.0
2008-01-18,29.96,31.43,29.35,31.42,11600,13.3734357230548,14.0296089711486,13.1011461439138,14.0251452075561,25987.0393216063,0.0,1.0
2008-01-22,31.35,32.43,24.76,28.71,8300,13.9938988624088,14.4759853303961,11.0522786549678,12.8154652739954,18594.1746870114,0.0,1.0
2008-01-23,33.67,33.67,30.0001,30.68,12900,15.029492015863,15.029492015863,13.3913354150606,13.694826701713,28899.3799352346,0.0,1.0
2008-01-24,34.0,34.21,30.48,33.8,7100,15.1767962144146,15.2705352498566,13.6055514298635,15.0875209425651,15905.8602744315,0.0,1.0
2008-01-25,31.6,34.0,31.6,34.0,6400,14.1054929522207,15.1767962144146,14.1054929522207,15.1767962144146,14337.6768670931,0.0,1.0
2008-01-28,33.98,33.99,31.6,31.6,8000,15.1678686872297,15.1723324508222,14.1054929522207,14.1054929522207,17922.0960838665,0.0,1.0
2008-01-29,31.88,33.94,30.8,33.94,11800,14.2304783328099,15.1500136328598,13.7483918648227,15.1500136328598,26435.0917237031,0.0,1.0
2008-01-30,31.12,32.16,29.44,31.64,16800,13.8912322997819,14.3554637133992,13.1413200162461,14.1233480065906,37636.4017761195,0.0,1.0
2008-01-31,31.78,31.88,30.0401,31.09,12600,14.1858406968852,14.2304783328099,13.4091904694305,13.8778410090044,28227.3013320897,0.0,1.0
2008-02-01,30.32,32.51,29.62,32.51,11100,13.5341312123839,14.5116954391359,13.2216677609106,14.5116954391359,24866.9083163647,0.0,1.0
2008-02-04,30.99,31.51,30.35,30.36,7800,13.8332033730797,14.0653190798884,13.5475225031613,13.5519862667538,17474.0436817698,0.0,1.0
2008-02-05,29.0,30.58,28.56,30.41,8900,12.9449144181772,13.6501890657882,12.7485088201083,13.5743050847161,19938.3318933014,0.0,1.0
2008-02-06,28.91,29.9299,28.64,29.2,7000,12.9047405458449,13.3599997946414,12.7842189288481,13.0341896900267,15681.8340733832,0.0,1.0
2008-02-07,29.83,30.0,28.5,28.92,10400,13.3154067963526,13.3912907774247,12.7217262385534,12.9092043094374,23298.7249090264,0.0,1.0
2008-02-08,29.91,30.19,29.11,29.71,3600,13.3511169050924,13.4761022856817,12.9940158176944,13.2618416332429,8064.94323773991,0.0,1.0
2008-02-11,28.35,29.86,28.32,29.86,13500,12.6547697846663,13.32879808713,12.6413784938889,13.32879808713,30243.5371415247,0.0,1.0
2008-02-12,28.57,28.57,27.72,28.35,10800,12.7529725837008,12.7529725837008,12.3735526783404,12.6547697846663,24194.8297132197,0.0,1.0
2008-02-13,28.74,29.25,28.57,29.25,10300,12.8288565647728,13.0565085079891,12.7529725837008,13.0565085079891,23074.6987079782,0.0,1.0
2008-02-14,27.62,28.54,27.62,28.54,14400,12.3289150424156,12.7395812929233,12.3289150424156,12.7395812929233,32259.7729509598,0.0,1.0
2008-02-15,26.0,28.44,25.6801,27.52,22200,11.6057853404347,12.6949436569986,11.4629895431114,12.2842774064909,49733.8166327295,0.0,1.0
2008-02-19,24.75,27.5225,24.52,26.4,18000,11.0478148913754,12.285393347389,10.9451483287484,11.7843358841337,40324.7161886994,0.0,1.0
2008-02-20,24.38,24.58,24.16,24.5,63800,10.8826556384538,10.9719309103033,10.7844528394193,10.9362208015635,142928.716268835,0.0,1.0
2008-02-21,25.3,25.46,24.59,24.59,17400,11.2933218889615,11.3647421064411,10.9763946738958,10.9763946738958,38980.5589824095,0.0,1.0
2008-02-22,26.07,26.32,25.2134,25.2134,5400,11.637031685582,11.7486257753939,11.2546656962506,11.2546656962506,12097.4148566099,0.0,1.0
2008-02-25,26.84,27.17,25.63,26.42,6200,11.9807414822026,12.1280456807543,11.4406260875131,11.7932634113187,13889.6244649965,0.0,1.0
2008-02-26,26.73,26.97,25.6,26.73,7900,11.9316400826854,12.0387704089048,11.4272347967357,11.9316400826854,17698.0698828181,0.0,1.0
2008-02-27,26.71,27.0,26.26,26.42,3400,11.9227125555004,12.0521616996822,11.7218431938391,11.7932634113187,7616.89083564327,0.0,1.0
2008-02-28,26.7,27.1,24.93,26.94,13400,11.918248791908,12.096799335607,11.1281626360399,12.0253791181274,30019.5109404762,0.0,1.0
2008-02-29,25.4,26.21,24.21,26.0101,15700,11.3379595248862,11.6995243758767,10.8067716573817,11.6102937416631,35172.113564588,0.0,1.0
2008-03-03,24.37,25.32,24.15,25.31,6300,10.8781918748613,11.3022494161464,10.7799890758269,11.2977856525539,14113.6506660449,0.0,1.0
2008-03-04,24.15,24.31,23.67,24.2,7900,10.7799890758269,10.8514092933065,10.5657284233881,10.8023078937892,17698.0698828181,0.0,1.0
2008-03-05,25.75,26.0,24.36,25.1,10100,11.4941912506228,11.6057853404347,10.8737281112688,11.204046617112,22626.6463058815,0.0,1.0
2008-03-06,25.42,25.57,23.97,25.57,13000,11.3468870520712,11.4138435059583,10.6996413311623,11.4138435059583,29123.406136283,0.0,1.0
2008-03-07,25.0,25.36,24.73,25.2,9000,11.1594089811872,11.3201044705163,11.0388873641904,11.2486842530367,20162.3580943498,0.0,1.0
2008-03-10,24.75,25.15,24.75,24.99,6000,11.0478148913754,11.2263654350743,11.0478148913754,11.1549452175947,13441.5720628998,0.0,1.0
2008-03-11,25.62,25.62,25.0,25.46,17100,11.4361623239207,11.4361623239207,11.1594089811872,11.3647421064411,38308.4803792645,0.0,1.0
2008-03-12,24.85,26.185,24.7501,25.66,12300,11.0924525273001,11.6883649668955,11.0478595290113,11.4540173782906,27555.2227289447,0.0,1.0
2008-03-13,25.5,25.98,24.7,24.7,10000,11.382597160811,11.5968578132498,11.025496073413,11.025496073413,22402.620104833,0.0,1.0
2008-03-14,25.09,25.3,25.0,25.1,4900,11.1995828535195,11.2933218889615,11.1594089811872,11.204046617112,10977.2838513682,0.0,1.0
2008-03-17,25.43,26.5,23.21,24.58,8500,11.3513508156636,11.8289735200585,10.3603952981342,10.9719309103033,19042.2270891082,0.0,1.0
2008-03-18,27.99,28.0,24.76,25.99,10000,12.4940742953372,12.4985380589297,11.0522786549678,11.6013215768422,22402.6201048331,0.0,1.0
2008-03-19,27.04,28.9,27.04,28.0,12400,12.0700167540521,12.9002767822524,12.0700167540521,12.4985380589297,27779.2489299931,0.0,1.0
2008-03-20,26.25,28.1,26.09,27.62,55300,11.7173794302466,12.5431756948544,11.645959212767,12.3289150424156,123886.489179727,0.0,1.0
2008-03-24,27.53,27.63,24.76,26.4,10300,12.2887411700834,12.3333788060081,11.0522786549678,11.7843358841337,23074.698707978,0.0,1.0
2008-03-25,28.81,28.81,27.81,28.09,5600,12.8601029099202,12.8601029099202,12.4137265506727,12.538711931262,12545.4672587065,0.0,1.0
2008-03-26,29.04,29.04,27.95,28.9399,8900,12.9627694725471,12.9627694725471,12.4762192409673,12.9180871989864,19938.3318933014,0.0,1.0
2008-03-27,27.95,29.15,27.48,29.15,11500,12.4762192409673,13.0118708720643,12.266422352121,13.0118708720643,25763.0131205581,0.0,1.0
2008-03-28,27.5,28.329,26.222,27.94,4500,12.2753498793059,12.6453958811221,11.7048808921877,12.4717554773748,10081.1790471749,0.0,1.0
2008-03-31,27.55,27.72,26.56,27.72,4100,12.2976686972683,12.3735526783404,11.8557561016133,12.3735526783404,9185.07424298159,0.0,1.0
2008-04-01,27.81,28.48,26.73,28.395,4100,12.4137265506727,12.7127987113685,11.9316400826854,12.6748567208324,9185.07424298155,0.0,1.0
2008-04-02,29.3,29.39,27.84,27.84,4600,13.0788273259514,13.1190011982837,12.4271178414501,12.4271178414501,10305.2052482233,0.0,1.0
2008-04-03,28.9,29.01,24.76,29.01,4400,12.9002767822524,12.9493781817697,11.0522786549678,12.9493781817697,9857.15284612659,0.0,1.0
2008-04-04,29.03,29.03,27.82,28.87,2000,13.0475809808041,13.0475809808041,12.5037445017558,12.9756687191118,4449.86699721728,0.2,1.0
2008-04-07,27.61,29.0,26.22,29.0,5100,12.4093596582846,13.0340974317368,11.7846218848324,13.0340974317368,11347.160842904,0.0,1.0
2008-04-08,28.0,28.24,26.72,27.5,8300,12.5846457961597,12.6925141886982,12.0093477026209,12.3599199783711,18466.9480384516,0.0,1.0
2008-04-09,26.12,28.0,26.12,28.0,4300,11.7396767212747,12.5846457961597,11.7396767212747,12.5846457961597,9567.21404401711,0.0,1.0
2008-04-10,27.77,28.59,25.17,26.06,5000,12.4812719199769,12.8498222611502,11.3126976674764,11.71270962314,11124.6674930432,0.0,1.0
2008-04-11,24.94,27.7,24.89,27.39,15100,11.2093237912936,12.4498103054865,11.1868512095148,12.3104802984576,33596.4958289906,0.0,1.0
2008-04-14,25.72,26.74,24.54,24.84,11100,11.5598960670438,12.0183367353325,11.0295431370628,11.1643786277359,24696.7618345559,0.0,1.0
2008-04-15,25.71,26.26,24.76,25.82,5500,11.555401550688,11.8025999502555,11.1284224968898,11.6048412306015,12237.1342423475,0.0,1.0
2008-04-16,27.52,27.77,25.96,25.96,17700,12.3689090110826,12.4812719199769,11.6677644595823,11.6677644595823,39381.322925373,0.0,1.0
2008-04-17,26.97,27.885,26.97,27.45,1600,12.1217106115152,12.5329588580683,12.1217106115152,12.3374473965922,3559.89359777383,0.0,1.0
2008-04-18,28.39,28.39,26.5,27.45,6100,12.7599319340347,12.7599319340347,11.910468342794,12.3374473965922,13572.0943415127,0.0,1.0
2008-04-21,28.73,28.97,27.73,28.25,5900,12.912745490131,13.0206138826695,12.4632938545538,12.6970087050539,13127.1076417909,0.0,1.0
2008-04-22,25.79,28.65,25.5,28.65,7800,11.5913576815342,12.8767893592848,11.4610167072168,12.8767893592848,17354.4812891474,0.0,1.0
2008-04-23,25.22,26.01,24.93,26.01,14000,11.3351702492552,11.6902370413612,11.2048292749379,11.6902370413612,31149.068980521,0.0,1.0
2008-04-24,26.5,26.98,25.25,25.25,7200,11.910468342794,12.126205127871,11.3486537983225,11.3486537983225,16019.5211899821,0.0,1.0
2008-04-25,26.52,26.69,25.36,26.61,3000,11.9194573755055,11.9958641535536,11.398093478236,11.9599080227074,6674.80049582592,0.0,1.0
2008-04-28,26.12,27.37,25.65,26.41,5200,11.7396767212747,12.3014912657461,11.5284344525534,11.870017695592,11569.6541927649,0.0,1.0
2008-04-29,25.09,26.2,25.0,26.2,7400,11.2767415366302,11.7756328521208,11.2362908894283,11.7756328521208,16464.5078897039,0.0,1.0
2008-04-30,25.38,25.95,25.01,25.95,7900,11.4070825109476,11.6632699432265,11.240785405784,11.6632699432265,17576.9746390082,0.0,1.0
2008-05-01,25.61,26.35,25.44,26.21,9100,11.5104563871303,11.8430505974574,11.4340496090822,11.7801273684766,20246.8948373386,0.0,1.0
2008-05-02,25.24,26.0,24.87,26.0,33300,11.3441592819668,11.6857425250054,11.1778621768032,11.6857425250054,74090.2855036675,0.0,1.0
2008-05-05,25.65,25.9599,25.12,25.18,10600,11.5284344525534,11.6677195144188,11.2902250856975,11.3171921838321,23584.2950852516,0.0,1.0
2008-05-06,25.51,25.96,25.45,25.55,6600,11.4655112235726,11.6677644595823,11.438544125438,11.4834892889957,14684.561090817,0.0,1.0
2008-05-07,24.7,25.98,24.5,25.59,7400,11.1014553987551,11.6767534922939,11.0115650716397,11.5014673544188,16464.507889704,0.0,1.0
2008-05-08,25.14,25.49,24.51,24.52,16000,11.2992141184091,11.4565221908611,11.0160595879955,11.0205541043512,35598.9359777381,0.0,1.0
2008-05-09,25.03,25.24,24.51,24.89,6500,11.2497744384956,11.3441592819668,11.0160595879955,11.1868512095148,14462.0677409561,0.0,1.0
2008-05-12,25.53,25.53,25.0,25.16,4800,11.4745002562841,11.4745002562841,11.2362908894283,11.3082031511206,10679.6807933215,0.0,1.0
2008-05-13,25.49,25.5,24.51,25.5,11800,11.4565221908611,11.4610167072168,11.0160595879955,11.4610167072168,26254.2152835818,0.0,1.0
2008-05-14,25.07,25.5,24.57,25.48,14200,11.2677525039187,11.4610167072168,11.0430266861301,11.4520276745053,31594.0556802426,0.0,1.0
2008-05-15,25.46,25.66,24.75,25.11,21900,11.4430386417937,11.5329289689092,11.123927980534,11.2857305693417,48726.0436195294,0.0,1.0
2008-05-16,25.7,25.7,25.4,25.56,12700,11.5509070343323,11.5509070343323,11.4160715436591,11.4879838053515,28256.6554323296,0.0,1.0
2008-05-19,25.75,25.76,25.0,25.74,9700,11.5733796161111,11.5778741324669,11.2362908894283,11.5688850997553,21581.8549365038,0.0,1.0
2008-05-20,26.11,26.11,24.552,25.65,17200,11.7351822049189,11.7351822049189,11.0349365566897,11.5284344525534,38268.8561760685,0.0,1.0
2008-05-21,25.58,26.51,25.28,26.21,16400,11.496972838063,11.9149628591497,11.3621373473899,11.7801273684766,36488.9093771817,0.0,1.0
2008-05-22,25.82,26.25,25.5,25.84,12900,11.6048412306015,11.7981054338997,11.4610167072168,11.6138302633131,28701.6421320515,0.0,1.0
2008-05-23,25.05,26.0,25.03,25.65,4200,11.2587634712071,11.6857425250054,11.2497744384956,11.5284344525534,9344.7206941563,0.0,1.0
2008-05-27,24.84,25.21,24.0,25.03,12200,11.1643786277359,11.3306757328995,10.7868392538511,11.2497744384956,27144.1886830254,0.0,1.0
2008-05-28,25.29,25.84,25.005,25.03,4700,11.3666318637456,11.6138302633131,11.2385381476061,11.2497744384956,10457.1874434606,0.0,1.0
2008-05-29,25.22,25.75,25.11,25.16,12400,11.3351702492552,11.5733796161111,11.2857305693417,11.3082031511206,27589.1753827472,0.0,1.0
2008-05-30,25.99,26.0,24.39,25.16,25700,11.6812480086496,11.6857425250054,10.9621253917262,11.3082031511206,57180.7909142421,0.0,1.0
2008-06-02,25.51,25.99,25.03,25.89,6400,11.4655112235726,11.6812480086496,11.2497744384956,11.6363028450919,14239.5743910953,0.0,1.0
2008-06-03,25.29,25.9899,24.76,25.63,6000,11.3666318637456,11.6812030634861,11.1284224968898,11.5194454198419,13349.6009916519,0.0,1.0
2008-06-04,25.5,25.5,24.82,25.24,8600,11.4610167072168,11.4610167072168,11.1553895950244,11.3441592819668,19134.4280880343,0.0,1.0
2008-06-05,26.6,26.6,25.45,25.45,10400,11.9554135063517,11.9554135063517,11.438544125438,11.438544125438,23139.3083855298,0.0,1.0
2008-06-06,24.76,26.26,24.76,26.26,10000,11.1284224968898,11.8025999502555,11.1284224968898,11.8025999502555,22249.3349860863,0.0,1.0
2008-06-09,25.56,26.38,24.75,24.9,15200,11.4879838053515,11.8565341465247,11.123927980534,11.1913457258706,33818.9891788512,0.0,1.0
2008-06-10,24.94,25.61,24.81,25.32,3600,11.2093237912936,11.5104563871303,11.1508950786686,11.3801154128129,8009.76059499113,0.0,1.0
2008-06-11,24.5,25.0,24.5,24.83,13600,11.0115650716397,11.2362908894283,11.0115650716397,11.1598841113802,30259.0955810775,0.0,1.0
2008-06-12,25.0,25.15,24.5,24.5,5800,11.2362908894283,11.3037086347648,11.0115650716397,11.0115650716397,12904.6142919301,0.0,1.0
2008-06-13,25.22,25.49,24.52,25.32,3300,11.3351702492552,11.4565221908611,11.0205541043512,11.3801154128129,7342.28054540853,0.0,1.0
2008-06-16,25.0,26.24,24.9,25.22,16700,11.2362908894283,11.7936109175439,11.1913457258706,11.3351702492552,37156.3894267641,0.0,1.0
2008-06-17,25.21,25.89,24.98,24.98,2200,11.3306757328995,11.6363028450919,11.2273018567167,11.2273018567167,4894.85369693899,0.0,1.0
2008-06-18,25.43,25.43,24.5,25.28,12500,11.4295550927264,11.4295550927264,11.0115650716397,11.3621373473899,27811.6687326081,0.0,1.0
2008-06-19,25.57,25.74,24.51,25.32,10600,11.4924783217072,11.5688850997553,11.0160595879955,11.3801154128129,23584.2950852516,0.0,1.0
2008-06-20,25.21,25.73,24.73,25.27,30500,11.3306757328995,11.5643905833996,11.1149389478224,11.3576428310341,67860.4717075632,0.0,1.0
2008-06-23,24.89,25.45,24.41,25.45,7400,11.1868512095148,11.438544125438,10.9711144244378,11.438544125438,16464.5078897039,0.0,1.0
2008-06-24,24.58,24.73,24.0,24.73,5500,11.0475212024859,11.1149389478224,10.7868392538511,11.1149389478224,12237.1342423475,0.0,1.0
2008-06-25,24.94,25.46,24.74,24.74,3600,11.2093237912936,11.4430386417937,11.1194334641782,11.1194334641782,8009.76059499113,0.0,1.0
2008-06-26,24.51,25.25,24.5,24.73,4600,11.0160595879955,11.3486537983225,11.0115650716397,11.1149389478224,10234.6940935997,0.0,1.0
2008-06-27,24.45,24.68,23.77,24.54,96400,11.0789828169763,11.1832022872382,10.7708556875062,11.1197643488179,212743.357304283,0.2,1.0
2008-06-30,24.78,25.49,24.54,24.54,14300,11.2285151003956,11.5502360738129,11.1197643488179,11.1197643488179,31558.4025876686,0.0,1.0
2008-07-01,24.8,25.66,23.9,24.58,13900,11.2375776630271,11.6272678561804,10.8297623446107,11.1378894740808,30675.6500677337,0.0,1.0
2008-07-02,24.77,25.01,24.19,24.74,11600,11.2239838190798,11.3327345706575,10.9611695027671,11.2103899751326,25599.8230781089,0.0,1.0
2008-07-03,25.0,25.26,24.31,24.96,6000,11.3282032893418,11.4460166035509,11.015544878556,11.3100781640788,13241.2877990218,0.0,1.0
2008-07-07,25.16,26.25,24.54,25.18,10400,11.4007037903936,11.8946134538089,11.1197643488179,11.409766353025,22951.5655183044,0.0,1.0
2008-07-08,26.72,26.75,24.57,25.45,14600,12.1075836756485,12.1211775195957,11.1333581927651,11.5321109485499,32220.4669776197,0.0,1.0
2008-07-09,26.06,27.63,24.95,26.68,22000,11.8085191088099,12.5199302753805,11.3055468827631,12.0894585503856,48551.3885964132,0.0,1.0
2008-07-10,26.36,26.36,25.36,26.08,4100,11.944457548282,11.944457548282,11.4913294167083,11.8175816714414,9048.21332933155,0.0,1.0
2008-07-11,27.38,27.38,25.59,26.25,13000,12.4066482424871,12.4066482424871,11.5955488869703,11.8946134538089,28689.4568978806,0.0,1.0
2008-07-14,26.99,27.61,25.335,26.25,11200,12.2299282711734,12.5108677127491,11.480001213419,11.8946134538089,24717.070558174,0.0,1.0
2008-07-15,27.8,28.35,26.11,27.12,20100,12.5969620577481,12.8461825301136,11.8311755153886,12.288834928278,44358.3141267229,0.0,1.0
2008-07-16,28.59,28.59,26.4,27.91,42200,12.9549332816913,12.9549332816913,11.9625826735449,12.6468061522212,93130.3908531197,0.0,1.0
2008-07-17,29.69,29.87,28.0,28.7,13800,13.4533742264223,13.5349372901056,12.6875876840628,13.0047773761644,30454.9619377501,0.0,1.0
2008-07-18,30.12,30.31,29.8,29.8,5500,13.648219322999,13.734313667998,13.5032183208954,13.5032183208954,12137.8471491033,0.0,1.0
2008-07-21,29.41,30.2899,28.74,30.01,8000,13.3264983495817,13.7252057925534,13.0229025014273,13.5983752285259,17655.0503986957,0.0,1.0
2008-07-22,32.3,32.3,28.56,28.79,20100,14.6360386498296,14.6360386498296,12.9413394377441,13.045558908006,44358.314126723,0.0,1.0
2008-07-23,32.94,33.1,29.93,32.06,16500,14.9260406540367,14.9985411550885,13.562124978,14.5272878982519,36413.54144731,0.0,1.0
2008-07-24,31.71,33.07,31.08,33.07,6800,14.3686930522011,14.9849473111413,14.0832223293097,14.9849473111413,15006.7928388914,0.0,1.0
2008-07-25,31.92,32.72,31.26,31.38,7600,14.4638499598316,14.8263524650905,14.164785392993,14.2191607687818,16772.2978787609,0.0,1.0
2008-07-28,31.57,32.0,31.01,32.0,5700,14.3052551137808,14.5001002103575,14.0515033600996,14.5001002103575,12579.2234090707,0.0,1.0
2008-07-29,32.66,32.69,31.57,31.92,12600,14.7991647771961,14.8127586211433,14.3052551137808,14.4638499598316,27806.7043779458,0.0,1.0
2008-07-30,30.0,32.65,28.84,32.65,17200,13.5938439472101,14.7946334958804,13.0682153145847,14.7946334958804,37958.3583571959,0.0,1.0
2008-07-31,29.32,30.46,28.05,29.75,8500,13.28571681774,13.802282887734,12.7102440906415,13.4805619143167,18758.4910486143,0.0,1.0
2008-08-01,28.83,30.47,28.01,29.2,15100,13.0636840332689,13.8068141690498,12.6921189653785,13.2313414419512,33323.9076275383,0.0,1.0
2008-08-04,29.37,29.37,26.89,27.82,12700,13.3083732243187,13.3083732243187,12.184615458016,12.6060246203795,28027.3925079295,0.0,1.0
2008-08-05,31.13,31.69,28.49,29.49,9200,14.1058787358884,14.3596304895697,12.9096204685339,13.3627486001076,20303.3079585001,0.0,1.0
2008-08-06,31.98,32.26,28.73,30.89,9100,14.491037647726,14.6179135245666,13.0183712201116,13.9971279843107,20082.6198285164,0.0,1.0
2008-08-07,29.79,31.85,29.21,31.85,11900,13.4986870395797,14.4321309906214,13.2358727232669,14.4321309906214,26261.8874680598,0.0,1.0
2008-08-08,31.88,31.92,29.35,29.35,9700,14.4457248345686,14.4638499598316,13.2993106616873,13.2993106616873,21406.7486084186,0.0,1.0
2008-08-11,34.45,34.5,29.03,31.88,13000,15.610264132713,15.6329205392917,13.1543096595837,14.4457248345686,28689.4568978805,0.0,1.0
2008-08-12,31.27,34.15,30.41,34.15,17600,14.1693166743087,15.4743256932409,13.7796264811554,15.4743256932409,38841.1108771306,0.0,1.0
2008-08-13,32.01,33.39,31.08,31.08,10900,14.5046314916732,15.1299483132449,14.0832223293097,14.0832223293097,24055.006168223,0.0,1.0
2008-08-14,32.97,34.92,31.0,31.8,10100,14.939634497984,15.8232343545526,14.0469720787838,14.4094745840428,22289.5011283533,0.0,1.0
2008-08-15,33.46,34.0,32.13,33.8,21100,15.161667282455,15.4063564735048,14.5590068674621,15.3157308471901,46565.1954265601,0.0,1.0
2008-08-18,34.21,34.69,31.85,33.36,12200,15.5015133811353,15.7190148842907,14.4321309906214,15.1163544692977,26923.951858011,0.0,1.0
2008-08-19,33.9,34.43,33.51,34.05,7400,15.3610436603475,15.6012015700815,15.1843236890337,15.4290128800835,16330.9216187935,0.0,1.0
2008-08-20,33.87,34.3,33.67,33.88,11200,15.3474498164003,15.5422949129769,15.2568241900855,15.351981097716,24717.0705581739,0.0,1.0
2008-08-21,34.08,34.08,33.44,33.63,2400,15.4426067240307,15.4426067240307,15.1526047198236,15.2386990648226,5296.51511960873,0.0,1.0
2008-08-22,35.0,35.0,34.0,34.09,5300,15.8594846050785,15.8594846050785,15.4063564735048,15.4471380053465,11696.4708891359,0.0,1.0
2008-08-25,33.73,34.95,33.49,34.75,11200,15.2840118779799,15.8368281984998,15.1752611264023,15.7462025721851,24717.0705581741,0.0,1.0
2008-08-26,33.31,33.65,31.8,33.16,6900,15.093698062719,15.247761627454,14.4094745840428,15.0257288429829,15227.4809688751,0.0,1.0
2008-08-27,30.9,33.19,30.69,33.19,7100,14.0016592656265,15.0393226869302,13.906502357996,15.0393226869302,15668.8572288424,0.0,1.0
2008-08-28,30.26,31.39,29.97,31.03,10000,13.7116572614193,14.2236920500975,13.5802501032629,14.060565922731,22068.8129983697,0.0,1.0
2008-08-29,30.12,31.04,29.65,30.48,10900,13.648219322999,14.0650972040468,13.4352491011594,13.8113454503655,24055.0061682229,0.0,1.0
2008-09-02,28.59,30.45,28.34,30.36,10900,12.9549332816913,13.7977516064183,12.8416512487979,13.7569700745767,24055.0061682229,0.0,1.0
2008-09-03,28.89,29.58,27.86,28.5,12100,13.0908717211634,13.4035301319492,12.6241497456425,12.9141517498496,26703.2637280272,0.0,1.0
2008-09-04,27.15,29.33,26.705,28.75,21100,12.3024287722252,13.2902480990558,12.1007867536749,13.0274337827431,46565.1954265599,0.0,1.0
2008-09-05,28.48,28.8,27.79,27.82,4000,12.9050891872182,13.0500901893217,12.5924307764323,12.6060246203795,8827.52519934784,0.0,1.0
2008-09-08,31.81,31.81,28.77,28.77,13800,14.4140058653585,14.4140058653585,13.0364963453745,13.0364963453745,30454.9619377501,0.0,1.0
2008-09-09,33.35,33.86,31.48,31.72,18600,15.1118231879819,15.3429185350845,14.2644735819392,14.3732243335169,41047.9921769677,0.0,1.0
2008-09-10,33.97,34.39,33.055,33.68,16100,15.3927626295576,15.5830764448186,14.9781503891677,15.2613554714013,35530.7889273752,0.0,1.0
2008-09-11,34.06,34.06,33.51,33.51,12800,15.4335441613993,15.4335441613993,15.1843236890337,15.1843236890337,28248.0806379131,0.0,1.0
2008-09-12,33.57,34.08,32.28,34.08,7800,15.2115113769282,15.4426067240307,14.6269760871981,15.4426067240307,17213.6741387283,0.0,1.0
2008-09-15,32.91,34.4,31.47,33.46,7200,14.9124468100895,15.5876077261343,14.2599423006234,15.161667282455,15889.5453588262,0.0,1.0
2008-09-16,38.49,38.49,31.31,33.05,21100,17.4409017842706,17.4409017842706,14.1874417995717,14.9758847485098,46565.19542656,0.0,1.0
2008-09-17,35.23,37.96,35.02,37.96,20400,15.9637040753404,17.2007438745366,15.86854716771,17.2007438745366,45020.3785166742,0.0,1.0
2008-09-18,36.24,36.47,33.88,35.81,31400,16.4213634882299,16.5255829584918,15.351981097716,16.2265183916532,69296.0728148806,0.0,1.0
2008-09-19,36.4,37.24,34.005,36.53,62600,16.4938639892816,16.8744916198035,15.4086221141627,16.5527706463862,138150.769369794,0.0,1.0
2008-09-22,35.19,36.75,34.65,36.03,20200,15.9455789500775,16.6524588353324,15.7008897590277,16.3262065805994,44579.0022567067,0.0,1.0
2008-09-23,35.83,36.75,35.04,35.16,7100,16.2355809542847,16.6524588353324,15.8776097303415,15.9319851061303,15668.8572288424,0.0,1.0
2008-09-24,34.32,35.83,34.32,35.2,10100,15.5513574756084,16.2355809542847,15.5513574756084,15.9501102313932,22289.5011283534,0.0,1.0
2008-09-25,34.32,35.305,33.43,34.33,24500,15.5513574756084,15.9976886852085,15.1480734385078,15.5558887569241,54068.5918460057,0.0,1.0
2008-09-26,33.24,34.66,32.73,34.17,7600,15.1526047198236,15.7999181585164,14.9201189073353,15.5765494367139,16671.9850924047,0.2,1.0
2008-09-29,29.24,32.82,20.41,32.67,13000,13.3291865826607,14.9611458154215,9.30399104487362,14.8927676352779,28517.869237008,0.0,1.0
2008-09-30,27.65,29.68,27.36,29.68,29400,12.6043778731384,13.5297625777486,12.4721800581941,13.5297625777486,64494.2581206185,0.0,1.0
2008-10-01,26.99,29.09,26.2,27.78,18700,12.3035138805066,13.2608084025171,11.9433887984169,12.6636389625962,41021.8580563115,0.0,1.0
2008-10-02,26.18,27.98,25.93,26.88,9600,11.9342717077311,12.7548098694544,11.8203080741584,12.2533698817346,21059.3495904059,0.0,1.0
2008-10-03,27.54,27.54,26.52,26.52,5200,12.5542338743665,12.5542338743665,12.0892622493899,12.0892622493899,11407.1476948032,0.0,1.0
2008-10-06,27.04,29.86,27.0,27.26,13200,12.3263066072211,13.6118163939209,12.3080724258495,12.4265946047651,28956.6056868082,0.0,1.0
2008-10-07,24.17,27.64,24.17,27.64,7700,11.0180040938067,12.5998193277955,11.0180040938067,12.5998193277955,16891.3533173048,0.0,1.0
2008-10-08,28.05,29.97,23.56,23.98,12500,12.7867196868547,13.6619603926929,10.7399328278894,10.9313917322915,27421.0281125078,0.0,1.0
2008-10-09,21.26,30.0,20.94,28.63,17100,9.69146739902074,13.6756360287216,9.5455939480477,13.0511153167434,37511.9664579106,0.0,1.0
2008-10-10,24.02,24.99,18.51,20.13,33700,10.9496259136631,11.3918048119251,8.43786742972125,9.17635177527222,73927.0917913211,0.0,1.0
2008-10-13,24.48,24.95,22.56,24.95,20000,11.1593189994369,11.3735706305535,10.2840782935987,11.3735706305535,43873.6449800122,0.0,1.0
2008-10-14,24.53,26.22,24.46,24.49,13000,11.1821117261514,11.9525058891027,11.150201908751,11.1638775447798,28517.8692370081,0.0,1.0
2008-10-15,23.18,24.49,23.18,24.47,13800,10.5667081048589,11.1638775447798,10.5667081048589,11.1547604540939,30272.8150362086,0.0,1.0
2008-10-16,26.13,26.46,23.01,23.22,18900,11.9114789810165,12.0619109773325,10.4892128340295,10.5849422862305,41460.5945061119,0.0,1.0
2008-10-17,25.01,29.05,24.1,24.99,39600,11.4009219026109,13.2425742211455,10.9860942764064,11.3918048119251,86869.8170604249,0.0,1.0
2008-10-20,26.66,27.87,24.1899,25.21,11600,12.1530818841906,12.7046658706824,11.0270755990391,11.4920928094691,25446.7140884073,0.0,1.0
2008-10-21,27.94,29.13,26.29,26.33,21700,12.7365756880828,13.2790425838887,11.9844157065031,12.0026498878747,47602.9048033133,0.0,1.0
2008-10-22,26.04,27.8,26.04,27.21,6900,11.8704520729304,12.6727560532821,11.8704520729304,12.4038018780505,15136.4075181043,0.0,1.0
2008-10-23,25.64,26.53,24.86,26.27,6700,11.6881102592141,12.0938207947328,11.3325437224673,11.9752986158172,14697.6710683041,0.0,1.0
2008-10-24,23.01,24.5,22.2,23.26,6800,10.4892128340295,11.1684360901227,10.119970661254,10.6031764676022,14917.0392932042,0.0,1.0
2008-10-27,21.28,22.96,20.035,22.67,6700,9.70058448970655,10.466420107315,9.1330455945146,10.3342222923707,14697.6710683042,0.0,1.0
2008-10-28,21.44,22.18,21.1,21.28,14300,9.77352121519307,10.1108535705682,9.61853067353422,9.70058448970655,31369.6561607089,0.0,1.0
2008-10-29,23.15,25.03,21.73,21.73,6000,10.5530324688302,11.4100389932968,9.90571903013737,9.90571903013737,13162.0934940037,0.0,1.0
2008-10-30,26.08,27.39,23.33,24.38,8400,11.888686254302,12.4858556942229,10.6350862850025,11.1137335460078,18426.9308916052,0.0,1.0
2008-10-31,29.8,29.8,25.62,25.62,10200,13.5844651218635,13.5844651218635,11.6789931685283,11.6789931685283,22375.5589398063,0.0,1.0
2008-11-03,31.5,32.1,29.34,29.39,7400,14.3594178301577,14.6329305507322,13.3747720360898,13.3975647628043,16233.2486426046,0.0,1.0
2008-11-04,28.87,31.8,28.86,31.36,11600,13.1605204049731,14.4961741904449,13.1559618596302,14.295598195357,25446.7140884072,0.0,1.0
2008-11-05,22.83,28.3,22.01,28.3,23300,10.4071590178572,12.9006833204274,10.0333582997388,12.9006833204274,51112.7964017143,0.0,1.0
2008-11-06,19.05,23.49,18.1,21.74,84300,8.68402887823824,10.708023010489,8.25096707066206,9.91027757548028,184927.413590752,0.0,1.0
2008-11-07,20.72,22.5,17.51,19.15,66700,9.44530595050374,10.2567270215412,7.98201289543053,8.72961433166731,146318.606008341,0.0,1.0
2008-11-10,19.46,21.36,18.73,21.36,27100,8.87092923729744,9.73705285244981,8.53815542726521,9.73705285244981,59448.7889479168,0.0,1.0
2008-11-11,20.3,20.45,18.71,19.25,19600,9.25384704610164,9.32222522624525,8.5290383365794,8.77519978509638,42996.1720804122,0.0,1.0
2008-11-12,17.61,20.4,17.61,19.88,11300,8.0275983488596,9.29943249953071,8.0275983488596,9.06238814169954,24788.609413707,0.0,1.0
2008-11-13,21.1,21.1,17.76,17.76,14000,9.61853067353422,9.61853067353422,8.09597652900321,8.09597652900321,30711.5514860087,0.0,1.0
2008-11-14,18.72,21.15,18.29,20.68,11700,8.5335968819223,9.64132340024875,8.33757943217729,9.42707176913212,25666.0823133073,0.0,1.0
2008-11-17,18.4,18.9,17.89,18.55,3200,8.38772343094927,8.61565069809463,8.155237618461,8.45610161109288,7019.78319680199,0.0,1.0
2008-11-18,17.62,19.0,16.26,18.07,17700,8.03215689420251,8.6612361515237,7.41219472756713,8.23729143463333,38828.175807311,0.0,1.0
2008-11-19,16.64,17.94,16.64,17.56,18800,7.5854194505976,8.17803034517554,7.5854194505976,8.00480562214507,41241.2262812117,0.0,1.0
2008-11-20,15.27,16.93,14.9,15.42,32700,6.96089873861931,7.71761726554191,6.79223256093175,7.02927691876292,71733.4095423203,0.0,1.0
2008-11-21,15.21,16.73,11.81,15.42,47700,6.93354746656187,7.62644635868377,5.38364204997342,7.02927691876292,104638.64327733,0.0,1.0
2008-11-24,20.63,20.79,14.03,15.43,41400,9.40427904241758,9.4772157679041,6.39563911609882,7.03383546410583,90818.4451086257,0.0,1.0
2008-11-25,20.0,20.97,19.07,20.82,23600,9.11709068581443,9.55926958407643,8.69314596892406,9.49089140393282,51770.9010764146,0.0,1.0
2008-11-26,22.43,22.71,19.02,19.32,15500,10.2248172041409,10.3524564737423,8.67035324220952,8.80710960249674,34002.0748595096,0.0,1.0
2008-11-28,22.83,22.85,20.84,22.61,4500,10.4071590178572,10.416276108543,9.50000849461863,10.3068710203132,9871.57012050276,0.0,1.0
2008-12-01,16.74,23.04,16.39,21.99,20200,7.63100490402667,10.5028884700582,7.47145581702492,10.024241209053,44312.3814298126,0.0,1.0
2008-12-02,18.82,19.2699,16.77,17.22,15200,8.57918233535137,8.78427129032877,7.6446805400554,7.84981508048622,33343.9701848094,0.0,1.0
2008-12-03,17.88,19.28,16.77,18.25,40700,8.1506790731181,8.78887542112511,7.6446805400554,8.31934525080566,89282.8675343252,0.0,1.0
2008-12-04,18.65,19.09,17.62,17.62,10000,8.50168706452195,8.70226305960987,8.03215689420251,8.03215689420251,21936.8224900062,0.0,1.0
2008-12-05,18.98,19.57,17.84,18.3,12800,8.65211906083789,8.92107323606942,8.13244489174647,8.3421379775202,28079.1327872079,0.0,1.0
2008-12-08,20.24,20.48,18.15,19.98,28400,9.2264957740442,9.33590086227397,8.27375979737659,9.10797359512861,62300.5758716176,0.0,1.0
2008-12-09,19.57,21.55,18.77,20.03,18600,8.92107323606942,9.82366521396504,8.55638960863684,9.13076632184315,40802.4898314115,0.0,1.0
2008-12-10,18.56,19.83,18.14,19.83,20200,8.46066015643579,9.039595414985,8.26920125203369,9.039595414985,44312.3814298125,0.0,1.0
2008-12-11,18.71,19.0,17.96,18.2,16600,8.5290383365794,8.6612361515237,8.18714743586136,8.29655252409113,36415.1253334103,0.0,1.0
2008-12-12,19.25,19.25,18.02,18.26,11200,8.77519978509638,8.77519978509638,8.2144987079188,8.32390379614857,24569.241188807,0.0,1.0
2008-12-15,18.13,19.0,18.01,18.99,11700,8.26464270669078,8.6612361515237,8.20994016257589,8.6566776061808,25666.0823133072,0.0,1.0
2008-12-16,19.0,19.19,17.38,18.47,24600,8.6612361515237,8.74784851303894,7.92275180597274,8.41963324834962,53964.5833254153,0.0,1.0
2008-12-17,19.48,19.71,18.655,19.7,15400,8.88004632798325,8.98489287087012,8.50396633719341,8.98033432552721,33782.7066346096,0.0,1.0
2008-12-18,20.99,21.1,18.46,19.47,7900,9.56838667476224,9.61853067353422,8.41507470300672,8.87548778264034,17330.0897671049,0.0,1.0
2008-12-19,20.82,22.5,19.62,21.85,43700,9.49089140393282,10.2567270215412,8.94386596278395,9.96042157425226,95863.9142813271,0.0,1.0
2008-12-22,20.68,21.36,18.71,20.8,20200,9.42707176913212,9.73705285244981,8.5290383365794,9.481774313247,44312.3814298125,0.0,1.0
2008-12-23,20.41,21.52,20.04,20.96,7800,9.30399104487362,9.80998957793632,9.13532486718606,9.55471103873352,17110.7215422048,0.0,1.0
2008-12-24,20.92,20.92,20.12,20.87,3100,9.53647685736189,9.53647685736189,9.17179322992931,9.51368413064735,6800.41497190192,0.0,1.0
2008-12-26,22.59,22.59,20.93,20.93,4100,10.2977539296274,10.2977539296274,9.5410354027048,9.5410354027048,8994.09722090254,0.0,1.0
2008-12-29,20.99,22.26,20.57,22.26,17000,9.56838667476224,10.1473219333115,9.37692777036014,10.1473219333115,37292.5982330105,0.0,1.0
2008-12-30,22.25,22.25,20.55,21.34,7100,10.1427633879685,10.1427633879685,9.36781067967432,9.72793576176399,15575.1439679045,0.0,1.0
2008-12-31,22.85,22.85,21.94,22.29,8700,10.416276108543,10.416276108543,10.0014484823384,10.1609975693402,19085.0355663054,0.0,1.0
2009-01-02,23.79,24.01,22.535,23.2,12600,10.9359502776344,11.0370813857084,10.3590432747579,10.6647350332542,27409.9636876587,0.2,1.0
2009-01-05,24.61,24.83,23.16,23.84,9600,11.3128934986374,11.4140246067113,10.646347559059,10.9589346203785,20883.7818572637,0.0,1.0
2009-01-06,26.49,26.68,24.47,24.85,11500,12.1771047858149,12.2644452882424,11.2485373389539,11.423218343809,25017.0303498471,0.0,1.0
2009-01-07,23.88,26.18,23.79,25.58,30900,10.9773220945738,12.0346018608015,10.9359502776344,11.7587897478726,67219.6728530674,0.0,1.0
2009-01-08,24.54,24.6,23.14,24.12,8500,11.2807154187956,11.3082966300885,10.6371538219613,11.0876469397453,18490.8485194524,0.0,1.0
2009-01-09,22.72,24.79,22.33,24.55,35600,10.444085342911,11.3956371325161,10.2648074695072,11.2853122873445,77444.0243873534,0.0,1.0
2009-01-12,21.35,23.4,21.11,23.13,26600,9.81431435172318,10.7566724042306,9.70398950655159,10.6325569534125,57865.4788961684,0.0,1.0
2009-01-13,20.93,22.5,20.5,21.23,19300,9.62124587267289,10.3429542348371,9.42358052507378,9.75915192913738,41985.103108874,0.0,1.0
2009-01-14,22.81,23.36,20.75,20.87,30500,10.4854571598504,10.7382849300353,9.53850223879419,9.59366466137999,66349.5152756817,0.0,1.0
2009-01-15,22.41,23.04,21.29,23.01,34700,10.3015824178977,10.5911851364732,9.78673314043028,10.5773945308267,75486.1698382349,0.0,1.0
2009-01-16,22.15,22.71,21.1,22.37,21900,10.1820638356285,10.4394884743622,9.69939263800277,10.2831949437025,47641.127361883,0.0,1.0
2009-01-20,20.75,22.5,20.36,21.81,16700,9.53850223879419,10.3429542348371,9.35922436539035,10.0257703049687,36329.0788558651,0.0,1.0
2009-01-21,21.23,21.24,19.05,21.24,10900,9.75915192913738,9.7637487976862,8.75703458549539,9.7637487976862,23711.7939837682,0.0,1.0
2009-01-22,19.62,21.78,19.3,20.68,12000,9.01905609277793,10.0119796993223,8.8719562992158,9.50632415895248,26104.7273215797,0.0,1.0
2009-01-23,18.83,19.98,18.83,19.1,12300,8.65590347742143,9.18454336053533,8.65590347742143,8.78001892823947,26757.3455046192,0.0,1.0
2009-01-26,21.66,22.54,19.01,19.01,12900,9.95681727673649,10.3613417090323,8.73864711130013,8.73864711130013,28062.5818706982,0.0,1.0
2009-01-27,23.3,23.78,21.67,21.67,16000,10.7107037187424,10.9313534090856,9.96141414528531,9.96141414528531,34806.3030954396,0.0,1.0
2009-01-28,23.82,24.47,22.59,23.94,32300,10.9497408832809,11.2485373389539,10.3843260517764,11.0049033058667,70265.2243739184,0.0,1.0
2009-01-29,21.51,23.82,21.4,22.61,13100,9.88786424850425,10.9497408832809,9.83729869446726,10.3935197888741,28497.6606593912,0.0,1.0
2009-01-30,19.12,21.66,19.0,21.66,17500,8.78921266533711,9.95681727673649,8.73405024275131,9.95681727673649,38069.3940106371,0.0,1.0
2009-02-02,21.86,22.24,19.15,19.15,23300,10.0487546477128,10.2234356525678,8.80300327098356,8.80300327098356,50686.678882734,0.0,1.0
2009-02-03,22.45,22.89,21.27,22.06,20600,10.319969892093,10.5222321082409,9.77753940333265,10.1406920186892,44813.1152353785,0.0,1.0
2009-02-04,22.14,22.88,21.47,22.51,6700,10.1774669670797,10.5176352396921,9.86947677430898,10.3475511033859,14575.1394212153,0.0,1.0
2009-02-05,21.64,22.01,21.0,22.01,14200,9.94762353963886,10.1177076759451,9.65342395251461,10.1177076759451,30890.5939972027,0.0,1.0
2009-02-06,24.25,24.25,20.91,21.54,10600,11.14740623088,11.14740623088,9.61205213557526,9.9016548541507,23059.1758007287,0.0,1.0
2009-02-09,23.46,24.09,22.66,24.09,10300,10.7842536155235,11.0738563340989,10.4165041316181,11.0738563340989,22406.5576176892,0.0,1.0
2009-02-10,21.16,23.99,21.16,23.32,11500,9.72697384929567,11.0278876486107,9.72697384929567,10.71989745584,25017.0303498472,0.0,1.0
2009-02-11,21.68,22.25,20.56,20.56,6800,9.96601101383413,10.2280325211167,9.45116173636668,9.45116173636668,14792.6788155618,0.0,1.0
2009-02-12,22.44,22.81,20.87,21.39,5300,10.3153730235442,10.4854571598504,9.59366466137999,9.83270182591845,11529.5879003643,0.0,1.0
2009-02-13,23.14,23.15,22.29,22.9,3800,10.6371538219613,10.6417506905101,10.2464199953119,10.5268289767897,8266.49698516693,0.0,1.0
2009-02-17,22.24,23.1,22.24,22.32,7300,10.2234356525678,10.6187663477661,10.2234356525678,10.2602106009584,15880.3757872944,0.0,1.0
2009-02-18,20.41,22.9,20.32,22.81,36400,9.38220870813443,10.5268289767897,9.34083689119509,10.4854571598504,79184.3395421251,0.0,1.0
2009-02-19,20.36,21.43,20.07,20.83,14300,9.35922436539035,9.85108930011372,9.22591517747467,9.57527718718472,31108.1333915492,0.0,1.0
2009-02-20,20.6,21.15,20.37,20.37,5700,9.46954921056195,9.72237698074685,9.36382123393917,9.36382123393917,12399.7454777504,0.0,1.0
2009-02-23,19.16,20.9,19.16,20.77,11500,8.80760013953237,9.60745526702644,8.80760013953237,9.54769597589183,25017.0303498472,0.0,1.0
2009-02-24,20.19,20.19,19.0,19.47,10500,9.28107760006047,9.28107760006047,8.73405024275131,8.95010306454568,22841.6364063822,0.0,1.0
2009-02-25,19.62,20.11,19.45,20.0,9700,9.01905609277793,9.24430265166994,8.94090932744805,9.19373709763296,21101.3212516103,0.0,1.0
2009-02-26,18.61,19.82,18.51,19.82,10200,8.55477236934747,9.11099346375426,8.5088036838593,9.11099346375426,22189.0182233427,0.0,1.0
2009-02-27,17.77,18.69,17.21,18.27,16600,8.16863541124688,8.591547317738,7.91121077251316,8.39847883868771,36111.5394615186,0.0,1.0
2009-03-02,15.26,18.29,15.25,17.57,13400,7.01482140549395,8.40767257578534,7.01022453694513,8.07669804027055,29150.2788424307,0.0,1.0
2009-03-03,15.38,16.34,15.35,15.66,12300,7.06998382807974,7.51128320876613,7.0561932224333,7.19869614744661,26757.3455046192,0.0,1.0
2009-03-04,16.16,16.16,15.49,15.77,6000,7.42853957488743,7.42853957488743,7.12054938211673,7.24926170148359,13052.3636607899,0.0,1.0
2009-03-05,14.33,16.28,14.33,15.64,9100,6.58731263045401,7.48370199747323,6.58731263045401,7.18950241034897,19796.0848855313,0.0,1.0
2009-03-06,14.25,15.1,13.64,14.53,6200,6.55053768206348,6.94127150871288,6.27012870058568,6.67925000143034,13487.4424494829,0.0,1.0
2009-03-09,13.57,14.92,13.5658,14.07,11300,6.23795062074396,6.85852787483419,6.23601993595346,6.46779404818479,24581.9515611542,0.0,1.0
2009-03-10,14.92,15.0254,13.59,14.02,15500,6.85852787483419,6.90697886933871,6.2471443578416,6.4448097054407,33718.6061237071,0.0,1.0
2009-03-11,13.81,16.51,13.72,15.09,25900,6.34827546591556,7.58942997409601,6.30690364897621,6.93667464016407,56342.7031357429,0.0,1.0
2009-03-12,15.0,15.04,12.52,13.77,14100,6.89530282322472,6.91369029741998,5.75527942311823,6.32988799172029,30673.0546028562,0.0,1.0
2009-03-13,14.16,14.97,13.91,14.97,11200,6.50916586512413,6.88151221757827,6.39424415140372,6.88151221757827,24364.4121668077,0.0,1.0
2009-03-16,13.68,14.91,13.52,13.92,10200,6.28851617478094,6.85393100628537,6.21496627799988,6.39884101995254,22189.0182233428,0.0,1.0
2009-03-17,14.53,14.57,13.42,13.71,13800,6.67925000143034,6.69763747562561,6.16899759251171,6.30230678042739,30020.4364198167,0.0,1.0
2009-03-18,14.02,14.75,13.514,14.41,24100,6.4448097054407,6.78038110950431,6.21220815687059,6.62408757884455,52426.9940375059,0.0,1.0
2009-03-19,13.49,14.23,13.29,14.23,8500,6.20117567235343,6.54134394496585,6.1092383013771,6.54134394496585,18490.8485194523,0.0,1.0
2009-03-20,12.74,14.09,12.74,13.68,14900,5.85641053119219,6.47698778528242,5.85641053119219,6.28851617478094,32413.3697576282,0.0,1.0
2009-03-23,13.35,13.5,12.51,13.22,33000,6.13681951267,6.20577254090225,5.75068255456942,6.07706022153539,71788.0001343442,0.0,1.0
2009-03-24,12.86,13.31,12.59,13.2,5600,5.91157295377799,6.11843203847473,5.78745750295995,6.06786648443775,12182.2060834039,0.0,1.0
2009-03-25,12.74,13.24,12.03,13.0,33100,5.85641053119219,6.08625395863302,5.53003286422622,5.97592911346142,72005.5395286908,0.0,1.0
2009-03-26,12.91,12.94,12.31,12.93,36500,5.93455729652207,5.94834790216852,5.65874518359309,5.94375103361971,79401.8789364717,0.0,1.0
2009-03-27,12.56,12.98,12.34,12.52,11000,5.7736668973135,5.96673537636379,5.67253578923953,5.75527942311823,23929.3333781147,0.0,1.0
2009-03-30,12.25,13.01,11.9,12.91,15500,5.63116397230019,5.98052598201024,5.47027357309161,5.93455729652207,33718.6061237071,0.0,1.0
2009-03-31,12.17,12.46,11.68,12.39,19800,5.59438902390966,5.72769821182533,5.36914246501765,5.69552013198362,43072.8000806065,0.0,1.0
2009-04-01,12.05,12.37,12.01,12.01,17500,5.53922660132386,5.68632639488598,5.52083912712859,5.52083912712859,38069.3940106371,0.0,1.0
2009-04-02,12.55,12.5925,12.17,12.4,46100,5.76907002876468,5.78860672009715,5.59438902390966,5.70011700053243,100285.660793735,0.0,1.0
2009-04-03,12.82,12.95,12.39,12.54,14500,5.90697608522918,5.96687521869874,5.70884818221447,5.77796256698704,31469.5704397435,0.03,1.0
2009-04-06,11.88,12.61,11.21,12.61,9000,5.47385927398772,5.81021594654757,5.1651483553369,5.81021594654757,19532.8368246684,0.0,1.0
2009-04-07,11.51,12.14,11.51,11.67,7500,5.30337712488204,5.59365754092685,5.30337712488204,5.37709913530612,16277.364020557,0.0,1.0
2009-04-08,11.9,11.92,11.51,11.58,4100,5.48307452529073,5.49228977659374,5.30337712488204,5.33563050444258,8898.29233123783,0.0,1.0
2009-04-09,12.38,12.75,12.17,12.19,17600,5.70424055656296,5.87472270566864,5.60748041788136,5.61669566918437,38197.5475682404,0.0,1.0
2009-04-13,11.75,12.25,11.67,12.18,9400,5.41396014051816,5.6443414230934,5.37709913530612,5.61208804353287,20400.9629057648,0.0,1.0
2009-04-14,9.97,11.83,9.96,11.51,15000,4.5938027745503,5.4508211457302,4.5891951488988,5.30337712488204,32554.728041114,0.0,1.0
2009-04-15,10.11,10.45,9.96,10.05,26200,4.65830953367137,4.81496880582253,4.5891951488988,4.63066377976234,56862.2583118124,0.0,1.0
2009-04-16,11.15,11.24,10.0,10.18,38600,5.13750260142787,5.17897123229141,4.60762565150482,4.6905629132319,83774.1668258,0.0,1.0
2009-04-17,11.93,12.72,10.9,11.19,24300,5.49689740224525,5.86089982871413,5.02231196014025,5.15593310403389,52738.6594266046,0.0,1.0
2009-04-20,11.38,11.85,11.31,11.6,19200,5.24347799141248,5.46003639703321,5.21122461185195,5.34484575574559,41670.0518926259,0.0,1.0
2009-04-21,11.96,12.42,11.31,11.31,15300,5.51072027919976,5.72267105916898,5.21122461185195,5.21122461185195,33205.8226019363,0.0,1.0
2009-04-22,11.4,11.95,11.06,11.77,25000,5.25269324271549,5.50611265354826,5.09603397056433,5.42317539182117,54257.8800685233,0.0,1.0
2009-04-23,11.35,11.89,10.92,11.46,7600,5.22965511445797,5.47846689963923,5.03152721144326,5.28033899662452,16494.3955408311,0.0,1.0
2009-04-24,11.45,12.49,11.25,11.48,10500,5.27573137097302,5.75492443872952,5.18357885794292,5.28955424792753,22788.3096287798,0.0,1.0
2009-04-27,11.41,11.6,11.38,11.38,6000,5.257300868367,5.34484575574559,5.24347799141248,5.24347799141248,13021.8912164456,0.0,1.0
2009-04-28,11.49,11.87,10.98,11.3,21900,5.29416187357903,5.46925164833622,5.05917296535229,5.20661698620044,47529.9029400265,0.0,1.0
2009-04-29,11.82,11.89,11.46,11.59,12300,5.44621352007869,5.47846689963923,5.28033899662452,5.34023813009408,26694.8769937135,0.0,1.0
2009-04-30,11.48,12.115,10.9,11.94,32200,5.28955424792753,5.58213847679809,5.02231196014025,5.50150502789675,69884.149528258,0.0,1.0
2009-05-01,11.38,12.06,11.3,11.52,16900,5.24347799141248,5.55679653571481,5.20661698620044,5.30798475053355,36678.3269263218,0.0,1.0
2009-05-04,11.74,11.75,11.39,11.61,21900,5.40935251486666,5.41396014051816,5.24808561706399,5.34945338139709,47529.9029400264,0.0,1.0
2009-05-05,11.59,12.13,11.59,11.65,17500,5.34023813009408,5.58904991527534,5.34023813009408,5.36788388400311,37980.5160479663,0.0,1.0
2009-05-06,11.73,12.0,11.64,11.72,27600,5.40474488921515,5.52915078180578,5.36327625835161,5.40013726356365,59900.6995956497,0.0,1.0
2009-05-07,11.54,12.04,11.38,11.97,37000,5.31720000183656,5.5475812844118,5.24347799141248,5.51532790485127,80301.6625014145,0.0,1.0
2009-05-08,12.01,12.865,11.71,11.77,34000,5.53375840745729,5.92771040066095,5.39552963791214,5.42317539182117,73790.7168931917,0.0,1.0
2009-05-11,11.5,11.95,11.42,11.95,21500,5.29876949923054,5.50611265354826,5.2619084940185,5.50611265354826,46661.7768589301,0.0,1.0
2009-05-12,11.26,11.56,10.74,11.56,17600,5.18818648359442,5.32641525313957,4.94858994971617,5.32641525313957,38197.5475682405,0.0,1.0
2009-05-13,11.32,11.4,11.0701,11.35,18500,5.21583223750345,5.25269324271549,5.10068767247235,5.22965511445797,40150.8312507073,0.0,1.0
2009-05-14,11.49,11.49,11.1,11.35,5200,5.29416187357903,5.29416187357903,5.11446447317035,5.22965511445797,11285.6390542529,0.0,1.0
2009-05-15,11.21,11.5,11.09,11.4,28400,5.1651483553369,5.29876949923054,5.10985684751884,5.25269324271549,61636.9517578425,0.0,1.0
2009-05-18,11.42,11.688,11.21,11.21,20100,5.2619084940185,5.38539286147883,5.1651483553369,5.1651483553369,43623.3355750928,0.0,1.0
2009-05-19,11.47,11.67,11.3,11.5,15000,5.28494662227603,5.37709913530612,5.20661698620044,5.29876949923054,32554.728041114,0.0,1.0
2009-05-20,11.19,11.96,10.63,11.56,29700,5.15593310403389,5.51072027919976,4.89790606754962,5.32641525313957,64458.3615214057,0.0,1.0
2009-05-21,11.07,11.14,10.58,11.0,25700,5.10064159621583,5.13289497577637,4.8748679392921,5.0683882166553,55777.100710442,0.0,1.0
2009-05-22,11.0,11.43,10.53,11.13,20500,5.0683882166553,5.26651611967001,4.85182981103457,5.12828735012486,44491.4616561891,0.0,1.0
2009-05-26,12.39,12.42,10.63,10.88,16900,5.70884818221447,5.72267105916898,4.89790606754962,5.01309670883724,36678.3269263218,0.0,1.0
2009-05-27,11.79,12.36,10.81,12.36,17800,5.43239064312418,5.69502530525995,4.98084332927671,5.69502530525995,38631.6106087886,0.0,1.0
2009-05-28,11.78,12.17,11.66,11.85,9900,5.42778301747267,5.60748041788136,5.37249150965462,5.46003639703321,21486.1205071352,0.0,1.0
2009-05-29,11.2,12.06,11.17,11.87,29400,5.16054072968539,5.55679653571481,5.14671785273088,5.46925164833622,63807.2669605835,0.0,1.0
2009-06-01,13.88,13.88,11.36,11.36,50200,6.39538440428869,6.39538440428869,5.23426274010947,5.23426274010947,108949.823177595,0.0,1.0
2009-06-02,14.86,15.57,13.78,13.88,45100,6.84693171813616,7.174073139393,6.34930814777364,6.39538440428869,97881.215643616,0.0,1.0
2009-06-03,14.43,15.2,14.02,14.77,11100,6.64880381512145,7.00359099028732,6.45989116340975,6.80546308727261,24090.4987504244,0.0,1.0
2009-06-04,14.38,14.87,13.63,14.47,12200,6.62576568686393,6.85153934378766,6.28019376300107,6.66723431772747,26477.8454734394,0.0,1.0
2009-06-05,14.81,15.21,14.22,14.62,18900,6.82389358987863,7.00819861593883,6.55204367643985,6.73634870250004,41018.9573318037,0.0,1.0
2009-06-08,15.32,15.36,14.67,14.72,15600,7.05888249810538,7.0773130007114,6.75938683075757,6.78242495901509,33856.9171627586,0.0,1.0
2009-06-09,16.17,16.57,15.23,15.32,19100,7.45053067848329,7.63483570454348,7.01741386724184,7.05888249810538,41453.0203723518,0.0,1.0
2009-06-10,16.22,16.88,15.9466,16.18,16800,7.47356880674081,7.77767209974013,7.34759632142867,7.45513830413479,36461.2954060477,0.0,1.0
2009-06-11,16.28,16.94,16.07,16.23,11200,7.50121456064984,7.80531785364916,7.40445442196824,7.47817643239232,24307.5302706985,0.0,1.0
2009-06-12,16.14,16.6,16.02,16.15,7300,7.43670780152878,7.648658581498,7.38141629371072,7.44131542718028,15843.3009800088,0.0,1.0
2009-06-15,14.25,16.22,14.1,15.59,20600,6.56586655339436,7.47356880674081,6.49675216862179,7.18328839069601,44708.4931764632,0.0,1.0
2009-06-16,13.8,14.56,12.87,14.28,12200,6.35852339907665,6.70870294859101,5.9300142134867,6.57968943034888,26477.8454734394,0.0,1.0
2009-06-17,14.64,15.34,13.39,13.78,20200,6.74556395380305,7.06809774940839,6.16961074736495,6.34930814777364,43840.3670953669,0.0,1.0
2009-06-18,13.99,14.57,13.45,14.57,10800,6.44606828645524,6.71331057424252,6.19725650127398,6.71331057424252,23439.4041896021,0.0,1.0
2009-06-19,14.66,14.96,14.08,14.18,24800,6.75477920510606,6.89300797465121,6.48753691731878,6.53361317383383,53823.8170279752,0.0,1.0
2009-06-22,14.01,15.17,13.91,14.55,12600,6.45528353775825,6.98976811333281,6.4092072812432,6.70409532293951,27345.9715545358,0.0,1.0
2009-06-23,12.93,14.74,12.55,13.72,17900,5.95765996739573,6.7916402103181,5.78257019263855,6.32166239386461,38848.6421290627,0.0,1.0
2009-06-24,13.19,13.63,12.09,12.5901,10700,6.07745823433485,6.28019376300107,5.57061941266932,5.80104677150108,23222.372669328,0.0,1.0
2009-06-25,13.16,13.385,12.95,13.09,7000,6.06363535738034,6.1673069345392,5.96687521869874,6.03138197781981,15192.2064191865,0.0,1.0
2009-06-26,13.68,13.98,12.84,13.05,84300,6.30323189125859,6.44146066080373,5.91619133653218,6.01295147521379,182957.571591061,0.0,1.0
2009-06-29,13.63,14.08,13.355,13.51,9600,6.28019376300107,6.48753691731878,6.15348405758468,6.22490225518301,20835.0259463129,0.0,1.0
2009-06-30,14.21,14.35,13.24,13.65,9400,6.54743605078835,6.61194280990941,6.10049636259238,6.28940901430408,20400.9629057648,0.0,1.0
2009-07-01,14.76,14.76,12.86,14.3,13300,6.80085546162111,6.80085546162111,5.92540658783519,6.58890468165189,28865.1921964544,0.0,1.0
2009-07-02,13.0,14.5,12.73,14.5,17600,5.98991334695626,6.68105719468198,5.86550745436563,6.68105719468198,38197.5475682404,0.0,1.0
2009-07-06,12.36,13.28,11.97,12.98,9600,5.70884818221447,6.13377862943431,5.52871462306692,5.99521435316697,20784.5779416003,0.03,1.0
2009-07-07,12.31,13.07,12.14,12.41,8600,5.68575413616991,6.03678363604718,5.60723437961842,5.73194222825903,18619.5177393503,0.0,1.0
2009-07-08,11.97,12.92,11.97,12.44,24900,5.52871462306692,5.96750149791351,5.52871462306692,5.74579865588576,53909.9990360259,0.0,1.0
2009-07-09,12.1,12.96,11.97,12.06,15700,5.58875914278277,5.98597673474915,5.52871462306692,5.57028390594713,33991.4451753256,0.0,1.0
2009-07-10,11.96,12.05,11.75,12.04,2600,5.52409581385801,5.56566509673822,5.42710082047087,5.5610462875293,5629.15652585009,0.0,1.0
2009-07-13,12.05,12.06,11.58,11.72,30900,5.56566509673822,5.57028390594713,5.34858106391938,5.41324439284414,66900.360249526,0.0,1.0
2009-07-14,12.51,12.63,11.7,11.95,26500,5.77813032034814,5.83355603085508,5.40400677442632,5.5194770046491,57374.0953596259,0.0,1.0
2009-07-15,13.74,13.74,12.12,12.71,14600,6.34624385304424,6.34624385304424,5.59799676120059,5.87050650452637,31609.8789528505,0.0,1.0
2009-07-16,14.11,14.19,13.21,13.49,8900,6.51713979377396,6.55409026744525,6.10144696497194,6.23077362282145,19269.0358000253,0.0,1.0
2009-07-17,13.87,14.15,13.38,14.15,5300,6.40628837276009,6.53561503060961,6.17996672152343,6.53561503060961,11474.8190719252,0.0,1.0
2009-07-20,14.6,14.73,13.88,14.3,13500,6.74346144501062,6.80350596472647,6.410907181969,6.60489716874328,29228.3127303755,0.0,1.0
2009-07-21,14.87,15.82,14.355,14.66,7400,6.86816929365122,7.30695616849781,6.63030061939229,6.77117430026409,16021.4454966503,0.0,1.0
2009-07-22,14.49,15.12,13.68,14.79,8300,6.69265454371259,6.98363952387401,6.31853099779077,6.83121881997993,17969.9996786753,0.0,1.0
2009-07-23,15.66,15.93,14.14,14.43,37800,7.23305522115522,7.35776306979583,6.53099622140069,6.66494168845912,81839.2756450514,0.0,1.0
2009-07-24,15.78,15.9599,14.86,15.44,20200,7.28848093166216,7.37157330933048,6.86355048444231,7.13144141855917,43734.2160854507,0.0,1.0
2009-07-27,15.46,15.94,14.98,15.94,10000,7.140679036977,7.36238187900474,6.91897619494925,7.36238187900474,21650.6020225003,0.0,1.0
2009-07-28,14.97,15.74,14.34,15.33,14500,6.91435738574034,7.27000569482651,6.62337240557892,7.08063451726115,31393.3729326255,0.0,1.0
2009-07-29,14.65,14.99,13.6,14.99,18000,6.76655549105517,6.92359500415816,6.28158052411948,6.92359500415816,38971.0836405007,0.0,1.0
2009-07-30,16.87,17.0,15.01,15.09,63200,7.7919311354335,7.85197565514935,6.93283262257598,6.96978309624727,136831.804782202,0.0,1.0
2009-07-31,16.8,16.9,16.31,16.71,26500,7.75959947097112,7.80578756306023,7.53327781973446,7.71803018809092,57374.0953596259,0.0,1.0
2009-08-03,17.16,17.21,16.41,16.8,15700,7.92587660249193,7.94897064853649,7.57946591182358,7.75959947097112,33991.4451753256,0.0,1.0
2009-08-04,17.01,17.45,16.41,17.3,7800,7.85659446435826,8.05982206955036,7.57946591182358,7.99053993141669,16887.4695775503,0.0,1.0
2009-08-05,15.92,17.34,15.68,17.02,19400,7.35314426058692,8.00901516825234,7.24229283957305,7.86121327356717,42002.1679236507,0.0,1.0
2009-08-06,15.97,16.75,15.84,16.51,24100,7.37623830663148,7.73650542492656,7.31619378691563,7.62565400391269,52177.9508742258,0.0,1.0
2009-08-07,16.95,17.41,16.03,16.37,14900,7.82888160910479,8.04134683271472,7.40395116188495,7.56099067498793,32259.3970135255,0.0,1.0
2009-08-10,17.28,17.98,16.37,16.75,36700,7.98130231299887,8.30461895762267,7.56099067498793,7.73650542492656,79457.7094225763,0.0,1.0
2009-08-11,16.91,17.67,16.47,17.24,22100,7.81040637226915,8.16143587214641,7.60717876707705,7.96282707616322,47847.8304697258,0.0,1.0
2009-08-12,17.53,17.7,16.84,17.41,23900,8.09677254322165,8.17529229977315,7.77807470780677,8.04134683271472,51744.9388337758,0.0,1.0
2009-08-13,17.82,17.82,17.0,17.59,8500,8.23071801028008,8.23071801028008,7.85197565514935,8.12448539847512,18403.0117191253,0.0,1.0
2009-08-14,17.25,18.0,16.38,17.71,7400,7.96744588537213,8.31385657604049,7.56560948419684,8.17991110898206,16021.4454966503,0.0,1.0
2009-08-17,17.22,17.37,16.48,16.77,16300,7.9535894577454,8.02287159587907,7.61179757628596,7.74574304334439,35290.4812966756,0.0,1.0
2009-08-18,17.49,17.73,16.4628,17.3,4600,8.07829730638601,8.18914872739988,7.60385322444663,7.99053993141669,9959.27693035015,0.0,1.0
2009-08-19,18.35,18.39,17.0,17.85,8700,8.47551489835239,8.49399013518803,7.85197565514935,8.24457443790682,18836.0237595753,0.0,1.0
2009-08-20,18.94,19.2,18.31,18.35,5300,8.74802464167816,8.86811368110985,8.45703966151674,8.47551489835239,11474.8190719252,0.0,1.0
2009-08-21,19.48,19.78,18.56,19.52,20900,8.99744033895937,9.13600461522671,8.57250989173952,9.01591557579502,45249.7582270257,0.0,1.0
2009-08-24,19.03,19.87,18.32,19.49,2800,8.78959392455836,9.17757389810692,8.46165847072565,9.00205914816828,6062.1685663001,0.0,1.0
2009-08-25,19.33,19.33,18.38,19.14,3600,8.9281582008257,8.9281582008257,8.48937132597912,8.84040082585638,7794.21672810013,0.0,1.0
2009-08-26,19.3,19.93,18.65,19.24,38800,8.91430177319897,9.20528675336038,8.61407917461973,8.8865889179455,84004.3358473013,0.0,1.0
2009-08-27,19.04,19.93,18.04,19.14,85900,8.79421273376727,9.20528675336038,8.33233181287613,8.84040082585638,185978.671373278,0.0,1.0
2009-08-28,18.64,19.49,18.3,19.26,25100,8.60946036541082,9.00205914816828,8.45242085230783,8.89582653636332,54343.0110764759,0.0,1.0
2009-08-31,18.08,18.655,17.87,18.46,20800,8.35080704971178,8.61638857922418,8.25381205632464,8.52632179965041,45033.2522068007,0.0,1.0
2009-09-01,15.97,19.07,15.49,17.98,38100,7.37623830663148,8.80806916139401,7.15453546460373,8.30461895762267,82488.7937057263,0.0,1.0
2009-09-02,16.22,16.9,15.85,15.99,8600,7.49170853685426,7.80578756306023,7.32081259612454,7.3854759250493,18619.5177393503,0.0,1.0
2009-09-03,17.08,17.27,15.2,16.28,80200,7.88892612882064,7.97668350378996,7.0205899975453,7.51942139210773,173637.828220453,0.0,1.0
2009-09-04,16.88,16.98,15.7,16.87,95700,7.79654994464241,7.84273803673153,7.25153045799087,7.7919311354335,207196.261355328,0.0,1.0
2009-09-08,17.73,17.77,16.03,16.19,16500,8.18914872739988,8.20762396423553,7.40395116188495,7.47785210922753,35723.4933371256,0.0,1.0
2009-09-09,18.32,18.61,17.1,17.73,10200,8.46165847072565,8.59560393778408,7.89816374723846,8.18914872739988,22083.6140629504,0.0,1.0
2009-09-10,17.57,18.0,16.88,17.84,23200,8.1152477800573,8.31385657604049,7.79654994464241,8.2399556286979,50229.3966922008,0.0,1.0
2009-09-11,17.93,18.07,17.35,17.55,6800,8.28152491157811,8.34618824050287,8.01363397746125,8.10601016163947,14722.4093753002,0.0,1.0
2009-09-14,17.84,18.19,16.9,17.7,7300,8.2399556286979,8.4016139510098,7.80578756306023,8.17529229977315,15804.9394764253,0.0,1.0
2009-09-15,17.65,17.73,16.97,17.73,27100,8.15219825372859,8.18914872739988,7.83811922752261,8.18914872739988,58673.1314809759,0.0,1.0
2009-09-16,17.45,17.86,17.27,17.28,3900,8.05982206955036,8.24919324711573,7.97668350378996,7.98130231299887,8443.73478877514,0.0,1.0
2009-09-17,17.92,17.9951,17.56,17.82,5700,8.2769061023692,8.31159335952812,8.11062897084838,8.23071801028008,12340.8431528252,0.0,1.0
2009-09-18,17.63,18.108,17.33,17.88,34800,8.14296063531077,8.36373971549673,8.00439635904342,8.25843086553355,75344.0950383012,0.0,1.0
2009-09-21,17.58,17.71,17.53,17.71,2600,8.11986658926621,8.17991110898206,8.09677254322165,8.17991110898206,5629.15652585009,0.0,1.0
2009-09-22,17.04,17.58,16.85,17.3,14600,7.87045089198499,8.11986658926621,7.78269351701568,7.99053993141669,31609.8789528505,0.0,1.0
2009-09-23,17.16,17.58,17.06,17.43,7600,7.92587660249193,8.11986658926621,7.87968851040282,8.05058445113254,16454.4575371003,0.0,1.0
2009-09-24,17.64,17.78,16.8,17.31,64000,8.14757944451968,8.21224277344444,7.75959947097112,7.9951587406256,138563.852944002,0.0,1.0
2009-09-25,17.72,17.88,17.09,17.53,25900,8.21224277344444,8.28639394972836,7.92027251682649,8.12418825160728,55885.8295670556,0.06,1.0
2009-09-28,17.92,18.31,17.08,17.94,20300,8.30493174379934,8.4856752359914,7.91563806830874,8.31420064083483,43802.4069579625,0.0,1.0
2009-09-29,17.61,18.22,17.6,17.99,13400,8.16126383974924,8.44396519933169,8.15662939123149,8.33737288342355,28913.9041003299,0.0,1.0
2009-09-30,17.41,17.79,16.97,17.68,41400,8.06857486939433,8.24468391306865,7.86465913461355,8.19370497937345,89331.0171457956,0.0,1.0
2009-10-01,17.13,17.73,17.04,17.33,15300,7.93881031089747,8.21687722196218,7.89710027423776,8.03149928125237,33013.6367712722,0.0,1.0
2009-10-02,17.56,17.76,16.56,17.06,19200,8.13809159716051,8.23078056751542,7.67464674538599,7.90636917127325,41428.8775168907,0.0,1.0
2009-10-05,17.62,18.32,17.3075,17.65,23000,8.16589828826698,8.49030968450914,8.02107177208745,8.17980163382022,49628.3428587753,0.0,1.0
2009-10-06,17.78,17.83,17.27,17.83,8100,8.24004946455091,8.26322170713963,8.0036925901459,8.26322170713963,17477.8077024382,0.0,1.0
2009-10-07,18.1,18.27,17.32,17.68,13600,8.38835181711875,8.46713744192042,8.02686483273463,8.19370497937345,29345.4549077976,0.0,1.0
2009-10-08,17.82,18.34,17.72,18.34,20000,8.25858725862189,8.49957858154464,8.21224277344444,8.49957858154464,43155.0807467611,0.0,1.0
2009-10-09,17.57,18.225,17.36,17.79,27100,8.14272604567826,8.44628242359057,8.04540262680561,8.24468391306865,58475.1344118613,0.0,1.0
2009-10-12,17.57,17.67,17.11,17.33,27700,8.14272604567826,8.18907053085571,7.92954141386198,8.03149928125237,59769.7868342641,0.0,1.0
2009-10-13,17.82,17.85,17.46,17.49,17600,8.25858725862189,8.27249060417512,8.09174711198306,8.1056504575363,37976.4710571498,0.0,1.0
2009-10-14,18.2,18.24,17.5,17.5,41300,8.4346963022962,8.45323409636718,8.11028490605404,8.11028490605404,89115.2417420617,0.0,1.0
2009-10-15,19.63,19.7,17.79,18.11,79800,9.09742244033376,9.12986357995798,8.24468391306865,8.3929862656365,172188.772179577,0.0,1.0
2009-10-16,20.01,20.33,19.1325,19.47,36500,9.27353148400808,9.42183383657592,8.86685862657594,9.02327126404984,78758.022362839,0.0,1.0
2009-10-19,19.71,20.41,19.56,20.08,17200,9.13449802847572,9.45890942471788,9.06498130070955,9.30597262363229,37113.3694422146,0.0,1.0
2009-10-20,19.13,19.96,19.13,19.81,7700,8.8657000144465,9.25035924141935,8.8657000144465,9.18084251365317,16614.706087503,0.0,1.0
2009-10-21,18.73,19.57,18.69,19.15,20500,8.6803220737367,9.06961574922729,8.66178427966572,8.87496891148199,44233.9577654301,0.0,1.0
2009-10-22,19.12,19.48,18.35,18.81,30100,8.86106556592876,9.02790571256758,8.50421303006238,8.71739766187866,64948.3965238755,0.0,1.0
2009-10-23,18.58,19.34,18.51,19.12,11000,8.61080534597052,8.96302343331915,8.5783642063463,8.86106556592876,23735.2944107186,0.0,1.0
2009-10-26,17.7,19.0,17.51,18.55,8400,8.20297387640894,8.80545218371582,8.11491935457179,8.59690200041728,18125.1339136397,0.0,1.0
2009-10-27,17.67,18.39,17.55,17.55,8500,8.18907053085571,8.52275082413336,8.13345714864277,8.13345714864277,18340.9093173735,0.0,1.0
2009-10-28,16.9,17.55,16.9,17.55,11400,7.83221799498933,8.13345714864277,7.83221799498933,8.13345714864277,24598.3960256538,0.0,1.0
2009-10-29,17.0,17.7,16.82,17.27,15000,7.87856248016678,8.20297387640894,7.79514240684737,8.0036925901459,32366.3105600708,0.0,1.0
2009-10-30,15.55,17.01,14.94,16.85,23400,7.20656744509373,7.88319692868453,6.92386608551128,7.80904575240061,50491.4444737105,0.0,1.0
2009-11-02,16.11,16.49,15.65,15.65,9900,7.46609656208746,7.64220560576178,7.25291193027119,7.25291193027119,21361.7649696468,0.0,1.0
2009-11-03,15.36,16.39,14.98,15.99,5600,7.11851292325658,7.59586112058433,6.94240387958226,7.41048317987452,12083.4226090931,0.0,1.0
2009-11-04,14.58,15.525,14.42,15.52,11300,6.75702593887245,7.19498132379937,6.68287476258853,7.1926640995405,24382.62062192,0.0,1.0
2009-11-05,14.23,14.76,14.05,14.76,7300,6.59482024075137,6.84044601219187,6.51140016743196,6.84044601219187,15751.6044725678,0.0,1.0
2009-11-06,14.43,14.86,13.89,14.07,5300,6.68750921110628,6.88679049736932,6.43724899114804,6.52066906446745,11436.0963978917,0.0,1.0
2009-11-09,14.92,15.06,14.25,14.48,21700,6.91459718847579,6.97947946772422,6.60408913778686,6.710681453695,46823.2626102358,0.0,1.0
2009-11-10,14.87,15.39,14.5,14.84,18400,6.89142494588706,7.13241626880981,6.71995035073049,6.87752160033383,39702.6742870202,0.0,1.0
2009-11-11,14.72,15.075,14.49,15.07,6200,6.82190821812089,6.98643114050084,6.71531590221275,6.98411391624197,13378.0750314959,0.0,1.0
2009-11-12,14.14,15.01,14.14,14.64,14500,6.55311020409167,6.95630722513549,6.55311020409167,6.78483262997892,31287.4335414018,0.0,1.0
2009-11-13,14.64,15.08,13.81,14.0,13500,6.78483262997892,6.98874836475971,6.40017340300608,6.48822792484323,29129.6795040638,0.0,1.0
2009-11-16,15.9,16.3,14.77,14.77,45700,7.36877314321482,7.55415108392462,6.84508046070961,6.84508046070961,98609.3595063491,0.0,1.0
2009-11-17,15.94,16.29,15.78,15.85,11600,7.3873109372858,7.54951663540688,7.31315976100187,7.34560090062609,25029.9468331214,0.0,1.0
2009-11-18,15.95,16.17,14.74,15.98,4900,7.39194538580354,7.49390325319393,6.83117711515638,7.40584873135678,10572.9947829565,0.0,1.0
2009-11-19,15.36,15.96,15.12,15.81,11500,7.11851292325658,7.39657983432129,7.00728615883069,7.32706310655511,24814.1714293876,0.0,1.0
2009-11-20,15.0,15.61,14.16,15.29,21300,6.95167277661775,7.2343741362002,6.56237910112716,7.08607178363236,45960.1609953006,0.0,1.0
2009-11-23,14.65,15.83,14.34,15.795,42800,6.78946707849667,7.3363320035906,6.64579917444657,7.32011143377849,92351.8727980688,0.0,1.0
2009-11-24,14.71,15.03,14.2,14.71,13200,6.81727376960314,6.96557612217098,6.58091689519814,6.81727376960314,28482.3532928623,0.0,1.0
2009-11-25,14.26,14.785,13.765,14.71,21600,6.60872358630461,6.85203213348623,6.37931838467622,6.81727376960314,46607.487206502,0.0,1.0
2009-11-27,13.66,14.66,13.57,13.66,6400,6.3306566752399,6.79410152701441,6.28894663858019,6.3306566752399,13809.6258389635,0.0,1.0
2009-11-30,14.35,14.55,12.75,13.6,37000,6.65043362296431,6.74312259331922,5.90892186012509,6.30284998413343,79836.8993815081,0.0,1.0
2009-12-01,14.48,15.05,14.08,14.58,10000,6.710681453695,6.97484501920648,6.52530351298519,6.75702593887245,21577.5403733806,0.0,1.0
2009-12-02,14.4,14.7925,14.12,14.45,3600,6.67360586555304,6.85550796987454,6.54384130705617,6.69677810814176,7767.914534417,0.0,1.0
2009-12-03,14.43,14.9,13.405,14.52,5000,6.68750921110628,6.9053282914403,6.2124782380374,6.72921924776598,10788.7701866903,0.0,1.0
2009-12-04,15.18,15.22,14.14,14.75,15500,7.03509284993716,7.05363064400814,6.55311020409167,6.83581156367412,33445.1875787399,0.0,1.0
2009-12-07,16.89,17.37,14.695,15.18,20700,7.82758354647159,8.05003707532335,6.81032209682652,7.03509284993716,44665.5085728977,0.0,1.0
2009-12-08,16.6,17.1199,16.48,16.7,9800,7.69318453945698,7.93412951789455,7.63757115724404,7.73952902463443,21145.9895659129,0.0,1.0
2009-12-09,16.71,17.3,16.05,16.24,19700,7.74416347315217,8.01759593569914,7.43828987098099,7.52634439281815,42507.7545355597,0.0,1.0
2009-12-10,16.29,17.27,16.28,16.8,5700,7.54951663540688,8.0036925901459,7.54488218688913,7.78587350981188,12299.1980128269,0.0,1.0
2009-12-11,16.53,16.815,16.3,16.45,6400,7.66074339983276,7.7928251825885,7.55415108392462,7.6236678116908,13809.6258389636,0.0,1.0
2009-12-14,16.73,16.845,16.11,16.63,14000,7.75343237018766,7.80672852814173,7.46609656208746,7.70708788501021,30208.5565227328,0.0,1.0
2009-12-15,15.81,16.9399,15.81,16.72,19400,7.32706310655511,7.85070944457514,7.32706310655511,7.74879792166992,41860.4283243583,0.0,1.0
2009-12-16,16.51,16.71,16.01,16.03,10700,7.65147450279727,7.74416347315217,7.41975207691001,7.4290209739455,23087.9681995172,0.0,1.0
2009-12-17,16.42,16.53,16.09,16.12,10900,7.60976446613756,7.66074339983276,7.45682766505197,7.47073101060521,23519.5190069848,0.0,1.0
2009-12-18,17.8,18.28,16.12,16.78,86800,8.2493183615864,8.47177189043816,7.47073101060521,7.77660461277639,187293.050440943,0.0,1.0
2009-12-21,17.68,18.32,16.95,17.87,31000,8.19370497937345,8.49030968450914,7.85539023757806,8.28175950121061,66890.3751574797,0.0,1.0
2009-12-22,17.65,18.65,17.64,18.0,13100,8.17980163382022,8.64324648559474,8.17516718530247,8.3420073319413,28266.5778891285,0.0,1.0
2009-12-23,17.51,18.31,16.78,17.74,10900,8.11491935457179,8.4856752359914,7.77660461277639,8.22151167047993,23519.5190069848,0.0,1.0
2009-12-24,18.05,18.05,17.54,17.54,1700,8.36517957453003,8.36517957453003,8.12882270012502,8.12882270012502,3668.18186347469,0.0,1.0
2009-12-28,18.11,18.11,17.755,18.05,7600,8.3929862656365,8.3929862656365,8.22846334325654,8.36517957453003,16398.9306837692,0.0,1.0
2009-12-29,17.79,18.14,17.1,18.14,9500,8.24468391306865,8.40688961118973,7.92490696534424,8.40688961118973,20498.6633547115,0.0,1.0
2009-12-30,18.17,18.6,17.35,17.69,16500,8.42079295674297,8.62007424300601,8.04076817828786,8.1983394278912,35602.9416160779,0.0,1.0
2009-12-31,17.65,18.19,17.61,18.1,5600,8.20760832492669,8.4587192878423,8.18900751285887,8.41686746068969,12042.4849830883,0.06,1.0
2010-01-04,18.02,18.27,17.67,17.88,17800,8.37966583655405,8.49592091197794,8.2169087309606,8.31456299431667,38277.8986962449,0.0,1.0
2010-01-05,17.76,18.07,17.76,18.07,7200,8.2587605581132,8.40291685163883,8.2587605581132,8.40291685163883,15483.1949782564,0.0,1.0
2010-01-06,17.46,17.97,17.43,17.77,8700,8.11925446760453,8.35641482146927,8.10530385855367,8.26341076113016,18708.8605987264,0.0,1.0
2010-01-07,17.57,17.78,17.24,17.45,10000,8.17040670079105,8.26806096414711,8.01695000123151,8.11460426458758,21504.4374698005,0.0,1.0
2010-01-08,17.23,17.46,17.11,17.31,7500,8.01229979821455,8.11925446760453,7.95649736201109,8.0495014223502,16128.3281023504,0.0,1.0
2010-01-11,16.64,17.3,16.6,17.26,6300,7.73793782021417,8.04485121933324,7.71933700814635,8.02625040726542,13547.7956059743,0.0,1.0
2010-01-12,16.29,16.54,16.085,16.54,22300,7.57518071462072,7.69143579004461,7.47985155277313,7.69143579004461,47954.8955576551,0.0,1.0
2010-01-13,16.33,16.47,16.27,16.44,2600,7.59378152668855,7.65888436892593,7.56588030858681,7.64493375987506,5591.15374214813,0.0,1.0
2010-01-14,16.49,16.76,16.2,16.2,5600,7.66818477495984,7.79374025641764,7.53332888746812,7.53332888746812,12042.4849830883,0.0,1.0
2010-01-15,16.52,16.74,16.25,16.63,25500,7.6821353840107,7.78443985038373,7.5565799025529,7.73328761719722,54836.3155479913,0.0,1.0
2010-01-19,16.94,17.48,16.22,16.48,54800,7.87744391072284,8.12855487363844,7.54262929350203,7.66353457194288,117844.317334507,0.0,1.0
2010-01-20,16.6,16.82,16.48,16.82,38000,7.71933700814635,7.82164147451937,7.66353457194288,7.82164147451937,81716.8623852419,0.0,1.0
2010-01-21,16.41,16.58,16.08,16.58,14800,7.63098315082419,7.71003660211244,7.47752645126466,7.71003660211244,31826.5674553047,0.0,1.0
2010-01-22,16.41,16.65,16.13,16.35,12900,7.63098315082419,7.74258802323113,7.50077746634943,7.60308193272246,27740.7243360426,0.0,1.0
2010-01-25,16.89,17.15,16.41,16.5,7700,7.85419289563806,7.97509817407891,7.63098315082419,7.67283497797679,16558.4168517464,0.0,1.0
2010-01-26,16.45,16.82,16.43,16.78,5700,7.64958396289201,7.82164147451937,7.6402835568581,7.80304066245155,12257.5293577863,0.0,1.0
2010-01-27,16.61,16.73,16.4,16.4,6600,7.7239872111633,7.77978964736677,7.62633294780724,7.62633294780724,14192.9287300683,0.0,1.0
2010-01-28,16.87,17.275,16.42,16.5,23200,7.84489248960415,8.03322571179085,7.63563335384115,7.67283497797679,49890.2949299372,0.0,1.0
2010-01-29,16.15,16.87,16.04,16.87,36300,7.51007787238335,7.84489248960415,7.45892563919683,7.84489248960415,78061.1080153758,0.0,1.0
2010-02-01,16.33,16.41,16.05,16.29,8200,7.59378152668855,7.63098315082419,7.46357584221379,7.57518071462072,17633.6387252364,0.0,1.0
2010-02-02,16.04,16.33,15.9,16.33,5800,7.45892563919683,7.59378152668855,7.39382279695945,7.59378152668855,12472.5737324843,0.0,1.0
2010-02-03,15.76,16.09,15.76,16.0,7200,7.32871995472208,7.48217665428161,7.32871995472208,7.44032482712901,15483.1949782563,0.0,1.0
2010-02-04,15.32,16.6,15.3,15.77,12100,7.12411102197603,7.71933700814635,7.11481061594212,7.33337015773903,26020.3693384586,0.0,1.0
2010-02-05,16.09,16.74,15.28,15.35,11900,7.48217665428161,7.78443985038373,7.10551020990821,7.1380616310269,25590.2805890626,0.0,1.0
2010-02-08,15.67,16.2,15.5,16.06,6900,7.28686812756948,7.53332888746812,7.20781467628123,7.46822604523074,14838.0618541623,0.0,1.0
2010-02-09,15.47,15.99,15.27,15.86,23700,7.19386406723036,7.43567462411206,7.10086000689125,7.37522198489163,50965.5168034272,0.0,1.0
2010-02-10,15.66,15.89,15.6,15.88,11800,7.28221792455252,7.3891725939425,7.25431670645079,7.38452239092554,25375.2362143646,0.0,1.0
2010-02-11,16.06,16.06,15.61,15.61,8400,7.46822604523074,7.46822604523074,7.25896690946774,7.25896690946774,18063.7274746324,0.0,1.0
2010-02-12,16.4,16.4,15.9,15.9,4000,7.62633294780724,7.62633294780724,7.39382279695945,7.39382279695945,8601.77498792019,0.0,1.0
2010-02-16,16.37,16.76,16.14,16.5,8300,7.61238233875637,7.79374025641764,7.50542766936639,7.67283497797679,17848.6830999344,0.0,1.0
2010-02-17,16.6,16.739,16.271,16.48,19300,7.71933700814635,7.78397483008203,7.56634532888851,7.66353457194288,41503.564316715,0.0,1.0
2010-02-18,16.27,16.58,15.99,16.58,10800,7.56588030858681,7.71003660211244,7.43567462411206,7.71003660211244,23224.7924673845,0.0,1.0
2010-02-19,17.1,17.14,16.0,16.29,42400,7.95184715899413,7.97044797106195,7.44032482712901,7.57518071462072,91178.8148719541,0.0,1.0
2010-02-22,17.08,17.24,16.59,16.96,11600,7.94254675296022,8.01695000123151,7.71468680512939,7.88674431675675,24945.1474649686,0.0,1.0
2010-02-23,18.14,18.2,16.76,17.09,51600,8.43546827275752,8.46336949085925,7.79374025641764,7.94719695597718,110962.897344171,0.0,1.0
2010-02-24,17.73,18.4,17.63,18.22,39000,8.24480994906234,8.55637355119836,8.19830791889278,8.47266989689316,83867.3061322219,0.0,1.0
2010-02-25,17.9,17.9,17.48,17.48,10200,8.32386340035058,8.32386340035058,8.12855487363844,8.12855487363844,21934.5262191965,0.0,1.0
2010-02-26,17.73,17.89,17.31,17.8,12700,8.24480994906234,8.31921319733363,8.0495014223502,8.27736137018103,27310.6355866466,0.0,1.0
2010-03-01,17.75,18.0,17.22,17.76,12600,8.25411035509625,8.37036543052014,8.0076495951976,8.2587605581132,27095.5912119486,0.0,1.0
2010-03-02,17.4,17.86,17.16,17.77,29200,8.0913532495028,8.30526258828276,7.97974837709586,8.26341076113016,62792.9574118174,0.0,1.0
2010-03-03,16.58,17.33,16.52,17.33,13200,7.71003660211244,8.05880182838411,7.6821353840107,8.05880182838411,28385.8574601366,0.0,1.0
2010-03-04,17.07,17.16,15.77,16.6,47100,7.93789654994326,7.97974837709586,7.33337015773903,7.71933700814635,101285.90048276,0.0,1.0
2010-03-05,17.44,17.83,16.77,17.13,47800,8.10995406157062,8.29131197923189,7.79839045943459,7.965797768045,102791.211105646,0.0,1.0
2010-03-08,17.18,17.56,16.93,17.37,46500,7.98904878312978,8.16575649777409,7.87279370770588,8.07740264045193,99995.6342345722,0.0,1.0
2010-03-09,16.89,16.96,16.13,16.86,29000,7.85419289563806,7.88674431675675,7.50077746634943,7.8402422865872,62362.8686624215,0.0,1.0
2010-03-10,16.53,16.71,16.02,16.45,40100,7.68678558702766,7.77048924133286,7.44962523316292,7.64958396289201,86232.7942539,0.0,1.0
2010-03-11,16.13,16.63,15.9,16.36,42000,7.50077746634943,7.73328761719722,7.39382279695945,7.60773213573941,90318.6373731621,0.0,1.0
2010-03-12,15.84,16.2,15.72,16.14,14700,7.36592157885772,7.53332888746812,7.31011914265425,7.50542766936639,31611.5230806067,0.0,1.0
2010-03-15,15.98,16.0,15.54,15.86,6600,7.4310244210951,7.44032482712901,7.22641548834905,7.37522198489163,14192.9287300683,0.0,1.0
2010-03-16,16.0,16.015,15.761,15.995,12600,7.44032482712901,7.44730013165444,7.32918497502377,7.43799972562053,27095.5912119486,0.0,1.0
2010-03-17,16.1,16.25,15.96,16.0,5800,7.48682685729857,7.5565799025529,7.42172401506119,7.44032482712901,12472.5737324843,0.0,1.0
2010-03-18,15.79,16.2835,15.76,16.04,5600,7.34267056377294,7.5721580826597,7.32871995472208,7.45892563919683,12042.4849830883,0.0,1.0
2010-03-19,15.77,15.95,15.49,15.79,31500,7.33337015773903,7.41707381204423,7.20316447326427,7.34267056377294,67738.9780298716,0.0,1.0
2010-03-22,16.15,16.24,15.47,15.63,26100,7.51007787238335,7.55192969953595,7.19386406723036,7.26826731550165,56126.5817961793,0.0,1.0
2010-03-23,15.98,16.18,15.83,16.18,7700,7.4310244210951,7.52402848143421,7.36127137584077,7.52402848143421,16558.4168517464,0.0,1.0
2010-03-24,15.79,16.09,15.66,15.94,6800,7.34267056377294,7.48217665428161,7.28221792455252,7.41242360902728,14623.0174794643,0.0,1.0
2010-03-25,15.43,16.0799,15.415,15.88,10300,7.17526325516254,7.47747994923449,7.16828795063711,7.38452239092554,22149.5705938945,0.0,1.0
2010-03-26,15.48,15.69,15.224,15.5,9400,7.19851427024732,7.29616853360339,7.07946907301325,7.20781467628123,20214.1712216125,0.0,1.0
2010-03-29,15.35,15.55,15.1,15.5,19800,7.1380616310269,7.23106569136601,7.021806555603,7.20781467628123,42578.786190205,0.0,1.0
2010-03-30,16.05,16.14,15.22,15.43,32900,7.46357584221379,7.50542766936639,7.07760899180647,7.17526325516254,70749.5992756436,0.0,1.0
2010-03-31,15.47,16.21,15.32,16.05,33700,7.19386406723036,7.53797909048508,7.12411102197603,7.46357584221379,72469.9542732277,0.0,1.0
2010-04-01,15.1,15.81,14.5601,15.52,24400,7.04970777370474,7.38118409948821,6.79764570568996,7.24579236078792,52263.1592438872,0.06,1.0
2010-04-05,16.0,16.0,15.0,15.12,31800,7.46988903174012,7.46988903174012,7.00302096725636,7.05904513499441,68113.4616375251,0.0,1.0
2010-04-06,15.91,15.96,15.73,15.86,7000,7.42787090593658,7.45121430916077,7.34383465432951,7.40452750271239,14993.5292912791,0.0,1.0
2010-04-07,15.73,15.9,15.45,15.85,20300,7.34383465432951,7.42320222529174,7.21311159627405,7.39985882206756,43481.2349447094,0.0,1.0
2010-04-08,15.64,15.75,15.25,15.75,12200,7.30181652852597,7.35317201561918,7.1197379833773,7.35317201561918,26131.5796219436,0.0,1.0
2010-04-09,15.4,15.61,15.01,15.61,8000,7.18976819304987,7.28781048659145,7.0076896479012,7.28781048659145,17135.4620471761,0.0,1.0
2010-04-12,15.5,15.69,15.33,15.43,4500,7.23645499949824,7.32515993175016,7.157087428536,7.20377423498438,9638.69740153657,0.0,1.0
2010-04-13,15.82,15.84,15.41,15.49,6600,7.38585278013304,7.39519014142272,7.1944368736947,7.2317863188534,14136.7561889203,0.0,1.0
2010-04-14,15.51,15.83,15.18,15.83,9100,7.24112368014308,7.39052146077788,7.08705721886344,7.39052146077788,19491.5880786628,0.0,1.0
2010-04-15,15.52,15.52,15.1,15.32,12200,7.24579236078792,7.24579236078792,7.04970777370474,7.15241874789116,26131.5796219436,0.0,1.0
2010-04-16,15.2,15.49,15.02,15.46,10600,7.09639458015311,7.2317863188534,7.01235832854604,7.21778027691889,22704.4872125084,0.0,1.0
2010-04-19,14.82,15.335,14.46,15.15,41900,6.91898471564929,7.15942176885842,6.75091221243513,7.07305117692893,89746.9824720849,0.0,1.0
2010-04-20,15.16,15.16,14.5601,14.86,31500,7.07771985757376,7.07771985757376,6.79764570568996,6.93765943822864,67470.881810756,0.0,1.0
2010-04-21,14.99,15.13,14.7,15.13,19800,6.99835228661153,7.06371381563925,6.86296054791123,7.06371381563925,42410.2685667609,0.0,1.0
2010-04-22,15.24,15.33,14.7,14.87,18600,7.11506930273246,7.157087428536,6.86296054791123,6.94232811887347,39839.9492596845,0.0,1.0
2010-04-23,15.97,15.97,14.8,14.8,41600,7.45588298980561,7.45588298980561,6.90964735435961,6.90964735435961,89104.4026453158,0.0,1.0
2010-04-26,16.33,16.47,15.5,15.71,34400,7.62395549301976,7.68931702204749,7.23645499949824,7.33449729303983,73682.4868028573,0.0,1.0
2010-04-27,16.41,16.47,16.13,16.2399,22900,7.66130493817846,7.68931702204749,7.53058188012301,7.58189068040977,49050.2601100417,0.0,1.0
2010-04-28,16.25,16.35,16.005,16.11,19800,7.58660604786106,7.63329285430944,7.47222337206254,7.52124451883333,42410.2685667609,0.0,1.0
2010-04-29,16.85,17.31,15.53,16.42,69200,7.86672688655131,8.08148619621384,7.25046104143275,7.6659736188233,148221.746708074,0.0,1.0
2010-04-30,16.25,16.85,15.97,16.85,61400,7.58660604786106,7.86672688655131,7.45588298980561,7.86672688655131,131514.671212077,0.0,1.0
2010-05-03,16.4,16.48,16.13,16.42,51100,7.65663625753362,7.69398570269232,7.53058188012301,7.6659736188233,109452.763826338,0.0,1.0
2010-05-04,16.49,16.5,15.79,16.17,40800,7.69865438333716,7.703323063982,7.37184673819853,7.54925660270236,87390.8564405982,0.0,1.0
2010-05-05,15.77,16.45,15.61,16.39,20400,7.36250937690886,7.67997966075781,7.28781048659145,7.65196757688879,43695.4282202991,0.0,1.0
2010-05-06,14.82,16.08,14.71,15.71,31500,6.91898471564929,7.50723847689882,6.86762922855607,7.33449729303983,67470.8818107559,0.0,1.0
2010-05-07,13.29,15.49,13.27,14.86,499700,6.20467657698914,7.2317863188534,6.19533921569946,6.93765943822864,1070323.79812174,0.0,1.0
2010-05-10,14.04,14.18,13.45,13.96,34900,6.55482762535195,6.62018915437968,6.27937546730654,6.51747818019326,74753.4531808059,0.0,1.0
2010-05-11,14.02,14.13,13.76,13.8,25300,6.54549026406228,6.59684575115549,6.4241045672965,6.44277928987585,54190.8987241945,0.0,1.0
2010-05-12,15.24,15.25,13.86,14.0,209600,7.11506930273246,7.1197379833773,6.47079137374488,6.53615290277261,448949.105636015,0.0,1.0
2010-05-13,15.26,15.29,14.86,15.14,18400,7.12440666402214,7.13841270595665,6.93765943822864,7.06838249628409,39411.5627085051,0.0,1.0
2010-05-14,14.93,15.23,14.6,15.19,15500,6.9703402027425,7.11040062208763,6.81627374146286,7.09172589950828,33199.9577164037,0.0,1.0
2010-05-17,15.84,15.97,15.0,15.05,74800,7.39519014142272,7.45588298980561,7.00302096725636,7.02636437048055,160216.570141097,0.0,1.0
2010-05-18,15.49,15.98,15.49,15.98,17900,7.2317863188534,7.46055167045045,7.2317863188534,7.46055167045045,38340.5963305566,0.0,1.0
2010-05-19,14.83,15.4,14.77,15.4,9300,6.92365339629412,7.18976819304987,6.8956413124251,7.18976819304987,19919.9746298423,0.0,1.0
2010-05-20,13.51,14.74,13.4,14.51,22300,6.30738755117556,6.88163527049059,6.25603206408235,6.77425561565932,47765.1004565035,0.0,1.0
2010-05-21,13.38,13.69,12.7,13.31,62600,6.24669470279268,6.39142380278264,5.92922441894372,6.21401393827881,134084.990519153,0.0,1.0
2010-05-24,13.37,13.78,12.76,13.39,43500,6.24202602214784,6.43344192858618,5.95723650281275,6.25136338343751,93174.0748815201,0.0,1.0
2010-05-25,13.6,13.67,12.82,12.82,24600,6.3494056769791,6.38208644149297,5.98524858668177,5.98524858668177,52691.5457950666,0.0,1.0
2010-05-26,13.62,14.16,13.55,13.68,99600,6.35874303826878,6.61085179309001,6.32606227375492,6.3867551221378,213336.502487343,0.0,1.0
2010-05-27,13.67,14.13,13.5,13.85,55000,6.41009852536199,6.62580045086795,6.33038259637066,6.49450362664693,117291.488894477,0.06,1.0
2010-05-28,13.77,13.99,13.3,13.41,58900,6.45699024829807,6.56015203875744,6.2365991504985,6.28818004572819,125608.521743358,0.0,1.0
2010-06-01,13.87,14.18,13.58,13.91,49300,6.50388197123415,6.64924631233599,6.36789597471952,6.52263866040858,105135.825499959,0.0,1.0
2010-06-02,13.76,14.1,13.56,13.84,45300,6.45230107600446,6.61173293398713,6.3585176301323,6.48981445435332,96605.5353985421,0.0,1.0
2010-06-03,14.0,14.1,13.36,13.36,27300,6.56484121105105,6.61173293398713,6.26473418426015,6.26473418426015,58219.2299421677,0.0,1.0
2010-06-04,13.17,13.96,13.08,13.73,43200,6.1756399106816,6.54608452187662,6.13343736003912,6.43823355912364,92127.1330952983,0.0,1.0
2010-06-07,13.26,13.9,13.12,13.245,86600,6.21784246132407,6.51794948811497,6.15219404921356,6.21080870288365,184680.780695668,0.0,1.0
2010-06-08,12.68,13.675,12.64,13.675,104000,5.94587046829481,6.41244311150879,5.92711377912038,6.41244311150879,221787.542636829,0.0,1.0
2010-06-09,13.3,13.3,12.79,12.86,39100,6.2365991504985,6.2365991504985,5.9974513635245,6.03027556957975,83383.5857413464,0.0,1.0
2010-06-10,13.5,13.61,13.11,13.56,31800,6.33038259637066,6.38196349160034,6.14750487691995,6.3585176301323,67815.8063062613,0.0,1.0
2010-06-11,14.52,14.74,13.42,13.42,40500,6.80867817031866,6.91183996077804,6.29286921802179,6.29286921802179,86369.1872768422,0.0,1.0
2010-06-14,15.46,15.64,14.45,14.67,35200,7.2494603659178,7.33386546720275,6.77585396426341,6.87901575472278,75066.5528924654,0.0,1.0
2010-06-15,16.88,17.16,15.26,15.26,76700,7.91532283161012,8.04661965583115,7.15567692004565,7.15567692004565,163568.312694662,0.0,1.0
2010-06-16,16.38,16.91,15.85,16.72,144300,7.68086421692973,7.92939034849095,7.43233808536851,7.8402960749124,307730.215408601,0.0,1.0
2010-06-17,16.84,17.25,16.18,16.52,30000,7.89656614243569,8.08882220647362,7.58708077105757,7.74651262904024,63977.1757606239,0.0,1.0
2010-06-18,17.24,17.33,16.94,16.94,33100,8.08413303418001,8.12633558482248,7.94345786537177,7.94345786537177,70588.1505892217,0.0,1.0
2010-06-21,18.26,18.29,17.434,17.47,45900,8.56242860812801,8.57649612500884,8.175102976676,8.19198399693299,97885.0789137546,0.0,1.0
2010-06-22,18.02,18.59,17.71,18.41,26800,8.44988847308142,8.71717129381707,8.30452413197958,8.63276619253213,57152.9436794907,0.0,1.0
2010-06-23,18.47,18.88,18.04,18.04,22300,8.66090122629378,8.8531572903317,8.45926681766864,8.45926681766864,47556.3673153971,0.0,1.0
2010-06-24,17.95,18.27,17.89,18.27,15600,8.41706426702617,8.56711778042162,8.38892923326452,8.56711778042162,33268.1313955244,0.0,1.0
2010-06-25,17.88,18.3,17.79,18.02,74800,8.38424006097091,8.58118529730245,8.34203751032844,8.44988847308142,159516.424896489,0.0,1.0
2010-06-28,17.57,17.96,17.2,17.96,39900,8.23887571986907,8.42175343931978,8.06537634500558,8.42175343931978,85089.6437616298,0.0,1.0
2010-06-29,16.72,17.61,16.4544,17.3,68700,7.8402960749124,8.2576324090435,7.71575165879417,8.11226806794166,146507.732491829,0.0,1.0
2010-06-30,16.98,17.37,16.71,16.77,52100,7.9622145545462,8.14509227399691,7.83560690261879,7.86374193638044,111107.02857095,0.0,1.0
2010-07-01,15.85,17.435,15.82,17.12,45800,7.43233808536851,8.17557189390536,7.41827056848769,8.02786296665671,97671.8216612191,0.0,1.0
2010-07-02,15.3,15.9,15.08,15.9,30100,7.17443360922008,7.45578394683655,7.0712718187607,7.45578394683655,64190.4330131593,0.0,1.0
2010-07-06,14.47,15.53,14.4,15.53,23900,6.78523230885062,7.28228457197306,6.75240810279537,7.28228457197306,50968.4833559637,0.0,1.0
2010-07-07,14.89,14.98,14.26,14.48,20500,6.98217754518215,7.02438009582462,6.68675969068486,6.78992148114423,43717.7367697597,0.0,1.0
2010-07-08,15.41,15.45,14.94,15.03,46800,7.22601450444976,7.24477119362419,7.00562340665019,7.04782595729266,99804.3941865733,0.0,1.0
2010-07-09,15.55,15.55,14.98,15.3,23000,7.29166291656028,7.29166291656028,7.02438009582462,7.17443360922008,49049.1680831449,0.0,1.0
2010-07-12,15.29,15.48,14.82,14.92,18700,7.16974443692647,7.25883871050502,6.9493533391269,6.99624506206298,39879.1062241222,0.0,1.0
2010-07-13,16.0,16.08,15.32,15.554,27700,7.50267566977263,7.54018904812149,7.18381195380729,7.29353858547772,59072.2589523094,0.0,1.0
2010-07-14,16.06,16.15,15.59,15.59,7700,7.53081070353428,7.57301325417675,7.31041960573471,7.31041960573471,16420.8084452268,0.0,1.0
2010-07-15,15.65,16.22,15.57,16.2,11100,7.33855463949635,7.605837460232,7.30104126114749,7.59645911564479,23671.5550314308,0.0,1.0
2010-07-16,14.75,15.68,14.74,15.47,26400,6.91652913307164,7.35262215637718,6.91183996077804,7.25414953821141,56299.914669349,0.0,1.0
2010-07-19,14.75,15.23,14.5,14.78,23100,6.91652913307164,7.14160940316482,6.79929982573145,6.93059664995247,49262.4253356804,0.0,1.0
2010-07-20,15.07,15.11,14.54,14.54,25600,7.0665826464671,7.08533933564153,6.81805651490588,6.81805651490588,54593.8566490657,0.0,1.0
2010-07-21,15.15,15.51,15.1,15.11,23100,7.10409602481596,7.27290622738584,7.08065016334792,7.08533933564153,49262.4253356804,0.0,1.0
2010-07-22,16.34,16.41,15.18,15.38,27200,7.6621075277553,7.69493173381055,7.11816354169678,7.21194698756894,58005.9726896323,0.0,1.0
2010-07-23,18.43,18.6,16.04,16.04,37700,8.64214453711935,8.72186046611068,7.52143235894706,7.52143235894706,80397.9842058507,0.0,1.0
2010-07-26,17.49,18.5,16.74,18.5,43900,8.20136234152021,8.6749687431746,7.84967441949961,8.6749687431746,93619.9338630462,0.0,1.0
2010-07-27,17.46,18.3,16.9,17.59,126300,8.18729482463938,8.58118529730245,7.92470117619734,8.24825406445628,269343.909952227,0.0,1.0
2010-07-28,18.08,18.41,16.4,17.4,111500,8.47802350684307,8.63276619253213,7.69024256151694,8.15915979087773,237781.836576985,0.0,1.0
2010-07-29,18.13,18.21,16.91,18.21,62600,8.50146936831111,8.53898274665998,7.92939034849095,8.53898274665998,133499.040087169,0.0,1.0
2010-07-30,17.81,18.18,17.59,17.87,22000,8.35141585491566,8.52491522977915,8.24825406445628,8.37955088867731,46916.5955577908,0.0,1.0
2010-08-02,17.13,17.81,17.11,17.26,59200,8.03255213895032,8.35141585491566,8.0231737943631,8.09351137876723,126248.293500964,0.0,1.0
2010-08-03,17.28,17.5,17.01,17.01,73600,8.10288972335444,8.20605151381381,7.97628207142703,7.97628207142703,156957.337866064,0.0,1.0
2010-08-04,17.15,17.41,17.03,17.34,24800,8.04193048353754,8.16384896317134,7.98566041601424,8.13102475711609,52887.7986287824,0.0,1.0
2010-08-05,16.96,17.1,16.87,17.04,27700,7.95283620995899,8.0184846220695,7.91063365931652,7.99034958830785,59072.2589523094,0.0,1.0
2010-08-06,16.71,16.99,16.56,16.76,19900,7.83560690261879,7.96690372683981,7.76526931821467,7.85905276408683,42438.1932545472,0.0,1.0
2010-08-09,17.07,17.43,16.41,16.5,68600,8.00441710518867,8.17322730775856,7.69493173381055,7.73713428445302,146294.475239293,0.0,1.0
2010-08-10,16.39,16.88,16.28,16.88,17600,7.68555338922334,7.91532283161012,7.63397249399365,7.91532283161012,37533.2764462327,0.0,1.0
2010-08-11,14.81,16.35,14.7,15.99,55400,6.94466416683329,7.66679670004891,6.8930832716036,7.49798649747902,118144.517904619,0.0,1.0
2010-08-12,14.84,15.01,14.45,14.48,29300,6.95873168371411,7.03844761270545,6.77585396426341,6.78992148114423,62484.374992876,0.0,1.0
2010-08-13,14.87,15.93,14.5,14.74,122700,6.97279920059494,7.46985146371737,6.79929982573145,6.91183996077804,261666.648860952,0.0,1.0
2010-08-16,14.93,15.21,14.41,14.76,20700,7.00093423435658,7.13223105857761,6.75709727508897,6.92121830536525,44144.2512748305,0.0,1.0
2010-08-17,15.13,15.2,14.99,15.0,19700,7.09471768022874,7.127541886284,7.02906926811823,7.03375844041184,42011.6787494764,0.0,1.0
2010-08-18,15.24,16.63,15.07,16.63,21400,7.14629857545843,7.79809352426993,7.0665826464671,7.79809352426993,45637.0520425784,0.0,1.0
2010-08-19,14.32,15.55,14.21,15.12,30800,6.7148947244465,7.29166291656028,6.66331382921682,7.09002850793514,65683.2337809072,0.0,1.0
2010-08-20,14.33,14.61,13.98,14.25,18100,6.71958389674011,6.85088072096113,6.55546286646384,6.68207051839125,38599.5627089097,0.0,1.0
2010-08-23,13.87,14.638,13.83,14.47,92100,6.50388197123415,6.86401040338323,6.48512528205972,6.78523230885062,196409.929585115,0.0,1.0
2010-08-24,13.72,14.46,13.71,13.72,33400,6.43354438683003,6.78054313655701,6.42885521453642,6.43354438683003,71227.9223468279,0.0,1.0
2010-08-25,13.55,13.83,13.41,13.66,27900,6.3538284578387,6.48512528205972,6.28818004572819,6.40540935306838,59498.7734573802,0.0,1.0
2010-08-26,13.85,13.97,13.46,13.57,24200,6.49450362664693,6.55077369417023,6.31162590719623,6.36320680242591,51608.2551135699,0.0,1.0
2010-08-27,14.2,14.22,13.78,13.99,10300,6.65862465692321,6.66800300151043,6.46167942059168,6.56015203875744,21965.4970111475,0.0,1.0
2010-08-30,13.58,14.32,13.55,14.27,15800,6.36789597471952,6.7148947244465,6.3538284578387,6.69144886297846,33694.6459005952,0.0,1.0
2010-08-31,13.56,14.1,13.51,13.61,10000,6.3585176301323,6.61173293398713,6.33507176866426,6.38196349160034,21325.7252535413,0.0,1.0
2010-09-01,14.37,14.37,13.81,13.84,10600,6.73834058591454,6.73834058591454,6.4757469374725,6.48981445435332,22605.2687687538,0.0,1.0
2010-09-02,15.0,15.03,14.1,14.3,16000,7.03375844041184,7.04782595729266,6.61173293398713,6.70551637985929,34121.1604056661,0.0,1.0
2010-09-03,15.33,15.6,14.57,15.32,43900,7.1885011261009,7.31510877802831,6.8321240317867,7.18381195380729,93619.9338630463,0.0,1.0
2010-09-07,14.26,15.45,14.25,15.45,25100,6.68675969068486,7.24477119362419,6.68207051839125,7.24477119362419,53527.5703863886,0.0,1.0
2010-09-08,14.25,14.57,14.1,14.3,29100,6.68207051839125,6.8321240317867,6.61173293398713,6.70551637985929,62057.8604878051,0.0,1.0
2010-09-09,14.14,14.46,14.04,14.46,8100,6.63048962316156,6.78054313655701,6.58359790022548,6.78054313655701,17273.8374553685,0.0,1.0
2010-09-10,14.11,14.36,13.99,14.23,11900,6.61642210628074,6.73365141362093,6.56015203875744,6.67269217380403,25377.6130517141,0.0,1.0
2010-09-13,14.27,14.35,14.04,14.3,15700,6.69144886297846,6.72896224132733,6.58359790022548,6.70551637985929,33481.3886480599,0.0,1.0
2010-09-14,14.22,14.51,14.075,14.3,6900,6.66800300151043,6.80398899802505,6.60001000325311,6.70551637985929,14714.7504249435,0.0,1.0
2010-09-15,14.41,14.58,14.14,14.14,10800,6.75709727508897,6.83681320408031,6.63048962316156,6.63048962316156,23031.7832738246,0.0,1.0
2010-09-16,14.21,14.58,14.03,14.4,8400,6.66331382921682,6.83681320408031,6.57890872793187,6.75240810279537,17913.6092129747,0.0,1.0
2010-09-17,14.05,14.44,13.97,14.43,30000,6.58828707251909,6.7711647919698,6.55077369417023,6.76647561967619,63977.1757606239,0.0,1.0
2010-09-20,14.56,14.58,14.03,14.05,15700,6.82743485949309,6.83681320408031,6.57890872793187,6.58828707251909,33481.3886480598,0.0,1.0
2010-09-21,14.3,14.5538,14.27,14.48,11900,6.70551637985929,6.82452757267106,6.69144886297846,6.78992148114423,25377.6130517141,0.0,1.0
2010-09-22,14.21,14.3212,14.083,14.3212,8300,6.66331382921682,6.71545742512174,6.603761341088,6.71545742512174,17700.3519604393,0.0,1.0
2010-09-23,14.03,14.285,14.0,14.0,8500,6.57890872793187,6.69848262141888,6.56484121105105,6.56484121105105,18126.8664655101,0.0,1.0
2010-09-24,14.84,14.85,14.105,14.21,8900,6.99624506206298,7.00095951291342,6.64973292455514,6.69923465848483,18878.1265991067,0.08,1.0
2010-09-27,14.74,14.8899,14.67,14.81,14000,6.94910055355851,7.01977017180671,6.91609939760538,6.98210170951164,29695.9294817409,0.0,1.0
2010-09-28,14.83,15.05,14.43,15.05,12900,6.99153061121253,7.09524852992236,6.80295257719466,7.09524852992236,27362.6778796041,0.0,1.0
2010-09-29,14.98,15.4,14.69,14.75,20700,7.06224737396923,7.260254309688,6.92552829930628,6.95381500440896,43907.552876574,0.0,1.0
2010-09-30,15.27,15.32,14.83,15.17,5200,7.19896644863219,7.22253870288442,6.99153061121253,7.15182194012772,11029.9166646466,0.0,1.0
2010-10-01,14.78,15.45,14.42,15.45,13000,6.9679583569603,7.28382656394023,6.79823812634421,7.28382656394023,27574.7916616165,0.0,1.0
2010-10-04,14.34,14.77,14.19,14.77,19800,6.76052251954064,6.96324390610985,6.68980575678394,6.96324390610985,41998.5288384621,0.0,1.0
2010-10-05,14.5,14.679,14.25,14.57,35900,6.83595373314779,6.92034240337079,6.71809246188662,6.86895488910092,76148.8477424641,0.0,1.0
2010-10-06,14.89,14.89,14.3,14.5,22000,7.01981731631521,7.01981731631521,6.74166471613885,6.83595373314779,46665.0320427357,0.0,1.0
2010-10-07,15.27,15.27,14.725,14.99,24300,7.19896644863219,7.19896644863219,6.94202887728284,7.06696182481968,51543.6490290216,0.0,1.0
2010-10-08,15.35,15.5,15.15,15.24,35600,7.23668205543576,7.30739881819246,7.14239303842683,7.18482309608085,75512.5063964268,0.0,1.0
2010-10-11,15.3,15.5,15.3,15.4,10700,7.21310980118353,7.30739881819246,7.21310980118353,7.260254309688,22696.1746753305,0.0,1.0
2010-10-12,15.11,15.32,14.85,15.32,12500,7.12353523502504,7.22253870288442,7.00095951291342,7.22253870288442,26514.2227515543,0.0,1.0
2010-10-13,15.57,15.68,14.96,15.25,15700,7.34039997414559,7.39225893350051,7.05281847226834,7.1895375469313,33301.8637759523,0.0,1.0
2010-10-14,15.77,15.8,15.1,15.48,40600,7.43468899115453,7.44883234370587,7.11882078417459,7.29796991649157,86118.1954970485,0.0,1.0
2010-10-15,16.04,16.08,15.845,16.02,13000,7.56197916411659,7.58083696751837,7.47004737253288,7.55255026241569,27574.7916616165,0.0,1.0
2010-10-18,16.51,16.58,16.1,16.1,7900,7.78355835408759,7.81655951004071,7.59026586921927,7.59026586921927,16756.9887789823,0.0,1.0
2010-10-19,16.22,16.33,16.0,16.3,33000,7.64683927942463,7.69869823877954,7.5431213607148,7.6845548862282,69997.5480641035,0.0,1.0
2010-10-20,16.73,16.77,16.25,16.25,5100,7.88727627279741,7.9061340761992,7.66098263197597,7.66098263197597,10817.8028826342,0.0,1.0
2010-10-21,17.02,17.16,16.7,16.85,12600,8.02399534746037,8.08999765936662,7.87313292024607,7.94384968300278,26726.3365335668,0.0,1.0
2010-10-22,17.28,17.6,17.11,17.11,11200,8.14657106957199,8.29743349678628,8.06642540511439,8.06642540511439,23756.7435853927,0.0,1.0
2010-10-25,19.2,19.3,17.5,17.5,39900,9.05174563285776,9.09889014136223,8.25028898828181,8.25028898828181,84633.3990229615,0.0,1.0
2010-10-26,18.96,19.5,18.575,19.01,39700,8.93859881244704,9.19317915837116,8.75709245470484,8.96217106669928,84209.1714589366,0.0,1.0
2010-10-27,18.42,18.83,18.05,18.83,16000,8.68401846652292,8.87731095139123,8.50958378505639,8.87731095139123,33938.2051219896,0.0,1.0
2010-10-28,17.92,18.5,17.62,18.5,22400,8.44829592400058,8.72173407332649,8.30686239848718,8.72173407332649,47513.4871707854,0.0,1.0
2010-10-29,18.43,18.5,17.87,17.87,22800,8.68873291737336,8.72173407332649,8.42472366974834,8.42472366974834,48361.9422988351,0.0,1.0
2010-11-01,18.77,18.81,18.34,18.34,14600,8.84902424628855,8.86788204969034,8.64630285971934,8.64630285971934,30968.6121738155,0.0,1.0
2010-11-02,20.67,20.88,19.065,19.16,46800,9.74476990787343,9.84377337573282,8.98810054637673,9.03288782945597,99269.2499818196,0.0,1.0
2010-11-03,21.8,22.76,20.45,20.75,46000,10.2775028539739,10.7300901356168,9.64105198916361,9.78248551467701,97572.3397257202,0.0,1.0
2010-11-04,24.0,24.03,22.195,22.32,45100,11.3146820410722,11.3288253936235,10.4637236625666,10.5226542981971,95663.3156876081,0.0,1.0
2010-11-05,23.38,24.6,23.01,24.0,68100,11.0223860883445,11.597549092099,10.847951406878,11.3146820410722,144449.485550468,0.0,1.0
2010-11-08,23.02,23.455,22.9,22.9,10400,10.8526658577284,11.0577444697229,10.7960924475231,10.7960924475231,22059.8333292933,0.0,1.0
2010-11-09,22.51,23.32,21.97,22.98,23900,10.6122288643556,10.9940993832418,10.3576485184315,10.8338080543266,50695.1939009721,0.0,1.0
2010-11-10,22.37,22.7299,22.16,22.61,24200,10.5462265524494,10.715899638557,10.44722308459,10.6593733728601,51331.5352470091,0.0,1.0
2010-11-11,22.31,22.329,22.05,22.05,5400,10.5179398473467,10.5268973039626,10.3953641252351,10.3953641252351,11454.1442286715,0.0,1.0
2010-11-12,21.78,22.19,21.78,22.12,14300,10.268073952273,10.4613664371413,10.268073952273,10.4283652811882,30332.2708277782,0.0,1.0
2010-11-15,21.89,22.15,21.71,21.98,6500,10.3199329116279,10.4425086337396,10.2350727963199,10.362362969282,13787.3958308083,0.0,1.0
2010-11-16,21.5,21.73,21.22,21.73,13000,10.1360693284605,10.2445016980208,10.004064704648,10.2445016980208,27574.7916616166,0.0,1.0
2010-11-17,21.12,21.54,21.09,21.09,6300,9.95692019614354,10.1549271318623,9.9427768435922,9.9427768435922,13363.1682667834,0.0,1.0
2010-11-18,21.42,21.524,21.08,21.43,9300,10.0983537216569,10.1473840105016,9.93806239274175,10.1030681725074,19726.5817271565,0.0,1.0
2010-11-19,20.87,21.36,20.86,21.28,12300,9.83905892488237,10.0700670165543,9.83434447403192,10.0323514097507,26089.9951875295,0.0,1.0
2010-11-22,20.64,20.95,20.45,20.8,7400,9.73062655532209,9.87677453168594,9.64105198916361,9.80605776892924,15696.4198689202,0.0,1.0
2010-11-23,20.2,20.47,18.97,20.25,20500,9.52319071790244,9.6504808908645,8.94331326329749,9.54676297215467,43483.3253125491,0.0,1.0
2010-11-24,20.67,20.88,20.26,20.26,10700,9.74476990787343,9.84377337573282,9.55147742300512,9.55147742300512,22696.1746753305,0.0,1.0
2010-11-26,20.6,20.66,20.39,20.52,1400,9.71176875192031,9.74005545702299,9.61276528406093,9.67405314511673,2969.59294817409,0.0,1.0
2010-11-29,20.59,20.79,20.17,20.4,8700,9.70705430106986,9.80134331807879,9.5090473653511,9.61747973491137,18453.8990350818,0.0,1.0
2010-11-30,20.11,20.51,19.96,20.35,21800,9.48076066024842,9.66933869426629,9.41004389749171,9.59390748065914,46240.8044787108,0.0,1.0
2010-12-01,20.53,20.74,20.14,20.27,19800,9.67876759596718,9.77777106382656,9.49490401279976,9.55619187385556,41998.5288384621,0.0,1.0
2010-12-02,21.46,21.5,20.585,20.61,18000,10.1172115250587,10.1360693284605,9.70469707564464,9.71648320277075,38180.4807622384,0.0,1.0
2010-12-03,22.12,22.25,20.535,20.56,70100,10.4283652811882,10.489653142244,9.6811248213924,9.69291094851852,148691.761190717,0.0,1.0
2010-12-06,22.29,22.42,21.68,21.99,14400,10.5085109456458,10.5697988067016,10.2209294437686,10.3670774201324,30544.3846097906,0.0,1.0
2010-12-07,22.6,22.83,22.23,22.59,9300,10.6546589220097,10.7630912915699,10.4802242405431,10.6499444711592,19726.5817271564,0.0,1.0
2010-12-08,22.72,22.9,22.5,22.5,11500,10.711232332215,10.7960924475231,10.6075144135052,10.6075144135052,24393.08493143,0.0,1.0
2010-12-09,23.72,23.86,22.725,22.93,16300,11.1826774172597,11.2486797291659,10.7135895576402,10.8102358000744,34574.5464680268,0.0,1.0
2010-12-10,24.13,24.48,23.63,23.69,12700,11.375969902128,11.5409756818936,11.1402473596057,11.1685340647084,26938.4503155792,0.0,1.0
2010-12-13,24.58,24.885,24.3,24.3,17400,11.5881201903981,11.7319109413367,11.4561155665856,11.4561155665856,36907.7980701637,0.0,1.0
2010-12-14,24.81,24.94,24.161,24.79,9700,11.6965525599584,11.7578404210142,11.3905846997644,11.6871236582575,20575.0368552062,0.0,1.0
2010-12-15,24.79,24.87,23.65,23.65,5400,11.6871236582575,11.7248392650611,11.1496762613066,11.1496762613066,11454.1442286715,0.0,1.0
2010-12-16,24.55,25.13,24.5,24.79,13500,11.5739768378468,11.8474149871727,11.5504045835945,11.6871236582575,28635.3605716786,0.0,1.0
2010-12-17,24.91,25.27,23.75,24.56,57300,11.7436970684629,11.9134172990789,11.196820769811,11.5786912886972,121541.197093125,0.0,1.0
2010-12-20,26.29,26.555,24.7,25.29,24700,12.3942912858245,12.5192242333613,11.6446936006035,11.9228462007798,52392.1041570714,0.0,1.0
2010-12-21,26.15,26.35,23.92,26.35,14800,12.3282889739183,12.4225779909272,11.2769664342686,12.4225779909272,31392.8397378402,0.0,1.0
2010-12-22,25.82,26.14,25.725,26.08,13800,12.1727120958535,12.3235745230678,12.1279248127743,12.2952878179651,29271.701917716,0.0,1.0
2010-12-23,25.49,26.07,25.3,25.98,10600,12.0171352177888,12.2905733671147,11.9275606516303,12.2481433094607,22484.060893318,0.0,1.0
2010-12-27,26.16,26.16,25.68,25.79,4200,12.3330034247687,12.3330034247687,12.1067097839473,12.1585687433022,8908.77884452226,0.0,1.0
2010-12-28,26.12,27.11,26.0,26.32,9600,12.3141456213669,12.7808762555611,12.2575722111616,12.4084346383758,20362.9230731938,0.0,1.0
2010-12-29,25.87,26.25,25.87,26.2,4100,12.1962843501057,12.3754334824227,12.1962843501057,12.3518612281705,8696.66506250986,0.0,1.0
2010-12-30,25.76,26.22,25.75,25.975,6400,12.1444253907508,12.3612901298714,12.1397109399004,12.2457860840354,13575.2820487959,0.0,1.0
2010-12-31,24.89,25.92,24.76,25.61,5000,11.7908415769673,12.2787711400158,11.7292582340583,12.1319185530789,10554.8021477199,0.12,1.0
2011-01-03,25.7,25.83,25.085,25.17,5700,12.1745531750928,12.2361365180018,11.8832165913309,11.9234826232329,12032.4744484007,0.0,1.0
2011-01-04,24.27,25.7,24.27,25.7,8700,11.4971364030935,12.1745531750928,11.4971364030935,12.1745531750928,18365.3557370326,0.0,1.0
2011-01-05,24.09,25.07,23.43,25.07,12600,11.4118671590656,11.8761108209952,11.0992132642967,11.8761108209952,26598.1014122542,0.0,1.0
2011-01-06,23.4,24.44,23.14,24.28,50300,11.0850017236254,11.5776684668976,10.9618350378073,11.5018735833173,106181.309606062,0.0,1.0
2011-01-07,23.07,23.61,22.95,23.61,42200,10.9286747762409,11.1844825083246,10.8718286135556,11.1844825083246,89082.5301267562,0.0,1.0
2011-01-10,22.58,23.01,22.58,22.95,25800,10.6965529452761,10.9002516948983,10.6965529452761,10.8718286135556,54462.7790822348,0.0,1.0
2011-01-11,23.98,23.98,22.58,22.58,17300,11.3597581766041,11.3597581766041,10.6965529452761,10.6965529452761,36519.615431111,0.0,1.0
2011-01-12,23.97,24.39,23.62,24.12,8400,11.3550209963803,11.5539825657787,11.1892196885483,11.4260786997369,17732.0676081695,0.0,1.0
2011-01-13,23.64,23.9,23.54,23.77,4000,11.1986940489959,11.3218607348139,11.1513222467582,11.2602773919049,8443.84171817592,0.0,1.0
2011-01-14,23.81,23.81,23.27,23.73,4300,11.2792261128,11.2792261128,11.0234183807163,11.2413286710098,9077.12984703913,0.0,1.0
2011-01-18,23.23,23.76,22.995,22.995,18500,11.0044696598213,11.2555402116811,10.8931459245626,10.8931459245626,39052.7679465635,0.0,1.0
2011-01-19,22.97,23.31,22.92,23.31,16100,10.8813029740032,11.0423671016114,10.8576170728843,11.0423671016114,33986.4629156581,0.0,1.0
2011-01-20,22.63,23.18,22.24,22.82,18200,10.720238846395,10.9807837587024,10.5354888176679,10.8102452706466,38419.4798177003,0.0,1.0
2011-01-21,22.67,23.04,22.31,23.04,17300,10.73918756729,10.9144632355696,10.5686490792343,10.9144632355696,36519.6154311111,0.0,1.0
2011-01-24,22.98,23.65,22.7,22.7,40800,10.886040154227,11.2034312292197,10.7533991079614,10.7533991079614,86127.1855253942,0.0,1.0
2011-01-25,23.9,24.34,23.03,23.23,40400,11.3218607348139,11.5302966646599,10.9097260553458,11.0044696598213,85282.8013535772,0.0,1.0
2011-01-26,24.4,24.99,23.64,24.09,19200,11.5587197460025,11.838213379205,11.1986940489959,11.4118671590656,40530.4402472445,0.0,1.0
2011-01-27,24.41,24.57,23.421,23.421,3500,11.5634569262263,11.6392518098066,11.0949498020953,11.0949498020953,7388.36150340394,0.0,1.0
2011-01-28,23.61,24.63,23.39,24.41,11900,11.1844825083246,11.6676748911493,11.0802645434016,11.5634569262263,25120.4291115733,0.0,1.0
2011-01-31,23.37,23.91,22.94,23.91,7300,11.0707901829541,11.3265979150377,10.8670914333319,11.3265979150377,15410.011135671,0.0,1.0
2011-02-01,23.57,24.06,22.99,23.69,11200,11.1655337874295,11.3976556183943,10.8907773344507,11.2223799501147,23642.7568108926,0.0,1.0
2011-02-02,22.85,23.52,22.8,23.36,4700,10.8244568113179,11.1418478863106,10.8007709101991,11.0660530027303,9921.51401885675,0.0,1.0
2011-02-03,23.17,23.17,22.56,22.8,4900,10.9760465784786,10.9760465784786,10.6870785848286,10.8007709101991,10343.7061047655,0.0,1.0
2011-02-04,23.11,23.14,22.95,23.03,4400,10.947623497136,10.9618350378073,10.8718286135556,10.9097260553458,9288.22588999352,0.0,1.0
2011-02-07,23.51,23.65,23.01,23.21,20000,11.1371107060869,11.2034312292197,10.9002516948983,10.9949952993737,42219.2085908795,0.0,1.0
2011-02-08,24.1,24.37,23.18,23.18,7600,11.4166043392894,11.5445082053312,10.9807837587024,10.9807837587024,16043.2992645342,0.0,1.0
2011-02-09,24.7,24.86,23.93,24.6,17800,11.7008351527157,11.776630036296,11.3360722754853,11.6534633504779,37575.0956458828,0.0,1.0
2011-02-10,25.24,25.37,24.37,24.54,11900,11.9566428847993,12.0182262277084,11.5445082053312,11.6250402691353,25120.4291115735,0.0,1.0
2011-02-11,27.12,27.21,25.24,25.24,29300,12.8472327668684,12.8898673888823,11.9566428847993,11.9566428847993,61851.1405856386,0.0,1.0
2011-02-14,26.54,26.94,26.24,26.94,30200,12.5724763138896,12.7619635228405,12.4303609071765,12.7619635228405,63751.0049722284,0.0,1.0
2011-02-15,25.99,26.635,25.93,26.55,16000,12.3119314015822,12.6174795260155,12.2835083202396,12.5772134941134,33775.3668727037,0.0,1.0
2011-02-16,26.49,26.68,26.2,26.29,12900,12.5487904127708,12.6387968370224,12.4114121862814,12.4540468082953,27231.3895411173,0.0,1.0
2011-02-17,26.6,27.02,26.33,26.49,9700,12.6008993952323,12.7998609646307,12.4729955291904,12.5487904127708,20476.3161665766,0.0,1.0
2011-02-18,24.35,26.65,24.15,26.65,52500,11.5350338448837,12.6245852963511,11.4402902404082,12.6245852963511,110825.422551059,0.0,1.0
2011-02-22,22.71,24.33,22.695,23.97,33600,10.7581362881851,11.5255594844361,10.7510305178495,11.3550209963803,70928.2704326781,0.0,1.0
2011-02-23,22.5,22.88,21.88,22.88,14500,10.6586555034859,10.8386683519892,10.3649503296121,10.8386683519892,30608.9262283878,0.0,1.0
2011-02-24,23.98,24.16,22.53,22.61,32200,11.3597581766041,11.445027420632,10.6728670441572,10.7107644859474,67972.9258313164,0.0,1.0
2011-02-25,24.14,24.32,23.59,24.0,10200,11.4355530601845,11.5208223042123,11.175008147877,11.3692325370517,21531.7963813486,0.0,1.0
2011-02-28,24.07,24.35,21.74,24.32,20000,11.4023927986181,11.5350338448837,10.2986298064793,11.5208223042123,42219.2085908795,0.0,1.0
2011-03-01,23.83,24.05,23.45,24.05,15700,11.2887004732475,11.3929184381705,11.1086876247442,11.3929184381705,33142.0787438407,0.0,1.0
2011-03-02,24.03,24.16,23.57,23.69,2500,11.383444077723,11.445027420632,11.1655337874295,11.2223799501147,5277.40107385995,0.0,1.0
2011-03-03,21.98,24.57,21.2,24.19,147800,10.4123221318498,11.6392518098066,10.0428220743956,11.4592389613033,311999.951486601,0.0,1.0
2011-03-04,21.88,22.31,21.49,22.1,17900,10.3649503296121,10.5686490792343,10.180200300885,10.4691682945351,37786.1916888373,0.0,1.0
2011-03-07,20.63,22.2,20.62,21.84,23200,9.77280280164065,10.5165400967728,9.76806562141688,10.346001608717,48974.2819654204,0.0,1.0
2011-03-08,21.39,22.49,20.63,20.63,48200,10.1328284986473,10.6539183232622,9.77280280164065,9.77280280164065,101748.29270402,0.0,1.0
2011-03-09,21.08,21.24,20.96,21.24,16100,9.98597591171037,10.0617707952907,9.92912974902512,10.0617707952907,33986.4629156581,0.0,1.0
2011-03-10,20.49,20.88,20.25,20.68,18900,9.70648227850785,9.89123230723494,9.59278995313734,9.79648870275951,39897.1521183813,0.0,1.0
2011-03-11,20.14,20.46,20.08,20.46,8000,9.54068097067585,9.69227073783654,9.51225788933322,9.69227073783654,16887.6834363519,0.0,1.0
2011-03-14,19.59,20.015,19.56,19.93,4000,9.28013605836841,9.48146621787871,9.2659245176971,9.44120018597665,8443.84171817594,0.0,1.0
2011-03-15,18.87,19.54,18.61,19.0,45100,8.93905908225687,9.25645015724956,8.81589239643881,9.0006424251659,95204.3153724336,0.0,1.0
2011-03-16,18.85,19.2287,18.79,18.85,21300,8.92958472180932,9.10898173688355,8.90116164046669,8.92958472180932,44963.4571492869,0.0,1.0
2011-03-17,19.49,19.73,19.09,19.67,24100,9.2327642561307,9.34645658150122,9.04327704717984,9.31803350015859,50874.14635201,0.0,1.0
2011-03-18,20.99,20.99,19.58,19.6,40300,9.94334128969643,9.94334128969643,9.27539887814464,9.28487323859219,85071.7053106225,0.0,1.0
2011-03-21,22.35,22.35,20.26,20.77,31300,10.5875978001294,10.5875978001294,9.59752713336111,9.83912332477346,66073.0614447264,0.0,1.0
2011-03-22,22.7,23.16,21.99,22.28,39000,10.7533991079614,10.9713093982548,10.4170593120736,10.554437538563,82327.456752215,0.0,1.0
2011-03-23,22.85,22.91,22.23,22.74,15000,10.8244568113179,10.8528798926606,10.5307516374441,10.7723478288564,31664.4064431599,0.0,1.0
2011-03-24,22.5,22.97,22.32,22.97,8000,10.6586555034859,10.8813029740032,10.573386259458,10.8813029740032,16887.6834363519,0.0,1.0
2011-03-25,22.58,22.88,22.5,22.58,8600,10.6965529452761,10.8386683519892,10.6586555034859,10.6965529452761,18154.2596940783,0.0,1.0
2011-03-28,22.44,22.75,22.44,22.62,5000,10.6302324221433,10.7770850090802,10.6302324221433,10.7155016661712,10554.8021477199,0.0,1.0
2011-03-29,22.55,22.56,22.3,22.4,7500,10.6823414046048,10.6870785848286,10.5639118990105,10.6112837012482,15832.2032215799,0.0,1.0
2011-03-30,22.94,23.0,22.42,22.74,9900,10.8670914333319,10.8955145146745,10.6207580616958,10.7723478288564,20898.5082524854,0.0,1.0
2011-03-31,23.04,23.32,22.52,22.76,6600,10.9144632355696,11.0471042818352,10.6681298639335,10.781822189304,13932.3388349903,0.0,1.0
2011-04-01,23.0,23.17,22.6665,22.97,2800,10.9523606773598,11.0333129084533,10.793551447538,10.9380749895197,5880.01088506194,0.12,1.0
2011-04-04,23.89,23.91,23.5,23.91,2300,11.3761694166141,11.3856932085075,11.1904554746937,11.3856932085075,4830.0089413009,0.0,1.0
2011-04-05,24.28,24.9,23.77,23.77,20400,11.5618833585346,11.8571209072286,11.319026665254,11.319026665254,42840.0793054513,0.0,1.0
2011-04-06,24.81,25.0,23.9,23.9,8500,11.8142638437085,11.9047398666954,11.3809313125608,11.3809313125608,17850.0330439381,0.0,1.0
2011-04-07,24.79,25.25,24.79,24.8,27100,11.8047400518152,12.0237872653623,11.8047400518152,11.8095019477618,56910.1053518495,0.0,1.0
2011-04-08,24.78,25.02,24.63,25.02,11300,11.7999781558685,11.9142636585888,11.7285497166683,11.9142636585888,23730.043929,0.0,1.0
2011-04-11,24.75,24.94,24.49,24.86,12700,11.7856924680284,11.8761684910153,11.6618831734148,11.8380733234419,26670.0493715311,0.0,1.0
2011-04-12,24.1,24.74,24.1,24.67,14300,11.4761692314944,11.7809305720818,11.4761692314944,11.747597300455,30030.0555915663,0.0,1.0
2011-04-13,23.14,24.41,23.14,24.41,6200,11.0190272206133,11.6237880058414,11.0190272206133,11.6237880058414,13020.0241026371,0.0,1.0
2011-04-14,23.31,23.33,22.9,22.9,8800,11.0999794517068,11.1095032436001,10.904741717893,10.904741717893,18480.0342101947,0.0,1.0
2011-04-15,23.03,23.54,22.71,23.25,43900,10.9666463651998,11.2095030584804,10.8142656949061,11.0714080760267,92190.1706622215,0.0,1.0
2011-04-18,22.59,22.75,21.49,22.51,8500,10.757122943546,10.8333132786928,10.2333143894114,10.7190277759725,17850.033043938,0.0,1.0
2011-04-19,22.69,22.77,22.54,22.56,16900,10.8047419030127,10.8428370705862,10.7333134638126,10.7428372557059,35490.0656991241,0.0,1.0
2011-04-20,22.6,23.17,22.41,23.17,9300,10.7618848394926,11.0333129084533,10.6714088165058,11.0333129084533,19530.0361539559,0.0,1.0
2011-04-21,22.98,22.99,22.6188,22.85,5600,10.9428368854664,10.9475987814131,10.7708372038724,10.8809322381596,11760.0217701239,0.0,1.0
2011-04-25,22.68,23.0,22.68,22.91,15600,10.7999800070661,10.9523606773598,10.7999800070661,10.9095036138397,32760.0606453451,0.0,1.0
2011-04-26,23.07,23.07,22.875,22.88,12000,10.9856939489865,10.9856939489865,10.8928369780263,10.8952179259996,25200.0466502656,0.0,1.0
2011-04-27,23.08,23.11,22.71,22.71,14000,10.9904558449332,11.0047415327732,10.8142656949061,10.8142656949061,29400.0544253098,0.0,1.0
2011-04-28,22.22,23.48,21.45,23.37,43000,10.5809327935189,11.1809316828003,10.2142668056246,11.1285508273869,90300.1671634513,0.0,1.0
2011-04-29,22.03,22.53,21.8,22.18,21000,10.490456770532,10.7285515678659,10.3809331637584,10.5618852097322,44100.0816379646,0.0,1.0
2011-05-02,21.97,22.15,21.89,22.11,17000,10.5190281462121,10.605210443268,10.4807249030761,10.5860588217,35506.1318221202,0.12,1.0
2011-05-03,21.6,22.06,21.48,22.0,17000,10.3418756467083,10.56211929474,10.2844207820043,10.533391862388,35506.1318221203,0.0,1.0
2011-05-04,21.36,21.591,21.01,21.59,10000,10.2269659173004,10.3375665318555,10.0593892285806,10.3370877413163,20885.9598953649,0.0,1.0
2011-05-05,20.74,21.21,20.68,21.21,6900,9.93011578299672,10.1551473364205,9.90138835064475,10.1551473364205,14411.3123278018,0.0,1.0
2011-05-06,20.77,21.02,20.68,21.02,6400,9.9444794991727,10.0641771339726,9.90138835064475,10.0641771339726,13367.0143330336,0.0,1.0
2011-05-09,20.72,20.92,20.37,20.69,27000,9.92053997221273,10.0162980800526,9.75296328349292,9.90617625603675,56392.0917174854,0.0,1.0
2011-05-10,20.94,20.97,20.54,20.77,16500,10.0258738908366,10.0402376070126,9.83435767515683,9.9444794991727,34461.8338273522,0.0,1.0
2011-05-11,20.17,20.93,20.17,20.78,12600,9.65720517565303,10.0210859854446,9.65720517565303,9.9492674045647,26316.3094681598,0.0,1.0
2011-05-12,20.04,20.16,19.88,20.07,15500,9.5949624055571,9.65241727026104,9.51835591928519,9.60932612173309,32373.2378378157,0.0,1.0
2011-05-13,19.315,19.97,19.24,19.97,7800,9.2478392646375,9.56144706781314,9.21192997419754,9.56144706781314,16291.0487183847,0.0,1.0
2011-05-16,19.34,19.89,19.11,19.21,46000,9.25980902811748,9.52314382467718,9.14968720410161,9.19756625802155,96075.4155186788,0.0,1.0
2011-05-17,19.25,19.377,19.17,19.17,7600,9.21671787958953,9.27752427806786,9.17841463645358,9.17841463645358,15873.3295204774,0.0,1.0
2011-05-18,19.44,19.45,19.26,19.26,5300,9.30768808203743,9.31247598742942,9.22150578498153,9.22150578498153,11069.5587445434,0.0,1.0
2011-05-19,19.26,19.47,19.15,19.47,8300,9.22150578498153,9.32205179821341,9.16883882566959,9.32205179821341,17335.3467131529,0.0,1.0
2011-05-20,20.29,20.7,19.15,19.15,18400,9.71466004035696,9.91096416142874,9.16883882566959,9.16883882566959,38430.1662074715,0.0,1.0
2011-05-23,18.93,20.18,18.88,19.85,24700,9.0635049070457,9.66199308104503,9.03956538008573,9.50399220310921,51588.3209415514,0.0,1.0
2011-05-24,18.23,19.52,17.85,19.04,25800,8.72835152960609,9.34599132517338,8.54641112471029,9.11617186635764,53885.7765300415,0.0,1.0
2011-05-25,18.47,18.5,18.16,18.32,5500,8.84326125901396,8.85762497518994,8.69483619186212,8.77144267813404,11487.2779424507,0.0,1.0
2011-05-26,18.63,18.69,18.44,18.46,33000,8.91986774528587,8.94859517763784,8.82889754283797,8.83847335362196,68923.6676547043,0.0,1.0
2011-05-27,18.74,18.77,18.51,18.63,10300,8.97253470459781,8.98689842077379,8.86241288058193,8.91986774528587,21512.5386922259,0.0,1.0
2011-05-31,18.85,19.0,18.695,19.0,14400,9.02520166390975,9.09702024478967,8.95098913033383,9.09702024478967,30075.7822493255,0.0,1.0
2011-06-01,18.21,18.85,18.13,18.85,14000,8.7187757188221,9.02520166390975,8.68047247568614,9.02520166390975,29240.3438535109,0.0,1.0
2011-06-02,18.48,18.5,17.95,18.22,7300,8.84804916440595,8.85762497518994,8.59429017863024,8.72356362421409,15246.7507236164,0.0,1.0
2011-06-03,18.28,18.47,18.08,18.08,9100,8.75229105656606,8.84326125901396,8.65653294872617,8.65653294872617,19006.2235047821,0.0,1.0
2011-06-06,18.19,18.5,18.17,18.38,8100,8.70919990803811,8.85762497518994,8.69962409725412,8.800170110486,16917.6275152456,0.0,1.0
2011-06-07,18.22,18.445,18.2,18.44,5500,8.72356362421409,8.83129149553397,8.7139878134301,8.82889754283797,11487.2779424507,0.0,1.0
2011-06-08,18.27,18.38,18.19,18.25,4900,8.74750315117406,8.800170110486,8.70919990803811,8.73792734039007,10234.1203487288,0.0,1.0
2011-06-09,18.22,18.39,18.16,18.32,4400,8.72356362421409,8.804958015878,8.69483619186212,8.77144267813404,9189.82235396058,0.0,1.0
2011-06-10,18.2,18.42,18.05,18.135,5800,8.7139878134301,8.81932173205398,8.64216923255018,8.68286642838214,12113.8567393117,0.0,1.0
2011-06-13,18.68,19.0,18.08,18.38,17800,8.94380727224584,9.09702024478967,8.65653294872617,8.800170110486,37177.0086137496,0.0,1.0
2011-06-14,19.13,19.15,18.55,18.97,11700,9.1592630148856,9.16883882566959,8.88156450214991,9.08265652861368,24436.573077577,0.0,1.0
2011-06-15,19.05,19.19,18.84,18.93,17600,9.12095977174964,9.18799044723756,9.02041375851775,9.0635049070457,36759.2894158423,0.0,1.0
2011-06-16,19.61,19.78,18.71,19.055,13900,9.38908247370133,9.47047686536524,8.95817098842183,9.12335372444564,29031.4842545573,0.0,1.0
2011-06-17,19.4,19.78,19.2,19.78,22200,9.28853646046945,9.47047686536524,9.19277835262956,9.47047686536524,46366.8309677102,0.0,1.0
2011-06-20,19.0,19.3836,18.86,19.27,21400,9.09702024478967,9.28068429562658,9.02998956930174,9.22629369037352,44695.954176081,0.0,1.0
2011-06-21,19.17,19.27,18.43,19.25,13200,9.17841463645358,9.22629369037352,8.82410963744598,9.21671787958953,27569.4670618817,0.0,1.0
2011-06-22,18.73,19.26,18.42,19.07,15200,8.96774679920581,9.22150578498153,8.81932173205398,9.13053558253363,31746.6590409547,0.0,1.0
2011-06-23,18.71,18.75,18.08,18.48,18700,8.95817098842183,8.9773226099898,8.65653294872617,8.84804916440595,39056.7450043324,0.0,1.0
2011-06-24,19.13,19.1319,18.62,18.79,94800,9.1592630148856,9.16017271691008,8.91507983989387,8.99647423155778,197998.89980806,0.0,1.0
2011-06-27,19.4,19.47,18.62,19.0,31300,9.28853646046945,9.32205179821341,8.91507983989387,9.09702024478967,65373.0544724923,0.0,1.0
2011-06-28,19.94,19.94,19.35,19.41,8100,9.54708335163716,9.54708335163716,9.26459693350948,9.29332436586144,16917.6275152456,0.0,1.0
2011-06-29,19.97,20.03,19.63,20.02,7500,9.56144706781314,9.59017450016511,9.39865828448532,9.58538659477311,15664.4699215237,0.0,1.0
2011-06-30,19.67,19.81,19.19,19.64,9000,9.47526477075724,9.54270437766654,9.24404326135391,9.46081342641953,18683.382922064,0.12,1.0
2011-07-01,20.2,20.2,19.54,19.77,10000,9.73057185405675,9.73057185405675,9.41264227862717,9.5234359185496,20759.3143578488,0.0,1.0
2011-07-05,21.0,21.1,19.83,20.28,12600,10.1159410363956,10.164112184188,9.55233860722501,9.76910877229064,26156.7360908896,0.0,1.0
2011-07-06,20.88,21.06,20.56,20.56,12800,10.0581356590448,10.144843725071,9.90398798610924,9.90398798610924,26571.9223780465,0.0,1.0
2011-07-07,21.22,21.265,20.6,21.15,11200,10.2219175615388,10.2435945780454,9.92325644522619,10.1881977580842,23250.4320807907,0.0,1.0
2011-07-08,20.95,21.16,20.18,21.03,13600,10.0918554624994,10.1930148728634,9.72093762449828,10.1303923807333,28232.6675266746,0.0,1.0
2011-07-11,20.4,21.18,20.39,20.77,7800,9.82691414964147,10.2026491024219,9.82209703486223,10.0051473964732,16192.2651991221,0.0,1.0
2011-07-12,20.05,20.23,19.84,20.22,10900,9.65831513236821,9.74502319839446,9.55715572200425,9.74020608361522,22627.6526500552,0.0,1.0
2011-07-13,20.13,20.35,19.84,20.08,14100,9.69685205060209,9.80282857574529,9.55715572200425,9.67276647670591,29270.6332445669,0.0,1.0
2011-07-14,19.61,20.09,19.42,20.08,15700,9.44636208208182,9.67758359148515,9.35483690127634,9.67276647670591,32592.1235418227,0.0,1.0
2011-07-15,19.98,20.03,19.36,19.8,8300,9.62459532891356,9.64868090280974,9.32593421260092,9.53788726288731,17230.2309170145,0.0,1.0
2011-07-18,19.23,19.97,19.02,19.86,28000,9.26331172047085,9.61977821413432,9.1621523101069,9.56678995156272,58126.0802019768,0.0,1.0
2011-07-19,19.41,19.75,19.05,19.33,46800,9.3500197864971,9.51380168899113,9.17660365444461,9.31148286826321,97153.5911947326,0.0,1.0
2011-07-20,19.53,19.58,19.38,19.38,3400,9.40782516384794,9.43191073774411,9.33556844215939,9.33556844215939,7058.1668816686,0.0,1.0
2011-07-21,19.55,19.76,18.91,19.53,9100,9.41745939340641,9.51861880377036,9.1091640475353,9.40782516384794,18890.9760656424,0.0,1.0
2011-07-22,19.23,19.42,18.99,19.25,13900,9.26331172047085,9.35483690127634,9.14770096576919,9.27294595002933,28855.4469574099,0.0,1.0
2011-07-25,19.4,19.52,19.01,19.12,4900,9.34520267171787,9.4030080490687,9.15733519532766,9.21032345789926,10172.0640353459,0.0,1.0
2011-07-26,19.53,19.58,19.3,19.4,2800,9.40782516384794,9.43191073774411,9.29703152392551,9.34520267171787,5812.60802019767,0.0,1.0
2011-07-27,19.01,19.52,18.91,19.31,9200,9.15733519532766,9.4030080490687,9.1091640475353,9.30184863870474,19098.5692092209,0.0,1.0
2011-07-28,18.47,19.21,18.38,19.21,15200,8.89721099724892,9.25367749091238,8.85385696423579,9.25367749091238,31554.1578239302,0.0,1.0
2011-07-29,18.67,18.75,18.39,18.39,12100,8.99355329283364,9.03209021106753,8.85867407901503,8.85867407901503,25118.7703729971,0.0,1.0
2011-08-01,18.52,18.68,18.42,18.49,53000,8.9212965711451,8.99837040761287,8.87312542335274,8.90684522680739,110024.366096599,0.0,1.0
2011-08-02,18.25,18.6899,18.14,18.48,18900,8.79123447210572,9.00313935124432,8.73824620953413,8.90202811202815,39235.1041363343,0.0,1.0
2011-08-03,18.59,18.75,18.2,18.27,6600,8.95501637459975,9.03209021106753,8.76714889820954,8.8008687016642,13701.1474761802,0.0,1.0
2011-08-04,17.92,18.4,17.83,18.3,18000,8.63226968439094,8.86349119379426,8.58891565137781,8.81532004600191,37366.7658441279,0.0,1.0
2011-08-05,17.78,18.7,17.76,18.11,5900,8.56483007748163,9.00800463717134,8.55519584792316,8.72379486519642,12247.9954711308,0.0,1.0
2011-08-08,16.16,18.04,15.71,18.04,24900,7.7844574832454,8.69007506174177,7.56768731817978,8.69007506174177,51690.6927510436,0.0,1.0
2011-08-09,16.77,17.92,15.92,16.44,22800,8.07830148477879,8.63226968439094,7.66884672854373,7.91933669706401,47331.2367358954,0.0,1.0
2011-08-10,15.56,16.38,15.28,16.38,15300,7.49543059649124,7.89043400838859,7.36055138267263,7.89043400838859,31761.7509675087,0.0,1.0
2011-08-11,16.6,17.3,15.39,15.7,15100,7.99641053353178,8.3336085680783,7.41353964524423,7.56287020340054,31346.5646803518,0.0,1.0
2011-08-12,17.06,17.25,16.12,16.69,12000,8.21799781337664,8.30952299418212,7.76518902412845,8.03976456654491,24911.1772294186,0.0,1.0
2011-08-15,17.0,17.23,16.46,17.23,11100,8.18909512470122,8.29988876462365,7.92897092662248,8.29988876462365,23042.8389372122,0.0,1.0
2011-08-16,16.82,16.94,16.5,16.79,11700,8.10238705867497,8.16019243602581,7.94823938573942,8.08793571433727,24288.3977986831,0.0,1.0
2011-08-17,16.88,17.07,16.765,16.97,5600,8.13128974735039,8.22281492815588,8.07589292738918,8.17464378036351,11625.2160403953,0.0,1.0
2011-08-18,15.7,16.59,15.33,16.53,11800,7.56287020340054,7.99159341875255,7.38463695656881,7.96269073007713,24495.9909422616,0.0,1.0
2011-08-19,15.28,16.0,15.28,15.48,10900,7.36055138267263,7.70738364677762,7.36055138267263,7.45689367825735,22627.6526500552,0.0,1.0
2011-08-22,15.03,15.73,14.84,15.73,15300,7.24012351319173,7.57732154773825,7.14859833238624,7.57732154773825,31761.7509675087,0.0,1.0
2011-08-23,15.35,15.38,14.62,15.03,24400,7.39427118612728,7.40872253046499,7.04262180724305,7.24012351319173,50652.7270331512,0.0,1.0
2011-08-24,16.0,16.12,14.85,15.24,26600,7.70738364677762,7.76518902412845,7.15341544716548,7.34128292355568,55219.7761918779,0.0,1.0
2011-08-25,15.78,16.31,15.69,16.15,11000,7.60140712163443,7.85671420493394,7.55805308862131,7.77964036846616,22835.2457936337,0.0,1.0
2011-08-26,16.28,16.39,15.75,15.77,11900,7.84226286059623,7.89525112316783,7.58695577729672,7.59659000685519,24703.5840858401,0.0,1.0
2011-08-29,16.93,16.97,15.98,16.39,10200,8.15537532124657,8.17464378036351,7.69774941721915,7.89525112316783,21174.5006450058,0.0,1.0
2011-08-30,17.13,17.32,16.44,16.68,4800,8.25171761683129,8.34324279763678,7.91933669706401,8.03494745176567,9964.47089176744,0.0,1.0
2011-08-31,17.06,17.64,16.75,17.22,19200,8.21799781337664,8.49739047057233,8.06866725522032,8.29507164984441,39857.8835670698,0.0,1.0
2011-09-01,17.03,17.34,16.11,16.19,26800,8.20354646903893,8.35287702719525,7.76037190934922,7.79890882758311,55634.9624790349,0.0,1.0
2011-09-02,15.92,16.72,15.75,16.72,10400,7.66884672854373,8.05421591088261,7.58695577729672,8.05421591088261,21589.6869321628,0.0,1.0
2011-09-06,15.98,16.02,15.25,15.46,26700,7.69774941721915,7.71701787633609,7.34610003833492,7.44725944869888,55427.3693354564,0.0,1.0
2011-09-07,16.13,16.19,15.57,16.19,73400,7.77000613890769,7.79890882758311,7.50024771127047,7.79890882758311,152373.36738661,0.0,1.0
2011-09-08,15.68,16.37,15.65,15.92,8600,7.55323597384207,7.88561689360936,7.53878462950436,7.66884672854373,17853.01034775,0.0,1.0
2011-09-09,14.65,15.53,14.201,15.53,25500,7.05707315158076,7.48097925215353,6.84078469799306,7.48097925215353,52936.2516125145,0.0,1.0
2011-09-12,14.56,14.76,14.07,14.51,50300,7.01371911856764,7.11006141415236,6.77768049438507,6.98963354467146,104419.35121998,0.0,1.0
2011-09-13,15.41,15.59,14.56,14.62,13800,7.4231738748027,7.50988194082895,7.01371911856764,7.04262180724305,28647.8538138314,0.0,1.0
2011-09-14,15.83,16.01,15.3,15.43,15600,7.62549269553061,7.71220076155686,7.3701856122311,7.43280810436117,32384.5303982442,0.0,1.0
2011-09-15,15.8,15.98,15.51,15.97,16200,7.6110413511929,7.69774941721915,7.47134502259506,7.69293230243991,33630.0892597151,0.0,1.0
2011-09-16,16.25,16.28,15.94,15.94,71600,7.82781151625852,7.84226286059623,7.67848095810221,7.67848095810221,148636.690802198,0.0,1.0
2011-09-19,15.81,16.17,15.81,15.84,22300,7.61585846597214,7.78927459802463,7.61585846597214,7.63030981030985,46293.2710180029,0.0,1.0
2011-09-20,15.19,15.94,14.99,15.94,22900,7.3171973496595,7.67848095810221,7.22085505407478,7.67848095810221,47538.8298794739,0.0,1.0
2011-09-21,14.56,15.32,14.56,15.2,16300,7.01371911856764,7.37981984178957,7.01371911856764,7.32201446443874,33837.6824032936,0.0,1.0
2011-09-22,13.75,14.39,13.65,14.1,14400,6.62353282144952,6.93182816732062,6.57536167365716,6.79213183872278,29893.4126753023,0.0,1.0
2011-09-23,13.78,13.978,13.68,13.74,6000,6.69578954313806,6.79199900101479,6.64719890784678,6.67635328902155,12348.0583532873,0.12,1.0
2011-09-26,13.89,13.99,13.39,13.99,12000,6.74923924195846,6.79782987724974,6.50628606550208,6.79782987724974,24696.1167065747,0.0,1.0
2011-09-27,14.02,14.33,13.87,14.17,11100,6.81240706783712,6.96303803724009,6.73952111490021,6.88529302077404,22843.9079535816,0.0,1.0
2011-09-28,13.64,14.42,13.55,14.42,13300,6.62776265373027,7.00676960900224,6.58403108196812,7.00676960900224,27371.529349787,0.0,1.0
2011-09-29,13.63,14.06,13.531,14.06,9500,6.62290359020114,6.83184332195364,6.57479886126278,6.83184332195364,19551.092392705,0.0,1.0
2011-09-30,13.52,14.836,13.26,13.52,17600,6.56945389138074,7.20890665181395,6.44311823962342,6.56945389138074,36220.9711696429,0.0,1.0
2011-10-03,13.54,13.99,13.43,13.47,16000,6.57917201843899,6.79782987724974,6.52572231961859,6.5451585737351,32928.1556087663,0.0,1.0
2011-10-04,15.63,15.98,13.38,13.38,15200,7.5947162960267,7.76478351954617,6.50142700197295,6.50142700197295,31281.7478283279,0.0,1.0
2011-10-05,14.98,15.58,14.51,15.58,5200,7.27887716663339,7.57042097838106,7.05050118076439,7.57042097838106,10701.650572849,0.0,1.0
2011-10-06,14.63,14.97,14.3,14.9,6900,7.10880994311392,7.27401810310426,6.9484608466527,7.24000465840037,14200.2671062804,0.0,1.0
2011-10-07,15.38,15.79,14.59,14.61,22400,7.4732397077985,7.67246131249274,7.08937368899741,7.09909181605566,46099.4178522728,0.0,1.0
2011-10-10,15.83,15.83,15.42,15.69,11000,7.69189756660925,7.69189756660925,7.49267596191501,7.62387067720146,22638.1069810268,0.0,1.0
2011-10-11,15.35,15.75,14.91,15.75,6600,7.45866251721112,7.65302505837623,7.2448637219295,7.65302505837623,13582.8641886161,0.0,1.0
2011-10-12,16.05,16.05,14.86,15.54,7600,7.79879696425006,7.79879696425006,7.22056840428386,7.55098472426454,15640.873914164,0.0,1.0
2011-10-13,15.85,15.85,15.44,15.44,5900,7.70161569366751,7.70161569366751,7.50239408897327,7.50239408897327,12142.2573807326,0.0,1.0
2011-10-14,16.0,16.0,14.98,16.0,5300,7.77450164660442,7.77450164660442,7.27887716663339,7.77450164660442,10907.4515454038,0.0,1.0
2011-10-17,15.42,15.62,15.06,15.21,8200,7.49267596191501,7.58985723249757,7.31774967486641,7.39063562780333,16875.6797494927,0.0,1.0
2011-10-18,16.04,16.17,15.3,15.49,8700,7.79393790072093,7.8571057265996,7.43436719956548,7.52668940661891,17904.6846122667,0.0,1.0
2011-10-19,15.69,15.97,15.0,15.0,5500,7.62387067720146,7.75992445601704,7.28859529369165,7.28859529369165,11319.0534905134,0.0,1.0
2011-10-20,15.67,15.74,15.09,15.49,9800,7.61415255014321,7.6481659948471,7.3323268654538,7.52668940661891,20168.4953103693,0.0,1.0
2011-10-21,15.99,16.18,15.68,16.0,8200,7.76964258307529,7.86196479012872,7.61901161367233,7.77450164660442,16875.6797494927,0.0,1.0
2011-10-24,16.49,16.509,15.88,16.01,8400,8.01259575953168,8.02182798023703,7.71619288425489,7.77936071013355,17287.2816946023,0.0,1.0
2011-10-25,15.64,16.49,15.56,16.49,11700,7.59957535955582,8.01259575953168,7.5607028513228,8.01259575953168,24078.7137889103,0.0,1.0
2011-10-26,15.98,16.0,15.5,15.98,12200,7.76478351954617,7.77450164660442,7.53154847014803,7.76478351954617,25107.7186516843,0.0,1.0
2011-10-27,17.76,17.76,16.0,16.52,19700,8.62969682773091,8.62969682773091,7.77450164660442,8.02717295011907,40542.7915932935,0.0,1.0
2011-10-28,17.52,17.79,17.01,17.62,11800,8.51307930303184,8.64427401831829,8.26526706304633,8.56166993832312,24284.5147614651,0.0,1.0
2011-10-31,16.67,16.79,16.19,16.4,11400,8.10005890305598,8.15836766540552,7.86682385365785,7.96886418776953,23461.310871246,0.0,1.0
2011-11-01,15.83,16.04,15.5,16.01,26400,7.69189756660925,7.79393790072093,7.53154847014803,7.77936071013355,54331.4567544643,0.0,1.0
2011-11-02,16.0,16.0,15.63,15.98,7900,7.77450164660442,7.77450164660442,7.5947162960267,7.76478351954617,16258.2768318284,0.0,1.0
2011-11-03,16.99,16.99,16.0,16.2,9300,8.25554893598807,8.25554893598807,7.77450164660442,7.87168291718698,19139.4904475954,0.0,1.0
2011-11-04,16.0,16.81,15.55,16.81,7800,7.77450164660442,8.16808579246377,7.55584378779367,8.16808579246377,16052.4758592736,0.0,1.0
2011-11-07,15.04,16.0,14.2,16.0,9500,7.30803154780816,7.77450164660442,6.89987021136142,7.77450164660442,19551.092392705,0.0,1.0
2011-11-08,15.03,15.16,14.81,15.16,7800,7.30317248427903,7.36634031015769,7.19627308663822,7.36634031015769,16052.4758592736,0.0,1.0
2011-11-09,14.73,14.97,14.43,14.56,16700,7.1574005784052,7.27401810310426,7.01162867253136,7.07479649841002,34368.7624166498,0.0,1.0
2011-11-10,15.02,15.15,14.93,15.06,7600,7.2983134207499,7.36148124662856,7.25458184898775,7.31774967486641,15640.873914164,0.0,1.0
2011-11-11,15.24,15.24,14.9,14.9,6300,7.40521281839071,7.40521281839071,7.24000465840037,7.24000465840037,12965.4612709517,0.0,1.0
2011-11-14,14.9,15.29,14.58,15.07,9500,7.24000465840037,7.42950813603635,7.08451462546828,7.32260873839554,19551.092392705,0.0,1.0
2011-11-15,15.03,15.09,14.851,14.96,6200,7.30317248427903,7.3323268654538,7.21619524710764,7.26915903957514,12759.6602983969,0.0,1.0
2011-11-16,14.88,15.03,14.75,14.98,7300,7.23028653134211,7.30317248427903,7.16711870546345,7.27887716663339,15023.4709964996,0.0,1.0
2011-11-17,14.95,15.0,14.795,14.88,8300,7.26429997604601,7.28859529369165,7.18898449134453,7.23028653134211,17081.4807220475,0.0,1.0
2011-11-18,14.97,15.0,14.85,14.98,2900,7.27401810310426,7.28859529369165,7.21570934075473,7.27887716663339,5968.22820408889,0.0,1.0
2011-11-21,14.1,14.7225,14.07,14.46,7600,6.85127957607015,7.15375628075835,6.83670238548276,7.02620586311875,15640.873914164,0.0,1.0
2011-11-22,14.89,15.0,14.07,14.07,23500,7.23514559487124,7.28859529369165,6.83670238548276,6.83670238548276,48363.2285503755,0.0,1.0
2011-11-23,14.72,14.91,14.67,14.81,8700,7.15254151487607,7.2448637219295,7.12824619723043,7.19627308663822,17904.6846122667,0.0,1.0
2011-11-25,14.7,14.999,14.42,14.72,3600,7.14282338781781,7.28810938733873,7.00676960900224,7.15254151487607,7408.83501197241,0.0,1.0
2011-11-28,15.09,15.52,14.7,15.52,20000,7.3323268654538,7.54126659720629,7.14282338781781,7.54126659720629,41160.1945109578,0.0,1.0
2011-11-29,14.75,15.32,14.57,15.01,6400,7.16711870546345,7.44408532662373,7.07965556193915,7.29345435722077,13171.2622435065,0.0,1.0
2011-11-30,15.76,15.81,14.94,15.41,15900,7.65788412190536,7.682179439551,7.25944091251688,7.48781689838588,32722.3546362115,0.0,1.0
2011-12-01,15.05,15.93,15.05,15.65,13900,7.31289061133729,7.74048820190053,7.31289061133729,7.60443442308495,28606.3351851157,0.0,1.0
2011-12-02,15.27,15.27,15.1,15.2,8000,7.4197900089781,7.4197900089781,7.33718592898292,7.3857765642742,16464.0778043831,0.0,1.0
2011-12-05,15.47,15.56,15.0,15.53,8500,7.51697127956065,7.5607028513228,7.28859529369165,7.54612566073542,17493.0826671571,0.0,1.0
2011-12-06,15.26,15.48,15.02,15.48,13500,7.41493094544897,7.52183034308978,7.2983134207499,7.52183034308978,27783.1312948965,0.0,1.0
2011-12-07,15.85,15.85,14.39,15.0,15900,7.70161569366751,7.70161569366751,6.99219241841485,7.28859529369165,32722.3546362115,0.0,1.0
2011-12-08,15.05,16.22,14.9,15.51,11400,7.31289061133729,7.88140104424523,7.24000465840037,7.53640753367716,23461.310871246,0.0,1.0
2011-12-09,15.52,15.55,15.0,15.09,12800,7.54126659720629,7.55584378779367,7.28859529369165,7.3323268654538,26342.524487013,0.0,1.0
2011-12-12,15.39,15.52,15.1,15.16,9100,7.47809877132763,7.54126659720629,7.33718592898292,7.36634031015769,18727.8885024858,0.0,1.0
2011-12-13,15.65,15.72,15.22,15.4,21000,7.60443442308495,7.63844786778885,7.39549469133246,7.48295783485676,43218.2042365057,0.0,1.0
2011-12-14,15.84,16.0,15.38,15.65,23200,7.69675663013838,7.77450164660442,7.4732397077985,7.60443442308495,47745.8256327111,0.0,1.0
2011-12-15,15.99,16.14,14.98,14.98,13200,7.76964258307529,7.84252853601221,7.27887716663339,7.27887716663339,27165.7283772322,0.0,1.0
2011-12-16,15.85,16.08,15.27,16.08,49200,7.70161569366751,7.81337415483744,7.4197900089781,7.81337415483744,101254.078496956,0.0,1.0
2011-12-19,15.54,16.0,15.54,15.99,13800,7.55098472426454,7.77450164660442,7.55098472426454,7.76964258307529,28400.5342125609,0.0,1.0
2011-12-20,15.98,15.98,15.59,15.88,9400,7.76478351954617,7.76478351954617,7.57528004191018,7.71619288425489,19345.2914201502,0.0,1.0
2011-12-21,15.98,16.0,15.59,15.9,20200,7.76478351954617,7.77450164660442,7.57528004191018,7.72591101131315,41571.7964560674,0.0,1.0
2011-12-22,15.83,15.98,15.511,15.98,11300,7.69189756660925,7.76478351954617,7.53689344003007,7.76478351954617,23255.5098986912,0.0,1.0
2011-12-23,15.82,15.82,14.92,14.99,7100,7.68703850308012,7.68703850308012,7.24972278545862,7.28373623016252,14611.86905139,0.0,1.0
2011-12-27,15.69,15.79,15.37,15.64,7400,7.62387067720146,7.67246131249274,7.46838064426937,7.59957535955582,15229.2719690544,0.0,1.0
2011-12-28,15.1,15.66,15.1,15.6,24700,7.33718592898292,7.60929348661408,7.33718592898292,7.58013910543931,50832.840221033,0.0,1.0
2011-12-29,15.34,15.34,14.86,15.14,9600,7.51211221603152,7.51211221603152,7.27705264212702,7.41417072690465,19603.5410234854,0.12,1.0
2011-12-30,15.43,15.7,14.96,15.24,11000,7.55618588613862,7.6884068964599,7.32602338669046,7.46314147146808,22462.390756077,0.0,1.0
2012-01-03,15.81,15.83,15.364,15.73,12600,7.74227471547969,7.75206886439237,7.52386519472675,7.70309811982893,25729.6475933246,0.0,1.0
2012-01-04,15.2,15.77,15.17,15.64,9200,7.44355317364271,7.72268641765431,7.42886195027368,7.65902444972184,18786.7268141735,0.0,1.0
2012-01-05,15.09,15.33,14.391,15.1,6300,7.38968535462293,7.50721514157518,7.04737985012449,7.39458242907927,12864.8237966623,0.0,1.0
2012-01-06,15.21,15.38,15.21,15.2325,21500,7.44845024809905,7.5317005138569,7.44845024809905,7.45946866562583,43903.7637505143,0.0,1.0
2012-01-09,14.89,15.32,14.75,15.32,38300,7.29174386549605,7.50231806711884,7.22318482310723,7.50231806711884,78209.9605416137,0.0,1.0
2012-01-10,15.4,15.43,14.8,15.12,10600,7.54149466276959,7.55618588613862,7.24767019538895,7.40437657799196,21645.5765467652,0.0,1.0
2012-01-11,15.51,15.67,14.53,15.23,47700,7.59536248178937,7.67371567309087,7.11544918506767,7.45824439701174,97405.0944604432,0.0,1.0
2012-01-12,15.87,15.87,15.02,15.51,6600,7.77165716221775,7.77165716221775,7.35540583342852,7.59536248178937,13477.4344536462,0.0,1.0
2012-01-13,15.7,15.87,15.61,15.61,4800,7.6884068964599,7.77165716221775,7.64433322635281,7.64433322635281,9801.77051174272,0.0,1.0
2012-01-17,15.85,15.92,15.56,15.91,215000,7.76186301330506,7.79614253449947,7.61984785407109,7.79124546004312,439037.637505143,0.0,1.0
2012-01-18,16.46,16.485,15.92,16.04,69300,8.06058455514204,8.0728272412829,7.79614253449947,7.85490742797559,141513.061763285,0.0,1.0
2012-01-19,16.61,16.62,16.25,16.39,4400,8.1340406719872,8.13893774644354,7.95774599155882,8.02630503394763,8984.95630243082,0.0,1.0
2012-01-20,16.94,16.99,16.65,16.65,3100,8.29564412904655,8.32012950132826,8.15362896981257,8.15362896981257,6330.31012216717,0.0,1.0
2012-01-23,16.88,16.99,16.59,16.99,3600,8.26626168230848,8.32012950132826,8.12424652307451,8.32012950132826,7351.32788380704,0.0,1.0
2012-01-24,16.96,17.0,16.66,16.76,9500,8.30543827795923,8.32502657578461,8.15852604426892,8.20749678883235,19399.3374711575,0.0,1.0
2012-01-25,17.24,17.24,17.04,17.04,19600,8.44255636273686,8.44255636273686,8.34461487360998,8.34461487360998,40023.8962562828,0.0,1.0
2012-01-26,17.11,17.24,16.98,17.24,7300,8.37889439480439,8.44255636273686,8.31523242687192,8.44255636273686,14906.859319942,0.0,1.0
2012-01-27,17.0,17.15,16.83,16.9,7700,8.32502657578461,8.39848269262977,8.24177631002676,8.27605583122117,15723.6735292539,0.0,1.0
2012-01-30,16.93,17.0,16.76,16.8,5600,8.2907470545902,8.32502657578461,8.20749678883235,8.22708508665773,11435.3989303665,0.0,1.0
2012-01-31,16.79,16.97,16.64,16.97,4900,8.22218801220139,8.31033535241558,8.14873189535623,8.31033535241558,10005.9740640707,0.0,1.0
2012-02-01,17.09,17.44,16.93,17.15,22300,8.3691002458917,8.54049785186374,8.2907470545902,8.39848269262977,45537.392169138,0.0,1.0
2012-02-02,17.11,17.36,17.01,17.11,35100,8.37889439480439,8.50132125621299,8.32992365024095,8.37889439480439,71675.4468671186,0.0,1.0
2012-02-03,17.64,17.92,17.21,17.22,118000,8.63843934099062,8.77555742576825,8.42786513936783,8.43276221382417,240960.191747008,0.0,1.0
2012-02-06,17.68,17.71,17.55,17.58,4600,8.65802763881599,8.67271886218503,8.59436567088352,8.60905689425255,9393.36340708677,0.0,1.0
2012-02-07,17.55,17.85,17.54,17.63,16200,8.59436567088352,8.74127790457384,8.58946859642718,8.63354226653427,33080.9754771317,0.0,1.0
2012-02-08,17.3,17.625,17.28,17.59,4400,8.47193880947493,8.6310937293061,8.46214466056224,8.6139539687089,8984.95630243082,0.0,1.0
2012-02-09,17.03,17.409,17.022,17.35,4200,8.33971779915364,8.52531692104907,8.33580013958856,8.49642418175664,8576.54919777488,0.0,1.0
2012-02-10,15.91,16.94,15.78,16.94,14700,7.79124546004312,8.29564412904655,7.72758349211065,8.29564412904655,30017.9221922121,0.0,1.0
2012-02-13,16.32,16.63,15.99,16.0,6000,7.99202551275322,8.14383482089988,7.83042205569388,7.83531913015022,12252.2131396784,0.0,1.0
2012-02-14,16.29,16.36,16.02,16.16,11200,7.97733428938419,8.0116138105786,7.84511327906291,7.91367232145172,22870.797860733,0.0,1.0
2012-02-15,16.03,16.49,16.03,16.49,7000,7.85001035351925,8.07527577851107,7.85001035351925,8.07527577851107,14294.2486629581,0.0,1.0
2012-02-16,16.85,17.1,15.95,15.95,24400,8.25157045893945,8.37399732034805,7.8108337578685,7.8108337578685,49825.6667680255,0.0,1.0
2012-02-17,17.33,17.481,16.92,16.92,6400,8.48663003284396,8.56057585713475,8.28584998013386,8.28584998013386,13069.0273489903,0.0,1.0
2012-02-21,17.38,17.54,17.185,17.49,15800,8.51111540512568,8.58946859642718,8.41562245322697,8.56498322414546,32264.1612678197,0.0,1.0
2012-02-22,16.73,17.31,16.73,17.31,3900,8.19280556546332,8.47683588393127,8.19280556546332,8.47683588393127,7963.93854079096,0.0,1.0
2012-02-23,17.15,17.22,16.85,16.95,28400,8.39848269262977,8.43276221382417,8.25157045893945,8.30054120350289,57993.8088611444,0.0,1.0
2012-02-24,16.95,17.1,16.68,16.81,8900,8.30054120350289,8.37399732034805,8.1683201931816,8.23198216111407,18174.1161571896,0.0,1.0
2012-02-27,16.45,17.18,16.39,16.81,16700,8.05568748068569,8.4131739159988,8.02630503394763,8.23198216111407,34101.9932387716,0.0,1.0
2012-02-28,16.45,16.57,16.45,16.57,2800,8.05568748068569,8.11445237416182,8.05568748068569,8.11445237416182,5717.69946518325,0.0,1.0
2012-02-29,16.31,16.47,16.175,16.22,8900,7.98712843829688,8.06548162959838,7.92101793313624,7.94305476818978,18174.1161571896,0.0,1.0
2012-03-01,16.6,16.99,15.82,16.0,15700,8.12914359753085,8.32012950132826,7.74717178993603,7.83531913015022,32059.9577154918,0.0,1.0
2012-03-02,16.51,16.77,16.135,16.48,35400,8.08506992742376,8.2123938632887,7.90142963531086,8.07037870405473,72288.0575241025,0.0,1.0
2012-03-05,16.25,16.93,16.16,16.46,18100,7.95774599155882,8.2907470545902,7.91367232145172,8.06058455514204,36960.8429713631,0.0,1.0
2012-03-06,16.04,16.37,16.01,16.01,20300,7.85490742797559,8.01651088503494,7.84021620460656,7.84021620460656,41453.3211225786,0.0,1.0
2012-03-07,16.07,16.12,15.7,16.07,19200,7.86959865134463,7.89408402362635,7.6884068964599,7.86959865134463,39207.0820469708,0.0,1.0
2012-03-08,16.15,16.24,15.86,16.18,16600,7.90877524699538,7.95284891710247,7.7667600877614,7.92346647036441,33897.7896864435,0.0,1.0
2012-03-09,16.1,16.3,15.99,16.15,10500,7.88428987471366,7.98223136384054,7.83042205569388,7.90877524699538,21441.3729944372,0.0,1.0
2012-03-12,16.08,16.15,16.0,16.0,13600,7.87449572580097,7.90877524699538,7.83531913015022,7.83531913015022,27771.6831166044,0.0,1.0
2012-03-13,16.17,16.19,15.77,16.19,13500,7.91856939590807,7.92836354482075,7.72268641765431,7.92836354482075,27567.4795642764,0.0,1.0
2012-03-14,15.95,16.17,15.85,16.07,21600,7.8108337578685,7.91856939590807,7.76186301330506,7.86959865134463,44107.9673028422,0.0,1.0
2012-03-15,15.41,15.94,15.05,15.88,17600,7.54639173722593,7.80593668341216,7.37009705679755,7.77655423667409,35939.8252097233,0.0,1.0
2012-03-16,15.45,15.55,15.31,15.35,39700,7.56598003505131,7.61495077961474,7.49742099266249,7.51700929048787,81068.8102742053,0.0,1.0
2012-03-19,15.59,15.59,15.09,15.37,13800,7.63453907744012,7.63453907744012,7.38968535462293,7.52680343940055,28180.0902212603,0.0,1.0
2012-03-20,15.43,15.5,15.4,15.4,11400,7.55618588613862,7.59046540733303,7.54149466276959,7.54149466276959,23279.2049653889,0.0,1.0
2012-03-21,15.41,15.5,15.2,15.39,10600,7.54639173722593,7.59046540733303,7.44355317364271,7.53659758831324,21645.5765467652,0.0,1.0
2012-03-22,15.26,15.5,15.23,15.23,16500,7.47293562038077,7.59046540733303,7.45824439701174,7.45824439701174,33693.5861341156,0.0,1.0
2012-03-23,15.56,15.56,15.38,15.38,7900,7.61984785407109,7.61984785407109,7.5317005138569,7.5317005138569,16132.0806339099,0.0,1.0
2012-03-26,16.07,16.15,15.5,15.67,9800,7.86959865134463,7.90877524699538,7.59046540733303,7.67371567309087,20011.9481281414,0.0,1.0
2012-03-27,15.65,16.081,15.62,16.01,5300,7.66392152417818,7.8749854332466,7.64923030080915,7.84021620460656,10822.7882733826,0.0,1.0
2012-03-28,15.54,15.73,15.36,15.73,6800,7.6100537051584,7.70309811982893,7.52190636494421,7.70309811982893,13885.8415583022,0.0,1.0
2012-03-29,15.46,15.65,15.27,15.435,4700,7.57087710950765,7.66392152417818,7.47783269483712,7.55863442336679,9597.56695941474,0.0,1.0
2012-03-30,15.11,15.59,15.05,15.38,10600,7.45824439701174,7.69517075773746,7.42862860192103,7.59151547491996,21475.027027027,0.12,1.0
2012-04-02,15.29,15.45,15.03,15.19,16000,7.54709178228389,7.62606723585913,7.41875667022412,7.49773212379936,32415.1351351351,0.0,1.0
2012-04-03,15.4,15.42,15.19,15.25,18200,7.60138740661686,7.61125933831377,7.49773212379936,7.52734791889008,36872.2162162162,0.0,1.0
2012-04-04,15.01,15.33,14.84,15.16,41000,7.40888473852721,7.5668356456777,7.32497331910352,7.482924226254,83063.7837837838,0.0,1.0
2012-04-05,14.68,15.08,14.36,15.03,16700,7.24599786552828,7.44343649946638,7.0880469583778,7.41875667022412,33833.2972972973,0.0,1.0
2012-04-09,14.81,14.96,14.36,14.36,13200,7.31016542155817,7.38420490928495,7.0880469583778,7.0880469583778,26742.4864864865,0.0,1.0
2012-04-10,15.01,15.14,14.37,14.67,24700,7.40888473852721,7.4730522945571,7.09298292422625,7.24106189967983,50040.8648648649,0.0,1.0
2012-04-11,15.19,15.24,14.8,15.24,20100,7.49773212379936,7.52241195304162,7.30522945570971,7.52241195304162,40721.5135135135,0.0,1.0
2012-04-12,15.01,15.1,14.79,15.1,24000,7.40888473852721,7.45330843116329,7.30029348986126,7.45330843116329,48622.7027027027,0.0,1.0
2012-04-13,14.52,14.78,14.43,14.77,6200,7.16702241195304,7.29535752401281,7.12259871931697,7.29042155816435,12560.8648648649,0.0,1.0
2012-04-16,14.82,14.99,14.53,14.66,3700,7.31510138740662,7.39901280683031,7.1719583778015,7.23612593383138,7496,0.0,1.0
2012-04-17,14.91,15.07,14.79,14.97,3500,7.35952508004269,7.43850053361793,7.30029348986126,7.38914087513341,7090.81081081081,0.0,1.0
2012-04-18,14.79,14.85,14.65,14.81,4600,7.30029348986126,7.32990928495198,7.23118996798293,7.31016542155817,9319.35135135135,0.0,1.0
2012-04-19,14.76,14.949,14.376,14.55,10700,7.2854855923159,7.37877534685166,7.09594450373533,7.1818303094984,21677.6216216216,0.0,1.0
2012-04-20,14.82,15.08,14.73,15.08,9000,7.31510138740662,7.44343649946638,7.27067769477055,7.44343649946638,18233.5135135135,0.0,1.0
2012-04-23,14.5,14.83,14.5,14.66,6900,7.15715048025614,7.32003735325507,7.15715048025614,7.23612593383138,13979.027027027,0.0,1.0
2012-04-24,15.13,15.29,14.47,14.47,12200,7.46811632870865,7.54709178228389,7.14234258271078,7.14234258271078,24716.5405405405,0.0,1.0
2012-04-25,15.19,15.25,14.79,15.25,12300,7.49773212379936,7.52734791889008,7.30029348986126,7.52734791889008,24919.1351351351,0.0,1.0
2012-04-26,14.58,14.89,14.13,14.75,20500,7.19663820704376,7.34965314834579,6.97451974386339,7.28054962646745,41531.8918918919,0.0,1.0
2012-04-27,14.74,14.81,14.48,14.72,7700,7.275613660619,7.31016542155817,7.14727854855923,7.26574172892209,15599.7837837838,0.0,1.0
2012-04-30,14.56,14.85,14.31,14.47,12000,7.18676627534685,7.32990928495198,7.06336712913554,7.14234258271078,24311.3513513514,0.0,1.0
2012-05-01,14.19,14.55,13.96,14.51,34000,7.00413553895411,7.1818303094984,6.8906083244397,7.16208644610459,68882.1621621622,0.0,1.0
2012-05-02,14.24,14.55,14.02,14.29,19500,7.02881536819637,7.1818303094984,6.92022411953042,7.05349519743863,39505.945945946,0.0,1.0
2012-05-03,13.74,14.07,13.63,14.06,25000,6.78201707577375,6.94490394877268,6.72772145144077,6.93996798292423,50648.6486486486,0.0,1.0
2012-05-04,12.66,13.63,12.5,13.62,35600,6.24893276414088,6.72772145144077,6.16995731056564,6.72278548559232,72123.6756756756,0.0,1.0
2012-05-07,12.68,12.865,12.42,12.71,22000,6.25880469583778,6.35012006403415,6.13046958377802,6.27361259338314,44570.8108108108,0.0,1.0
2012-05-08,12.81,12.98,12.65,12.65,22900,6.32297225186766,6.40688367129136,6.24399679829242,6.24399679829242,46394.1621621622,0.0,1.0
2012-05-09,12.09,13.07,12.05,12.71,54000,5.96758271077908,6.45130736392743,5.94783884738527,6.27361259338314,109401.081081081,0.0,1.0
2012-05-10,11.86,12.37,11.53,12.26,35000,5.85405549626468,6.10578975453575,5.69116862326574,6.05149413020278,70908.108108108,0.0,1.0
2012-05-11,11.28,11.97,10.73,11.77,21900,5.56776947705443,5.90835112059765,5.29629135538954,5.8096318036286,44368.2162162162,0.0,1.0
2012-05-14,10.88,11.26,10.78,11.13,224200,5.37033084311633,5.55789754535753,5.3209711846318,5.49372998932764,454217.081081081,0.0,1.0
2012-05-15,10.95,11.27,10.75,10.87,169000,5.4048826040555,5.56283351120598,5.30616328708645,5.36539487726788,342384.864864865,0.0,1.0
2012-05-16,10.99,11.24,10.79,11.075,23900,5.42462646744931,5.54802561366062,5.32590715048026,5.46658217716115,48420.1081081081,0.0,1.0
2012-05-17,10.86,11.16,10.85,10.99,16500,5.36045891141942,5.508537886873,5.35552294557097,5.42462646744931,33428.1081081081,0.0,1.0
2012-05-18,10.77,11.05,10.6,10.88,28600,5.31603521878335,5.45424226254002,5.23212379935966,5.37033084311633,57942.0540540541,0.0,1.0
2012-05-21,11.01,11.12,10.57,10.86,42000,5.43449839914621,5.48879402347919,5.2173159018143,5.36045891141942,85089.7297297298,0.0,1.0
2012-05-22,10.4,11.1,10.31,11.08,38000,5.13340448239061,5.47892209178228,5.08898078975454,5.46905016008538,76985.9459459459,0.0,1.0
2012-05-23,9.98,10.53,9.68,10.17,108000,4.9260939167556,5.19757203842049,4.77801494130203,5.0198772678762,218802.162162162,0.0,1.0
2012-05-24,9.61,10.08,9.5,10.0,24200,4.74346318036286,4.97545357524013,4.68916755602988,4.93596584845251,49027.8918918919,0.0,1.0
2012-05-25,9.31,9.83,9.31,9.56,16800,4.59538420490929,4.85205442902882,4.59538420490929,4.7187833511206,34035.8918918919,0.0,1.0
2012-05-29,9.71,9.92,9.22,9.32,74500,4.79282283884739,4.89647812166489,4.55096051227321,4.60032017075774,150932.972972973,0.0,1.0
2012-05-30,9.86,10.1,9.51,9.54,64900,4.86686232657417,4.98532550693703,4.69410352187834,4.70891141942369,131483.891891892,0.0,1.0
2012-05-31,9.81,9.97,9.34,9.84,53000,4.84218249733191,4.92115795090715,4.61019210245464,4.85699039487727,107375.135135135,0.0,1.0
2012-06-01,8.86,9.78,8.85,9.59,44000,4.37326574172892,4.82737459978655,4.36832977588047,4.73359124866596,89141.6216216217,0.0,1.0
2012-06-04,9.31,9.37,8.95,8.96,49300,4.59538420490929,4.625,4.41768943436499,4.42262540021345,99879.135135135,0.0,1.0
2012-06-05,9.47,9.81,9.075,9.24,85100,4.67435965848453,4.84218249733191,4.47938900747065,4.56083244397012,172408,0.0,1.0
2012-06-06,9.36,9.64,9.22,9.62,76000,4.62006403415155,4.75827107790822,4.55096051227321,4.74839914621131,153971.891891892,0.0,1.0
2012-06-07,9.36,9.68,9.23,9.45,40700,4.62006403415155,4.77801494130203,4.55589647812167,4.66448772678762,82456,0.0,1.0
2012-06-08,9.2,9.55,9.15,9.41,20500,4.54108858057631,4.71384738527215,4.51640875133405,4.64474386339381,41531.8918918919,0.0,1.0
2012-06-11,9.02,9.48,9.0,9.37,44500,4.45224119530416,4.67929562433298,4.44236926360726,4.625,90154.5945945946,0.0,1.0
2012-06-12,9.12,9.48,8.99,9.14,30000,4.50160085378869,4.67929562433298,4.43743329775881,4.51147278548559,60778.3783783783,0.0,1.0
2012-06-13,8.55,9.15,8.48,9.02,39900,4.2202508004269,4.51640875133405,4.18569903948773,4.45224119530416,80835.2432432431,0.0,1.0
2012-06-14,8.63,8.76,8.42,8.58,29900,4.25973852721452,4.3239060832444,4.15608324439701,4.23505869797225,60575.7837837837,0.0,1.0
2012-06-15,8.74,8.86,8.38,8.65,30400,4.31403415154749,4.37326574172892,4.1363393810032,4.26961045891142,61588.7567567568,0.0,1.0
2012-06-18,9.03,9.14,8.68,8.77,36000,4.45717716115262,4.51147278548559,4.28441835645678,4.32884204909285,72934.054054054,0.0,1.0
2012-06-19,8.97,9.12,8.68,9.09,98400,4.4275613660619,4.50160085378869,4.28441835645678,4.48679295624333,199353.081081081,0.0,1.0
2012-06-20,9.09,9.3386,8.82,8.93,69100,4.48679295624333,4.60950106723586,4.35352187833511,4.40781750266809,139992.864864865,0.0,1.0
2012-06-21,8.81,9.12,8.61,9.12,30100,4.34858591248666,4.50160085378869,4.24986659551761,4.50160085378869,60980.972972973,0.0,1.0
2012-06-22,8.91,9.1,8.8,8.84,676800,4.39794557097118,4.49172892209178,4.34364994663821,4.36339381003202,1371160.21621622,0.0,1.0
2012-06-25,8.96,9.09,8.755,8.82,34900,4.42262540021345,4.48679295624333,4.32143810032017,4.35352187833511,70705.5135135135,0.0,1.0
2012-06-26,8.92,9.11,8.91,8.96,104200,4.40288153681964,4.49666488794024,4.39794557097118,4.42262540021345,211103.567567567,0.0,1.0
2012-06-27,8.95,9.0,8.71,8.89,23900,4.41768943436499,4.44236926360726,4.29922625400214,4.38807363927428,48420.1081081082,0.0,1.0
2012-06-28,9.07,9.3,8.93,9.0244,47300,4.47692102454643,4.59044823906083,4.40781750266809,4.45441302027748,95827.2432432432,0.0,1.0
2012-06-29,9.25,9.33,8.56,9.06,40300,4.625,4.665,4.28,4.53,80600,0.12,1.0
2012-07-02,9.36,9.41,9.11,9.21,31500,4.68,4.705,4.555,4.605,63000,0.0,1.0
2012-07-03,9.64,9.83,9.33,9.33,5500,4.82,4.915,4.665,4.665,11000,0.0,1.0
2012-07-05,9.82,9.82,9.63,9.76,14700,4.91,4.91,4.815,4.88,29400,0.0,1.0
2012-07-06,9.87,9.92,9.68,9.68,46800,4.935,4.96,4.84,4.84,93600,0.0,1.0
2012-07-09,9.88,10.06,9.67,9.8,14800,4.94,5.03,4.835,4.9,29600,0.0,1.0
2012-07-10,9.7,10.13,9.67,10.0,47000,4.85,5.065,4.835,5.0,94000,0.0,1.0
2012-07-11,9.99,10.17,9.69,9.7,83500,4.995,5.085,4.845,4.85,167000,0.0,1.0
2012-07-12,9.69,10.0,9.57,10.0,24200,4.845,5.0,4.785,5.0,48400,0.0,1.0
2012-07-13,9.68,10.19,9.56,9.75,61100,4.84,5.095,4.78,4.875,122200,0.0,1.0
2012-07-16,9.38,9.62,9.3,9.62,19100,4.69,4.81,4.65,4.81,38200,0.0,1.0
2012-07-17,9.45,9.49,9.23,9.46,36800,4.725,4.745,4.615,4.73,73600,0.0,1.0
2012-07-18,10.09,10.13,9.4,9.4,24500,5.045,5.065,4.7,4.7,49000,0.0,1.0
2012-07-19,9.99,10.05,9.79,10.05,14400,4.995,5.025,4.895,5.025,28800,0.0,1.0
2012-07-20,9.7,9.94,9.55,9.86,33200,4.85,4.97,4.775,4.93,66400,0.0,1.0
2012-07-23,9.33,9.58,9.2,9.58,38700,4.665,4.79,4.6,4.79,77400,0.0,1.0
2012-07-24,9.24,9.46,9.13,9.4,33700,4.62,4.73,4.565,4.7,67400,0.0,1.0
2012-07-25,9.28,9.45,9.058,9.22,22200,4.64,4.725,4.529,4.61,44400,0.0,1.0
2012-07-26,9.38,9.46,9.2,9.34,7400,4.69,4.73,4.6,4.67,14800,0.0,1.0
2012-07-27,9.5,9.5,9.23,9.39,9400,4.75,4.75,4.615,4.695,18800,0.0,1.0
2012-07-30,9.955,9.97,9.37,9.371,15800,4.9775,4.985,4.685,4.6855,31600,0.0,1.0
2012-07-31,9.72,9.98,9.68,9.7601,54000,4.86,4.99,4.84,4.88005,108000,0.0,1.0
2012-08-01,9.9,10.67,9.8,9.8,28200,4.95,5.335,4.9,4.9,56400,0.0,1.0
2012-08-02,9.4,10.21,9.4,9.81,16000,4.7,5.105,4.7,4.905,32000,0.0,1.0
2012-08-03,9.9,10.33,9.409,9.52,15400,4.95,5.165,4.7045,4.76,30800,0.0,1.0
2012-08-06,9.78,10.275,9.74,9.97,8800,4.89,5.1375,4.87,4.985,17600,0.0,1.0
2012-08-07,9.58,9.97,9.47,9.75,46800,4.79,4.985,4.735,4.875,93600,0.0,1.0
2012-08-08,10.06,10.49,9.58,9.58,11700,5.03,5.245,4.79,4.79,23400,0.0,1.0
2012-08-09,9.64,10.07,9.0,9.98,31500,4.82,5.035,4.5,4.99,63000,0.0,1.0
2012-08-10,9.97,10.0,9.57,9.57,13800,4.985,5.0,4.785,4.785,27600,0.0,1.0
2012-08-13,9.26,9.86,9.26,9.71,5900,4.63,4.93,4.63,4.855,11800,0.0,1.0
2012-08-14,9.0,9.29,8.7901,9.29,41100,4.5,4.645,4.39505,4.645,82200,0.0,1.0
2012-08-15,8.99,8.99,8.65,8.99,8800,4.495,4.495,4.325,4.495,17600,0.0,1.0
2012-08-16,9.37,9.63,8.88,9.03,42700,4.685,4.815,4.44,4.515,85400,0.0,1.0
2012-08-17,9.31,9.37,9.17,9.2,4300,4.655,4.685,4.585,4.6,8600,0.0,1.0
2012-08-20,9.08,9.31,8.8,9.31,4400,4.54,4.655,4.4,4.655,8800,0.0,1.0
2012-08-21,8.24,9.1,8.03,8.97,467700,4.12,4.55,4.015,4.485,935400,0.0,1.0
2012-08-22,8.44,8.44,8.24,8.24,9600,4.22,4.22,4.12,4.12,19200,0.0,1.0
2012-08-23,8.3,8.49,8.09,8.39,19500,4.15,4.245,4.045,4.195,39000,0.0,1.0
2012-08-24,7.87,8.25,7.85,8.25,33700,3.935,4.125,3.925,4.125,67400,0.0,1.0
2012-08-27,8.05,8.14,7.96,7.96,131500,4.025,4.07,3.98,3.98,263000,0.0,1.0
2012-08-28,8.05,8.12,7.97,7.97,7600,4.025,4.06,3.985,3.985,15200,0.0,1.0
2012-08-29,8.13,8.36,7.95,8.04,7600,4.065,4.18,3.975,4.02,15200,0.0,1.0
2012-08-30,7.88,8.14,7.54,8.05,13600,3.94,4.07,3.77,4.025,27200,0.0,1.0
2012-08-31,8.0,8.03,7.6615,7.89,5200,4.0,4.015,3.83075,3.945,10400,0.0,1.0
2012-09-04,7.61,8.01,7.42,8.0,6900,3.805,4.005,3.71,4.0,13800,0.0,1.0
2012-09-05,7.34,7.61,7.3,7.61,11900,3.67,3.805,3.65,3.805,23800,0.0,1.0
2012-09-06,7.16,7.34,7.07,7.34,6300,3.58,3.67,3.535,3.67,12600,0.0,1.0
2012-09-07,7.36,7.375,7.121,7.27,8000,3.68,3.6875,3.5605,3.635,16000,0.0,1.0
2012-09-10,7.29,7.48,7.28,7.36,208000,3.645,3.74,3.64,3.68,416000,0.0,1.0
2012-09-11,7.25,7.44,6.95,7.34,76700,3.625,3.72,3.475,3.67,153400,0.0,1.0
2012-09-12,6.51,6.9,6.31,6.9,35700,3.255,3.45,3.155,3.45,71400,0.0,1.0
2012-09-13,6.37,6.86,6.31,6.5,29600,3.185,3.43,3.155,3.25,59200,0.0,1.0
2012-09-14,6.15,6.74,5.97,6.74,93300,3.075,3.37,2.985,3.37,186600,0.0,1.0
2012-09-17,6.0,6.19,5.84,6.18,112600,3.0,3.095,2.92,3.09,225200,0.0,1.0
2012-09-18,6.08,6.14,5.95,6.07,53700,3.04,3.07,2.975,3.035,107400,0.0,1.0
2012-09-19,6.0,6.09,5.89,6.0,85500,3.0,3.045,2.945,3.0,171000,0.0,1.0
2012-09-20,5.97,6.0,5.85,5.93,73800,2.985,3.0,2.925,2.965,147600,0.0,1.0
2012-09-21,5.97,6.0,5.92,5.97,38300,2.985,3.0,2.96,2.985,76600,0.0,1.0
2012-09-24,5.96,6.11,5.91,5.91,95700,2.98,3.055,2.955,2.955,191400,0.0,1.0
2012-09-25,6.08,6.1,5.9,6.02,81000,3.04,3.05,2.95,3.01,162000,0.0,1.0
2012-09-26,6.25,6.51,6.0,6.1,75900,3.125,3.255,3.0,3.05,151800,0.0,1.0
2012-09-27,6.45,6.52,6.085,6.27,18300,3.225,3.26,3.0425,3.135,36600,0.0,1.0
2012-09-28,6.92,6.97,6.38,6.38,70900,3.46,3.485,3.19,3.19,141800,0.0,1.0
2012-10-01,7.07,7.36,6.91,6.91,29000,3.535,3.68,3.455,3.455,58000,0.0,1.0
2012-10-02,7.01,7.14,6.89,7.08,24400,3.505,3.57,3.445,3.54,48800,0.0,1.0
2012-10-03,7.08,7.1,6.89,6.99,23300,3.54,3.55,3.445,3.495,46600,0.0,1.0
2012-10-04,7.19,7.2,7.005,7.07,9200,3.595,3.6,3.5025,3.535,18400,0.0,1.0
2012-10-05,7.32,7.32,7.0,7.2,15700,3.66,3.66,3.5,3.6,31400,0.0,1.0
2012-10-08,7.23,7.34,7.13,7.23,21400,3.615,3.67,3.565,3.615,42800,0.0,1.0
2012-10-09,7.3,7.44,7.09,7.18,18700,3.65,3.72,3.545,3.59,37400,0.0,1.0
2012-10-10,7.15,7.71,7.04,7.31,16100,3.575,3.855,3.52,3.655,32200,0.0,1.0
2012-10-11,7.4,7.58,6.8317,7.04,18400,3.7,3.79,3.41585,3.52,36800,0.0,1.0
2012-10-12,7.35,7.37,7.1,7.37,11900,3.675,3.685,3.55,3.685,23800,0.0,1.0
2012-10-15,7.26,7.36,6.96,7.33,5700,3.63,3.68,3.48,3.665,11400,0.0,1.0
2012-10-16,7.17,7.35,7.07,7.34,10400,3.585,3.675,3.535,3.67,20800,0.0,1.0
2012-10-17,7.25,7.3199,6.99,7.3199,6800,3.625,3.65995,3.495,3.65995,13600,0.0,1.0
2012-10-18,7.33,7.38,7.05,7.23,8400,3.665,3.69,3.525,3.615,16800,0.0,1.0
2012-10-19,7.58,7.81,7.32,7.33,25700,3.79,3.905,3.66,3.665,51400,0.0,1.0
2012-10-22,7.38,7.5,7.32,7.35,6800,3.69,3.75,3.66,3.675,13600,0.0,1.0
2012-10-23,6.71,6.85,6.39,6.39,88900,3.355,3.425,3.195,3.195,177800,0.0,1.0
2012-10-24,6.72,7.53,6.59,6.78,26900,3.36,3.765,3.295,3.39,53800,0.0,1.0
2012-10-25,6.48,6.74,6.48,6.68,77800,3.24,3.37,3.24,3.34,155600,0.0,1.0
2012-10-26,6.57,6.62,6.34,6.44,394600,3.285,3.31,3.17,3.22,789200,0.0,1.0
2012-10-31,7.11,7.46,6.65,6.65,97400,3.555,3.73,3.325,3.325,194800,0.0,1.0
2012-11-01,8.0,8.06,7.27,7.27,48300,4.0,4.03,3.635,3.635,96600,0.0,1.0
2012-11-02,7.96,8.07,7.63,7.91,31300,3.98,4.035,3.815,3.955,62600,0.0,1.0
2012-11-05,8.57,8.7,7.89,7.89,30400,4.285,4.35,3.945,3.945,60800,0.0,1.0
2012-11-06,8.79,9.1,8.03,8.59,34100,4.395,4.55,4.015,4.295,68200,0.0,1.0
2012-11-07,8.79,8.91,8.58,8.58,21300,4.395,4.455,4.29,4.29,42600,0.0,1.0
2012-11-08,8.57,8.8,8.19,8.8,23400,4.285,4.4,4.095,4.4,46800,0.0,1.0
2012-11-09,8.88,9.06,8.44,8.5,17000,4.44,4.53,4.22,4.25,34000,0.0,1.0
2012-11-12,8.78,9.02,8.7401,8.87,2700,4.39,4.51,4.37005,4.435,5400,0.0,1.0
2012-11-13,8.46,8.61,8.0,8.0,3600,4.23,4.305,4.0,4.0,7200,0.0,1.0
2012-11-14,8.49,8.55,8.2,8.44,32700,4.245,4.275,4.1,4.22,65400,0.0,1.0
2012-11-15,8.76,8.92,7.72,8.45,34500,4.38,4.46,3.86,4.225,69000,0.0,1.0
2012-11-16,8.5,8.81,8.34,8.81,11300,4.25,4.405,4.17,4.405,22600,0.0,1.0
2012-11-19,8.51,8.89,8.5,8.71,11300,4.255,4.445,4.25,4.355,22600,0.0,1.0
2012-11-20,8.5,8.69,8.5,8.51,14100,4.25,4.345,4.25,4.255,28200,0.0,1.0
2012-11-21,8.48,8.67,8.18,8.31,20000,4.24,4.335,4.09,4.155,40000,0.0,1.0
2012-11-23,8.47,8.51,8.37,8.49,1700,4.235,4.255,4.185,4.245,3400,0.0,1.0
2012-11-26,8.5,8.52,8.4424,8.48,63500,4.25,4.26,4.2212,4.24,127000,0.0,1.0
2012-11-27,8.43,8.45,8.24,8.45,3700,4.215,4.225,4.12,4.225,7400,0.0,1.0
2012-11-28,8.4,8.45,8.13,8.44,25600,4.2,4.225,4.065,4.22,51200,0.0,1.0
2012-11-29,8.3,8.42,8.21,8.27,37400,4.15,4.21,4.105,4.135,74800,0.0,1.0
2012-11-30,8.28,8.4199,8.0801,8.4199,6100,4.14,4.20995,4.04005,4.20995,12200,0.0,1.0
2012-12-03,8.57,8.72,8.24,8.28,18900,4.285,4.36,4.12,4.14,37800,0.0,1.0
2012-12-04,8.53,8.77,8.45,8.645,24600,4.265,4.385,4.225,4.3225,49200,0.0,1.0
2012-12-05,8.44,8.55,8.25,8.55,1800,4.22,4.275,4.125,4.275,3600,0.0,1.0
2012-12-06,8.21,8.47,8.15,8.4,12900,4.105,4.235,4.075,4.2,25800,0.0,1.0
2012-12-07,8.39,8.89,8.29,8.3,14000,4.195,4.445,4.145,4.15,28000,0.0,1.0
2012-12-10,8.54,8.81,8.45,8.47,20400,4.27,4.405,4.225,4.235,40800,0.0,1.0
2012-12-11,8.66,9.15,8.51,8.73,24000,4.33,4.575,4.255,4.365,48000,0.0,1.0
2012-12-12,8.78,8.8,8.57,8.7,16300,4.39,4.4,4.285,4.35,32600,0.0,1.0
2012-12-13,8.77,8.775,8.51,8.75,15900,4.385,4.3875,4.255,4.375,31800,0.0,1.0
2012-12-14,8.75,8.8076,8.63,8.75,40700,4.375,4.4038,4.315,4.375,81400,0.0,1.0
2012-12-17,9.22,9.23,8.73,8.73,34300,4.61,4.615,4.365,4.365,68600,0.0,1.0
2012-12-18,10.03,10.32,9.25,9.25,29600,5.015,5.16,4.625,4.625,59200,0.0,1.0
2012-12-19,9.88,10.12,9.8,9.98,19300,4.94,5.06,4.9,4.99,38600,0.0,1.0
2012-12-20,9.78,9.98,9.6131,9.94,5200,4.89,4.99,4.80655,4.97,10400,0.0,1.0
2012-12-21,9.54,10.1,9.38,9.74,31800,4.77,5.05,4.69,4.87,63600,0.0,1.0
2012-12-24,9.67,10.03,9.61,9.61,2700,4.835,5.015,4.805,4.805,5400,0.0,1.0
2012-12-26,9.73,9.92,9.43,9.65,14200,4.865,4.96,4.715,4.825,28400,0.0,1.0
2012-12-27,9.59,9.75,9.5755,9.73,8600,4.795,4.875,4.78775,4.865,17200,0.0,1.0
2012-12-28,9.3,10.03,9.3,9.7,15200,4.65,5.015,4.65,4.85,30400,0.0,1.0
2012-12-31,9.9,10.2,9.15,9.48,40400,4.95,5.1,4.575,4.74,80800,0.0,1.0
2013-01-02,10.8,10.8,10.25,10.68,23100,5.4,5.4,5.125,5.34,46200,0.0,1.0
2013-01-03,10.92,11.3499,10.781,11.2699,8600,5.46,5.67495,5.3905,5.63495,17200,0.0,1.0
2013-01-04,10.76,11.005,10.65,10.9,9700,5.38,5.5025,5.325,5.45,19400,0.0,1.0
2013-01-07,10.61,11.269,10.4,10.64,32600,5.305,5.6345,5.2,5.32,65200,0.0,1.0
2013-01-08,11.12,11.2637,10.41,10.75,17800,5.56,5.63185,5.205,5.375,35600,0.0,1.0
2013-01-09,11.24,11.42,11.11,11.24,119400,5.62,5.71,5.555,5.62,238800,0.0,1.0
2013-01-10,11.11,11.46,11.02,11.46,6800,5.555,5.73,5.51,5.73,13600,0.0,1.0
2013-01-11,10.88,11.1738,10.88,11.034,5800,5.44,5.5869,5.44,5.517,11600,0.0,1.0
2013-01-14,11.43,11.43,10.56,10.97,25500,5.715,5.715,5.28,5.485,51000,0.0,1.0
2013-01-15,12.01,12.11,11.18,11.27,18400,6.005,6.055,5.59,5.635,36800,0.0,1.0
2013-01-16,12.17,12.51,11.82,12.09,29700,6.085,6.255,5.91,6.045,59400,0.0,1.0
2013-01-17,12.29,12.597,12.18,12.19,55500,6.145,6.2985,6.09,6.095,111000,0.0,1.0
2013-01-18,12.24,12.35,12.22,12.3,16200,6.12,6.175,6.11,6.15,32400,0.0,1.0
2013-01-22,12.18,12.3,11.85,12.19,18500,6.09,6.15,5.925,6.095,37000,0.0,1.0
2013-01-23,12.2,12.2354,11.83,12.18,9400,6.1,6.1177,5.915,6.09,18800,0.0,1.0
2013-01-24,11.97,12.3,11.96,12.27,13100,5.985,6.15,5.98,6.135,26200,0.0,1.0
2013-01-25,11.99,12.03,11.82,11.9,2900,5.995,6.015,5.91,5.95,5800,0.0,1.0
2013-01-28,11.84,11.96,11.8,11.96,2700,5.92,5.98,5.9,5.98,5400,0.0,1.0
2013-01-29,11.6,11.98,11.52,11.82,6500,5.8,5.99,5.76,5.91,13000,0.0,1.0
2013-01-30,11.57,11.87,11.26,11.71,10700,5.785,5.935,5.63,5.855,21400,0.0,1.0
2013-01-31,10.98,11.58,10.69,11.48,12100,5.49,5.79,5.345,5.74,24200,0.0,1.0
2013-02-01,11.66,11.66,10.88,10.99,40800,5.83,5.83,5.44,5.495,81600,0.0,1.0
2013-02-04,11.63,11.69,11.4,11.64,6800,5.815,5.845,5.7,5.82,13600,0.0,1.0
2013-02-05,11.7,11.76,11.63,11.64,17800,5.85,5.88,5.815,5.82,35600,0.0,1.0
2013-02-06,11.7,11.76,11.54,11.65,94300,5.85,5.88,5.77,5.825,188600,0.0,1.0
2013-02-07,11.58,11.775,11.51,11.59,25000,5.79,5.8875,5.755,5.795,50000,0.0,1.0
2013-02-08,11.46,11.9,11.3,11.61,8800,5.73,5.95,5.65,5.805,17600,0.0,1.0
2013-02-11,11.55,11.75,11.3501,11.46,22300,5.775,5.875,5.67505,5.73,44600,0.0,1.0
2013-02-12,11.72,11.72,11.49,11.52,5700,5.86,5.86,5.745,5.76,11400,0.0,1.0
2013-02-13,11.71,11.8024,11.42,11.63,9900,5.855,5.9012,5.71,5.815,19800,0.0,1.0
2013-02-14,12.06,12.11,11.67,11.67,3100,6.03,6.055,5.835,5.835,6200,0.0,1.0
2013-02-15,12.17,12.29,11.84,11.99,3400,6.085,6.145,5.92,5.995,6800,0.0,1.0
2013-02-19,12.29,12.45,12.25,12.28,10500,6.145,6.225,6.125,6.14,21000,0.0,1.0
2013-02-20,12.35,12.58,12.32,12.4,45600,6.175,6.29,6.16,6.2,91200,0.0,1.0
2013-02-21,13.64,13.68,12.52,12.52,118700,6.82,6.84,6.26,6.26,237400,0.0,1.0
2013-02-22,13.75,13.75,13.27,13.69,35700,6.875,6.875,6.635,6.845,71400,0.0,1.0
2013-02-25,13.46,13.78,13.46,13.72,26800,6.73,6.89,6.73,6.86,53600,0.0,1.0
2013-02-26,13.97,14.04,13.05,13.45,24500,6.985,7.02,6.525,6.725,49000,0.0,1.0
2013-02-27,14.0,14.37,13.77,13.99,23700,7.0,7.185,6.885,6.995,47400,0.0,1.0
2013-02-28,14.24,14.25,13.81,14.13,43200,7.12,7.125,6.905,7.065,86400,0.0,1.0
2013-03-01,14.52,14.54,13.88,14.39,33400,7.26,7.27,6.94,7.195,66800,0.0,1.0
2013-03-04,14.51,14.71,14.24,14.53,16100,7.255,7.355,7.12,7.265,32200,0.0,1.0
2013-03-05,14.37,14.75,14.3,14.61,112900,7.185,7.375,7.15,7.305,225800,0.0,1.0
2013-03-06,14.6,14.74,14.08,14.47,26700,7.3,7.37,7.04,7.235,53400,0.0,1.0
2013-03-07,15.25,15.58,14.44,14.67,136400,7.625,7.79,7.22,7.335,272800,0.0,1.0
2013-03-08,15.26,15.83,14.92,15.38,42300,7.63,7.915,7.46,7.69,84600,0.0,1.0
2013-03-11,15.24,15.49,15.19,15.34,18500,7.62,7.745,7.595,7.67,37000,0.0,1.0
2013-03-12,15.49,15.5423,14.92,15.0,26500,7.745,7.77115,7.46,7.5,53000,0.0,1.0
2013-03-13,15.34,15.6,15.28,15.39,15600,7.67,7.8,7.64,7.695,31200,0.0,1.0
2013-03-14,15.68,15.7,14.89,15.36,8700,7.84,7.85,7.445,7.68,17400,0.0,1.0
2013-03-15,15.88,15.88,15.52,15.52,38000,7.94,7.94,7.76,7.76,76000,0.0,1.0
2013-03-18,16.16,16.16,15.17,15.58,31300,8.08,8.08,7.585,7.79,62600,0.0,1.0
2013-03-19,15.96,16.17,15.6,16.1,28200,7.98,8.085,7.8,8.05,56400,0.0,1.0
2013-03-20,16.08,16.09,15.46,15.91,8200,8.04,8.045,7.73,7.955,16400,0.0,1.0
2013-03-21,15.78,16.03,15.4,15.85,12300,7.89,8.015,7.7,7.925,24600,0.0,1.0
2013-03-22,15.94,16.03,15.75,15.92,6800,7.97,8.015,7.875,7.96,13600,0.0,1.0
2013-03-25,16.3,16.61,15.9,15.9,27200,8.15,8.305,7.95,7.95,54400,0.0,1.0
2013-03-26,16.53,16.79,16.48,16.64,42700,8.265,8.395,8.24,8.32,85400,0.0,1.0
2013-03-27,16.73,16.86,16.49,16.66,73500,8.365,8.43,8.245,8.33,147000,0.0,1.0
2013-03-28,17.58,19.02,16.61,16.62,49200,8.79,9.51,8.305,8.31,98400,0.0,1.0
2013-04-01,17.37,17.67,17.01,17.67,17800,8.685,8.835,8.505,8.835,35600,0.0,1.0
2013-04-02,16.7,17.625,16.41,17.42,35300,8.35,8.8125,8.205,8.71,70600,0.0,1.0
2013-04-03,15.75,16.9524,14.68,16.64,49900,7.875,8.4762,7.34,8.32,99800,0.0,1.0
2013-04-04,16.03,16.27,15.41,15.65,9600,8.015,8.135,7.705,7.825,19200,0.0,1.0
2013-04-05,15.6,16.04,15.06,15.67,21500,7.8,8.02,7.53,7.835,43000,0.0,1.0
2013-04-08,15.85,16.05,15.73,15.77,12500,7.925,8.025,7.865,7.885,25000,0.0,1.0
2013-04-09,15.62,15.96,15.07,15.96,31000,7.81,7.98,7.535,7.98,62000,0.0,1.0
2013-04-10,15.69,15.87,15.53,15.65,19600,7.845,7.935,7.765,7.825,39200,0.0,1.0
2013-04-11,15.35,15.745,15.07,15.59,37900,7.675,7.8725,7.535,7.795,75800,0.0,1.0
2013-04-12,15.37,15.38,14.28,15.16,31200,7.685,7.69,7.14,7.58,62400,0.0,1.0
2013-04-15,15.13,15.21,14.22,15.21,6900,7.565,7.605,7.11,7.605,13800,0.0,1.0
2013-04-16,15.02,15.45,14.84,15.06,6200,7.51,7.725,7.42,7.53,12400,0.0,1.0
2013-04-17,14.24,14.755,14.12,14.42,27900,7.12,7.3775,7.06,7.21,55800,0.0,1.0
2013-04-18,14.66,14.8,14.02,14.09,8400,7.33,7.4,7.01,7.045,16800,0.0,1.0
2013-04-19,14.29,14.7,14.022,14.57,12500,7.145,7.35,7.011,7.285,25000,0.0,1.0
2013-04-22,14.28,14.55,13.77,14.21,30800,7.14,7.275,6.885,7.105,61600,0.0,1.0
2013-04-23,14.89,15.29,14.29,14.29,22500,7.445,7.645,7.145,7.145,45000,0.0,1.0
2013-04-24,15.07,15.3,14.31,14.9,189800,7.535,7.65,7.155,7.45,379600,0.0,1.0
2013-04-25,15.23,15.8,15.01,15.05,29900,7.615,7.9,7.505,7.525,59800,0.0,1.0
2013-04-26,15.03,15.33,14.63,15.14,18500,7.515,7.665,7.315,7.57,37000,0.0,1.0
2013-04-29,14.43,14.86,13.9,14.5,54200,7.215,7.43,6.95,7.25,108400,0.0,1.0
2013-04-30,14.15,14.79,13.901,14.79,17200,7.075,7.395,6.9505,7.395,34400,0.0,1.0
2013-05-01,13.01,14.3075,12.15,14.23,61100,6.505,7.15375,6.075,7.115,122200,0.0,1.0
2013-05-02,12.89,13.17,12.5,13.17,26300,6.445,6.585,6.25,6.585,52600,0.0,1.0
2013-05-03,14.2,14.47,12.79,12.94,49900,7.1,7.235,6.395,6.47,99800,0.0,1.0
2013-05-06,13.99,14.21,13.87,14.17,9700,6.995,7.105,6.935,7.085,19400,0.0,1.0
2013-05-07,14.15,14.34,13.45,14.045,13900,7.075,7.17,6.725,7.0225,27800,0.0,1.0
2013-05-08,14.23,14.31,13.76,14.23,10400,7.115,7.155,6.88,7.115,20800,0.0,1.0
2013-05-09,14.34,14.4,14.1,14.35,29700,7.17,7.2,7.05,7.175,59400,0.0,1.0
2013-05-10,14.215,14.39,14.07,14.23,10200,7.1075,7.195,7.035,7.115,20400,0.0,1.0
2013-05-13,14.0,14.28,13.75,14.07,35900,7.0,7.14,6.875,7.035,71800,0.0,1.0
2013-05-14,14.23,14.26,13.95,14.0,16600,7.115,7.13,6.975,7.0,33200,0.0,1.0
2013-05-15,14.09,14.3,13.755,14.25,15300,7.045,7.15,6.8775,7.125,30600,0.0,1.0
2013-05-16,14.0,14.26,13.59,14.0,10900,7.0,7.13,6.795,7.0,21800,0.0,1.0
2013-05-17,14.39,14.39,13.705,13.705,8700,7.195,7.195,6.8525,6.8525,17400,0.0,1.0
2013-05-20,14.12,14.3,14.09,14.3,13100,7.06,7.15,7.045,7.15,26200,0.0,1.0
2013-05-21,13.85,14.11,13.765,13.765,16600,6.925,7.055,6.8825,6.8825,33200,0.0,1.0
2013-05-22,14.11,14.25,13.78,13.86,22900,7.055,7.125,6.89,6.93,45800,0.0,1.0
2013-05-23,14.3,14.3899,13.9,13.97,14200,7.15,7.19495,6.95,6.985,28400,0.0,1.0
2013-05-24,14.47,14.8899,14.0,14.33,9100,7.235,7.44495,7.0,7.165,18200,0.0,1.0
2013-05-28,14.28,14.99,14.0,14.54,22900,7.14,7.495,7.0,7.27,45800,0.0,1.0
2013-05-29,14.04,14.4,14.0,14.28,8900,7.02,7.2,7.0,7.14,17800,0.0,1.0
2013-05-30,14.22,14.45,13.632,14.36,46600,7.11,7.225,6.816,7.18,93200,0.0,1.0
2013-05-31,14.9,14.9,14.41,14.41,28700,7.45,7.45,7.205,7.205,57400,0.0,1.0
2013-06-03,14.83,15.1,14.52,14.9,11300,7.415,7.55,7.26,7.45,22600,0.0,1.0
2013-06-04,14.0,14.75,13.98,14.75,11800,7.0,7.375,6.99,7.375,23600,0.0,1.0
2013-06-05,14.28,14.28,13.95,13.952,22000,7.14,7.14,6.975,6.976,44000,0.0,1.0
2013-06-06,13.96,14.16,13.75,14.16,14500,6.98,7.08,6.875,7.08,29000,0.0,1.0
2013-06-07,13.85,14.4914,13.85,13.88,25400,6.925,7.2457,6.925,6.94,50800,0.0,1.0
2013-06-10,14.05,14.17,13.92,14.03,6200,7.025,7.085,6.96,7.015,12400,0.0,1.0
2013-06-11,13.92,14.15,13.7,13.99,36600,6.96,7.075,6.85,6.995,73200,0.0,1.0
2013-06-12,14.11,14.44,14.0,14.36,6900,7.055,7.22,7.0,7.18,13800,0.0,1.0
2013-06-13,14.06,14.08,13.7,14.08,33000,7.03,7.04,6.85,7.04,66000,0.0,1.0
2013-06-14,13.86,14.08,13.75,14.08,6000,6.93,7.04,6.875,7.04,12000,0.0,1.0
2013-06-17,13.8,14.04,13.7,13.9,25400,6.9,7.02,6.85,6.95,50800,0.0,1.0
2013-06-18,13.5,14.0699,13.15,13.69,19700,6.75,7.03495,6.575,6.845,39400,0.0,1.0
2013-06-19,13.0,13.494,13.0,13.07,18200,6.5,6.747,6.5,6.535,36400,0.0,1.0
2013-06-20,12.63,13.192,12.55,13.0,15200,6.315,6.596,6.275,6.5,30400,0.0,1.0
2013-06-21,12.71,13.08,12.51,12.82,23800,6.355,6.54,6.255,6.41,47600,0.0,1.0
2013-06-24,12.61,12.89,12.5,12.6,61600,6.305,6.445,6.25,6.3,123200,0.0,1.0
2013-06-25,12.85,13.36,12.79,13.36,6800,6.425,6.68,6.395,6.68,13600,0.0,1.0
2013-06-26,12.77,13.11,12.69,13.0,10800,6.385,6.555,6.345,6.5,21600,0.0,1.0
2013-06-27,12.83,12.99,12.7,12.88,15200,6.415,6.495,6.35,6.44,30400,0.0,1.0
2013-06-28,12.84,13.8999,12.5,12.86,34400,6.42,6.94995,6.25,6.43,68800,0.0,1.0
2013-07-01,13.19,13.41,12.79,13.01,7800,6.595,6.705,6.395,6.505,15600,0.0,1.0
2013-07-02,13.12,13.44,13.12,13.28,5500,6.56,6.72,6.56,6.64,11000,0.0,1.0
2013-07-03,13.36,13.5671,13.22,13.5671,900,6.68,6.78355,6.61,6.78355,1800,0.0,1.0
2013-07-05,13.27,13.4899,12.91,13.45,2900,6.635,6.74495,6.455,6.725,5800,0.0,1.0
2013-07-08,13.35,13.45,13.24,13.44,12900,6.675,6.725,6.62,6.72,25800,0.0,1.0
2013-07-09,13.34,13.42,13.21,13.39,4500,6.67,6.71,6.605,6.695,9000,0.0,1.0
2013-07-10,13.3,13.4283,12.93,13.4,11600,6.65,6.71415,6.465,6.7,23200,0.0,1.0
2013-07-11,13.46,13.61,13.34,13.45,32700,6.73,6.805,6.67,6.725,65400,0.0,1.0
2013-07-12,14.02,14.02,13.54,13.57,5600,7.01,7.01,6.77,6.785,11200,0.0,1.0
2013-07-15,13.97,14.08,13.65,13.93,44700,6.985,7.04,6.825,6.965,89400,0.0,1.0
2013-07-16,13.96,14.02,13.86,14.0,2500,6.98,7.01,6.93,7.0,5000,0.0,1.0
2013-07-17,13.84,13.96,13.84,13.92,3300,6.92,6.98,6.92,6.96,6600,0.0,1.0
2013-07-18,14.0,14.05,13.65,13.8,8900,7.0,7.025,6.825,6.9,17800,0.0,1.0
2013-07-19,13.9,14.0499,13.87,14.0274,4600,6.95,7.02495,6.935,7.0137,9200,0.0,1.0
2013-07-22,13.8,14.05,13.61,13.8,7000,6.9,7.025,6.805,6.9,14000,0.0,1.0
2013-07-23,13.67,13.95,13.67,13.94,1200,6.835,6.975,6.835,6.97,2400,0.0,1.0
2013-07-24,13.59,13.75,13.39,13.75,15500,6.795,6.875,6.695,6.875,31000,0.0,1.0
2013-07-25,13.15,14.05,13.12,14.05,20700,6.575,7.025,6.56,7.025,41400,0.0,1.0
2013-07-26,12.85,13.4973,12.66,12.66,15200,6.425,6.74865,6.33,6.33,30400,0.0,1.0
2013-07-29,12.93,13.98,12.93,13.98,3900,6.465,6.99,6.465,6.99,7800,0.0,1.0
2013-07-30,12.85,13.805,12.59,13.805,17800,6.425,6.9025,6.295,6.9025,35600,0.0,1.0
2013-07-31,12.13,13.16,12.01,12.97,26200,6.065,6.58,6.005,6.485,52400,0.0,1.0
2013-08-01,12.2,12.755,12.2,12.27,8400,6.1,6.3775,6.1,6.135,16800,0.0,1.0
2013-08-02,12.09,12.19,12.05,12.07,25200,6.045,6.095,6.025,6.035,50400,0.0,1.0
2013-08-05,12.1,12.22,12.01,12.2,4500,6.05,6.11,6.005,6.1,9000,0.0,1.0
2013-08-06,11.91,12.17,11.78,12.17,19800,5.955,6.085,5.89,6.085,39600,0.0,1.0
2013-08-07,11.95,11.98,11.78,11.97,4600,5.975,5.99,5.89,5.985,9200,0.0,1.0
2013-08-08,11.72,11.93,11.6,11.91,8600,5.86,5.965,5.8,5.955,17200,0.0,1.0
2013-08-09,12.02,12.02,11.71,11.96,7000,6.01,6.01,5.855,5.98,14000,0.0,1.0
2013-08-12,11.85,12.02,11.83,11.93,8800,5.925,6.01,5.915,5.965,17600,0.0,1.0
2013-08-13,11.84,12.03,11.51,11.82,11600,5.92,6.015,5.755,5.91,23200,0.0,1.0
2013-08-14,12.0,12.1675,11.85,11.93,31800,6.0,6.08375,5.925,5.965,63600,0.0,1.0
2013-08-15,12.08,12.22,11.95,12.04,8500,6.04,6.11,5.975,6.02,17000,0.0,1.0
2013-08-16,12.23,13.265,12.11,13.265,7900,6.115,6.6325,6.055,6.6325,15800,0.0,1.0
2013-08-19,11.99,12.45,11.97,12.24,2400,5.995,6.225,5.985,6.12,4800,0.0,1.0
2013-08-20,11.92,12.01,11.65,12.01,3200,5.96,6.005,5.825,6.005,6400,0.0,1.0
2013-08-21,11.72,11.79,11.64,11.79,17000,5.86,5.895,5.82,5.895,34000,0.0,1.0
2013-08-22,11.9,11.92,11.76,11.9,1900,5.95,5.96,5.88,5.95,3800,0.0,1.0
2013-08-23,11.92,11.92,10.8001,11.92,6300,5.96,5.96,5.40005,5.96,12600,0.0,1.0
2013-08-26,11.49,12.15,11.32,11.92,10700,5.745,6.075,5.66,5.96,21400,0.0,1.0
2013-08-27,11.58,11.58,10.8701,11.35,15200,5.79,5.79,5.43505,5.675,30400,0.0,1.0
2013-08-28,11.28,11.69,11.28,11.5,5800,5.64,5.845,5.64,5.75,11600,0.0,1.0
2013-08-29,11.39,11.91,11.375,11.61,5700,5.695,5.955,5.6875,5.805,11400,0.0,1.0
2013-08-30,11.2,11.56,10.93,11.41,4700,5.6,5.78,5.465,5.705,9400,0.0,1.0
2013-09-03,11.47,11.709,11.42,11.42,9400,5.735,5.8545,5.71,5.71,18800,0.0,1.0
2013-09-04,11.33,11.94,11.135,11.57,8800,5.665,5.97,5.5675,5.785,17600,0.0,1.0
2013-09-05,11.45,11.79,11.2625,11.2625,6400,5.725,5.895,5.63125,5.63125,12800,0.0,1.0
2013-09-06,11.51,11.89,11.113,11.7,16900,5.755,5.945,5.5565,5.85,33800,0.0,1.0
2013-09-09,11.36,11.69,11.14,11.55,5500,5.68,5.845,5.57,5.775,11000,0.0,1.0
2013-09-10,11.5,11.884,11.2,11.43,1900,5.75,5.942,5.6,5.715,3800,0.0,1.0
2013-09-11,11.35,11.9,11.23,11.9,5600,5.675,5.95,5.615,5.95,11200,0.0,1.0
2013-09-12,11.11,12.2803,11.11,11.49,3100,5.555,6.14015,5.555,5.745,6200,0.0,1.0
2013-09-13,11.09,11.66,11.0,11.15,3900,5.545,5.83,5.5,5.575,7800,0.0,1.0
2013-09-16,11.3,11.7033,11.27,11.27,11400,5.65,5.85165,5.635,5.635,22800,0.0,1.0
2013-09-17,11.25,11.6099,11.12,11.24,12100,5.625,5.80495,5.56,5.62,24200,0.0,1.0
2013-09-18,10.99,11.33,10.91,11.33,51300,5.495,5.665,5.455,5.665,102600,0.0,1.0
2013-09-19,10.43,11.0,10.3,10.97,35400,5.215,5.5,5.15,5.485,70800,0.0,1.0
2013-09-20,10.4,10.43,9.41,10.4,61200,5.2,5.215,4.705,5.2,122400,0.0,1.0
2013-09-23,10.03,10.36,9.81,10.36,22500,5.015,5.18,4.905,5.18,45000,0.0,1.0
2013-09-24,10.11,10.78,10.03,10.7585,4500,5.055,5.39,5.015,5.37925,9000,0.0,1.0
2013-09-25,10.34,10.36,10.01,10.03,6900,5.17,5.18,5.005,5.015,13800,0.0,1.0
2013-09-26,10.25,10.25,9.7584,10.19,12500,5.125,5.125,4.8792,5.095,25000,0.0,1.0
2013-09-27,10.34,10.34,10.0,10.15,34900,5.17,5.17,5.0,5.075,69800,0.0,1.0
2013-09-30,10.31,10.31,10.1,10.13,9900,5.155,5.155,5.05,5.065,19800,0.0,1.0
2013-10-01,10.65,11.16,10.3,10.34,39000,5.325,5.58,5.15,5.17,78000,0.0,1.0
2013-10-02,10.65,10.82,10.57,10.57,3600,5.325,5.41,5.285,5.285,7200,0.0,1.0
2013-10-03,10.505,10.73,10.5,10.73,25900,5.2525,5.365,5.25,5.365,51800,0.0,1.0
2013-10-04,10.55,10.61,10.4,10.42,10500,5.275,5.305,5.2,5.21,21000,0.0,1.0
2013-10-07,11.11,11.25,10.64,10.64,13600,5.555,5.625,5.32,5.32,27200,0.0,1.0
2013-10-08,11.25,11.4,10.9,11.16,18500,5.625,5.7,5.45,5.58,37000,0.0,1.0
2013-10-09,11.5,11.97,11.35,11.35,35700,5.75,5.985,5.675,5.675,71400,0.0,1.0
2013-10-10,11.55,11.89,11.41,11.6,9500,5.775,5.945,5.705,5.8,19000,0.0,1.0
2013-10-11,11.95,11.99,11.29,11.6,39900,5.975,5.995,5.645,5.8,79800,0.0,1.0
2013-10-14,12.1,12.33,12.01,12.01,15400,6.05,6.165,6.005,6.005,30800,0.0,1.0
2013-10-15,11.98,12.3,11.95,12.15,3600,5.99,6.15,5.975,6.075,7200,0.0,1.0
2013-10-16,11.95,12.13,11.95,12.09,7900,5.975,6.065,5.975,6.045,15800,0.0,1.0
2013-10-17,11.8,12.0,11.034,12.0,20100,5.9,6.0,5.517,6.0,40200,0.0,1.0
2013-10-18,11.8,11.9,11.43,11.9,28400,5.9,5.95,5.715,5.95,56800,0.0,1.0
2013-10-21,11.74,11.85,11.5,11.52,12800,5.87,5.925,5.75,5.76,25600,0.0,1.0
2013-10-22,11.7,11.84,11.36,11.69,7900,5.85,5.92,5.68,5.845,15800,0.0,1.0
2013-10-23,12.06,12.15,11.57,11.61,3000,6.03,6.075,5.785,5.805,6000,0.0,1.0
2013-10-24,12.65,12.7,12.18,12.35,24500,6.325,6.35,6.09,6.175,49000,0.0,1.0
2013-10-25,12.78,12.78,12.57,12.57,11200,6.39,6.39,6.285,6.285,22400,0.0,1.0
2013-10-28,13.09,13.25,12.88,12.88,60000,6.545,6.625,6.44,6.44,120000,0.0,1.0
2013-10-29,12.9,13.04,12.7,13.03,8300,6.45,6.52,6.35,6.515,16600,0.0,1.0
2013-10-30,13.01,13.12,12.85,12.95,106700,6.505,6.56,6.425,6.475,213400,0.0,1.0
2013-10-31,13.12,13.12,12.75,13.0,73700,6.56,6.56,6.375,6.5,147400,0.0,1.0
2013-11-01,12.81,13.13,12.7,13.13,13000,6.405,6.565,6.35,6.565,26000,0.0,1.0
2013-11-04,12.7,12.95,12.5,12.85,15800,6.35,6.475,6.25,6.425,31600,0.0,1.0
2013-11-05,12.65,13.11,12.65,12.71,5600,6.325,6.555,6.325,6.355,11200,0.0,1.0
2013-11-06,12.82,13.11,12.66,13.11,26300,6.41,6.555,6.33,6.555,52600,0.0,1.0
2013-11-07,12.8,13.05,12.73,13.0,25700,6.4,6.525,6.365,6.5,51400,0.0,1.0
2013-11-08,12.82,13.11,12.61,12.86,35500,6.41,6.555,6.305,6.43,71000,0.0,1.0
2013-11-11,12.79,13.06,12.66,13.06,19600,6.395,6.53,6.33,6.53,39200,0.0,1.0
2013-11-12,12.74,12.89,12.37,12.83,29300,6.37,6.445,6.185,6.415,58600,0.0,1.0
2013-11-13,12.63,12.79,12.51,12.79,7000,6.315,6.395,6.255,6.395,14000,0.0,1.0
2013-11-14,12.6,12.97,12.23,12.69,37300,6.3,6.485,6.115,6.345,74600,0.0,1.0
2013-11-15,12.82,12.89,12.4,12.4,16100,6.41,6.445,6.2,6.2,32200,0.0,1.0
2013-11-18,12.69,12.82,12.53,12.74,49800,6.345,6.41,6.265,6.37,99600,0.0,1.0
2013-11-19,12.73,12.94,12.56,12.78,30400,6.365,6.47,6.28,6.39,60800,0.0,1.0
2013-11-20,12.75,12.9,12.59,12.6382,4700,6.375,6.45,6.295,6.3191,9400,0.0,1.0
2013-11-21,12.7,12.77,12.6,12.6,3800,6.35,6.385,6.3,6.3,7600,0.0,1.0
2013-11-22,12.74,12.7599,12.57,12.68,14100,6.37,6.37995,6.285,6.34,28200,0.0,1.0
2013-11-25,12.99,12.99,12.58,12.71,35900,6.495,6.495,6.29,6.355,71800,0.0,1.0
2013-11-26,12.92,12.99,12.8,12.99,8300,6.46,6.495,6.4,6.495,16600,0.0,1.0
2013-11-27,12.99,13.02,12.79,12.79,8500,6.495,6.51,6.395,6.395,17000,0.0,1.0
2013-11-29,12.77,12.98,12.77,12.91,1000,6.385,6.49,6.385,6.455,2000,0.0,1.0
2013-12-02,12.97,13.46,12.89,12.89,19400,6.485,6.73,6.445,6.445,38800,0.0,1.0
2013-12-03,12.92,13.06,12.91,12.91,8400,6.46,6.53,6.455,6.455,16800,0.0,1.0
2013-12-04,12.83,13.06,12.82,12.94,16900,6.415,6.53,6.41,6.47,33800,0.0,1.0
2013-12-05,12.65,12.815,12.39,12.815,32500,6.325,6.4075,6.195,6.4075,65000,0.0,1.0
2013-12-06,12.7,12.76,12.6,12.64,19400,6.35,6.38,6.3,6.32,38800,0.0,1.0
2013-12-09,12.7,12.77,12.65,12.702,5200,6.35,6.385,6.325,6.351,10400,0.0,1.0
2013-12-10,12.62,12.71,12.62,12.7,6500,6.31,6.355,6.31,6.35,13000,0.0,1.0
2013-12-11,12.5,12.6056,12.5,12.6056,12500,6.25,6.3028,6.25,6.3028,25000,0.0,1.0
2013-12-12,12.37,12.54,12.2,12.5,28400,6.185,6.27,6.1,6.25,56800,0.0,1.0
2013-12-13,12.54,12.63,12.36,12.41,9100,6.27,6.315,6.18,6.205,18200,0.0,1.0
2013-12-16,12.81,12.839,10.84,12.65,18900,6.405,6.4195,5.42,6.325,37800,0.0,1.0
2013-12-17,12.65,12.75,12.51,12.7,19400,6.325,6.375,6.255,6.35,38800,0.0,1.0
2013-12-18,12.47,12.665,12.3001,12.665,8600,6.235,6.3325,6.15005,6.3325,17200,0.0,1.0
2013-12-19,12.21,12.5,12.1,12.34,30300,6.105,6.25,6.05,6.17,60600,0.0,1.0
2013-12-20,12.27,12.52,12.02,12.41,32400,6.135,6.26,6.01,6.205,64800,0.0,1.0
2013-12-23,12.43,12.48,12.16,12.25,40200,6.215,6.24,6.08,6.125,80400,0.0,1.0
2013-12-24,12.25,12.4,12.1,12.4,8900,6.125,6.2,6.05,6.2,17800,0.0,1.0
2013-12-26,12.4,12.4,12.1101,12.17,22200,6.2,6.2,6.05505,6.085,44400,0.0,1.0
2013-12-27,12.37,12.4499,12.25,12.4,8300,6.185,6.22495,6.125,6.2,16600,0.0,1.0
2013-12-30,12.2,12.32,12.13,12.32,13500,6.1,6.16,6.065,6.16,27000,0.0,1.0
2013-12-31,12.25,12.43,12.001,12.001,21600,6.125,6.215,6.0005,6.0005,43200,0.0,1.0
2014-01-02,12.36,12.45,12.1737,12.21,19500,6.18,6.225,6.08685,6.105,39000,0.0,1.0
2014-01-03,12.62,12.8675,12.2452,12.2452,17000,6.31,6.43375,6.1226,6.1226,34000,0.0,1.0
2014-01-06,12.86,13.36,12.62,12.65,20500,6.43,6.68,6.31,6.325,41000,0.0,1.0
2014-01-07,12.88,13.06,12.76,12.92,9400,6.44,6.53,6.38,6.46,18800,0.0,1.0
2014-01-08,13.01,13.31,12.87,12.87,12800,6.505,6.655,6.435,6.435,25600,0.0,1.0
2014-01-09,13.7,13.72,13.08,13.08,9600,6.85,6.86,6.54,6.54,19200,0.0,1.0
2014-01-10,13.95,14.93,13.8,13.8,7100,6.975,7.465,6.9,6.9,14200,0.0,1.0
2014-01-13,14.06,14.18,13.83,13.94,17700,7.03,7.09,6.915,6.97,35400,0.0,1.0
2014-01-14,14.45,14.45,14.05,14.18,6300,7.225,7.225,7.025,7.09,12600,0.0,1.0
2014-01-15,14.82,15.0,13.63,13.63,88800,7.41,7.5,6.815,6.815,177600,0.0,1.0
2014-01-16,14.98,15.21,14.77,14.77,33600,7.49,7.605,7.385,7.385,67200,0.0,1.0
2014-01-17,15.31,15.76,14.98,14.98,16000,7.655,7.88,7.49,7.49,32000,0.0,1.0
2014-01-21,15.5,15.77,15.35,15.35,14900,7.75,7.885,7.675,7.675,29800,0.0,1.0
2014-01-22,15.59,15.729,15.55,15.6,9600,7.795,7.8645,7.775,7.8,19200,0.0,1.0
2014-01-23,15.83,15.8522,15.71,15.71,13300,7.915,7.9261,7.855,7.855,26600,0.0,1.0
2014-01-24,15.45,15.94,15.34,15.81,50300,7.725,7.97,7.67,7.905,100600,0.0,1.0
2014-01-27,14.88,15.4,14.5001,15.4,14700,7.44,7.7,7.25005,7.7,29400,0.0,1.0
2014-01-28,14.62,15.43,14.25,14.92,16100,7.31,7.715,7.125,7.46,32200,0.0,1.0
2014-01-29,14.57,14.62,13.944,14.4,65400,7.285,7.31,6.972,7.2,130800,0.0,1.0
2014-01-30,14.62,14.88,14.5,14.58,6000,7.31,7.44,7.25,7.29,12000,0.0,1.0
2014-01-31,14.22,14.57,14.22,14.5,5200,7.11,7.285,7.11,7.25,10400,0.0,1.0
2014-02-03,13.43,14.67,13.3,14.29,94500,6.715,7.335,6.65,7.145,189000,0.0,1.0
2014-02-04,13.57,13.99,13.39,13.39,18400,6.785,6.995,6.695,6.695,36800,0.0,1.0
2014-02-05,13.78,14.53,13.42,14.5,13700,6.89,7.265,6.71,7.25,27400,0.0,1.0
2014-02-06,13.79,14.16,13.75,13.79,7500,6.895,7.08,6.875,6.895,15000,0.0,1.0
2014-02-07,13.92,14.38,13.63,14.38,30500,6.96,7.19,6.815,7.19,61000,0.0,1.0
2014-02-10,14.12,14.34,13.65,13.78,10900,7.06,7.17,6.825,6.89,21800,0.0,1.0
2014-02-11,14.14,14.35,13.96,13.96,18700,7.07,7.175,6.98,6.98,37400,0.0,1.0
2014-02-12,14.45,14.45,14.11,14.12,12700,7.225,7.225,7.055,7.06,25400,0.0,1.0
2014-02-13,14.57,15.14,14.43,15.14,5600,7.285,7.57,7.215,7.57,11200,0.0,1.0
2014-02-14,15.13,15.61,14.43,15.61,11000,7.565,7.805,7.215,7.805,22000,0.0,1.0
2014-02-18,15.28,15.4,14.326,15.01,9000,7.64,7.7,7.163,7.505,18000,0.0,1.0
2014-02-19,15.54,15.58,15.28,15.44,10100,7.77,7.79,7.64,7.72,20200,0.0,1.0
2014-02-20,14.19,15.45,14.01,15.44,18900,7.095,7.725,7.005,7.72,37800,0.0,1.0
2014-02-21,14.63,15.2325,14.13,14.13,19300,7.315,7.61625,7.065,7.065,38600,0.0,1.0
2014-02-24,14.38,14.85,14.38,14.68,2500,7.19,7.425,7.19,7.34,5000,0.0,1.0
2014-02-25,14.2,15.242,14.2,14.38,5200,7.1,7.621,7.1,7.19,10400,0.0,1.0
2014-02-26,14.08,14.76,14.08,14.19,8700,7.04,7.38,7.04,7.095,17400,0.0,1.0
2014-02-27,14.2,14.59,14.2,14.59,1500,7.1,7.295,7.1,7.295,3000,0.0,1.0
2014-02-28,14.65,14.82,14.16,14.16,4900,7.325,7.41,7.08,7.08,9800,0.0,1.0
2014-03-03,14.38,14.65,14.06,14.65,18200,7.19,7.325,7.03,7.325,36400,0.0,1.0
2014-03-04,14.82,14.85,14.34,14.37,18700,7.41,7.425,7.17,7.185,37400,0.0,1.0
2014-03-05,14.88,14.96,14.82,14.82,4300,7.44,7.48,7.41,7.41,8600,0.0,1.0
2014-03-06,14.91,14.99,14.45,14.99,2900,7.455,7.495,7.225,7.495,5800,0.0,1.0
2014-03-07,15.18,15.37,14.9,14.9,16900,7.59,7.685,7.45,7.45,33800,0.0,1.0
2014-03-10,15.25,15.3,14.9,14.93,8900,7.625,7.65,7.45,7.465,17800,0.0,1.0
2014-03-11,15.215,15.33,15.1075,15.16,3800,7.6075,7.665,7.55375,7.58,7600,0.0,1.0
2014-03-12,15.37,15.55,15.135,15.36,8100,7.685,7.775,7.5675,7.68,16200,0.0,1.0
2014-03-13,15.34,15.47,15.26,15.4,8500,7.67,7.735,7.63,7.7,17000,0.0,1.0
2014-03-14,15.5,15.51,15.25,15.2601,21500,7.75,7.755,7.625,7.63005,43000,0.0,1.0
2014-03-17,15.49,15.55,15.15,15.37,8300,7.745,7.775,7.575,7.685,16600,0.0,1.0
2014-03-18,15.87,16.0,15.25,15.51,12400,7.935,8.0,7.625,7.755,24800,0.0,1.0
2014-03-19,15.9,16.06,15.295,15.83,10500,7.95,8.03,7.6475,7.915,21000,0.0,1.0
2014-03-20,15.94,16.25,15.52,15.88,10400,7.97,8.125,7.76,7.94,20800,0.0,1.0
2014-03-21,15.87,16.25,15.59,16.0,30900,7.935,8.125,7.795,8.0,61800,0.0,1.0
2014-03-24,16.0,16.1,15.66,15.87,10300,8.0,8.05,7.83,7.935,20600,0.0,1.0
2014-03-25,16.01,16.12,15.9,16.04,17200,8.005,8.06,7.95,8.02,34400,0.0,1.0
2014-03-26,16.0,16.0,15.8,15.8,18200,8.0,8.0,7.9,7.9,36400,0.0,1.0
2014-03-27,16.11,16.11,15.54,15.96,14500,8.055,8.055,7.77,7.98,29000,0.0,1.0
2014-03-28,15.98,15.985,15.85,15.85,900,7.99,7.9925,7.925,7.925,1800,0.0,1.0
2014-03-31,16.07,16.18,15.97,16.0,14200,8.035,8.09,7.985,8.0,28400,0.0,1.0
2014-04-01,16.14,16.25,16.0,16.1,106300,8.07,8.125,8.0,8.05,212600,0.0,1.0
2014-04-02,16.25,16.31,16.042,16.042,4200,8.125,8.155,8.021,8.021,8400,0.0,1.0
2014-04-03,16.39,16.398,16.19,16.19,1200,8.195,8.199,8.095,8.095,2400,0.0,1.0
2014-04-04,16.31,16.48,16.3,16.4,3800,8.155,8.24,8.15,8.2,7600,0.0,1.0
2014-04-07,16.2,16.39,16.2,16.3,2000,8.1,8.195,8.1,8.15,4000,0.0,1.0
2014-04-08,16.17,16.25,16.16,16.16,14500,8.085,8.125,8.08,8.08,29000,0.0,1.0
2014-04-09,16.24,16.25,16.17,16.17,2800,8.12,8.125,8.085,8.085,5600,0.0,1.0
2014-04-10,16.32,16.49,16.23,16.25,2500,8.16,8.245,8.115,8.125,5000,0.0,1.0
2014-04-11,16.44,16.5,16.08,16.32,6900,8.22,8.25,8.04,8.16,13800,0.0,1.0
2014-04-14,16.12,16.41,16.12,16.41,6100,8.06,8.205,8.06,8.205,12200,0.0,1.0
2014-04-15,16.26,16.48,16.0,16.24,75600,8.13,8.24,8.0,8.12,151200,0.0,1.0
2014-04-16,16.17,16.34,16.13,16.34,5500,8.085,8.17,8.065,8.17,11000,0.0,1.0
2014-04-17,16.09,16.15,15.79,16.07,46300,8.045,8.075,7.895,8.035,92600,0.0,1.0
2014-04-21,16.48,16.48,16.0805,16.09,6700,8.24,8.24,8.04025,8.045,13400,0.0,1.0
2014-04-22,16.22,16.455,16.0101,16.3,8100,8.11,8.2275,8.00505,8.15,16200,0.0,1.0
2014-04-23,16.29,16.4,15.891,16.2,5400,8.145,8.2,7.9455,8.1,10800,0.0,1.0
2014-04-24,16.11,16.31,15.718,16.17,12000,8.055,8.155,7.859,8.085,24000,0.0,1.0
2014-04-25,15.98,16.14,15.91,16.09,7800,7.99,8.07,7.955,8.045,15600,0.0,1.0
2014-04-28,16.06,16.44,15.78,15.87,16400,8.03,8.22,7.89,7.935,32800,0.0,1.0
2014-04-29,16.33,16.6,15.99,16.02,15600,8.165,8.3,7.995,8.01,31200,0.0,1.0
2014-04-30,16.75,17.0,16.15,16.72,24100,8.375,8.5,8.075,8.36,48200,0.0,1.0
2014-05-01,16.6,17.356,16.42,17.356,3000,8.3,8.678,8.21,8.678,6000,0.0,1.0
2014-05-02,16.45,17.01,16.27,16.54,13100,8.225,8.505,8.135,8.27,26200,0.0,1.0
2014-05-05,16.38,17.0,16.26,16.346,7500,8.19,8.5,8.13,8.173,15000,0.0,1.0
2014-05-06,16.09,17.274,16.08,16.45,14100,8.045,8.637,8.04,8.225,28200,0.0,1.0
2014-05-07,16.49,16.73,16.07,16.27,15300,8.245,8.365,8.035,8.135,30600,0.0,1.0
2014-05-08,16.71,17.2,16.2,16.32,25000,8.355,8.6,8.1,8.16,50000,0.0,1.0
2014-05-09,16.73,17.186,16.44,17.186,22700,8.365,8.593,8.22,8.593,45400,0.0,1.0
2014-05-12,16.72,16.85,16.39,16.67,20700,8.36,8.425,8.195,8.335,41400,0.0,1.0
2014-05-13,16.5,16.85,16.3001,16.59,17300,8.25,8.425,8.15005,8.295,34600,0.0,1.0
2014-05-14,16.3,16.66,16.2,16.33,11400,8.15,8.33,8.1,8.165,22800,0.0,1.0
2014-05-15,16.06,16.32,16.05,16.25,5000,8.03,8.16,8.025,8.125,10000,0.0,1.0
2014-05-16,16.47,16.71,15.54,15.68,9100,8.235,8.355,7.77,7.84,18200,0.0,1.0
2014-05-19,16.12,16.295,16.1,16.29,2900,8.06,8.1475,8.05,8.145,5800,0.0,1.0
2014-05-20,16.06,16.18,15.7601,15.7601,4300,8.03,8.09,7.88005,7.88005,8600,0.0,1.0
2014-05-21,16.14,16.47,15.71,16.09,9300,8.07,8.235,7.855,8.045,18600,0.0,1.0
2014-05-22,16.17,16.37,15.9001,16.17,8800,8.085,8.185,7.95005,8.085,17600,0.0,1.0
2014-05-23,16.12,16.3,15.94,15.95,7800,8.06,8.15,7.97,7.975,15600,0.0,1.0
2014-05-27,16.16,16.31,15.83,15.995,13700,8.08,8.155,7.915,7.9975,27400,0.0,1.0
2014-05-28,16.28,16.42,16.065,16.09,12900,8.14,8.21,8.0325,8.045,25800,0.0,1.0
2014-05-29,16.5,16.615,15.8199,15.8199,10200,8.25,8.3075,7.90995,7.90995,20400,0.0,1.0
2014-05-30,16.4,16.57,16.27,16.57,3700,8.2,8.285,8.135,8.285,7400,0.0,1.0
2014-06-02,16.32,16.8,16.02,16.43,92200,8.16,8.4,8.01,8.215,184400,0.0,1.0
2014-06-03,15.65,16.3,15.51,16.275,16800,7.825,8.15,7.755,8.1375,33600,0.0,1.0
2014-06-04,15.55,16.2,15.49,15.9,12000,7.775,8.1,7.745,7.95,24000,0.0,1.0
2014-06-05,15.39,15.94,15.28,15.65,7400,7.695,7.97,7.64,7.825,14800,0.0,1.0
2014-06-06,15.35,15.79,15.3,15.4,6100,7.675,7.895,7.65,7.7,12200,0.0,1.0
2014-06-09,15.26,15.34,15.0,15.0,12400,7.63,7.67,7.5,7.5,24800,0.0,1.0
2014-06-10,15.42,15.47,15.0601,15.31,4800,7.71,7.735,7.53005,7.655,9600,0.0,1.0
2014-06-11,15.54,15.61,13.11,15.28,5000,7.77,7.805,6.555,7.64,10000,0.0,1.0
2014-06-12,15.69,15.78,15.3,15.475,10500,7.845,7.89,7.65,7.7375,21000,0.0,1.0
2014-06-13,15.59,15.82,15.05,15.81,13300,7.795,7.91,7.525,7.905,26600,0.0,1.0
2014-06-16,16.01,16.18,15.35,15.71,6300,8.005,8.09,7.675,7.855,12600,0.0,1.0
2014-06-17,15.895,16.0,15.5,15.98,5900,7.9475,8.0,7.75,7.99,11800,0.0,1.0
2014-06-18,16.18,16.18,15.74,15.96,8200,8.09,8.09,7.87,7.98,16400,0.0,1.0
2014-06-19,16.09,16.18,15.895,16.06,11500,8.045,8.09,7.9475,8.03,23000,0.0,1.0
2014-06-20,16.14,16.14,15.8301,16.01,5200,8.07,8.07,7.91505,8.005,10400,0.0,1.0
2014-06-23,16.3,16.35,15.96,16.08,6000,8.15,8.175,7.98,8.04,12000,0.0,1.0
2014-06-24,16.13,16.75,15.91,16.585,8300,8.065,8.375,7.955,8.2925,16600,0.0,1.0
2014-06-25,16.17,16.49,15.987,16.25,4800,8.085,8.245,7.9935,8.125,9600,0.0,1.0
2014-06-26,16.0,16.2,15.91,16.2,2100,8.0,8.1,7.955,8.1,4200,0.0,1.0
2014-06-27,16.31,16.64,16.0,16.0,5100,8.155,8.32,8.0,8.0,10200,0.0,1.0
2014-06-30,16.29,16.5,16.0201,16.46,4500,8.145,8.25,8.01005,8.23,9000,0.0,1.0
2014-07-01,16.43,16.5,16.02,16.1,14300,8.215,8.25,8.01,8.05,28600,0.0,1.0
2014-07-02,16.45,16.45,15.9601,16.175,16000,8.225,8.225,7.98005,8.0875,32000,0.0,1.0
2014-07-03,16.42,16.46,16.09,16.15,6900,8.21,8.23,8.045,8.075,13800,0.0,1.0
2014-07-07,16.5,16.66,16.18,16.65,4800,8.25,8.33,8.09,8.325,9600,0.0,1.0
2014-07-08,16.43,16.675,16.25,16.35,2700,8.215,8.3375,8.125,8.175,5400,0.0,1.0
2014-07-09,16.42,16.48,16.1,16.4,7800,8.21,8.24,8.05,8.2,15600,0.0,1.0
2014-07-10,16.41,16.5,16.26,16.28,11200,8.205,8.25,8.13,8.14,22400,0.0,1.0
2014-07-11,16.44,16.581,16.0201,16.415,10900,8.22,8.2905,8.01005,8.2075,21800,0.0,1.0
2014-07-14,16.43,16.6,16.17,16.17,9500,8.215,8.3,8.085,8.085,19000,0.0,1.0
2014-07-15,16.41,16.45,16.09,16.4,5300,8.205,8.225,8.045,8.2,10600,0.0,1.0
2014-07-16,16.52,16.52,16.3,16.39,5600,8.26,8.26,8.15,8.195,11200,0.0,1.0
2014-07-17,16.51,16.51,16.21,16.27,45800,8.255,8.255,8.105,8.135,91600,0.0,1.0
2014-07-18,16.4,16.52,16.37,16.38,4900,8.2,8.26,8.185,8.19,9800,0.0,1.0
2014-07-21,16.38,16.5,16.13,16.34,8700,8.19,8.25,8.065,8.17,17400,0.0,1.0
2014-07-22,16.32,16.5,16.09,16.42,47000,8.16,8.25,8.045,8.21,94000,0.0,1.0
2014-07-23,16.52,16.59,15.97,16.27,69000,8.26,8.295,7.985,8.135,138000,0.0,1.0
2014-07-24,17.22,17.22,15.96,16.641,37000,8.61,8.61,7.98,8.3205,74000,0.0,1.0
2014-07-25,17.7,17.7,17.22,17.3,19600,8.85,8.85,8.61,8.65,39200,0.0,1.0
2014-07-28,18.22,18.22,17.34,17.58,10600,9.11,9.11,8.67,8.79,21200,0.0,1.0
2014-07-29,18.19,18.38,17.92,18.08,6500,9.095,9.19,8.96,9.04,13000,0.0,1.0
2014-07-30,18.63,18.81,18.17,18.23,15200,9.315,9.405,9.085,9.115,30400,0.0,1.0
2014-07-31,18.9,18.97,18.49,18.57,10000,9.45,9.485,9.245,9.285,20000,0.0,1.0
2014-08-01,18.7,19.11,18.0601,18.68,11600,9.35,9.555,9.03005,9.34,23200,0.0,1.0
2014-08-04,18.62,18.9,18.35,18.7,17100,9.31,9.45,9.175,9.35,34200,0.0,1.0
2014-08-05,17.98,18.58,17.5,18.42,19000,8.99,9.29,8.75,9.21,38000,0.0,1.0
2014-08-06,17.99,18.88,17.68,17.71,9100,8.995,9.44,8.84,8.855,18200,0.0,1.0
2014-08-07,17.79,18.37,17.53,17.59,10900,8.895,9.185,8.765,8.795,21800,0.0,1.0
2014-08-08,17.91,18.4,17.64,18.23,15100,8.955,9.2,8.82,9.115,30200,0.0,1.0
2014-08-11,18.29,18.46,18.14,18.31,8100,9.145,9.23,9.07,9.155,16200,0.0,1.0
2014-08-12,18.06,18.3,17.78,18.29,12500,9.03,9.15,8.89,9.145,25000,0.0,1.0
2014-08-13,17.96,18.46,17.87,17.99,3200,8.98,9.23,8.935,8.995,6400,0.0,1.0
2014-08-14,17.92,18.195,17.53,17.62,15000,8.96,9.0975,8.765,8.81,30000,0.0,1.0
2014-08-15,17.96,18.24,17.63,18.06,14400,8.98,9.12,8.815,9.03,28800,0.0,1.0
2014-08-18,17.86,18.005,17.86,17.92,4700,8.93,9.0025,8.93,8.96,9400,0.0,1.0
2014-08-19,18.22,18.23,17.6,17.685,15000,9.11,9.115,8.8,8.8425,30000,0.0,1.0
2014-08-20,17.75,18.2,17.66,18.0,5300,8.875,9.1,8.83,9.0,10600,0.0,1.0
2014-08-21,17.82,18.2,17.52,17.76,8600,8.91,9.1,8.76,8.88,17200,0.0,1.0
2014-08-22,17.74,17.96,17.51,17.92,7400,8.87,8.98,8.755,8.96,14800,0.0,1.0
2014-08-25,17.71,17.95,17.64,17.84,16400,8.855,8.975,8.82,8.92,32800,0.0,1.0
2014-08-26,18.25,18.58,17.78,17.78,11300,9.125,9.29,8.89,8.89,22600,0.0,1.0
2014-08-27,17.85,18.25,17.68,18.2,8500,8.925,9.125,8.84,9.1,17000,0.0,1.0
2014-08-28,17.89,18.57,17.52,17.88,12400,8.945,9.285,8.76,8.94,24800,0.0,1.0
2014-08-29,17.8,17.85,17.8,17.85,900,8.9,8.925,8.9,8.925,1800,0.0,1.0
2014-09-02,18.278,18.278,17.69,17.69,189200,9.139,9.139,8.845,8.845,378400,0.0,1.0
2014-09-03,18.06,18.965,17.76,17.76,32000,9.03,9.4825,8.88,8.88,64000,0.0,1.0
2014-09-04,18.38,18.5,18.18,18.26,12500,9.19,9.25,9.09,9.13,25000,0.0,1.0
2014-09-05,18.3,18.78,18.15,18.42,14600,9.15,9.39,9.075,9.21,29200,0.0,1.0
2014-09-08,18.6,18.78,17.98,18.3,117400,9.3,9.39,8.99,9.15,234800,0.0,1.0
2014-09-09,18.43,19.001,18.33,18.42,21100,9.215,9.5005,9.165,9.21,42200,0.0,1.0
2014-09-10,18.28,18.88,18.28,18.71,17800,9.14,9.44,9.14,9.355,35600,0.0,1.0
2014-09-11,18.36,18.52,18.1,18.32,21100,9.18,9.26,9.05,9.16,42200,0.0,1.0
2014-09-12,18.23,18.88,18.036,18.66,38400,9.115,9.44,9.018,9.33,76800,0.0,1.0
2014-09-15,18.58,18.81,18.0,18.81,76900,9.29,9.405,9.0,9.405,153800,0.0,1.0
2014-09-16,19.52,19.9,18.28,18.54,67900,9.76,9.95,9.14,9.27,135800,0.0,1.0
2014-09-17,20.71,21.12,19.08,19.7,60400,10.355,10.56,9.54,9.85,120800,0.0,1.0
2014-09-18,21.81,22.25,20.49,20.49,93300,10.905,11.125,10.245,10.245,186600,0.0,1.0
2014-09-19,22.31,23.19,20.8,21.75,201500,11.155,11.595,10.4,10.875,403000,0.0,1.0
2014-09-22,21.15,22.83,20.903,22.83,67300,10.575,11.415,10.4515,11.415,134600,0.0,1.0
2014-09-23,21.25,22.6,21.09,21.09,27100,10.625,11.3,10.545,10.545,54200,0.0,1.0
2014-09-24,21.4,22.8499,21.0,22.8499,20952,10.7,11.42495,10.5,11.42495,41904,0.0,1.0
2014-09-25,21.48,22.78,21.195,21.45,34648,10.74,11.39,10.5975,10.725,69296,0.0,1.0
2014-09-26,22.42,22.75,20.915,21.49,36478,11.21,11.375,10.4575,10.745,72956,0.0,1.0
2014-09-29,22.24,22.49,21.5,22.49,12401,11.12,11.245,10.75,11.245,24802,0.0,1.0
2014-09-30,22.29,22.45,22.0,22.2,17367,11.145,11.225,11.0,11.1,34734,0.0,1.0
2014-10-01,22.15,22.29,21.85,22.1325,20437,11.075,11.145,10.925,11.06625,40874,0.0,1.0
2014-10-02,22.09,22.15,21.842,22.15,22472,11.045,11.075,10.921,11.075,44944,0.0,1.0
2014-10-03,22.16,22.59,21.94,22.06,14422,11.08,11.295,10.97,11.03,28844,0.0,1.0
2014-10-06,22.27,22.62,22.0,22.19,17105,11.135,11.31,11.0,11.095,34210,0.0,1.0
2014-10-07,22.24,22.8,22.01,22.11,42509,11.12,11.4,11.005,11.055,85018,0.0,1.0
2014-10-08,21.72,22.35,21.13,22.33,33482,10.86,11.175,10.565,11.165,66964,0.0,1.0
2014-10-09,20.27,21.8,20.27,21.8,8869,10.135,10.9,10.135,10.9,17738,0.0,1.0
2014-10-10,20.45,20.81,20.14,20.14,12227,10.225,10.405,10.07,10.07,24454,0.0,1.0
2014-10-13,20.4,20.75,20.12,20.55,16461,10.2,10.375,10.06,10.275,32922,0.0,1.0
2014-10-14,20.67,21.12,20.13,20.35,27303,10.335,10.56,10.065,10.175,54606,0.0,1.0
2014-10-15,20.5,21.86,20.21,20.34,25784,10.25,10.93,10.105,10.17,51568,0.0,1.0
2014-10-16,20.57,20.93,20.15,20.15,10910,10.285,10.465,10.075,10.075,21820,0.0,1.0
2014-10-17,20.94,21.39,20.81,20.81,10359,10.47,10.695,10.405,10.405,20718,0.0,1.0
2014-10-20,20.94,21.29,20.94,21.09,12452,10.47,10.645,10.47,10.545,24904,0.0,1.0
2014-10-21,20.82,21.38,20.67,20.985,23994,10.41,10.69,10.335,10.4925,47988,0.0,1.0
2014-10-22,21.1,21.78,20.78,21.26,13514,10.55,10.89,10.39,10.63,27028,0.0,1.0
2014-10-23,24.5,24.62,21.67,21.67,47808,12.25,12.31,10.835,10.835,95616,0.0,1.0
2014-10-24,25.09,25.12,24.2,24.23,11235,12.545,12.56,12.1,12.115,22470,0.0,1.0
2014-10-27,24.81,25.03,24.39,25.03,30339,12.405,12.515,12.195,12.515,60678,0.0,1.0
2014-10-28,24.4,24.86,23.5,24.7,15779,12.2,12.43,11.75,12.35,31558,0.0,1.0
2014-10-29,23.85,24.1,23.72,24.07,10281,11.925,12.05,11.86,12.035,20562,0.0,1.0
2014-10-30,23.89,24.34,23.5,23.79,8081,11.945,12.17,11.75,11.895,16162,0.0,1.0
2014-10-31,24.08,24.21,23.35,23.84,12263,12.04,12.105,11.675,11.92,24526,0.0,1.0
2014-11-03,23.53,24.105,23.38,23.9,15747,11.765,12.0525,11.69,11.95,31494,0.0,1.0
2014-11-04,23.39,23.98,23.01,23.8,8229,11.695,11.99,11.505,11.9,16458,0.0,1.0
2014-11-05,23.47,23.47,22.764,23.41,13299,11.735,11.735,11.382,11.705,26598,0.0,1.0
2014-11-06,22.92,23.47,22.6,23.02,12735,11.46,11.735,11.3,11.51,25470,0.0,1.0
2014-11-07,22.97,23.0,21.5,22.51,10256,11.485,11.5,10.75,11.255,20512,0.0,1.0
2014-11-10,22.46,22.96,22.28,22.75,9466,11.23,11.48,11.14,11.375,18932,0.0,1.0
2014-11-11,22.25,22.55,21.8,22.45,11164,11.125,11.275,10.9,11.225,22328,0.0,1.0
2014-11-12,21.79,22.44,21.65,21.83,28708,10.895,11.22,10.825,10.915,57416,0.0,1.0
2014-11-13,22.93,22.93,21.79,21.93,7686,11.465,11.465,10.895,10.965,15372,0.0,1.0
2014-11-14,22.74,23.42,21.97,22.69,10815,11.37,11.71,10.985,11.345,21630,0.0,1.0
2014-11-17,22.77,23.41,22.59,22.59,16613,11.385,11.705,11.295,11.295,33226,0.0,1.0
2014-11-18,22.65,23.16,22.56,22.95,15772,11.325,11.58,11.28,11.475,31544,0.0,1.0
2014-11-19,22.36,22.69,22.29,22.5,12253,11.18,11.345,11.145,11.25,24506,0.0,1.0
2014-11-20,22.12,22.9,22.12,22.55,9498,11.06,11.45,11.06,11.275,18996,0.0,1.0
2014-11-21,22.45,22.98,22.44,22.44,12402,11.225,11.49,11.22,11.22,24804,0.0,1.0
2014-11-24,22.62,23.18,22.4709,22.4709,5557,11.31,11.59,11.23545,11.23545,11114,0.0,1.0
2014-11-25,22.74,23.1599,22.72,22.82,9271,11.37,11.57995,11.36,11.41,18542,0.0,1.0
2014-11-26,22.69,23.0,22.69,22.83,6086,11.345,11.5,11.345,11.415,12172,0.0,1.0
2014-11-28,22.78,23.03,22.478,22.61,4278,11.39,11.515,11.239,11.305,8556,0.0,1.0
2014-12-01,22.99,23.04,22.57,22.98,15843,11.495,11.52,11.285,11.49,31686,0.0,1.0
2014-12-02,22.89,23.0,22.53,22.53,6750,11.445,11.5,11.265,11.265,13500,0.0,1.0
2014-12-03,22.98,23.0,22.488,22.94,4236,11.49,11.5,11.244,11.47,8472,0.0,1.0
2014-12-04,22.88,23.11,22.76,22.82,6333,11.44,11.555,11.38,11.41,12666,0.0,1.0
2014-12-05,23.9,23.91,22.83,22.99,11056,11.95,11.955,11.415,11.495,22112,0.0,1.0
2014-12-08,23.91,23.91,23.03,23.91,3248,11.955,11.955,11.515,11.955,6496,0.0,1.0
2014-12-09,23.75,24.19,23.33,23.57,2817,11.875,12.095,11.665,11.785,5634,0.0,1.0
2014-12-10,23.19,23.83,23.19,23.54,3699,11.595,11.915,11.595,11.77,7398,0.0,1.0
2014-12-11,23.65,23.65,23.3,23.65,5156,11.825,11.825,11.65,11.825,10312,0.0,1.0
2014-12-12,23.09,23.64,22.62,23.41,12411,11.545,11.82,11.31,11.705,24822,0.0,1.0
2014-12-15,21.93,23.13,21.8,23.13,10375,10.965,11.565,10.9,11.565,20750,0.0,1.0
2014-12-16,22.43,22.68,21.83,22.68,3780,11.215,11.34,10.915,11.34,7560,0.0,1.0
2014-12-17,22.62,23.5,21.86,22.16,11233,11.31,11.75,10.93,11.08,22466,0.0,1.0
2014-12-18,23.2,23.65,22.55,22.81,7174,11.6,11.825,11.275,11.405,14348,0.0,1.0
2014-12-19,22.97,23.54,22.8,23.54,14309,11.485,11.77,11.4,11.77,28618,0.0,1.0
2014-12-22,23.64,23.65,22.8,23.64,16452,11.82,11.825,11.4,11.82,32904,0.0,1.0
2014-12-23,24.39,25.0,23.381,23.73,15619,12.195,12.5,11.6905,11.865,31238,0.0,1.0
2014-12-24,24.9999,25.21,23.4,25.21,10618,12.49995,12.605,11.7,12.605,21236,0.0,1.0
2014-12-26,24.96,24.96,24.4,24.54,7164,12.48,12.48,12.2,12.27,14328,0.0,1.0
2014-12-29,26.27,26.76,24.97,24.97,14950,13.135,13.38,12.485,12.485,29900,0.0,1.0
2014-12-30,27.1,27.79,25.84,25.84,23136,13.55,13.895,12.92,12.92,46272,0.0,1.0
2014-12-31,26.72,28.3,26.46,27.22,14271,13.36,14.15,13.23,13.61,28542,0.0,1.0
2015-01-02,26.64,27.0,25.79,27.0,12386,13.32,13.5,12.895,13.5,24772,0.0,1.0
2015-01-05,26.97,27.84,26.27,26.57,21300,13.485,13.92,13.135,13.285,42600,0.0,1.0
2015-01-06,26.86,27.05,26.64,26.78,15747,13.43,13.525,13.32,13.39,31494,0.0,1.0
2015-01-07,26.03,27.04,26.0,27.04,10902,13.015,13.52,13.0,13.52,21804,0.0,1.0
2015-01-08,25.73,26.5,25.73,26.0001,9205,12.865,13.25,12.865,13.00005,18410,0.0,1.0
2015-01-09,25.16,26.0,24.781,26.0,13533,12.58,13.0,12.3905,13.0,27066,0.0,1.0
2015-01-12,25.12,25.25,23.64,24.97,12149,12.56,12.625,11.82,12.485,24298,0.0,1.0
2015-01-13,25.67,26.0421,24.52,24.709,22118,12.835,13.02105,12.26,12.3545,44236,0.0,1.0
2015-01-14,25.91,26.0,25.28,25.28,8374,12.955,13.0,12.64,12.64,16748,0.0,1.0
2015-01-15,26.12,26.62,25.3,25.45,24657,13.06,13.31,12.65,12.725,49314,0.0,1.0
2015-01-16,26.3195,26.4,25.25,25.3,5374,13.15975,13.2,12.625,12.65,10748,0.0,1.0
2015-01-20,26.05,27.09,25.86,26.84,33582,13.025,13.545,12.93,13.42,67164,0.0,1.0
2015-01-21,25.78,26.4599,25.5,26.4599,9904,12.89,13.22995,12.75,13.22995,19808,0.0,1.0
2015-01-22,26.66,26.95,25.65,26.95,3292,13.33,13.475,12.825,13.475,6584,0.0,1.0
2015-01-23,26.15,26.7,25.89,26.09,5589,13.075,13.35,12.945,13.045,11178,0.0,1.0
2015-01-26,26.69,26.7,25.7,26.37,8668,13.345,13.35,12.85,13.185,17336,0.0,1.0
2015-01-27,26.11,26.69,25.59,26.38,24460,13.055,13.345,12.795,13.19,48920,0.0,1.0
2015-01-28,25.16,25.98,25.0,25.63,13635,12.58,12.99,12.5,12.815,27270,0.0,1.0
2015-01-29,24.87,25.39,24.7,24.83,3678,12.435,12.695,12.35,12.415,7356,0.0,1.0
2015-01-30,24.6,25.01,24.49,24.64,5735,12.3,12.505,12.245,12.32,11470,0.0,1.0
2015-02-02,25.0,25.3999,24.1539,24.99,14321,12.5,12.69995,12.07695,12.495,28642,0.0,1.0
2015-02-03,25.7,25.85,25.1099,25.11,7654,12.85,12.925,12.55495,12.555,15308,0.0,1.0
2015-02-04,25.16,26.0,24.7,25.35,19545,12.58,13.0,12.35,12.675,39090,0.0,1.0
2015-02-05,25.31,25.665,24.75,25.5,43435,12.655,12.8325,12.375,12.75,86870,0.0,1.0
2015-02-06,25.22,26.555,25.02,25.12,4400,12.61,13.2775,12.51,12.56,8800,0.0,1.0
2015-02-09,24.74,24.95,24.26,24.26,9237,12.37,12.475,12.13,12.13,18474,0.0,1.0
2015-02-10,24.25,25.49,24.25,25.49,6218,12.125,12.745,12.125,12.745,12436,0.0,1.0
2015-02-11,23.63,24.59,23.15,24.59,13376,11.815,12.295,11.575,12.295,26752,0.0,1.0
2015-02-12,24.36,24.77,22.47,23.64,25053,12.18,12.385,11.235,11.82,50106,0.0,1.0
2015-02-13,24.26,24.47,22.86,24.26,10573,12.13,12.235,11.43,12.13,21146,0.0,1.0
2015-02-17,24.44,25.1,23.6852,24.68,12037,12.22,12.55,11.8426,12.34,24074,0.0,1.0
2015-02-18,25.0,25.157,24.35,24.9999,18819,12.5,12.5785,12.175,12.49995,37638,0.0,1.0
2015-02-19,23.66,25.42,23.56,25.42,14719,11.83,12.71,11.78,12.71,29438,0.0,1.0
2015-02-20,24.65,25.5,24.55,25.5,7537,12.325,12.75,12.275,12.75,15074,0.0,1.0
2015-02-23,25.5,25.5,24.31,24.62,9865,12.75,12.75,12.155,12.31,19730,0.0,1.0
2015-02-24,26.28,26.3995,24.72,25.35,27041,13.14,13.19975,12.36,12.675,54082,0.0,1.0
2015-02-25,26.455,26.6,25.75,25.75,9407,13.2275,13.3,12.875,12.875,18814,0.0,1.0
2015-02-26,26.69,26.73,26.08,26.72,5934,13.345,13.365,13.04,13.36,11868,0.0,1.0
2015-02-27,27.3,27.3,26.41,26.41,10721,13.65,13.65,13.205,13.205,21442,0.0,1.0
2015-03-02,26.42,27.28,26.27,27.28,10918,13.21,13.64,13.135,13.64,21836,0.0,1.0
2015-03-03,26.94,27.42,26.22,26.46,3815,13.47,13.71,13.11,13.23,7630,0.0,1.0
2015-03-04,26.122,27.34,25.13,26.54,2746,13.061,13.67,12.565,13.27,5492,0.0,1.0
2015-03-05,26.1,26.5,25.805,26.2,79248,13.05,13.25,12.9025,13.1,158496,0.0,1.0
2015-03-06,26.852,26.89,25.35,26.46,11569,13.426,13.445,12.675,13.23,23138,0.0,1.0
2015-03-09,26.97,27.0,26.46,26.86,11182,13.485,13.5,13.23,13.43,22364,0.0,1.0
2015-03-10,26.02,26.96,25.45,26.96,31975,13.01,13.48,12.725,13.48,63950,0.0,1.0
2015-03-11,25.76,26.864,25.4,26.864,6782,12.88,13.432,12.7,13.432,13564,0.0,1.0
2015-03-12,25.5,26.568,25.17,25.98,3351,12.75,13.284,12.585,12.99,6702,0.0,1.0
2015-03-13,24.54,25.95,24.21,25.5,61942,12.27,12.975,12.105,12.75,123884,0.0,1.0
2015-03-16,24.47,25.47,24.11,24.11,11380,12.235,12.735,12.055,12.055,22760,0.0,1.0
2015-03-17,24.91,25.235,24.41,24.41,6515,12.455,12.6175,12.205,12.205,13030,0.0,1.0
2015-03-18,24.84,24.9,24.58,24.58,5370,12.42,12.45,12.29,12.29,10740,0.0,1.0
2015-03-19,24.97,26.51,24.85,26.51,1659,12.485,13.255,12.425,13.255,3318,0.0,1.0
2015-03-20,25.75,25.75,24.9161,25.27,10079,12.875,12.875,12.45805,12.635,20158,0.0,1.0
2015-03-23,24.31,26.428,24.08,24.468,27861,12.155,13.214,12.04,12.234,55722,0.0,1.0
2015-03-24,24.09,25.4799,23.57,24.04,10737,12.045,12.73995,11.785,12.02,21474,0.0,1.0
2015-03-25,23.22,24.03,23.18,23.61,10007,11.61,12.015,11.59,11.805,20014,0.0,1.0
2015-03-26,23.92,23.94,23.18,23.37,11640,11.96,11.97,11.59,11.685,23280,0.0,1.0
2015-03-27,23.38,23.7208,22.97,23.63,9975,11.69,11.8604,11.485,11.815,19950,0.0,1.0
2015-03-30,23.31,24.14,23.19,23.93,20570,11.655,12.07,11.595,11.965,41140,0.0,1.0
2015-03-31,23.21,23.98,23.21,23.6,3491,11.605,11.99,11.605,11.8,6982,0.0,1.0
2015-04-01,22.72,23.74,22.5,23.33,9080,11.36,11.87,11.25,11.665,18160,0.0,1.0
2015-04-02,23.24,24.79,22.75,22.75,21982,11.62,12.395,11.375,11.375,43964,0.0,1.0
2015-04-06,24.4,24.76,22.888,23.24,7899,12.2,12.38,11.444,11.62,15798,0.0,1.0
2015-04-07,24.61,24.98,24.17,24.98,9352,12.305,12.49,12.085,12.49,18704,0.0,1.0
2015-04-08,23.9,24.88,23.77,24.66,6229,11.95,12.44,11.885,12.33,12458,0.0,1.0
2015-04-09,23.87,25.0,23.51,25.0,8709,11.935,12.5,11.755,12.5,17418,0.0,1.0
2015-04-10,23.98,24.57,23.5925,23.66,30453,11.99,12.285,11.79625,11.83,60906,0.0,1.0
2015-04-13,24.26,24.58,23.58,23.58,25677,12.13,12.29,11.79,11.79,51354,0.0,1.0
2015-04-14,24.18,24.91,23.9201,24.17,18380,12.09,12.455,11.96005,12.085,36760,0.0,1.0
2015-04-15,24.2,24.66,23.1101,24.65,9282,12.1,12.33,11.55505,12.325,18564,0.0,1.0
2015-04-16,24.62,24.62,23.3701,23.3701,8538,12.31,12.31,11.68505,11.68505,17076,0.0,1.0
2015-04-17,24.18,24.56,23.0424,23.88,12253,12.09,12.28,11.5212,11.94,24506,0.0,1.0
2015-04-20,24.15,24.58,23.6401,24.58,7732,12.075,12.29,11.82005,12.29,15464,0.0,1.0
2015-04-21,23.78,24.25,23.38,24.25,14311,11.89,12.125,11.69,12.125,28622,0.0,1.0
2015-04-22,23.38,24.0,23.21,23.57,8887,11.69,12.0,11.605,11.785,17774,0.0,1.0
2015-04-23,23.54,24.11,23.3,23.54,10361,11.77,12.055,11.65,11.77,20722,0.0,1.0
2015-04-24,23.74,23.74,23.0101,23.52,10354,11.87,11.87,11.50505,11.76,20708,0.0,1.0
2015-04-27,23.01,24.36,23.01,23.37,9440,11.505,12.18,11.505,11.685,18880,0.0,1.0
2015-04-28,23.4,23.9,23.17,23.17,10514,11.7,11.95,11.585,11.585,21028,0.0,1.0
2015-04-29,22.75,23.8,22.75,23.8,7266,11.375,11.9,11.375,11.9,14532,0.0,1.0
2015-04-30,23.45,23.78,22.75,22.75,25449,11.725,11.89,11.375,11.375,50898,0.0,1.0
2015-05-01,23.21,23.83,22.8,23.47,10994,11.605,11.915,11.4,11.735,21988,0.0,1.0
2015-05-04,23.5,24.41,23.18,23.53,158512,11.75,12.205,11.59,11.765,317024,0.0,1.0
2015-05-05,23.55,23.92,22.68,23.44,5563,11.775,11.96,11.34,11.72,11126,0.0,1.0
2015-05-06,23.37,24.44,23.06,23.41,8893,11.685,12.22,11.53,11.705,17786,0.0,1.0
2015-05-07,23.28,23.825,22.92,23.58,16069,11.64,11.9125,11.46,11.79,32138,0.0,1.0
2015-05-08,22.99,23.44,22.85,23.23,8035,11.495,11.72,11.425,11.615,16070,0.0,1.0
2015-05-11,23.01,23.645,22.85,23.08,17731,11.505,11.8225,11.425,11.54,35462,0.0,1.0
2015-05-12,23.63,23.895,22.9,23.25,21435,11.815,11.9475,11.45,11.625,42870,0.0,1.0
2015-05-13,23.615,24.16,23.41,23.47,13392,11.8075,12.08,11.705,11.735,26784,0.0,1.0
2015-05-14,23.73,24.195,23.66,24.01,19506,11.865,12.0975,11.83,12.005,39012,0.0,1.0
2015-05-15,23.74,23.805,23.12,23.64,14185,11.87,11.9025,11.56,11.82,28370,0.0,1.0
2015-05-18,24.08,24.205,23.76,23.88,11597,12.04,12.1025,11.88,11.94,23194,0.0,1.0
2015-05-19,24.09,24.22,23.59,24.22,15910,12.045,12.11,11.795,12.11,31820,0.0,1.0
2015-05-20,23.99,24.0,23.88,23.99,13606,11.995,12.0,11.94,11.995,27212,0.0,1.0
2015-05-21,23.82,23.82,23.6,23.75,5695,11.91,11.91,11.8,11.875,11390,0.0,1.0
2015-05-22,23.95,24.0,23.7901,23.96,6830,11.975,12.0,11.89505,11.98,13660,0.0,1.0
2015-05-26,23.61,23.99,23.5,23.77,13624,11.805,11.995,11.75,11.885,27248,0.0,1.0
2015-05-27,23.46,23.6,23.39,23.55,10999,11.73,11.8,11.695,11.775,21998,0.0,1.0
2015-05-28,23.29,23.38,23.07,23.17,17722,11.645,11.69,11.535,11.585,35444,0.0,1.0
2015-05-29,23.14,23.5675,22.95,23.05,27080,11.57,11.78375,11.475,11.525,54160,0.0,1.0
2015-06-01,23.1,23.57,22.65,23.4,21601,11.55,11.785,11.325,11.7,43202,0.0,1.0
2015-06-02,22.9,23.27,22.7,23.23,20522,11.45,11.635,11.35,11.615,41044,0.0,1.0
2015-06-03,22.87,23.24,22.42,22.42,10056,11.435,11.62,11.21,11.21,20112,0.0,1.0
2015-06-04,22.59,22.8925,22.2,22.68,13204,11.295,11.44625,11.1,11.34,26408,0.0,1.0
2015-06-05,22.1,22.7,21.41,22.44,43059,11.05,11.35,10.705,11.22,86118,0.0,1.0
2015-06-08,22.63,23.225,22.0,22.0,36218,11.315,11.6125,11.0,11.0,72436,0.0,1.0
2015-06-09,23.1,23.33,22.54,22.54,18380,11.55,11.665,11.27,11.27,36760,0.0,1.0
2015-06-10,23.12,23.45,22.53,23.2,29313,11.56,11.725,11.265,11.6,58626,0.0,1.0
2015-06-11,23.11,23.4,22.65,23.0,50366,11.555,11.7,11.325,11.5,100732,0.0,1.0
2015-06-12,22.59,23.55,22.43,22.95,17571,11.295,11.775,11.215,11.475,35142,0.0,1.0
2015-06-15,22.63,22.848,22.06,22.52,22785,11.315,11.424,11.03,11.26,45570,0.0,1.0
2015-06-16,22.66,22.86,22.31,22.78,30732,11.33,11.43,11.155,11.39,61464,0.0,1.0
2015-06-17,22.02,22.8425,21.85,22.3,49058,11.01,11.42125,10.925,11.15,98116,0.0,1.0
2015-06-18,21.94,22.25,21.438,22.0,35875,10.97,11.125,10.719,11.0,71750,0.0,1.0
2015-06-19,20.33,22.0,20.32,21.96,58391,10.165,11.0,10.16,10.98,116782,0.0,1.0
2015-06-22,20.1,20.56,19.53,20.47,35268,10.05,10.28,9.765,10.235,70536,0.0,1.0
2015-06-23,19.57,20.2,19.28,19.89,50143,9.785,10.1,9.64,9.945,100286,0.0,1.0
2015-06-24,21.34,21.6,19.196,19.74,33738,10.67,10.8,9.598,9.87,67476,0.0,1.0
2015-06-25,23.87,23.9,21.25,21.25,137600,11.935,11.95,10.625,10.625,275200,0.0,1.0
2015-06-26,23.5,23.77,22.8,23.65,751478,11.75,11.885,11.4,11.825,1502956,0.0,1.0
2015-06-29,22.73,24.07,22.7,23.35,25820,11.365,12.035,11.35,11.675,51640,0.0,1.0
2015-06-30,23.48,23.55,22.63,23.14,20241,11.74,11.775,11.315,11.57,40482,0.0,1.0
2015-07-01,23.83,24.49,23.25,23.38,18944,11.915,12.245,11.625,11.69,37888,0.0,1.0
2015-07-02,23.49,23.9,23.165,23.9,49702,11.745,11.95,11.5825,11.95,99404,0.0,1.0
2015-07-06,23.49,23.7,22.6,23.41,23669,11.745,11.85,11.3,11.705,47338,0.0,1.0
2015-07-07,23.6,23.955,23.1,23.495,50483,11.8,11.9775,11.55,11.7475,100966,0.0,1.0
2015-07-08,23.5,23.73,23.2601,23.55,30322,11.75,11.865,11.63005,11.775,60644,0.0,1.0
2015-07-09,23.59,23.79,23.37,23.72,26811,11.795,11.895,11.685,11.86,53622,0.0,1.0
2015-07-10,23.88,23.98,23.42,23.71,99685,11.94,11.99,11.71,11.855,199370,0.0,1.0
2015-07-13,23.9,24.98,23.76,24.16,28144,11.95,12.49,11.88,12.08,56288,0.0,1.0
2015-07-14,23.64,24.38,23.46,23.8,16756,11.82,12.19,11.73,11.9,33512,0.0,1.0
2015-07-15,23.45,24.15,23.449,24.04,20076,11.725,12.075,11.7245,12.02,40152,0.0,1.0
2015-07-16,23.8,24.0,23.72,23.99,28920,11.9,12.0,11.86,11.995,57840,0.0,1.0
2015-07-17,24.12,24.29,23.78,23.79,42157,12.06,12.145,11.89,11.895,84314,0.0,1.0
2015-07-20,23.32,24.4,23.15,24.15,46532,11.66,12.2,11.575,12.075,93064,0.0,1.0
2015-07-21,22.17,23.81,21.49,23.36,44293,11.085,11.905,10.745,11.68,88586,0.0,1.0
2015-07-22,21.86,22.26,21.65,22.2,31740,10.93,11.13,10.825,11.1,63480,0.0,1.0
2015-07-23,27.76,28.07,23.74,23.99,371472,13.88,14.035,11.87,11.995,742944,0.0,1.0
2015-07-24,28.0,28.555,27.45,27.71,70498,14.0,14.2775,13.725,13.855,140996,0.0,1.0
2015-07-27,27.08,28.14,26.05,28.01,46591,13.54,14.07,13.025,14.005,93182,0.0,1.0
2015-07-28,26.64,27.0,26.11,27.0,50176,13.32,13.5,13.055,13.5,100352,0.0,1.0
2015-07-29,26.93,27.23,26.24,26.64,48081,13.465,13.615,13.12,13.32,96162,0.0,1.0
2015-07-30,26.73,27.4899,26.52,26.93,37083,13.365,13.74495,13.26,13.465,74166,0.0,1.0
2015-07-31,27.36,28.13,26.42,26.8,63512,13.68,14.065,13.21,13.4,127024,0.0,1.0
2015-08-03,26.84,27.71,26.39,27.71,49190,13.42,13.855,13.195,13.855,98380,0.0,1.0
2015-08-04,26.29,26.95,25.54,26.9,25351,13.145,13.475,12.77,13.45,50702,0.0,1.0
2015-08-05,25.29,26.45,25.25,26.34,17988,12.645,13.225,12.625,13.17,35976,0.0,1.0
2015-08-06,25.86,26.42,25.43,25.47,24641,12.93,13.21,12.715,12.735,49282,0.0,1.0
2015-08-07,25.81,26.56,25.41,25.76,14087,12.905,13.28,12.705,12.88,28174,0.0,1.0
2015-08-10,26.22,26.26,25.34,25.52,28128,13.11,13.13,12.67,12.76,56256,0.0,1.0
2015-08-11,26.99,27.0,25.79,26.14,39655,13.495,13.5,12.895,13.07,79310,0.0,1.0
2015-08-12,26.38,26.89,25.95,26.89,23371,13.19,13.445,12.975,13.445,46742,0.0,1.0
2015-08-13,25.3,26.45,25.11,26.22,16704,12.65,13.225,12.555,13.11,33408,0.0,1.0
2015-08-14,25.1,26.017,24.7,25.13,8863,12.55,13.0085,12.35,12.565,17726,0.0,1.0
2015-08-17,26.16,26.18,24.62,24.94,28557,13.08,13.09,12.31,12.47,57114,0.0,1.0
2015-08-18,24.96,25.98,24.86,25.98,23171,12.48,12.99,12.43,12.99,46342,0.0,1.0
2015-08-19,24.41,25.0,23.7257,25.0,26731,12.205,12.5,11.86285,12.5,53462,0.0,1.0
2015-08-20,24.18,24.81,24.12,24.44,29152,12.09,12.405,12.06,12.22,58304,0.0,1.0
2015-08-21,23.88,24.4,23.79,23.99,28378,11.94,12.2,11.895,11.995,56756,0.0,1.0
2015-08-24,22.93,24.41,22.93,23.03,37999,11.465,12.205,11.465,11.515,75998,0.0,1.0
2015-08-25,23.18,23.86,22.14,23.62,29213,11.59,11.93,11.07,11.81,58426,0.0,1.0
2015-08-26,22.99,23.55,21.88,23.55,49807,11.495,11.775,10.94,11.775,99614,0.0,1.0
2015-08-27,23.18,23.27,22.44,23.02,29533,11.59,11.635,11.22,11.51,59066,0.0,1.0
2015-08-28,22.94,23.22,22.72,23.04,43460,11.47,11.61,11.36,11.52,86920,0.0,1.0
2015-08-31,23.39,23.459,22.68,22.85,27332,11.695,11.7295,11.34,11.425,54664,0.0,1.0
2015-09-01,21.77,23.3,21.5,23.0,38152,10.885,11.65,10.75,11.5,76304,0.0,1.0
2015-09-02,21.77,22.34,21.35,21.86,24277,10.885,11.17,10.675,10.93,48554,0.0,1.0
2015-09-03,21.7,21.86,21.1,21.6,37387,10.85,10.93,10.55,10.8,74774,0.0,1.0
2015-09-04,22.45,22.57,21.24,21.41,22029,11.225,11.285,10.62,10.705,44058,0.0,1.0
2015-09-08,23.16,23.29,22.38,22.61,19329,11.58,11.645,11.19,11.305,38658,0.0,1.0
2015-09-09,23.02,23.85,22.9,23.33,29468,11.51,11.925,11.45,11.665,58936,0.0,1.0
2015-09-10,23.07,23.4,22.78,23.03,8473,11.535,11.7,11.39,11.515,16946,0.0,1.0
2015-09-11,22.41,22.86,21.97,22.82,39213,11.205,11.43,10.985,11.41,78426,0.0,1.0
2015-09-14,22.87,23.27,22.08,22.74,27341,11.435,11.635,11.04,11.37,54682,0.0,1.0
2015-09-15,23.14,23.41,22.66,23.05,20153,11.57,11.705,11.33,11.525,40306,0.0,1.0
2015-09-16,23.45,23.72,22.76,23.27,26142,11.725,11.86,11.38,11.635,52284,0.0,1.0
2015-09-17,23.76,23.98,22.99,23.34,18589,11.88,11.99,11.495,11.67,37178,0.0,1.0
2015-09-18,23.36,23.69,22.885,23.48,45301,11.68,11.845,11.4425,11.74,90602,0.0,1.0
2015-09-21,23.59,23.96,23.02,23.53,21507,11.795,11.98,11.51,11.765,43014,0.0,1.0
2015-09-22,23.02,23.49,22.89,23.12,22440,11.51,11.745,11.445,11.56,44880,0.0,1.0
2015-09-23,22.69,23.42,22.63,23.18,25856,11.345,11.71,11.315,11.59,51712,0.0,1.0
2015-09-24,23.49,23.66,22.64,22.64,64900,11.745,11.83,11.32,11.32,129800,0.0,1.0
2015-09-25,22.43,23.79,22.4,23.79,30907,11.215,11.895,11.2,11.895,61814,0.0,1.0
2015-09-28,22.9,23.43,22.45,22.45,34438,11.45,11.715,11.225,11.225,68876,0.0,1.0
2015-09-29,21.77,23.195,21.54,22.91,54412,10.885,11.5975,10.77,11.455,108824,0.0,1.0
2015-09-30,21.65,22.26,21.17,21.87,183247,10.825,11.13,10.585,10.935,366494,0.0,1.0
2015-10-01,21.51,21.9,20.88,21.63,83694,10.755,10.95,10.44,10.815,167388,0.0,1.0
2015-10-02,22.98,23.29,21.49,21.49,25898,11.49,11.645,10.745,10.745,51796,0.0,1.0
2015-10-05,25.93,26.12,22.89,22.89,46139,12.965,13.06,11.445,11.445,92278,0.0,1.0
2015-10-06,26.27,26.82,25.65,26.0,58453,13.135,13.41,12.825,13.0,116906,0.0,1.0
2015-10-07,27.8,28.01,25.54,26.3,41688,13.9,14.005,12.77,13.15,83376,0.0,1.0
2015-10-08,28.1,29.29,27.285,27.64,138130,14.05,14.645,13.6425,13.82,276260,0.0,1.0
2015-10-09,27.74,28.09,25.17,28.09,40978,13.87,14.045,12.585,14.045,81956,0.0,1.0
2015-10-12,26.08,27.6,25.99,27.6,18689,13.04,13.8,12.995,13.8,37378,0.0,1.0
2015-10-13,25.94,26.75,25.52,25.8,29420,12.97,13.375,12.76,12.9,58840,0.0,1.0
2015-10-14,25.22,26.03,24.92,26.03,12557,12.61,13.015,12.46,13.015,25114,0.0,1.0
2015-10-15,25.99,26.07,24.62,24.65,27365,12.995,13.035,12.31,12.325,54730,0.0,1.0
2015-10-16,24.68,26.1,24.43,26.1,23212,12.34,13.05,12.215,13.05,46424,0.0,1.0
2015-10-19,25.09,25.43,24.46,24.47,37506,12.545,12.715,12.23,12.235,75012,0.0,1.0
2015-10-20,25.25,25.53,24.95,25.26,29408,12.625,12.765,12.475,12.63,58816,0.0,1.0
2015-10-21,25.31,25.675,25.18,25.25,34823,12.655,12.8375,12.59,12.625,69646,0.0,1.0
2015-10-22,28.1,28.62,25.3,25.3,101485,14.05,14.31,12.65,12.65,202970,0.0,1.0
2015-10-23,27.97,28.3,27.54,28.3,37888,13.985,14.15,13.77,14.15,75776,0.0,1.0
2015-10-26,26.75,27.76,26.4,27.76,22639,13.375,13.88,13.2,13.88,45278,0.0,1.0
2015-10-27,25.76,26.73,25.63,26.73,35531,12.88,13.365,12.815,13.365,71062,0.0,1.0
2015-10-28,25.99,26.75,25.09,25.28,46262,12.995,13.375,12.545,12.64,92524,0.0,1.0
2015-10-29,25.9,26.155,25.1,25.93,24985,12.95,13.0775,12.55,12.965,49970,0.0,1.0
2015-10-30,26.01,26.35,25.78,25.94,39525,13.005,13.175,12.89,12.97,79050,0.0,1.0
2015-11-02,26.74,26.9,25.84,26.4,33458,13.37,13.45,12.92,13.2,66916,0.0,1.0
2015-11-03,27.61,27.83,26.59,26.61,56930,13.805,13.915,13.295,13.305,113860,0.0,1.0
2015-11-04,27.47,27.77,26.81,27.12,34403,13.735,13.885,13.405,13.56,68806,0.0,1.0
2015-11-05,27.81,28.37,26.95,27.0,59128,13.905,14.185,13.475,13.5,118256,0.0,1.0
2015-11-06,27.93,27.94,27.21,27.61,28656,13.965,13.97,13.605,13.805,57312,0.0,1.0
2015-11-09,26.83,28.07,26.36,28.05,32845,13.415,14.035,13.18,14.025,65690,0.0,1.0
2015-11-10,27.37,27.5,26.88,27.29,24472,13.685,13.75,13.44,13.645,48944,0.0,1.0
2015-11-11,27.03,27.26,27.01,27.22,9841,13.515,13.63,13.505,13.61,19682,0.0,1.0
2015-11-12,26.95,27.39,26.7,26.7,23811,13.475,13.695,13.35,13.35,47622,0.0,1.0
2015-11-13,26.94,27.17,26.54,26.84,13799,13.47,13.585,13.27,13.42,27598,0.0,1.0
2015-11-16,26.77,27.34,26.54,27.01,18355,13.385,13.67,13.27,13.505,36710,0.0,1.0
2015-11-17,27.29,27.49,26.83,27.17,25028,13.645,13.745,13.415,13.585,50056,0.0,1.0
2015-11-18,27.63,27.83,27.1628,27.38,49711,13.815,13.915,13.5814,13.69,99422,0.0,1.0
2015-11-19,28.28,28.59,27.36,27.36,109312,14.14,14.295,13.68,13.68,218624,0.0,1.0
2015-11-20,27.76,28.67,27.413,28.45,87140,13.88,14.335,13.7065,14.225,174280,0.0,1.0
2015-11-23,27.98,28.19,27.41,27.77,32157,13.99,14.095,13.705,13.885,64314,0.0,1.0
2015-11-24,28.0,28.83,27.88,28.83,16389,14.0,14.415,13.94,14.415,32778,0.0,1.0
2015-11-25,27.86,28.24,27.79,28.08,12178,13.93,14.12,13.895,14.04,24356,0.0,1.0
2015-11-27,28.14,28.3,27.8,28.22,14054,14.07,14.15,13.9,14.11,28108,0.0,1.0
2015-11-30,27.98,29.64,27.05,28.0,56043,13.99,14.82,13.525,14.0,112086,0.0,1.0
2015-12-01,27.84,28.27,27.59,27.89,23939,13.92,14.135,13.795,13.945,47878,0.0,1.0
2015-12-02,28.14,28.7,27.65,27.65,23450,14.07,14.35,13.825,13.825,46900,0.0,1.0
2015-12-03,27.52,28.5001,27.46,28.41,16413,13.76,14.25005,13.73,14.205,32826,0.0,1.0
2015-12-04,27.3,27.78,27.01,27.57,35045,13.65,13.89,13.505,13.785,70090,0.0,1.0
2015-12-07,26.3,27.0,25.85,27.0,43998,13.15,13.5,12.925,13.5,87996,0.0,1.0
2015-12-08,25.81,27.02,25.52,26.3499,20719,12.905,13.51,12.76,13.17495,41438,0.0,1.0
2015-12-09,25.08,25.77,24.95,25.77,31771,12.54,12.885,12.475,12.885,63542,0.0,1.0
2015-12-10,26.04,26.31,25.12,25.12,23744,13.02,13.155,12.56,12.56,47488,0.0,1.0
2015-12-11,25.95,26.09,25.18,25.67,23088,12.975,13.045,12.59,12.835,46176,0.0,1.0
2015-12-14,25.89,26.33,25.48,25.7,23297,12.945,13.165,12.74,12.85,46594,0.0,1.0
2015-12-15,26.11,26.84,25.45,25.49,17739,13.055,13.42,12.725,12.745,35478,0.0,1.0
2015-12-16,26.02,26.21,25.63,25.94,25188,13.01,13.105,12.815,12.97,50376,0.0,1.0
2015-12-17,25.29,26.28,25.22,25.91,19074,12.645,13.14,12.61,12.955,38148,0.0,1.0
2015-12-18,24.13,25.16,24.13,25.14,28296,12.065,12.58,12.065,12.57,56592,0.0,1.0
2015-12-21,23.97,24.5,23.59,24.46,23184,11.985,12.25,11.795,12.23,46368,0.0,1.0
2015-12-22,24.21,24.32,23.59,23.59,20188,12.105,12.16,11.795,11.795,40376,0.0,1.0
2015-12-23,25.02,25.08,24.01,24.445,34397,12.51,12.54,12.005,12.2225,68794,0.0,1.0
2015-12-24,24.17,24.76,24.01,24.76,22329,12.085,12.38,12.005,12.38,44658,0.0,1.0
2015-12-28,23.34,24.95,23.07,24.95,16089,11.67,12.475,11.535,12.475,32178,0.0,1.0
2015-12-29,24.13,24.13,23.1,23.75,21358,12.065,12.065,11.55,11.875,42716,0.0,1.0
2015-12-30,24.38,24.74,23.73,24.07,24007,12.19,12.37,11.865,12.035,48014,0.0,1.0
2015-12-31,23.35,24.58,22.81,24.49,124072,11.675,12.29,11.405,12.245,248144,0.0,1.0
2016-01-04,22.54,22.8,22.315,22.76,50538,11.27,11.4,11.1575,11.38,101076,0.0,1.0
2016-01-05,22.54,22.73,22.22,22.53,39312,11.27,11.365,11.11,11.265,78624,0.0,1.0
2016-01-06,22.48,22.61,22.03,22.03,31939,11.24,11.305,11.015,11.015,63878,0.0,1.0
2016-01-07,21.58,22.3099,21.54,22.22,21788,10.79,11.15495,10.77,11.11,43576,0.0,1.0
2016-01-08,21.62,22.18,21.4,21.86,42055,10.81,11.09,10.7,10.93,84110,0.0,1.0
2016-01-11,21.66,21.69,21.24,21.62,30081,10.83,10.845,10.62,10.81,60162,0.0,1.0
2016-01-12,20.91,21.83,20.37,21.66,21421,10.455,10.915,10.185,10.83,42842,0.0,1.0
2016-01-13,19.59,21.04,19.35,21.04,17865,9.795,10.52,9.675,10.52,35730,0.0,1.0
2016-01-14,20.18,20.34,19.31,19.54,19912,10.09,10.17,9.655,9.77,39824,0.0,1.0
2016-01-15,18.98,19.775,18.92,19.57,16857,9.49,9.8875,9.46,9.785,33714,0.0,1.0
2016-01-19,18.41,19.58,18.135,19.39,18650,9.205,9.79,9.0675,9.695,37300,0.0,1.0
2016-01-20,18.66,18.75,17.91,18.25,64883,9.33,9.375,8.955,9.125,129766,0.0,1.0
2016-01-21,18.29,19.07,18.05,18.46,22372,9.145,9.535,9.025,9.23,44744,0.0,1.0
2016-01-22,19.28,19.31,18.3,18.68,50510,9.64,9.655,9.15,9.34,101020,0.0,1.0
2016-01-25,18.48,19.24,18.45,18.97,9167,9.24,9.62,9.225,9.485,18334,0.0,1.0
2016-01-26,18.9,19.0,18.6,18.62,13220,9.45,9.5,9.3,9.31,26440,0.0,1.0
2016-01-27,18.84,19.31,18.58,18.71,16899,9.42,9.655,9.29,9.355,33798,0.0,1.0
2016-01-28,18.96,19.36,18.62,18.97,6067,9.48,9.68,9.31,9.485,12134,0.0,1.0
2016-01-29,19.38,20.21,18.67,19.26,47897,9.69,10.105,9.335,9.63,95794,0.0,1.0
2016-02-01,18.9,19.73,18.46,19.27,24092,9.45,9.865,9.23,9.635,48184,0.0,1.0
2016-02-02,18.12,19.0,17.99,18.4,21641,9.06,9.5,8.995,9.2,43282,0.0,1.0
2016-02-03,18.17,18.53,17.95,18.46,24230,9.085,9.265,8.975,9.23,48460,0.0,1.0
2016-02-04,18.69,18.76,18.395,18.64,13194,9.345,9.38,9.1975,9.32,26388,0.0,1.0
2016-02-05,18.55,18.71,18.39,18.67,31835,9.275,9.355,9.195,9.335,63670,0.0,1.0
2016-02-08,18.83,18.92,18.16,18.2,8459,9.415,9.46,9.08,9.1,16918,0.0,1.0
2016-02-09,18.74,19.61,18.4,18.43,11492,9.37,9.805,9.2,9.215,22984,0.0,1.0
2016-02-10,18.24,19.15,17.84,18.5,27665,9.12,9.575,8.92,9.25,55330,0.0,1.0
2016-02-11,18.23,18.45,17.96,17.96,6477,9.115,9.225,8.98,8.98,12954,0.0,1.0
2016-02-12,18.8,18.94,18.08,18.62,7290,9.4,9.47,9.04,9.31,14580,0.0,1.0
2016-02-16,19.15,19.37,18.5,19.05,17976,9.575,9.685,9.25,9.525,35952,0.0,1.0
2016-02-17,19.68,19.93,19.11,19.28,21409,9.84,9.965,9.555,9.64,42818,0.0,1.0
2016-02-18,18.46,20.2,18.15,19.42,24713,9.23,10.1,9.075,9.71,49426,0.0,1.0
2016-02-19,17.89,21.29,17.83,18.35,20458,8.945,10.645,8.915,9.175,40916,0.0,1.0
2016-02-22,16.52,18.0,16.36,17.64,25686,8.26,9.0,8.18,8.82,51372,0.0,1.0
2016-02-23,16.76,16.87,16.43,16.75,23402,8.38,8.435,8.215,8.375,46804,0.0,1.0
2016-02-24,16.99,17.08,16.3,16.5,18718,8.495,8.54,8.15,8.25,37436,0.0,1.0
2016-02-25,17.05,17.13,16.72,17.12,14989,8.525,8.565,8.36,8.56,29978,0.0,1.0
2016-02-26,17.02,17.43,16.61,17.01,25384,8.51,8.715,8.305,8.505,50768,0.0,1.0
2016-02-29,16.24,17.23,15.23,16.91,43727,8.12,8.615,7.615,8.455,87454,0.0,1.0
2016-03-01,16.59,16.9,16.09,16.83,27453,8.295,8.45,8.045,8.415,54906,0.0,1.0
2016-03-02,17.91,17.99,16.54,16.99,23741,8.955,8.995,8.27,8.495,47482,0.0,1.0
2016-03-03,17.93,18.11,17.35,18.09,20227,8.965,9.055,8.675,9.045,40454,0.0,1.0
2016-03-04,18.16,18.62,17.18,17.79,16213,9.08,9.31,8.59,8.895,32426,0.0,1.0
2016-03-07,18.63,18.716,17.8,17.8,10653,9.315,9.358,8.9,8.9,21306,0.0,1.0
2016-03-08,17.94,18.52,17.7,18.08,15332,8.97,9.26,8.85,9.04,30664,0.0,1.0
2016-03-09,18.0,18.5,17.74,18.455,10090,9.0,9.25,8.87,9.2275,20180,0.0,1.0
2016-03-10,18.15,18.51,17.97,18.04,16038,9.075,9.255,8.985,9.02,32076,0.0,1.0
2016-03-11,18.82,19.74,18.2,18.25,27266,9.41,9.87,9.1,9.125,54532,0.0,1.0
2016-03-14,18.27,18.55,18.04,18.39,14584,9.135,9.275,9.02,9.195,29168,0.0,1.0
2016-03-15,18.18,18.53,17.63,18.53,17136,9.09,9.265,8.815,9.265,34272,0.0,1.0
2016-03-16,18.11,19.02,17.49,18.56,13150,9.055,9.51,8.745,9.28,26300,0.0,1.0
2016-03-17,19.03,19.03,17.81,18.14,15697,9.515,9.515,8.905,9.07,31394,0.0,1.0
2016-03-18,20.63,20.69,18.9,19.14,33849,10.315,10.345,9.45,9.57,67698,0.0,1.0
2016-03-21,20.61,20.68,19.66,20.33,19410,10.305,10.34,9.83,10.165,38820,0.0,1.0
2016-03-22,20.68,21.0,20.21,20.21,12441,10.34,10.5,10.105,10.105,24882,0.0,1.0
2016-03-23,20.0,20.45,19.69,20.18,26211,10.0,10.225,9.845,10.09,52422,0.0,1.0
2016-03-24,19.82,20.0,19.14,19.48,45080,9.91,10.0,9.57,9.74,90160,0.0,1.0
2016-03-28,20.09,20.23,19.76,20.22,15310,10.045,10.115,9.88,10.11,30620,0.0,1.0
2016-03-29,20.13,20.48,19.89,19.89,13645,10.065,10.24,9.945,9.945,27290,0.0,1.0
2016-03-30,20.08,20.37,20.01,20.34,14060,10.04,10.185,10.005,10.17,28120,0.0,1.0
2016-03-31,19.58,20.2,19.51,20.15,11033,9.79,10.1,9.755,10.075,22066,0.0,1.0
2016-04-01,18.93,19.35,18.45,19.35,14616,9.465,9.675,9.225,9.675,29232,0.0,1.0
2016-04-04,18.52,19.35,18.49,18.93,13349,9.26,9.675,9.245,9.465,26698,0.0,1.0
2016-04-05,18.57,18.58,17.87,17.87,14390,9.285,9.29,8.935,8.935,28780,0.0,1.0
2016-04-06,19.0,19.07,18.4,19.07,32937,9.5,9.535,9.2,9.535,65874,0.0,1.0
2016-04-07,18.59,19.1,18.46,18.73,24816,9.295,9.55,9.23,9.365,49632,0.0,1.0
2016-04-08,18.82,19.28,18.69,19.19,9687,9.41,9.64,9.345,9.595,19374,0.0,1.0
2016-04-11,19.14,19.39,18.71,18.88,25940,9.57,9.695,9.355,9.44,51880,0.0,1.0
2016-04-12,18.95,19.32,18.75,19.19,10686,9.475,9.66,9.375,9.595,21372,0.0,1.0
2016-04-13,19.34,19.4,18.88,19.25,12926,9.67,9.7,9.44,9.625,25852,0.0,1.0
2016-04-14,19.47,19.56,19.16,19.24,10858,9.735,9.78,9.58,9.62,21716,0.0,1.0
2016-04-15,20.01,20.37,19.43,19.43,4433,10.005,10.185,9.715,9.715,8866,0.0,1.0
2016-04-18,20.2,20.31,19.65,20.06,6312,10.1,10.155,9.825,10.03,12624,0.0,1.0
2016-04-19,20.41,20.51,20.055,20.43,4151,10.205,10.255,10.0275,10.215,8302,0.0,1.0
2016-04-20,21.08,21.3,20.54,20.54,6284,10.54,10.65,10.27,10.27,12568,0.0,1.0
2016-04-21,20.83,21.07,20.52,21.05,10537,10.415,10.535,10.26,10.525,21074,0.0,1.0
2016-04-22,20.45,21.19,20.43,21.04,24988,10.225,10.595,10.215,10.52,49976,0.0,1.0
2016-04-25,20.03,20.82,20.0,20.82,10770,10.015,10.41,10.0,10.41,21540,0.0,1.0
2016-04-26,20.61,20.69,19.91,20.4,5555,10.305,10.345,9.955,10.2,11110,0.0,1.0
2016-04-27,20.39,21.2,20.15,20.5,13113,10.195,10.6,10.075,10.25,26226,0.0,1.0
2016-04-28,20.27,22.5,20.09,20.63,8982,10.135,11.25,10.045,10.315,17964,0.0,1.0
2016-04-29,19.59,20.69,19.4,20.54,8440,9.795,10.345,9.7,10.27,16880,0.0,1.0
2016-05-02,19.47,19.75,19.38,19.62,7627,9.735,9.875,9.69,9.81,15254,0.0,1.0
2016-05-03,19.25,20.47,19.15,20.47,12226,9.625,10.235,9.575,10.235,24452,0.0,1.0
2016-05-04,19.03,19.8,19.0,19.8,14380,9.515,9.9,9.5,9.9,28760,0.0,1.0
2016-05-05,19.0,19.51,18.93,19.37,12862,9.5,9.755,9.465,9.685,25724,0.0,1.0
2016-05-06,18.8,19.15,18.2501,19.0,11094,9.4,9.575,9.12505,9.5,22188,0.0,1.0
2016-05-09,18.7,19.05,18.31,18.93,25324,9.35,9.525,9.155,9.465,50648,0.0,1.0
2016-05-10,18.98,19.05,18.54,19.02,12426,9.49,9.525,9.27,9.51,24852,0.0,1.0
2016-05-11,18.93,19.34,18.59,19.34,14462,9.465,9.67,9.295,9.67,28924,0.0,1.0
2016-05-12,18.93,19.39,18.755,18.9,18546,9.465,9.695,9.3775,9.45,37092,0.0,1.0
2016-05-13,19.01,20.0399,18.68,18.68,10577,9.505,10.01995,9.34,9.34,21154,0.0,1.0
2016-05-16,19.02,19.2,16.418,19.16,8494,9.51,9.6,8.209,9.58,16988,0.0,1.0
2016-05-17,18.38,20.12,18.32,19.0,171604,9.19,10.06,9.16,9.5,343208,0.0,1.0
2016-05-18,19.01,19.28,18.34,18.34,11870,9.505,9.64,9.17,9.17,23740,0.0,1.0
2016-05-19,18.88,19.66,18.2627,19.66,9878,9.44,9.83,9.13135,9.83,19756,0.0,1.0
2016-05-20,18.88,19.19,18.5,18.99,20808,9.44,9.595,9.25,9.495,41616,0.0,1.0
2016-05-23,18.84,19.15,18.6,18.86,8785,9.42,9.575,9.3,9.43,17570,0.0,1.0
2016-05-24,19.24,19.43,18.64,19.05,17796,9.62,9.715,9.32,9.525,35592,0.0,1.0
2016-05-25,19.81,20.1,18.9,18.9,13587,9.905,10.05,9.45,9.45,27174,0.0,1.0
2016-05-26,19.44,20.125,19.22,19.72,15894,9.72,10.0625,9.61,9.86,31788,0.0,1.0
2016-05-27,19.08,19.54,18.83,19.36,17335,9.54,9.77,9.415,9.68,34670,0.0,1.0
2016-05-31,19.29,19.39,19.2,19.22,18850,9.645,9.695,9.6,9.61,37700,0.0,1.0
2016-06-01,19.84,20.04,19.0,19.25,23093,9.92,10.02,9.5,9.625,46186,0.0,1.0
2016-06-02,19.71,20.42,19.44,19.79,21761,9.855,10.21,9.72,9.895,43522,0.0,1.0
2016-06-03,19.66,19.95,19.01,19.54,21015,9.83,9.975,9.505,9.77,42030,0.0,1.0
2016-06-06,20.11,20.41,19.4,19.75,26214,10.055,10.205,9.7,9.875,52428,0.0,1.0
2016-06-07,20.69,20.92,19.9,20.15,14928,10.345,10.46,9.95,10.075,29856,0.0,1.0
2016-06-08,21.16,21.19,20.41,20.41,13811,10.58,10.595,10.205,10.205,27622,0.0,1.0
2016-06-09,21.11,21.41,21.06,21.06,12009,10.555,10.705,10.53,10.53,24018,0.0,1.0
2016-06-10,21.13,21.41,21.06,21.06,10535,10.565,10.705,10.53,10.53,21070,0.0,1.0
2016-06-13,20.33,21.09,20.32,21.08,7785,10.165,10.545,10.16,10.54,15570,0.0,1.0
2016-06-14,20.01,20.05,19.72,19.8447,3935,10.005,10.025,9.86,9.92235,7870,0.0,1.0
2016-06-15,19.88,20.07,19.62,19.75,5176,9.94,10.035,9.81,9.875,10352,0.0,1.0
2016-06-16,19.65,19.83,19.02,19.2,13634,9.825,9.915,9.51,9.6,27268,0.0,1.0
2016-06-17,20.61,20.84,19.52,19.73,30288,10.305,10.42,9.76,9.865,60576,0.0,1.0
2016-06-20,21.11,21.64,20.65,20.65,10351,10.555,10.82,10.325,10.325,20702,0.0,1.0
2016-06-21,21.2,21.48,21.06,21.11,13484,10.6,10.74,10.53,10.555,26968,0.0,1.0
2016-06-22,21.16,21.78,21.11,21.44,11297,10.58,10.89,10.555,10.72,22594,0.0,1.0
2016-06-23,21.75,21.75,21.42,21.54,7029,10.875,10.875,10.71,10.77,14058,0.0,1.0
2016-06-24,20.22,21.49,20.13,21.49,61530,10.11,10.745,10.065,10.745,123060,0.0,1.0
2016-06-27,19.23,20.2,19.17,20.2,12638,9.615,10.1,9.585,10.1,25276,0.0,1.0
2016-06-28,19.5,19.66,19.28,19.41,7785,9.75,9.83,9.64,9.705,15570,0.0,1.0
2016-06-29,19.64,20.0,19.52,19.64,4530,9.82,10.0,9.76,9.82,9060,0.0,1.0
2016-06-30,19.86,19.99,19.46,19.79,10087,9.93,9.995,9.73,9.895,20174,0.0,1.0
2016-07-01,19.68,20.24,19.62,19.79,14037,9.84,10.12,9.81,9.895,28074,0.0,1.0
2016-07-05,19.44,19.64,19.25,19.4,11172,9.72,9.82,9.625,9.7,22344,0.0,1.0
2016-07-06,19.56,19.64,18.89,18.89,8335,9.78,9.82,9.445,9.445,16670,0.0,1.0
2016-07-07,19.34,19.75,19.3,19.3,8552,9.67,9.875,9.65,9.65,17104,0.0,1.0
2016-07-08,20.08,20.12,19.35,19.35,20699,10.04,10.06,9.675,9.675,41398,0.0,1.0
2016-07-11,20.24,20.75,19.79,20.06,17101,10.12,10.375,9.895,10.03,34202,0.0,1.0
2016-07-12,20.61,20.67,20.09,20.25,12099,10.305,10.335,10.045,10.125,24198,0.0,1.0
2016-07-13,20.5,20.98,20.15,20.3,18130,10.25,10.49,10.075,10.15,36260,0.0,1.0
2016-07-14,20.77,20.85,20.17,20.59,10785,10.385,10.425,10.085,10.295,21570,0.0,1.0
2016-07-15,21.11,21.61,20.1199,20.7,13542,10.555,10.805,10.05995,10.35,27084,0.0,1.0
2016-07-18,21.0,21.2,20.93,20.93,5439,10.5,10.6,10.465,10.465,10878,0.0,1.0
2016-07-19,20.57,20.94,19.271,20.94,8167,10.285,10.47,9.6355,10.47,16334,0.0,1.0
2016-07-20,20.49,20.65,20.4,20.65,7960,10.245,10.325,10.2,10.325,15920,0.0,1.0
2016-07-21,20.02,20.65,19.5898,20.65,7571,10.01,10.325,9.7949,10.325,15142,0.0,1.0
2016-07-22,19.68,20.06,19.53,19.82,13450,9.84,10.03,9.765,9.91,26900,0.0,1.0
2016-07-25,18.71,19.83,18.7,19.83,9729,9.355,9.915,9.35,9.915,19458,0.0,1.0
2016-07-26,17.66,18.63,17.55,18.63,42647,8.83,9.315,8.775,9.315,85294,0.0,1.0
2016-07-27,17.25,17.8701,17.09,17.73,9774,8.625,8.93505,8.545,8.865,19548,0.0,1.0
2016-07-28,16.88,17.02,16.8,17.02,6631,8.44,8.51,8.4,8.51,13262,0.0,1.0
2016-07-29,16.4,16.91,16.29,16.68,94837,8.2,8.455,8.145,8.34,189674,0.0,1.0
2016-08-01,15.79,16.6,15.73,16.6,21341,7.895,8.3,7.865,8.3,42682,0.0,1.0
2016-08-02,15.89,16.16,15.51,15.99,29542,7.945,8.08,7.755,7.995,59084,0.0,1.0
2016-08-03,16.08,16.08,15.89,15.97,15236,8.04,8.04,7.945,7.985,30472,0.0,1.0
2016-08-04,16.6,16.66,16.11,16.11,9433,8.3,8.33,8.055,8.055,18866,0.0,1.0
2016-08-05,17.24,17.405,16.7433,16.965,9504,8.62,8.7025,8.37165,8.4825,19008,0.0,1.0
2016-08-08,17.94,18.06,17.38,17.38,9778,8.97,9.03,8.69,8.69,19556,0.0,1.0
2016-08-09,17.985,18.05,17.8,17.8,10999,8.9925,9.025,8.9,8.9,21998,0.0,1.0
2016-08-10,17.36,17.93,17.31,17.71,23145,8.68,8.965,8.655,8.855,46290,0.0,1.0
2016-08-11,17.57,17.72,17.31,17.31,7350,8.785,8.86,8.655,8.655,14700,0.0,1.0
2016-08-12,17.31,17.51,17.31,17.46,6375,8.655,8.755,8.655,8.73,12750,0.0,1.0
2016-08-15,17.56,17.79,17.45,17.52,4780,8.78,8.895,8.725,8.76,9560,0.0,1.0
2016-08-16,17.15,17.42,17.0236,17.42,7792,8.575,8.71,8.5118,8.71,15584,0.0,1.0
2016-08-17,17.52,17.6695,17.21,17.21,5203,8.76,8.83475,8.605,8.605,10406,0.0,1.0
2016-08-18,17.15,17.55,17.14,17.2712,5937,8.575,8.775,8.57,8.6356,11874,0.0,1.0
2016-08-19,16.85,17.18,16.85,17.18,10577,8.425,8.59,8.425,8.59,21154,0.0,1.0
2016-08-22,17.01,17.04,16.67,16.85,13292,8.505,8.52,8.335,8.425,26584,0.0,1.0
2016-08-23,17.03,17.41,16.94,17.15,7032,8.515,8.705,8.47,8.575,14064,0.0,1.0
2016-08-24,17.01,17.1695,17.01,17.1,5236,8.505,8.58475,8.505,8.55,10472,0.0,1.0
2016-08-25,17.21,17.24,16.96,16.96,11399,8.605,8.62,8.48,8.48,22798,0.0,1.0
2016-08-26,16.89,17.17,16.855,17.04,5775,8.445,8.585,8.4275,8.52,11550,0.0,1.0
2016-08-29,17.35,17.45,16.87,17.0,8225,8.675,8.725,8.435,8.5,16450,0.0,1.0
2016-08-30,17.05,17.35,17.05,17.35,3349,8.525,8.675,8.525,8.675,6698,0.0,1.0
2016-08-31,16.99,17.14,16.8,16.95,5999,8.495,8.57,8.4,8.475,11998,0.0,1.0
2016-09-01,16.88,17.12,16.41,16.41,7312,8.44,8.56,8.205,8.205,14624,0.0,1.0
2016-09-02,17.18,17.18,16.744,17.02,9301,8.59,8.59,8.372,8.51,18602,0.0,1.0
2016-09-06,16.81,17.14,16.67,17.14,5722,8.405,8.57,8.335,8.57,11444,0.0,1.0
2016-09-07,16.48,16.88,16.45,16.88,7648,8.24,8.44,8.225,8.44,15296,0.0,1.0
2016-09-08,15.88,16.5,15.47,16.5,56003,7.94,8.25,7.735,8.25,112006,0.0,1.0
2016-09-09,16.08,16.27,15.76,15.76,18378,8.04,8.135,7.88,7.88,36756,0.0,1.0
2016-09-12,16.25,16.3195,15.86,15.86,21502,8.125,8.15975,7.93,7.93,43004,0.0,1.0
2016-09-13,16.16,16.3,15.28,15.92,10291,8.08,8.15,7.64,7.96,20582,0.0,1.0
2016-09-14,16.22,16.76,15.91,16.64,32772,8.11,8.38,7.955,8.32,65544,0.0,1.0
2016-09-15,16.29,16.4299,16.081,16.081,7012,8.145,8.21495,8.0405,8.0405,14024,0.0,1.0
2016-09-16,16.88,17.05,16.36,16.49,42194,8.44,8.525,8.18,8.245,84388,0.0,1.0
2016-09-19,17.08,17.48,17.0,17.34,10449,8.54,8.74,8.5,8.67,20898,0.0,1.0
2016-09-20,17.19,17.59,16.9513,17.08,3956,8.595,8.795,8.47565,8.54,7912,0.0,1.0
2016-09-21,17.27,17.27,16.97,16.97,6189,8.635,8.635,8.485,8.485,12378,0.0,1.0
2016-09-22,17.38,17.86,17.2301,17.33,11805,8.69,8.93,8.61505,8.665,23610,0.0,1.0
2016-09-23,17.78,17.93,17.41,17.41,5763,8.89,8.965,8.705,8.705,11526,0.0,1.0
2016-09-26,17.31,17.8,17.23,17.8,6448,8.655,8.9,8.615,8.9,12896,0.0,1.0
2016-09-27,17.52,17.6,17.05,17.26,7670,8.76,8.8,8.525,8.63,15340,0.0,1.0
2016-09-28,17.38,17.59,17.31,17.59,5870,8.69,8.795,8.655,8.795,11740,0.0,1.0
2016-09-29,17.48,17.65,16.92,17.51,4187,8.74,8.825,8.46,8.755,8374,0.0,1.0
2016-09-30,17.73,17.73,17.5491,17.5491,3586,8.865,8.865,8.77455,8.77455,7172,0.0,1.0
2016-10-03,17.37,17.5,17.18,17.5,24956,8.685,8.75,8.59,8.75,49912,0.0,1.0
2016-10-04,17.33,17.39,17.25,17.38,8779,8.665,8.695,8.625,8.69,17558,0.0,1.0
2016-10-05,17.58,17.76,17.3,17.74,9110,8.79,8.88,8.65,8.87,18220,0.0,1.0
2016-10-06,17.45,18.02,17.29,17.32,5932,8.725,9.01,8.645,8.66,11864,0.0,1.0
2016-10-07,17.37,17.85,17.3,17.375,5638,8.685,8.925,8.65,8.6875,11276,0.0,1.0
2016-10-10,17.46,17.52,17.3,17.3,9180,8.73,8.76,8.65,8.65,18360,0.0,1.0
2016-10-11,17.35,18.11,17.1,18.11,10414,8.675,9.055,8.55,9.055,20828,0.0,1.0
2016-10-12,17.33,17.5,16.83,16.83,8538,8.665,8.75,8.415,8.415,17076,0.0,1.0
2016-10-13,17.33,17.8,16.86,17.23,4166,8.665,8.9,8.43,8.615,8332,0.0,1.0
2016-10-14,17.26,17.5,17.25,17.41,21950,8.63,8.75,8.625,8.705,43900,0.0,1.0
2016-10-17,17.19,17.25,16.935,17.25,12567,8.595,8.625,8.4675,8.625,25134,0.0,1.0
2016-10-18,17.15,17.32,17.05,17.28,1292,8.575,8.66,8.525,8.64,2584,0.0,1.0
2016-10-19,16.91,17.11,16.69,16.92,4964,8.455,8.555,8.345,8.46,9928,0.0,1.0
2016-10-20,19.01,20.39,17.2,17.2,60594,9.505,10.195,8.6,8.6,121188,0.0,1.0
2016-10-21,19.13,19.32,18.75,18.75,25935,9.565,9.66,9.375,9.375,51870,0.0,1.0
2016-10-24,19.45,19.75,19.05,19.15,6705,9.725,9.875,9.525,9.575,13410,0.0,1.0
2016-10-25,19.2,19.45,19.05,19.45,8739,9.6,9.725,9.525,9.725,17478,0.0,1.0
2016-10-26,19.2,19.25,19.0,19.0,5045,9.6,9.625,9.5,9.5,10090,0.0,1.0
2016-10-27,19.3,19.45,18.76,19.2,7817,9.65,9.725,9.38,9.6,15634,0.0,1.0
2016-10-28,19.3,19.45,19.0,19.2,7333,9.65,9.725,9.5,9.6,14666,0.0,1.0
2016-10-31,18.85,19.5379,18.75,19.45,11458,9.425,9.76895,9.375,9.725,22916,0.0,1.0
2016-11-01,18.8,19.0,18.425,18.95,5816,9.4,9.5,9.2125,9.475,11632,0.0,1.0
2016-11-02,18.7,19.2,18.7,18.95,2935,9.35,9.6,9.35,9.475,5870,0.0,1.0
2016-11-03,18.5,18.6,18.4,18.525,6232,9.25,9.3,9.2,9.2625,12464,0.0,1.0
2016-11-04,18.95,19.3,18.55,18.8,10299,9.475,9.65,9.275,9.4,20598,0.0,1.0
2016-11-07,19.25,19.25,18.95,19.15,10187,9.625,9.625,9.475,9.575,20374,0.0,1.0
2016-11-08,19.05,19.4,18.764,19.03,21634,9.525,9.7,9.382,9.515,43268,0.0,1.0
2016-11-09,19.75,19.75,19.0,19.0,26089,9.875,9.875,9.5,9.5,52178,0.0,1.0
2016-11-10,20.4,20.5,19.8,19.85,27891,10.2,10.25,9.9,9.925,55782,0.0,1.0
2016-11-11,22.55,22.85,20.3,20.3,47613,11.275,11.425,10.15,10.15,95226,0.0,1.0
2016-11-14,22.7,22.85,22.5,22.85,21738,11.35,11.425,11.25,11.425,43476,0.0,1.0
2016-11-15,23.1,23.3,22.4,22.7,9194,11.55,11.65,11.2,11.35,18388,0.0,1.0
2016-11-16,23.3,23.3,22.6,23.1,15580,11.65,11.65,11.3,11.55,31160,0.0,1.0
2016-11-17,23.4,24.7,23.15,23.45,17705,11.7,12.35,11.575,11.725,35410,0.0,1.0
2016-11-18,23.2,23.5,22.55,23.5,9785,11.6,11.75,11.275,11.75,19570,0.0,1.0
2016-11-21,23.35,23.55,22.9,23.2,11306,11.675,11.775,11.45,11.6,22612,0.0,1.0
2016-11-22,23.725,23.9,22.9,23.25,20174,11.8625,11.95,11.45,11.625,40348,0.0,1.0
2016-11-23,24.05,24.15,23.6,23.65,8073,12.025,12.075,11.8,11.825,16146,0.0,1.0
2016-11-25,24.0,24.0,23.8,24.0,3175,12.0,12.0,11.9,12.0,6350,0.0,1.0
2016-11-28,23.75,24.0,23.35,23.9,22493,11.875,12.0,11.675,11.95,44986,0.0,1.0
2016-11-29,23.6,23.7,23.1,23.7,57503,11.8,11.85,11.55,11.85,115006,0.0,1.0
2016-11-30,23.7,24.0,23.45,23.8,316713,11.85,12.0,11.725,11.9,633426,0.0,1.0
2016-12-01,23.85,24.1,23.3,23.75,12383,11.925,12.05,11.65,11.875,24766,0.0,1.0
2016-12-02,24.05,24.25,23.9,24.075,9176,12.025,12.125,11.95,12.0375,18352,0.0,1.0
2016-12-05,24.0,24.395,23.8,24.25,15227,12.0,12.1975,11.9,12.125,30454,0.0,1.0
2016-12-06,24.05,24.1,23.4,23.8,13124,12.025,12.05,11.7,11.9,26248,0.0,1.0
2016-12-07,23.95,24.45,23.6,23.6,16591,11.975,12.225,11.8,11.8,33182,0.0,1.0
2016-12-08,24.0,24.1,23.9,24.0,20807,12.0,12.05,11.95,12.0,41614,0.0,1.0
2016-12-09,24.0,24.3,23.05,23.05,20771,12.0,12.15,11.525,11.525,41542,0.0,1.0
2016-12-12,23.95,24.3,23.9,23.95,11791,11.975,12.15,11.95,11.975,23582,0.0,1.0
2016-12-13,23.95,24.1,23.75,24.0,23766,11.975,12.05,11.875,12.0,47532,0.0,1.0
2016-12-14,23.9,24.0,23.8337,23.85,9846,11.95,12.0,11.91685,11.925,19692,0.0,1.0
2016-12-15,23.8,24.05,23.1753,23.9,17397,11.9,12.025,11.58765,11.95,34794,0.0,1.0
2016-12-16,24.0,24.05,23.55,23.95,34134,12.0,12.025,11.775,11.975,68268,0.0,1.0
2016-12-19,25.15,25.55,24.3,24.55,21734,12.575,12.775,12.15,12.275,43468,0.0,1.0
2016-12-20,25.55,25.75,24.95,25.3,19557,12.775,12.875,12.475,12.65,39114,0.0,1.0
2016-12-21,25.4,25.65,25.0,25.45,14307,12.7,12.825,12.5,12.725,28614,0.0,1.0
2016-12-22,24.55,25.8,23.95,25.0,11811,12.275,12.9,11.975,12.5,23622,0.0,1.0
2016-12-23,24.6,24.65,24.115,24.45,7345,12.3,12.325,12.0575,12.225,14690,0.0,1.0
2016-12-27,25.35,25.4,24.4,24.7,6064,12.675,12.7,12.2,12.35,12128,0.0,1.0
2016-12-28,25.3,25.5,24.7972,24.9975,5488,12.65,12.75,12.3986,12.49875,10976,0.0,1.0
2016-12-29,25.5,25.6,24.85,25.05,10553,12.75,12.8,12.425,12.525,21106,0.0,1.0
2016-12-30,23.8,25.3,22.9,25.2,19762,11.9,12.65,11.45,12.6,39524,0.0,1.0
2017-01-03,24.4,24.5,23.8,23.9,6777,12.2,12.25,11.9,11.95,13554,0.0,1.0
2017-01-04,24.85,25.1,23.55,23.7,10234,12.425,12.55,11.775,11.85,20468,0.0,1.0
2017-01-05,24.35,24.75,24.25,24.55,4796,12.175,12.375,12.125,12.275,9592,0.0,1.0
2017-01-06,23.75,24.4,23.45,23.45,4358,11.875,12.2,11.725,11.725,8716,0.0,1.0
2017-01-09,22.95,23.25,22.1822,22.1822,5596,11.475,11.625,11.0911,11.0911,11192,0.0,1.0
2017-01-10,23.65,23.895,22.95,22.95,7767,11.825,11.9475,11.475,11.475,15534,0.0,1.0
2017-01-11,23.35,23.55,23.25,23.4,4579,11.675,11.775,11.625,11.7,9158,0.0,1.0
2017-01-12,22.75,23.0,22.55,23.0,3272,11.375,11.5,11.275,11.5,6544,0.0,1.0
2017-01-13,23.15,23.4,22.5,22.65,242678,11.575,11.7,11.25,11.325,485356,0.0,1.0
2017-01-17,22.15,23.15,21.95,23.15,9802,11.075,11.575,10.975,11.575,19604,0.0,1.0
2017-01-18,23.375,23.6,21.95,22.0,53120,11.6875,11.8,10.975,11.0,106240,0.0,1.0
2017-01-19,22.55,23.5,22.35,23.5,20764,11.275,11.75,11.175,11.75,41528,0.0,1.0
2017-01-20,21.95,22.8064,21.85,22.5,13574,10.975,11.4032,10.925,11.25,27148,0.0,1.0
2017-01-23,21.9,22.0,21.75,22.0,14491,10.95,11.0,10.875,11.0,28982,0.0,1.0
2017-01-24,23.45,23.5,22.032,22.032,37401,11.725,11.75,11.016,11.016,74802,0.0,1.0
2017-01-25,24.3,24.9034,23.7,23.7,42540,12.15,12.4517,11.85,11.85,85080,0.0,1.0
2017-01-26,24.6,24.85,24.2,24.2,12903,12.3,12.425,12.1,12.1,25806,0.0,1.0
2017-01-27,24.85,25.0,24.655,24.7,33207,12.425,12.5,12.3275,12.35,66414,0.0,1.0
2017-01-30,24.55,24.7,23.88,24.5,28707,12.275,12.35,11.94,12.25,57414,0.0,1.0
2017-01-31,25.85,26.1,23.8,24.4,18121,12.925,13.05,11.9,12.2,36242,0.0,1.0
2017-02-01,25.8,26.55,25.5,26.15,15579,12.9,13.275,12.75,13.075,31158,0.0,1.0
2017-02-02,26.1,26.3,24.985,25.55,14363,13.05,13.15,12.4925,12.775,28726,0.0,1.0
2017-02-03,26.15,26.4,25.75,26.2,18904,13.075,13.2,12.875,13.1,37808,0.0,1.0
2017-02-06,25.55,26.1,25.425,26.1,10735,12.775,13.05,12.7125,13.05,21470,0.0,1.0
2017-02-07,25.4,25.95,25.15,25.55,21495,12.7,12.975,12.575,12.775,42990,0.0,1.0
2017-02-08,25.1,25.55,24.85,25.55,20038,12.55,12.775,12.425,12.775,40076,0.0,1.0
2017-02-09,26.1,26.2,25.3,25.3,10054,13.05,13.1,12.65,12.65,20108,0.0,1.0
2017-02-10,27.1,27.1998,26.2,26.2,33422,13.55,13.5999,13.1,13.1,66844,0.0,1.0
2017-02-13,26.9,27.6,26.675,27.3,21866,13.45,13.8,13.3375,13.65,43732,0.0,1.0
2017-02-14,26.9,27.05,26.65,26.8,11915,13.45,13.525,13.325,13.4,23830,0.0,1.0
2017-02-15,26.75,27.5,26.6,27.05,19000,13.375,13.75,13.3,13.525,38000,0.0,1.0
2017-02-16,26.1,26.85,26.0,26.85,7908,13.05,13.425,13.0,13.425,15816,0.0,1.0
2017-02-17,26.35,26.5,25.9,26.0,15825,13.175,13.25,12.95,13.0,31650,0.0,1.0
2017-02-21,26.25,26.7,26.05,26.65,13944,13.125,13.35,13.025,13.325,27888,0.0,1.0
2017-02-22,25.45,26.5,25.25,26.45,22022,12.725,13.25,12.625,13.225,44044,0.0,1.0
2017-02-23,24.65,25.9,24.55,25.9,13154,12.325,12.95,12.275,12.95,26308,0.0,1.0
2017-02-24,26.25,26.75,24.8,24.8,15499,13.125,13.375,12.4,12.4,30998,0.0,1.0
2017-02-27,27.7,27.75,26.4,26.7,22483,13.85,13.875,13.2,13.35,44966,0.0,1.0
2017-02-28,27.65,28.1,27.3,28.1,19055,13.825,14.05,13.65,14.05,38110,0.0,1.0
2017-03-01,27.75,27.9,27.35,27.9,31484,13.875,13.95,13.675,13.95,62968,0.0,1.0
2017-03-02,26.65,27.55,26.45,27.55,11581,13.325,13.775,13.225,13.775,23162,0.0,1.0
2017-03-03,27.5,27.625,27.05,27.35,13998,13.75,13.8125,13.525,13.675,27996,0.0,1.0
2017-03-06,27.25,27.7,27.05,27.35,18778,13.625,13.85,13.525,13.675,37556,0.0,1.0
2017-03-07,26.7,27.15,26.55,26.75,13100,13.35,13.575,13.275,13.375,26200,0.0,1.0
2017-03-08,26.6,27.0,26.6,26.8,21637,13.3,13.5,13.3,13.4,43274,0.0,1.0
2017-03-09,26.65,27.1,26.55,26.7,15571,13.325,13.55,13.275,13.35,31142,0.0,1.0
2017-03-10,26.65,26.9,26.55,26.55,16028,13.325,13.45,13.275,13.275,32056,0.0,1.0
2017-03-13,26.5,26.8,26.325,26.75,18416,13.25,13.4,13.1625,13.375,36832,0.0,1.0
2017-03-14,26.5,26.75,25.75,26.25,24448,13.25,13.375,12.875,13.125,48896,0.0,1.0
2017-03-15,26.75,26.95,26.15,26.15,12709,13.375,13.475,13.075,13.075,25418,0.0,1.0
2017-03-16,25.65,26.95,25.4,26.8,12564,12.825,13.475,12.7,13.4,25128,0.0,1.0
2017-03-17,25.55,26.3,25.2,25.7,61043,12.775,13.15,12.6,12.85,122086,0.0,1.0
2017-03-20,25.0,25.6,24.9,25.5,7532,12.5,12.8,12.45,12.75,15064,0.0,1.0
2017-03-21,23.1,24.95,23.075,24.95,15366,11.55,12.475,11.5375,12.475,30732,0.0,1.0
2017-03-22,21.9,23.0,21.63,23.0,14787,10.95,11.5,10.815,11.5,29574,0.0,1.0
2017-03-23,22.75,23.45,21.75,21.75,30152,11.375,11.725,10.875,10.875,60304,0.0,1.0
2017-03-24,22.65,23.25,22.4,22.75,40341,11.325,11.625,11.2,11.375,80682,0.0,1.0
2017-03-27,22.55,22.8,21.4,22.35,30400,11.275,11.4,10.7,11.175,60800,0.0,1.0
2017-03-28,22.95,23.1,22.15,22.35,19321,11.475,11.55,11.075,11.175,38642,0.0,1.0
2017-03-29,22.0,22.975,21.9,22.25,13052,11.0,11.4875,10.95,11.125,26104,0.0,1.0
2017-03-30,21.9,22.125,21.7,22.0,17467,10.95,11.0625,10.85,11.0,34934,0.0,1.0
2017-03-31,22.45,22.6,21.8,21.85,24131,11.225,11.3,10.9,10.925,48262,0.0,1.0
2017-04-03,21.65,22.5,21.55,22.4,47755,10.825,11.25,10.775,11.2,95510,0.0,1.0
2017-04-04,21.2,21.55,20.1,21.45,66591,10.6,10.775,10.05,10.725,133182,0.0,1.0
2017-04-05,21.0,22.05,20.85,21.65,79082,10.5,11.025,10.425,10.825,158164,0.0,1.0
2017-04-06,20.5,21.0,20.5,21.0,49957,10.25,10.5,10.25,10.5,99914,0.0,1.0
2017-04-07,19.95,20.45,19.9,20.45,25735,9.975,10.225,9.95,10.225,51470,0.0,1.0
2017-04-10,19.7,19.9,19.6,19.8,59630,9.85,9.95,9.8,9.9,119260,0.0,1.0
2017-04-11,19.8,19.95,19.5,19.55,23145,9.9,9.975,9.75,9.775,46290,0.0,1.0
2017-04-12,19.65,19.8,19.55,19.7,26965,9.825,9.9,9.775,9.85,53930,0.0,1.0
2017-04-13,19.15,19.7,19.1,19.7,25702,9.575,9.85,9.55,9.85,51404,0.0,1.0
2017-04-17,19.5,19.55,19.0,19.4,29796,9.75,9.775,9.5,9.7,59592,0.0,1.0
2017-04-18,20.05,20.05,19.4,19.4,30408,10.025,10.025,9.7,9.7,60816,0.0,1.0
2017-04-19,21.0,21.1,20.05,20.05,30939,10.5,10.55,10.025,10.025,61878,0.0,1.0
2017-04-20,21.65,21.9,19.55,19.55,56799,10.825,10.95,9.775,9.775,113598,0.0,1.0
2017-04-21,21.5,22.2,21.4,22.05,40374,10.75,11.1,10.7,11.025,80748,0.0,1.0
2017-04-24,22.4,22.75,22.0,22.2,20370,11.2,11.375,11.0,11.1,40740,0.0,1.0
2017-04-25,22.95,23.75,22.55,22.55,25265,11.475,11.875,11.275,11.275,50530,0.0,1.0
2017-04-26,23.55,23.7,22.7,22.8,15961,11.775,11.85,11.35,11.4,31922,0.0,1.0
2017-04-27,23.4,23.8,23.15,23.6,13035,11.7,11.9,11.575,11.8,26070,0.0,1.0
2017-04-28,22.75,23.5,22.75,23.35,12629,11.375,11.75,11.375,11.675,25258,0.0,1.0
2017-05-01,22.9,23.45,22.15,22.5,14585,11.45,11.725,11.075,11.25,29170,0.0,1.0
2017-05-02,22.3,23.0,22.25,22.85,8138,11.15,11.5,11.125,11.425,16276,0.0,1.0
2017-05-03,22.1,22.3,21.6,22.2,10929,11.05,11.15,10.8,11.1,21858,0.0,1.0
2017-05-04,22.2,22.35,21.9,22.0,10181,11.1,11.175,10.95,11.0,20362,0.0,1.0
2017-05-05,22.3,22.5,22.05,22.25,8100,11.15,11.25,11.025,11.125,16200,0.0,1.0
2017-05-08,22.1,24.0,21.95,23.35,14557,11.05,12.0,10.975,11.675,29114,0.0,1.0
2017-05-09,21.45,22.05,21.1,22.0,16736,10.725,11.025,10.55,11.0,33472,0.0,1.0
2017-05-10,21.3,21.45,21.15,21.2,10460,10.65,10.725,10.575,10.6,20920,0.0,1.0
2017-05-11,20.9,21.05,20.8,21.05,9734,10.45,10.525,10.4,10.525,19468,0.0,1.0
2017-05-12,20.45,20.95,20.3,20.95,12256,10.225,10.475,10.15,10.475,24512,0.0,1.0
2017-05-15,20.65,20.725,20.45,20.65,9880,10.325,10.3625,10.225,10.325,19760,0.0,1.0
2017-05-16,19.8,20.825,19.65,20.825,12283,9.9,10.4125,9.825,10.4125,24566,0.0,1.0
2017-05-17,19.05,19.8,18.85,19.3,16333,9.525,9.9,9.425,9.65,32666,0.0,1.0
2017-05-18,19.3,19.75,18.9,19.65,10295,9.65,9.875,9.45,9.825,20590,0.0,1.0
2017-05-19,19.75,20.0,19.0,19.65,18909,9.875,10.0,9.5,9.825,37818,0.0,1.0
2017-05-22,19.35,19.85,19.25,19.75,3594,9.675,9.925,9.625,9.875,7188,0.0,1.0
2017-05-23,18.8,19.35,18.7,19.3,9520,9.4,9.675,9.35,9.65,19040,0.0,1.0
2017-05-24,19.85,20.0,19.3,19.35,12452,9.925,10.0,9.65,9.675,24904,0.0,1.0
2017-05-25,19.95,20.5,19.8,20.1,15575,9.975,10.25,9.9,10.05,31150,0.0,1.0
2017-05-26,19.85,20.1,19.675,19.95,13860,9.925,10.05,9.8375,9.975,27720,0.0,1.0
2017-05-30,20.95,21.0,20.1,20.35,17943,10.475,10.5,10.05,10.175,35886,0.0,1.0
2017-05-31,21.3,21.6,20.6,21.3,19118,10.65,10.8,10.3,10.65,38236,0.0,1.0
2017-06-01,22.0,22.05,21.55,21.725,22912,11.0,11.025,10.775,10.8625,45824,0.0,1.0
2017-06-02,22.65,22.8,22.05,22.1,15540,11.325,11.4,11.025,11.05,31080,0.0,1.0
2017-06-05,20.7,22.7,20.65,21.95,23130,10.35,11.35,10.325,10.975,46260,0.0,1.0
2017-06-06,20.35,20.7,20.1,20.65,17978,10.175,10.35,10.05,10.325,35956,0.0,1.0
2017-06-07,20.25,20.9,20.2,20.9,13303,10.125,10.45,10.1,10.45,26606,0.0,1.0
2017-06-08,21.1,21.45,20.0,20.0,11463,10.55,10.725,10.0,10.0,22926,0.0,1.0
2017-06-09,21.55,22.35,20.05,20.85,18366,10.775,11.175,10.025,10.425,36732,0.0,1.0
2017-06-12,22.75,22.95,21.6,21.7,13009,11.375,11.475,10.8,10.85,26018,0.0,1.0
2017-06-13,21.7,22.5,20.95,22.5,17471,10.85,11.25,10.475,11.25,34942,0.0,1.0
2017-06-14,21.75,21.75,21.2,21.25,15633,10.875,10.875,10.6,10.625,31266,0.0,1.0
2017-06-15,21.0,21.925,20.9,21.925,8051,10.5,10.9625,10.45,10.9625,16102,0.0,1.0
2017-06-16,22.4,22.85,20.0,20.65,40733,11.2,11.425,10.0,10.325,81466,0.0,1.0
2017-06-19,20.75,22.1,20.5,22.1,13669,10.375,11.05,10.25,11.05,27338,0.0,1.0
2017-06-20,20.55,21.1,20.25,20.65,13084,10.275,10.55,10.125,10.325,26168,0.0,1.0
2017-06-21,21.2,21.35,20.25,20.25,15484,10.6,10.675,10.125,10.125,30968,0.0,1.0
2017-06-22,21.0,21.55,20.65,20.7,10484,10.5,10.775,10.325,10.35,20968,0.0,1.0
2017-06-23,20.2,20.9,19.95,20.7,48995,10.1,10.45,9.975,10.35,97990,0.0,1.0
2017-06-26,20.6,20.7,20.05,20.2,10665,10.3,10.35,10.025,10.1,21330,0.0,1.0
2017-06-27,20.475,20.825,20.35,20.825,12255,10.2375,10.4125,10.175,10.4125,24510,0.0,1.0
2017-06-28,21.55,21.65,20.4,20.4,11019,10.775,10.825,10.2,10.2,22038,0.0,1.0
2017-06-29,21.6,21.85,21.45,21.65,16772,10.8,10.925,10.725,10.825,33544,0.0,1.0
2017-06-30,22.15,22.35,21.5,21.75,9084,11.075,11.175,10.75,10.875,18168,0.0,1.0
2017-07-03,22.6,22.75,21.8,22.75,16193,11.3,11.375,10.9,11.375,32386,0.0,1.0
2017-07-05,23.2,23.4,22.2,22.25,13463,11.6,11.7,11.1,11.125,26926,0.0,1.0
2017-07-06,23.0,23.45,23.0,23.05,8734,11.5,11.725,11.5,11.525,17468,0.0,1.0
2017-07-07,22.6,23.15,22.4,23.1,10990,11.3,11.575,11.2,11.55,21980,0.0,1.0
2017-07-10,22.15,22.7,22.1,22.15,8418,11.075,11.35,11.05,11.075,16836,0.0,1.0
2017-07-11,22.0,22.45,21.75,22.1,5443,11.0,11.225,10.875,11.05,10886,0.0,1.0
2017-07-12,21.55,22.1,21.25,21.9,15679,10.775,11.05,10.625,10.95,31358,0.0,1.0
2017-07-13,21.35,21.85,21.325,21.85,4561,10.675,10.925,10.6625,10.925,9122,0.0,1.0
2017-07-14,21.4,21.4,21.3,21.3,4608,10.7,10.7,10.65,10.65,9216,0.0,1.0
2017-07-17,21.2,21.95,20.95,21.5,6742,10.6,10.975,10.475,10.75,13484,0.0,1.0
2017-07-18,20.8,21.1503,20.6,21.0,7333,10.4,10.57515,10.3,10.5,14666,0.0,1.0
2017-07-19,20.55,21.15,20.35,20.8,6924,10.275,10.575,10.175,10.4,13848,0.0,1.0
2017-07-20,20.4,20.8,20.4,20.5,7379,10.2,10.4,10.2,10.25,14758,0.0,1.0
2017-07-21,20.05,20.925,19.85,20.6,12465,10.025,10.4625,9.925,10.3,24930,0.0,1.0
2017-07-24,19.4,20.0,19.3,19.95,15829,9.7,10.0,9.65,9.975,31658,0.0,1.0
2017-07-25,19.5,19.7,19.35,19.4,7660,9.75,9.85,9.675,9.7,15320,0.0,1.0
2017-07-26,19.95,20.99,19.9,20.4,9261,9.975,10.495,9.95,10.2,18522,0.0,1.0
2017-07-27,22.4,23.1,20.25,20.25,18099,11.2,11.55,10.125,10.125,36198,0.0,1.0
2017-07-28,22.65,22.85,22.2,22.375,14636,11.325,11.425,11.1,11.1875,29272,0.0,1.0
2017-07-31,23.05,23.05,22.6,22.69,15048,11.525,11.525,11.3,11.345,30096,0.0,1.0
2017-08-01,22.55,23.1,22.25,23.1,15367,11.275,11.55,11.125,11.55,30734,0.0,1.0
2017-08-02,22.4,22.55,22.2,22.45,7655,11.2,11.275,11.1,11.225,15310,0.0,1.0
2017-08-03,22.2,22.55,22.1,22.55,4245,11.1,11.275,11.05,11.275,8490,0.0,1.0
2017-08-04,22.25,22.45,22.05,22.45,5608,11.125,11.225,11.025,11.225,11216,0.0,1.0
2017-08-07,23.05,23.1,22.15,22.45,10487,11.525,11.55,11.075,11.225,20974,0.0,1.0
2017-08-08,23.05,23.1,23.0,23.05,7559,11.525,11.55,11.5,11.525,15118,0.0,1.0
2017-08-09,22.7,22.9,22.5,22.798,10778,11.35,11.45,11.25,11.399,21556,0.0,1.0
2017-08-10,22.9,22.95,22.35,22.35,9113,11.45,11.475,11.175,11.175,18226,0.0,1.0
2017-08-11,22.975,23.75,22.45,22.475,12968,11.4875,11.875,11.225,11.2375,25936,0.0,1.0
2017-08-14,23.7,23.75,22.75,22.75,13543,11.85,11.875,11.375,11.375,27086,0.0,1.0
2017-08-15,23.45,23.77,23.35,23.7,8792,11.725,11.885,11.675,11.85,17584,0.0,1.0
2017-08-16,23.5,23.6,23.15,23.4,16506,11.75,11.8,11.575,11.7,33012,0.0,1.0
2017-08-17,23.2,23.5,22.8,23.3,12063,11.6,11.75,11.4,11.65,24126,0.0,1.0
2017-08-18,23.25,23.35,22.6439,22.9,13512,11.625,11.675,11.32195,11.45,27024,0.0,1.0
2017-08-21,23.6,23.7,22.9,23.3,10462,11.8,11.85,11.45,11.65,20924,0.0,1.0
2017-08-22,23.1,23.6,23.0,23.4,8336,11.55,11.8,11.5,11.7,16672,0.0,1.0
2017-08-23,22.4,23.35,22.35,23.35,8472,11.2,11.675,11.175,11.675,16944,0.0,1.0
2017-08-24,22.55,22.6,21.65,21.65,6863,11.275,11.3,10.825,10.825,13726,0.0,1.0
2017-08-25,22.7,22.8,22.25,22.35,7375,11.35,11.4,11.125,11.175,14750,0.0,1.0
2017-08-28,23.3,23.5,22.8,22.9,5712,11.65,11.75,11.4,11.45,11424,0.0,1.0
2017-08-29,23.6,23.65,23.375,23.375,3390,11.8,11.825,11.6875,11.6875,6780,0.0,1.0
2017-08-30,23.85,24.2,23.4,23.5,6976,11.925,12.1,11.7,11.75,13952,0.0,1.0
2017-08-31,23.85,24.05,22.85,23.7,11607,11.925,12.025,11.425,11.85,23214,0.0,1.0
2017-09-01,24.2,24.2,23.8,23.85,11082,12.1,12.1,11.9,11.925,22164,0.0,1.0
2017-09-05,23.95,24.25,23.5,24.0,14125,11.975,12.125,11.75,12.0,28250,0.0,1.0
2017-09-06,23.45,23.9,22.5,23.9,16075,11.725,11.95,11.25,11.95,32150,0.0,1.0
2017-09-07,23.45,23.7,23.3,23.35,6407,11.725,11.85,11.65,11.675,12814,0.0,1.0
2017-09-08,23.45,23.75,23.45,23.45,7793,11.725,11.875,11.725,11.725,15586,0.0,1.0
2017-09-11,23.75,23.75,23.6,23.75,8728,11.875,11.875,11.8,11.875,17456,0.0,1.0
2017-09-12,24.15,24.3,23.7,23.75,17229,12.075,12.15,11.85,11.875,34458,0.0,1.0
2017-09-13,24.25,24.35,24.0,24.2,21841,12.125,12.175,12.0,12.1,43682,0.0,1.0
2017-09-14,24.2,24.3,23.66,23.66,7577,12.1,12.15,11.83,11.83,15154,0.0,1.0
2017-09-15,22.8,24.4,22.8,24.25,46425,11.4,12.2,11.4,12.125,92850,0.0,1.0
2017-09-18,23.35,23.6,22.2,22.9,12434,11.675,11.8,11.1,11.45,24868,0.0,1.0
2017-09-19,23.35,23.45,22.4,22.4,6167,11.675,11.725,11.2,11.2,12334,0.0,1.0
2017-09-20,24.2,24.25,23.0,23.65,23798,12.1,12.125,11.5,11.825,47596,0.0,1.0
2017-09-21,24.2,24.26,23.35,23.35,12166,12.1,12.13,11.675,11.675,24332,0.0,1.0
2017-09-22,25.4,25.65,24.05,24.25,36973,12.7,12.825,12.025,12.125,73946,0.0,1.0
2017-09-25,25.3,25.55,24.65,25.1,22280,12.65,12.775,12.325,12.55,44560,0.0,1.0
2017-09-26,25.35,25.625,25.1,25.1,7249,12.675,12.8125,12.55,12.55,14498,0.0,1.0
2017-09-27,25.35,25.4,25.0,25.2,14498,12.675,12.7,12.5,12.6,28996,0.0,1.0
2017-09-28,25.3,25.45,25.2,25.35,10900,12.65,12.725,12.6,12.675,21800,0.0,1.0
2017-09-29,25.2,25.4,25.2,25.35,18308,12.6,12.7,12.6,12.675,36616,0.0,1.0
2017-10-02,25.4,25.5,25.0,25.4,11054,12.7,12.75,12.5,12.7,22108,0.0,1.0
2017-10-03,25.2,25.3,25.1,25.25,11608,12.6,12.65,12.55,12.625,23216,0.0,1.0
2017-10-04,25.95,26.1,24.9406,24.9406,32688,12.975,13.05,12.4703,12.4703,65376,0.0,1.0
2017-10-05,25.6,25.6,25.4,25.5,7651,12.8,12.8,12.7,12.75,15302,0.0,1.0
2017-10-06,25.7,25.8,25.45,25.6112,10910,12.85,12.9,12.725,12.8056,21820,0.0,1.0
2017-10-09,25.45,25.7,24.95,25.7,5855,12.725,12.85,12.475,12.85,11710,0.0,1.0
2017-10-10,26.0,26.1,25.45,25.5,8835,13.0,13.05,12.725,12.75,17670,0.0,1.0
2017-10-11,25.95,26.05,24.6091,24.6091,5002,12.975,13.025,12.30455,12.30455,10004,0.0,1.0
2017-10-12,25.85,26.078,25.85,25.95,17227,12.925,13.039,12.925,12.975,34454,0.0,1.0
2017-10-13,25.9,26.0,25.75,26.0,6621,12.95,13.0,12.875,13.0,13242,0.0,1.0
2017-10-16,25.9,26.1,25.8,25.8,17116,12.95,13.05,12.9,12.9,34232,0.0,1.0
2017-10-17,25.9,25.9,25.75,25.9,9295,12.95,12.95,12.875,12.95,18590,0.0,1.0
2017-10-18,26.0,26.15,25.9,25.9,28656,13.0,13.075,12.95,12.95,57312,0.0,1.0
2017-10-19,26.0,26.005,25.8,25.85,7924,13.0,13.0025,12.9,12.925,15848,0.0,1.0
2017-10-20,26.0,26.1,25.85,26.1,11514,13.0,13.05,12.925,13.05,23028,0.0,1.0
2017-10-23,25.7,25.9,25.65,25.65,7421,12.85,12.95,12.825,12.825,14842,0.0,1.0
2017-10-24,25.85,26.075,25.85,26.0,12101,12.925,13.0375,12.925,13.0,24202,0.0,1.0
2017-10-25,25.7,25.75,25.5,25.5,7930,12.85,12.875,12.75,12.75,15860,0.0,1.0
2017-10-26,25.05,25.05,24.75,24.75,3979,12.525,12.525,12.375,12.375,7958,0.0,1.0
2017-10-27,24.55,25.1,23.95,25.1,9506,12.275,12.55,11.975,12.55,19012,0.0,1.0
2017-10-30,23.75,25.7,23.65,25.7,12783,11.875,12.85,11.825,12.85,25566,0.0,1.0
2017-10-31,25.15,25.35,23.85,23.85,9189,12.575,12.675,11.925,11.925,18378,0.0,1.0
2017-11-01,25.0,25.2,24.7,25.2,4331,12.5,12.6,12.35,12.6,8662,0.0,1.0
2017-11-02,25.4,25.7,24.55,24.55,11135,12.7,12.85,12.275,12.275,22270,0.0,1.0
2017-11-03,24.75,25.4,24.65,25.2,13478,12.375,12.7,12.325,12.6,26956,0.0,1.0
2017-11-06,25.35,25.4,25.05,25.05,4180,12.675,12.7,12.525,12.525,8360,0.0,1.0
2017-11-07,24.3,25.1,24.1,24.6,23357,12.15,12.55,12.05,12.3,46714,0.0,1.0
2017-11-08,24.65,24.85,24.15,24.15,4539,12.325,12.425,12.075,12.075,9078,0.0,1.0
2017-11-09,24.2,24.45,24.1,24.1,7136,12.1,12.225,12.05,12.05,14272,0.0,1.0
2017-11-10,24.1,24.5,24.1,24.5,2222,12.05,12.25,12.05,12.25,4444,0.0,1.0
2017-11-13,23.95,23.95,22.8,22.8,710,11.975,11.975,11.4,11.4,1420,0.0,1.0
2017-11-14,23.8,23.9,23.45,23.9,2874,11.9,11.95,11.725,11.95,5748,0.0,1.0
2017-11-15,23.5,23.8,23.5,23.8,3606,11.75,11.9,11.75,11.9,7212,0.0,1.0
2017-11-16,24.6,24.6,24.35,24.4,3472,12.3,12.3,12.175,12.2,6944,0.0,1.0
2017-11-17,24.65,25.0,24.195,24.3,8451,12.325,12.5,12.0975,12.15,16902,0.0,1.0
2017-11-20,25.35,25.35,24.7,24.7,3847,12.675,12.675,12.35,12.35,7694,0.0,1.0
2017-11-21,25.95,26.2,25.3,25.4,22362,12.975,13.1,12.65,12.7,44724,0.0,1.0
2017-11-22,25.75,26.44,25.7,26.0,20537,12.875,13.22,12.85,13.0,41074,0.0,1.0
2017-11-24,25.35,25.35,25.1,25.1,1592,12.675,12.675,12.55,12.55,3184,0.0,1.0
2017-11-27,25.5,25.5,24.75,25.3,3292,12.75,12.75,12.375,12.65,6584,0.0,1.0
2017-11-28,25.65,25.75,25.4,25.55,5679,12.825,12.875,12.7,12.775,11358,0.0,1.0
2017-11-29,25.85,26.05,25.3,25.3,6194,12.925,13.025,12.65,12.65,12388,0.0,1.0
2017-11-30,25.75,26.0,25.1,25.1,6967,12.875,13.0,12.55,12.55,13934,0.0,1.0
2017-12-01,25.7,25.75,25.25,25.65,7794,12.85,12.875,12.625,12.825,15588,0.0,1.0
2017-12-04,25.6,26.0,25.6,26.0,1967,12.8,13.0,12.8,13.0,3934,0.0,1.0
2017-12-05,25.25,25.5,25.15,25.35,5017,12.625,12.75,12.575,12.675,10034,0.0,1.0
2017-12-06,24.95,24.95,24.625,24.85,5358,12.475,12.475,12.3125,12.425,10716,0.0,1.0
2017-12-07,24.7,25.0,24.7,24.95,6704,12.35,12.5,12.35,12.475,13408,0.0,1.0
2017-12-08,25.15,25.3,24.8,24.8,4251,12.575,12.65,12.4,12.4,8502,0.0,1.0
2017-12-11,24.35,25.15,24.35,25.15,5144,12.175,12.575,12.175,12.575,10288,0.0,1.0
2017-12-12,24.4,24.7,24.3,24.5,5177,12.2,12.35,12.15,12.25,10354,0.0,1.0
2017-12-13,25.3,25.3,24.55,24.55,5334,12.65,12.65,12.275,12.275,10668,0.0,1.0
2017-12-14,25.05,25.15,24.6,24.95,5159,12.525,12.575,12.3,12.475,10318,0.0,1.0
2017-12-15,24.95,25.3,24.95,25.0,23784,12.475,12.65,12.475,12.5,47568,0.0,1.0
2017-12-18,25.25,25.3,25.11,25.11,6601,12.625,12.65,12.555,12.555,13202,0.0,1.0
2017-12-19,25.1,25.3,24.85,25.1,3757,12.55,12.65,12.425,12.55,7514,0.0,1.0
2017-12-20,25.2,25.25,25.0,25.0,2595,12.6,12.625,12.5,12.5,5190,0.0,1.0
2017-12-21,25.15,25.25,25.15,25.15,2453,12.575,12.625,12.575,12.575,4906,0.0,1.0
2017-12-22,25.1,25.3,25.1,25.25,3781,12.55,12.65,12.55,12.625,7562,0.0,1.0
2017-12-26,25.0,25.0,24.95,24.95,1470,12.5,12.5,12.475,12.475,2940,0.0,1.0
2017-12-27,25.0,25.0,25.0,25.0,242,12.5,12.5,12.5,12.5,484,0.0,1.0
2017-12-28,25.25,25.3,24.9,24.9,4735,12.625,12.65,12.45,12.45,9470,0.0,1.0
2017-12-29,24.75,25.25,24.75,25.25,5222,12.375,12.625,12.375,12.625,10444,0.0,1.0
2018-01-02,24.85,25.4,24.75,24.9,5395,12.425,12.7,12.375,12.45,10790,0.0,1.0
2018-01-03,24.15,24.95,23.85,24.95,2130,12.075,12.475,11.925,12.475,4260,0.0,1.0
2018-01-04,24.5,24.75,24.1,24.1,14742,12.25,12.375,12.05,12.05,29484,0.0,1.0
2018-01-05,24.7,24.95,24.5,24.95,2490,12.35,12.475,12.25,12.475,4980,0.0,1.0
2018-01-08,25.05,25.3,24.65,24.95,4729,12.525,12.65,12.325,12.475,9458,0.0,1.0
2018-01-09,24.1,25.19,24.1,25.05,7346,12.05,12.595,12.05,12.525,14692,0.0,1.0
2018-01-10,24.45,24.45,24.15,24.15,1686,12.225,12.225,12.075,12.075,3372,0.0,1.0
2018-01-11,24.9,24.9,24.45,24.45,2921,12.45,12.45,12.225,12.225,5842,0.0,1.0
2018-01-12,24.9,24.9,24.6,24.65,3362,12.45,12.45,12.3,12.325,6724,0.0,1.0
2018-01-16,24.3,24.86,24.3,24.86,3246,12.15,12.43,12.15,12.43,6492,0.0,1.0
2018-01-17,24.4,24.6,24.15,24.35,3364,12.2,12.3,12.075,12.175,6728,0.0,1.0
2018-01-18,23.95,24.4,23.88,24.39,4223,11.975,12.2,11.94,12.195,8446,0.0,1.0
2018-01-19,24.7,24.9,23.75,23.75,4550,12.35,12.45,11.875,11.875,9100,0.0,1.0
2018-01-22,24.3,24.8,24.3,24.8,1518,12.15,12.4,12.15,12.4,3036,0.0,1.0
2018-01-23,24.6,24.8,24.5,24.5,1969,12.3,12.4,12.25,12.25,3938,0.0,1.0
2018-01-24,24.6,25.0,24.6,24.75,1761,12.3,12.5,12.3,12.375,3522,0.0,1.0
2018-01-25,24.7,25.0,24.6,24.95,10348,12.35,12.5,12.3,12.475,20696,0.0,1.0
2018-01-26,24.8,25.0,24.4,25.0,6077,12.4,12.5,12.2,12.5,12154,0.0,1.0
2018-01-29,23.75,24.65,23.3,24.6,17785,11.875,12.325,11.65,12.3,35570,0.0,1.0
2018-01-30,24.0,24.0,23.65,23.8,2500,12.0,12.0,11.825,11.9,5000,0.0,1.0
2018-01-31,23.75,23.95,23.55,23.75,10494,11.875,11.975,11.775,11.875,20988,0.0,1.0
2018-02-01,23.65,23.8,23.55,23.55,12987,11.825,11.9,11.775,11.775,25974,0.0,1.0
2018-02-02,23.55,23.65,23.3,23.65,9567,11.775,11.825,11.65,11.825,19134,0.0,1.0
2018-02-05,22.8,23.6,22.8,23.5,5999,11.4,11.8,11.4,11.75,11998,0.0,1.0
2018-02-06,22.55,22.95,22.35,22.35,11185,11.275,11.475,11.175,11.175,22370,0.0,1.0
2018-02-07,22.35,22.7,22.35,22.5,6726,11.175,11.35,11.175,11.25,13452,0.0,1.0
2018-02-08,22.25,22.3,22.25,22.25,5919,11.125,11.15,11.125,11.125,11838,0.0,1.0
2018-02-09,22.3,22.75,22.25,22.3,5825,11.15,11.375,11.125,11.15,11650,0.0,1.0
2018-02-12,22.8,22.9,22.4,22.45,3854,11.4,11.45,11.2,11.225,7708,0.0,1.0
2018-02-13,22.95,24.02,22.55,22.55,2503,11.475,12.01,11.275,11.275,5006,0.0,1.0
2018-02-14,22.4,23.65,22.25,22.9,9464,11.2,11.825,11.125,11.45,18928,0.0,1.0
2018-02-15,23.65,23.65,23.2,23.2,1069,11.825,11.825,11.6,11.6,2138,0.0,1.0
2018-02-16,23.1,23.7,22.7,23.4,4792,11.55,11.85,11.35,11.7,9584,0.0,1.0
2018-02-20,23.5,24.0,23.5,24.0,4699,11.75,12.0,11.75,12.0,9398,0.0,1.0
2018-02-21,23.8,23.95,23.4,23.4,3798,11.9,11.975,11.7,11.7,7596,0.0,1.0
2018-02-22,23.7,25.0,23.45,25.0,5682,11.85,12.5,11.725,12.5,11364,0.0,1.0
2018-02-23,23.35,23.6,23.2,23.6,3454,11.675,11.8,11.6,11.8,6908,0.0,1.0
2018-02-26,24.65,24.65,23.37,23.75,9628,12.325,12.325,11.685,11.875,19256,0.0,1.0
2018-02-27,23.65,24.55,23.6,24.55,5843,11.825,12.275,11.8,12.275,11686,0.0,1.0
2018-02-28,23.45,23.95,23.4,23.95,110757,11.725,11.975,11.7,11.975,221514,0.0,1.0
2018-03-01,23.35,24.0,23.2,23.35,8022,11.675,12.0,11.6,11.675,16044,0.0,1.0
2018-03-02,24.1,24.35,23.3,23.3,141841,12.05,12.175,11.65,11.65,283682,0.0,1.0
2018-03-05,24.7,24.95,23.95,24.1,12739,12.35,12.475,11.975,12.05,25478,0.0,1.0
2018-03-06,24.8,25.0,24.1,24.3,132136,12.4,12.5,12.05,12.15,264272,0.0,1.0
2018-03-07,25.2,25.25,24.7,24.75,23040,12.6,12.625,12.35,12.375,46080,0.0,1.0
2018-03-08,24.65,25.1,24.2,25.1,11661,12.325,12.55,12.1,12.55,23322,0.0,1.0
2018-03-09,24.65,24.95,24.5,24.65,6726,12.325,12.475,12.25,12.325,13452,0.0,1.0
2018-03-12,24.85,24.85,24.4,24.7,5576,12.425,12.425,12.2,12.35,11152,0.0,1.0
2018-03-13,24.85,25.0,24.68,24.8,10513,12.425,12.5,12.34,12.4,21026,0.0,1.0
2018-03-14,24.75,25.0,24.65,24.7,3008,12.375,12.5,12.325,12.35,6016,0.0,1.0
2018-03-15,26.55,26.75,24.9,25.0,13879,13.275,13.375,12.45,12.5,27758,0.0,1.0
2018-03-16,27.9,28.0,25.65,26.45,36386,13.95,14.0,12.825,13.225,72772,0.0,1.0
2018-03-19,27.85,27.95,27.1,27.6,16817,13.925,13.975,13.55,13.8,33634,0.0,1.0
2018-03-20,27.1,27.7,26.8,27.7,6066,13.55,13.85,13.4,13.85,12132,0.0,1.0
2018-03-21,27.65,27.7,26.85,26.93,13818,13.825,13.85,13.425,13.465,27636,0.0,1.0
2018-03-22,26.7,27.4,26.7,27.25,5440,13.35,13.7,13.35,13.625,10880,0.0,1.0
2018-03-23,26.25,27.3,26.25,26.6,10001,13.125,13.65,13.125,13.3,20002,0.0,1.0
2018-03-26,26.85,26.95,26.25,26.7,5623,13.425,13.475,13.125,13.35,11246,0.0,1.0
2018-03-27,26.3,27.1,26.3,26.85,5200,13.15,13.55,13.15,13.425,10400,0.0,1.0
2018-03-28,26.1,26.85,26.0,26.35,11423,13.05,13.425,13.0,13.175,22846,0.0,1.0
2018-03-29,25.25,26.6,24.95,26.6,19422,12.625,13.3,12.475,13.3,38844,0.0,1.0
2018-04-02,24.35,25.6,24.05,25.45,13935,12.175,12.8,12.025,12.725,27870,0.0,1.0
2018-04-03,24.0,24.75,23.9,23.93,22467,12.0,12.375,11.95,11.965,44934,0.0,1.0
2018-04-04,23.8,24.1,23.75,23.8,22728,11.9,12.05,11.875,11.9,45456,0.0,1.0
2018-04-05,24.4,24.4,24.4,24.4,2028,12.2,12.2,12.2,12.2,4056,0.0,1.0
2018-04-06,24.25,25.1,24.0,24.7,4935,12.125,12.55,12.0,12.35,9870,0.0,1.0
2018-04-09,24.05,24.4,24.05,24.15,3018,12.025,12.2,12.025,12.075,6036,0.0,1.0
2018-04-10,25.0,25.3,23.95,23.95,5552,12.5,12.65,11.975,11.975,11104,0.0,1.0
2018-04-11,25.25,25.45,25.0,25.0,15447,12.625,12.725,12.5,12.5,30894,0.0,1.0
2018-04-12,25.2,25.7,25.0,25.7,8651,12.6,12.85,12.5,12.85,17302,0.0,1.0
2018-04-13,25.05,25.65,25.0,25.1,6812,12.525,12.825,12.5,12.55,13624,0.0,1.0
2018-04-16,25.5,26.85,25.05,25.2,5707,12.75,13.425,12.525,12.6,11414,0.0,1.0
2018-04-17,25.3,26.0,25.05,26.0,7611,12.65,13.0,12.525,13.0,15222,0.0,1.0
2018-04-18,25.15,25.35,24.9,25.15,9484,12.575,12.675,12.45,12.575,18968,0.0,1.0
2018-04-19,24.95,26.0,24.43,26.0,11065,12.475,13.0,12.215,13.0,22130,0.0,1.0
2018-04-20,24.55,25.15,23.5,23.5,6320,12.275,12.575,11.75,11.75,12640,0.0,1.0
2018-04-23,24.0,24.83,23.9,23.9,7437,12.0,12.415,11.95,11.95,14874,0.0,1.0
2018-04-24,23.9,24.25,23.85,24.2,13263,11.95,12.125,11.925,12.1,26526,0.0,1.0
2018-04-25,23.7,24.91,23.55,24.15,12596,11.85,12.455,11.775,12.075,25192,0.0,1.0
2018-04-26,23.35,23.73,23.15,23.55,6690,11.675,11.865,11.575,11.775,13380,0.0,1.0
2018-04-27,22.3,23.55,22.3,23.55,12063,11.15,11.775,11.15,11.775,24126,0.0,1.0
2018-04-30,23.15,23.15,22.25,22.25,13069,11.575,11.575,11.125,11.125,26138,0.0,1.0
2018-05-01,22.85,23.0,22.2,23.0,11480,11.425,11.5,11.1,11.5,22960,0.0,1.0
2018-05-02,22.3,22.6,21.7,22.55,15168,11.15,11.3,10.85,11.275,30336,0.0,1.0
2018-05-03,22.95,23.35,21.85,22.3,8632,11.475,11.675,10.925,11.15,17264,0.0,1.0
2018-05-04,23.85,24.0,23.35,23.38,8077,11.925,12.0,11.675,11.69,16154,0.0,1.0
2018-05-07,23.2,23.5,21.15,23.5,12115,11.6,11.75,10.575,11.75,24230,0.0,1.0
2018-05-08,23.4,23.95,23.3,23.95,11428,11.7,11.975,11.65,11.975,22856,0.0,1.0
2018-05-09,24.2,24.2,23.55,23.55,5007,12.1,12.1,11.775,11.775,10014,0.0,1.0
2018-05-10,24.05,24.35,23.7,23.75,3395,12.025,12.175,11.85,11.875,6790,0.0,1.0
2018-05-11,24.8,25.25,23.0,24.0,7281,12.4,12.625,11.5,12.0,14562,0.0,1.0
2018-05-14,23.6,25.22,23.38,23.38,6250,11.8,12.61,11.69,11.69,12500,0.0,1.0
2018-05-15,23.0,23.37,22.65,22.76,12497,11.5,11.685,11.325,11.38,24994,0.0,1.0
2018-05-16,23.5,23.88,23.15,23.15,12581,11.75,11.94,11.575,11.575,25162,0.0,1.0
2018-05-17,23.8,23.9,22.25,23.0,11244,11.9,11.95,11.125,11.5,22488,0.0,1.0
2018-05-18,24.7,24.83,23.8,24.0,13806,12.35,12.415,11.9,12.0,27612,0.0,1.0
2018-05-21,24.55,25.0,24.55,25.0,5047,12.275,12.5,12.275,12.5,10094,0.0,1.0
2018-05-22,23.85,24.11,23.7,23.9,2363,11.925,12.055,11.85,11.95,4726,0.0,1.0
2018-05-23,24.25,24.55,23.82,23.82,5678,12.125,12.275,11.91,11.91,11356,0.0,1.0
2018-05-24,24.15,24.65,24.1,24.3,4140,12.075,12.325,12.05,12.15,8280,0.0,1.0
2018-05-25,24.05,24.2,23.6,24.2,3189,12.025,12.1,11.8,12.1,6378,0.0,1.0
2018-05-29,23.65,23.8,23.2,23.35,3102,11.825,11.9,11.6,11.675,6204,0.0,1.0
2018-05-30,24.05,24.35,23.35,23.35,6165,12.025,12.175,11.675,11.675,12330,0.0,1.0
2018-05-31,24.05,24.6,23.7,23.7,4606,12.025,12.3,11.85,11.85,9212,0.0,1.0
2018-06-01,24.4,25.1,23.75,24.7,12935,12.2,12.55,11.875,12.35,25870,0.0,1.0
2018-06-04,24.3,24.5,24.3,24.5,3619,12.15,12.25,12.15,12.25,7238,0.0,1.0
2018-06-05,24.35,24.6,23.85,24.4,7755,12.175,12.3,11.925,12.2,15510,0.0,1.0
2018-06-06,24.45,24.93,24.3,24.8,26986,12.225,12.465,12.15,12.4,53972,0.0,1.0
2018-06-07,24.35,24.68,24.25,24.35,4439,12.175,12.34,12.125,12.175,8878,0.0,1.0
2018-06-08,24.3,24.65,23.65,24.15,27796,12.15,12.325,11.825,12.075,55592,0.0,1.0
2018-06-11,24.05,24.7,24.05,24.3,7382,12.025,12.35,12.025,12.15,14764,0.0,1.0
2018-06-12,24.2,24.2,23.25,24.05,12507,12.1,12.1,11.625,12.025,25014,0.0,1.0
2018-06-13,24.35,24.6,23.95,23.95,4554,12.175,12.3,11.975,11.975,9108,0.0,1.0
2018-06-14,24.45,24.85,23.9,24.5,25072,12.225,12.425,11.95,12.25,50144,0.0,1.0
2018-06-15,24.3,24.45,21.0,24.25,13827,12.15,12.225,10.5,12.125,27654,0.0,1.0
2018-06-18,24.4,24.45,23.75,24.15,9809,12.2,12.225,11.875,12.075,19618,0.0,1.0
2018-06-19,24.45,24.65,23.25,23.95,15136,12.225,12.325,11.625,11.975,30272,0.0,1.0
2018-06-20,24.3,24.6,24.05,24.45,5930,12.15,12.3,12.025,12.225,11860,0.0,1.0
2018-06-21,24.0,24.3,23.8,23.8,7617,12.0,12.15,11.9,11.9,15234,0.0,1.0
2018-06-22,24.8,24.95,23.4,23.7,114230,12.4,12.475,11.7,11.85,228460,0.0,1.0
2018-06-25,24.5,24.85,24.05,24.45,8762,12.25,12.425,12.025,12.225,17524,0.0,1.0
2018-06-26,24.9,25.2,22.95,22.95,11902,12.45,12.6,11.475,11.475,23804,0.0,1.0
2018-06-27,24.5,25.23,24.5,25.0,5298,12.25,12.615,12.25,12.5,10596,0.0,1.0
2018-06-28,24.1,24.4,23.75,24.0,11372,12.05,12.2,11.875,12.0,22744,0.0,1.0
2018-06-29,24.35,24.7,23.57,24.3,12146,12.175,12.35,11.785,12.15,24292,0.0,1.0
2018-07-02,24.3,24.7,23.19,24.35,9509,12.15,12.35,11.595,12.175,19018,0.0,1.0
2018-07-03,24.5,24.6,24.0,24.55,4349,12.25,12.3,12.0,12.275,8698,0.0,1.0
2018-07-05,24.6,25.0,24.0,24.7,9453,12.3,12.5,12.0,12.35,18906,0.0,1.0
2018-07-06,25.05,25.1,24.25,24.7,13026,12.525,12.55,12.125,12.35,26052,0.0,1.0
2018-07-09,25.45,25.8,24.9,25.2,20296,12.725,12.9,12.45,12.6,40592,0.0,1.0
2018-07-10,25.1,25.9,24.8,25.6,10265,12.55,12.95,12.4,12.8,20530,0.0,1.0
2018-07-11,24.7,25.35,24.7,25.15,5099,12.35,12.675,12.35,12.575,10198,0.0,1.0
2018-07-12,24.65,25.0,24.2,25.0,8488,12.325,12.5,12.1,12.5,16976,0.0,1.0
2018-07-13,24.8,25.1,24.6,24.6,3805,12.4,12.55,12.3,12.3,7610,0.0,1.0
2018-07-16,25.05,25.05,24.5,24.95,6655,12.525,12.525,12.25,12.475,13310,0.0,1.0
2018-07-17,24.7,25.41,24.65,24.85,7715,12.35,12.705,12.325,12.425,15430,0.0,1.0
2018-07-18,25.0,25.35,24.55,24.65,9303,12.5,12.675,12.275,12.325,18606,0.0,1.0
2018-07-19,24.95,25.55,24.65,25.1,13096,12.475,12.775,12.325,12.55,26192,0.0,1.0
2018-07-20,24.7,25.3,24.65,24.95,16950,12.35,12.65,12.325,12.475,33900,0.0,1.0
2018-07-23,24.55,24.9,24.5,24.85,5732,12.275,12.45,12.25,12.425,11464,0.0,1.0
2018-07-24,24.1,24.63,24.0,24.59,6378,12.05,12.315,12.0,12.295,12756,0.0,1.0
2018-07-25,23.5,24.4,23.5,23.75,9120,11.75,12.2,11.75,11.875,18240,0.0,1.0
2018-07-26,27.0,27.75,25.0,25.0,41058,13.5,13.875,12.5,12.5,82116,0.0,1.0
2018-07-27,26.6,27.4,26.6,27.4,11656,13.3,13.7,13.3,13.7,23312,0.0,1.0
2018-07-30,26.35,27.55,26.01,26.75,16245,13.175,13.775,13.005,13.375,32490,0.0,1.0
2018-07-31,27.05,27.2,26.75,26.75,17891,13.525,13.6,13.375,13.375,35782,0.0,1.0
2018-08-01,27.75,27.8,27.1,27.4,22808,13.875,13.9,13.55,13.7,45616,0.0,1.0
2018-08-02,28.1,28.2,27.65,27.75,24156,14.05,14.1,13.825,13.875,48312,0.0,1.0
2018-08-03,28.35,28.65,27.8,27.8,21667,14.175,14.325,13.9,13.9,43334,0.0,1.0
2018-08-06,29.3,29.4,28.6,28.6,23530,14.65,14.7,14.3,14.3,47060,0.0,1.0
2018-08-07,30.0,30.25,29.51,29.55,6364,15.0,15.125,14.755,14.775,12728,0.0,1.0
2018-08-08,30.85,31.15,30.0,30.1,29236,15.425,15.575,15.0,15.05,58472,0.0,1.0
2018-08-09,29.45,31.08,28.9,30.55,18589,14.725,15.54,14.45,15.275,37178,0.0,1.0
2018-08-10,29.85,30.25,29.05,29.25,13389,14.925,15.125,14.525,14.625,26778,0.0,1.0
2018-08-13,29.9,30.2,29.15,29.65,8789,14.95,15.1,14.575,14.825,17578,0.0,1.0
2018-08-14,30.55,31.6,30.0,30.05,15538,15.275,15.8,15.0,15.025,31076,0.0,1.0
2018-08-15,29.9,30.6,29.85,30.5,5364,14.95,15.3,14.925,15.25,10728,0.0,1.0
2018-08-16,29.7,30.05,29.25,29.7,23529,14.85,15.025,14.625,14.85,47058,0.0,1.0
2018-08-17,31.65,32.1,29.55,29.55,10277,15.825,16.05,14.775,14.775,20554,0.0,1.0
2018-08-20,31.5,31.85,31.4,31.65,4828,15.75,15.925,15.7,15.825,9656,0.0,1.0
2018-08-21,32.1,33.98,32.0,32.5,11771,16.05,16.99,16.0,16.25,23542,0.0,1.0
2018-08-22,32.4,32.6,31.65,31.65,6260,16.2,16.3,15.825,15.825,12520,0.0,1.0
2018-08-23,32.05,32.35,31.8,32.2,2506,16.025,16.175,15.9,16.1,5012,0.0,1.0
2018-08-24,32.1,32.35,31.75,32.05,3772,16.05,16.175,15.875,16.025,7544,0.0,1.0
2018-08-27,31.05,32.3,31.0,32.3,6237,15.525,16.15,15.5,16.15,12474,0.0,1.0
2018-08-28,31.25,31.45,31.17,31.25,3458,15.625,15.725,15.585,15.625,6916,0.0,1.0
2018-08-29,31.5,31.8,31.25,31.25,3010,15.75,15.9,15.625,15.625,6020,0.0,1.0
2018-08-30,32.5,33.0,31.4,31.4,21362,16.25,16.5,15.7,15.7,42724,0.0,1.0
2018-08-31,33.7,33.95,31.71,32.35,27097,16.85,16.975,15.855,16.175,54194,0.0,1.0
2018-09-04,36.3,36.8,33.44,33.9,55744,18.15,18.4,16.72,16.95,111488,0.0,1.0
2018-09-05,36.7,36.8,34.78,36.0,19100,18.35,18.4,17.39,18.0,38200,0.0,1.0
2018-09-06,35.35,36.9,34.65,36.9,11310,17.675,18.45,17.325,18.45,22620,0.0,1.0
2018-09-07,34.4,35.25,33.78,35.25,11932,17.2,17.625,16.89,17.625,23864,0.0,1.0
2018-09-10,33.65,34.45,33.4,34.35,8830,16.825,17.225,16.7,17.175,17660,0.0,1.0
2018-09-11,32.9,33.85,32.4,33.85,23365,16.45,16.925,16.2,16.925,46730,0.0,1.0
2018-09-12,32.4,32.9,32.4,32.45,9888,16.2,16.45,16.2,16.225,19776,0.0,1.0
2018-09-13,33.15,34.2,32.25,32.25,17366,16.575,17.1,16.125,16.125,34732,0.0,1.0
2018-09-14,33.4,34.12,33.1,33.25,11190,16.7,17.06,16.55,16.625,22380,0.0,1.0
2018-09-17,32.9,33.6,32.55,33.6,7537,16.45,16.8,16.275,16.8,15074,0.0,1.0
2018-09-18,32.95,33.5,32.6,32.6,9078,16.475,16.75,16.3,16.3,18156,0.0,1.0
2018-09-19,31.95,33.4,31.85,33.3,12162,15.975,16.7,15.925,16.65,24324,0.0,1.0
2018-09-20,32.35,32.78,31.43,32.3,9757,16.175,16.39,15.715,16.15,19514,0.0,1.0
2018-09-21,31.15,32.25,31.0,32.25,45188,15.575,16.125,15.5,16.125,90376,0.0,1.0
2018-09-24,31.3,31.35,30.55,31.2,11353,15.65,15.675,15.275,15.6,22706,0.0,1.0
2018-09-25,33.3,33.4,31.2,31.2,12767,16.65,16.7,15.6,15.6,25534,0.0,1.0
2018-09-26,32.7,33.35,32.58,33.35,2898,16.35,16.675,16.29,16.675,5796,0.0,1.0
2018-09-27,32.8,34.3,32.35,33.65,14622,16.4,17.15,16.175,16.825,29244,0.0,1.0
2018-09-28,33.9,33.9,32.85,32.85,6474,16.95,16.95,16.425,16.425,12948,0.0,1.0
2018-10-01,33.45,34.6,32.83,34.0,23952,16.725,17.3,16.415,17.0,47904,0.0,1.0
2018-10-02,32.3,33.5,32.3,33.5,11879,16.15,16.75,16.15,16.75,23758,0.0,1.0
2018-10-03,33.15,33.15,31.78,32.7,8119,16.575,16.575,15.89,16.35,16238,0.0,1.0
2018-10-04,34.54,34.7,33.15,33.15,14555,17.27,17.35,16.575,16.575,29110,0.0,1.0
2018-10-05,34.02,34.89,33.3,34.89,7334,17.01,17.445,16.65,17.445,14668,0.0,1.0
2018-10-08,33.15,34.14,32.95,34.14,6011,16.575,17.07,16.475,17.07,12022,0.0,1.0
2018-10-09,32.37,32.84,31.65,32.7,7205,16.185,16.42,15.825,16.35,14410,0.0,1.0
2018-10-10,30.26,32.58,30.26,31.88,6272,15.13,16.29,15.13,15.94,12544,0.0,1.0
2018-10-11,29.7,31.14,28.0,30.3,12597,14.85,15.57,14.0,15.15,25194,0.0,1.0
2018-10-12,29.18,30.0,28.18,30.0,10144,14.59,15.0,14.09,15.0,20288,0.0,1.0
2018-10-15,29.44,29.77,28.52,29.1,6518,14.72,14.885,14.26,14.55,13036,0.0,1.0
2018-10-16,31.0,31.4,29.39,29.49,6514,15.5,15.7,14.695,14.745,13028,0.0,1.0
2018-10-17,31.45,31.92,30.63,30.63,6056,15.725,15.96,15.315,15.315,12112,0.0,1.0
2018-10-18,29.97,31.71,28.99,31.71,7465,14.985,15.855,14.495,15.855,14930,0.0,1.0
2018-10-19,30.7,31.3,30.1,30.1,13636,15.35,15.65,15.05,15.05,27272,0.0,1.0
2018-10-22,31.25,31.59,31.1,31.11,4379,15.625,15.795,15.55,15.555,8758,0.0,1.0
2018-10-23,31.06,32.88,31.06,31.2,22426,15.53,16.44,15.53,15.6,44852,0.0,1.0
2018-10-24,31.05,31.2,31.05,31.1,5060,15.525,15.6,15.525,15.55,10120,0.0,1.0
2018-10-25,30.51,31.35,30.1,31.0,30606,15.255,15.675,15.05,15.5,61212,0.0,1.0
2018-10-26,31.76,34.55,30.05,30.49,22238,15.88,17.275,15.025,15.245,44476,0.0,1.0
2018-10-29,32.56,33.12,31.99,32.34,6851,16.28,16.56,15.995,16.17,13702,0.0,1.0
2018-10-30,33.79,34.26,32.36,32.6,12315,16.895,17.13,16.18,16.3,24630,0.0,1.0
2018-10-31,33.06,34.03,32.04,33.89,23037,16.53,17.015,16.02,16.945,46074,0.0,1.0
2018-11-01,32.67,33.0,32.51,33.0,11179,16.335,16.5,16.255,16.5,22358,0.0,1.0
2018-11-02,32.2,33.2,31.21,32.75,11647,16.1,16.6,15.605,16.375,23294,0.0,1.0
2018-11-05,30.9,32.66,30.56,32.6,16261,15.45,16.33,15.28,16.3,32522,0.0,1.0
2018-11-06,30.43,30.8,30.34,30.6,11008,15.215,15.4,15.17,15.3,22016,0.0,1.0
2018-11-07,30.48,30.65,30.25,30.4,15345,15.24,15.325,15.125,15.2,30690,0.0,1.0
2018-11-08,30.6,30.84,30.3,30.3,15040,15.3,15.42,15.15,15.15,30080,0.0,1.0
2018-11-09,31.07,31.09,30.85,30.86,4221,15.535,15.545,15.425,15.43,8442,0.0,1.0
2018-11-12,31.53,31.77,30.95,31.1,24316,15.765,15.885,15.475,15.55,48632,0.0,1.0
2018-11-13,31.69,32.22,31.51,31.8,6308,15.845,16.11,15.755,15.9,12616,0.0,1.0
2018-11-14,31.55,32.0,31.35,31.74,11200,15.775,16.0,15.675,15.87,22400,0.0,1.0
2018-11-15,31.15,31.8,31.15,31.57,23141,15.575,15.9,15.575,15.785,46282,0.0,1.0
2018-11-16,31.26,31.73,30.61,31.15,7803,15.63,15.865,15.305,15.575,15606,0.0,1.0
2018-11-19,31.05,31.8,31.05,31.8,9808,15.525,15.9,15.525,15.9,19616,0.0,1.0
2018-11-20,31.02,31.99,31.0,31.05,7502,15.51,15.995,15.5,15.525,15004,0.0,1.0
2018-11-21,30.99,31.1,30.95,31.1,2748,15.495,15.55,15.475,15.55,5496,0.0,1.0
2018-11-23,31.67,31.67,30.94,30.95,3750,15.835,15.835,15.47,15.475,7500,0.0,1.0
2018-11-26,30.92,31.59,30.85,31.59,8913,15.46,15.795,15.425,15.795,17826,0.0,1.0
2018-11-27,31.25,31.25,30.85,30.85,1630,15.625,15.625,15.425,15.425,3260,0.0,1.0
2018-11-28,31.85,31.94,31.3,31.92,3985,15.925,15.97,15.65,15.96,7970,0.0,1.0
2018-11-29,30.98,31.48,30.83,31.48,5981,15.49,15.74,15.415,15.74,11962,0.0,1.0
2018-11-30,30.8,31.37,30.8,31.27,13852,15.4,15.685,15.4,15.635,27704,0.0,1.0
2018-12-03,31.13,31.54,30.7,31.0,20048,15.565,15.77,15.35,15.5,40096,0.0,1.0
2018-12-04,30.65,31.22,30.65,31.05,11039,15.325,15.61,15.325,15.525,22078,0.0,1.0
2018-12-06,30.6,30.98,30.55,30.64,8861,15.3,15.49,15.275,15.32,17722,0.0,1.0
2018-12-07,29.79,30.9,29.47,30.63,10179,14.895,15.45,14.735,15.315,20358,0.0,1.0
2018-12-10,28.76,30.21,28.1,29.56,17085,14.38,15.105,14.05,14.78,34170,0.0,1.0
2018-12-11,29.1,29.17,28.3,28.72,3653,14.55,14.585,14.15,14.36,7306,0.0,1.0
2018-12-12,29.51,31.95,29.13,29.13,8521,14.755,15.975,14.565,14.565,17042,0.0,1.0
2018-12-13,29.32,30.28,29.24,30.28,3644,14.66,15.14,14.62,15.14,7288,0.0,1.0
2018-12-14,29.36,30.6,29.2,29.37,13635,14.68,15.3,14.6,14.685,27270,0.0,1.0
2018-12-17,29.25,29.97,29.0,29.41,15296,14.625,14.985,14.5,14.705,30592,0.0,1.0
2018-12-18,31.2,31.79,30.05,30.05,16594,15.6,15.895,15.025,15.025,33188,0.0,1.0
2018-12-19,31.34,31.82,31.2,31.2,6095,15.67,15.91,15.6,15.6,12190,0.0,1.0
2018-12-20,31.55,31.99,31.22,31.53,12682,15.775,15.995,15.61,15.765,25364,0.0,1.0
2018-12-21,31.79,31.89,31.2,31.49,32153,15.895,15.945,15.6,15.745,64306,0.0,1.0
2018-12-24,31.2,31.82,31.2,31.66,3499,15.6,15.91,15.6,15.83,6998,0.0,1.0
2018-12-26,31.73,31.95,30.54,31.4,15224,15.865,15.975,15.27,15.7,30448,0.0,1.0
2018-12-27,31.8,32.0,31.37,31.58,4958,15.9,16.0,15.685,15.79,9916,0.0,1.0
2018-12-28,31.76,32.0,31.25,31.8,6981,15.88,16.0,15.625,15.9,13962,0.0,1.0
2018-12-31,31.6,31.93,31.25,31.89,11477,15.8,15.965,15.625,15.945,22954,0.0,1.0
2019-01-02,31.95,31.99,31.46,31.46,7019,15.975,15.995,15.73,15.73,14038,0.0,1.0
2019-01-03,31.36,31.89,31.25,31.89,4162,15.68,15.945,15.625,15.945,8324,0.0,1.0
2019-01-04,31.37,31.79,31.25,31.42,8122,15.685,15.895,15.625,15.71,16244,0.0,1.0
2019-01-07,31.04,31.46,30.81,31.27,9861,15.52,15.73,15.405,15.635,19722,0.0,1.0
2019-01-08,29.82,31.11,29.66,31.11,28720,14.91,15.555,14.83,15.555,57440,0.0,1.0
2019-01-09,30.15,31.0,30.12,30.2,9162,15.075,15.5,15.06,15.1,18324,0.0,1.0
2019-01-10,30.24,30.68,29.61,30.65,6835,15.12,15.34,14.805,15.325,13670,0.0,1.0
2019-01-11,28.8,29.8,28.54,29.8,9111,14.4,14.9,14.27,14.9,18222,0.0,1.0
2019-01-14,28.99,30.0,28.38,28.8,9224,14.495,15.0,14.19,14.4,18448,0.0,1.0
2019-01-15,28.7,29.25,28.7,29.25,2953,14.35,14.625,14.35,14.625,5906,0.0,1.0
2019-01-16,28.9,29.62,28.7,28.92,6149,14.45,14.81,14.35,14.46,12298,0.0,1.0
2019-01-17,29.45,29.61,28.39,28.93,14374,14.725,14.805,14.195,14.465,28748,0.0,1.0
2019-01-18,29.5,29.94,29.35,29.56,12047,14.75,14.97,14.675,14.78,24094,0.0,1.0
2019-01-22,29.2,29.9368,28.92,29.57,12931,14.6,14.9684,14.46,14.785,25862,0.0,1.0
2019-01-23,28.67,29.67,28.67,29.35,10679,14.335,14.835,14.335,14.675,21358,0.0,1.0
2019-01-24,29.1,29.2,28.52,28.82,9122,14.55,14.6,14.26,14.41,18244,0.0,1.0
2019-01-25,29.25,29.8,28.71,29.2,6970,14.625,14.9,14.355,14.6,13940,0.0,1.0
2019-01-28,29.5,31.9,29.0,29.0,14313,14.75,15.95,14.5,14.5,28626,0.0,1.0
2019-01-29,29.2,31.46,28.76,29.54,7667,14.6,15.73,14.38,14.77,15334,0.0,1.0
2019-01-30,29.85,30.5,29.11,30.5,9042,14.925,15.25,14.555,15.25,18084,0.0,1.0
2019-01-31,29.6,30.14,29.02,29.57,7934,14.8,15.07,14.51,14.785,15868,0.0,1.0
2019-02-01,29.28,29.93,28.15,29.42,9390,14.64,14.965,14.075,14.71,18780,0.0,1.0
2019-02-04,29.51,30.53,28.9,29.11,12948,14.755,15.265,14.45,14.555,25896,0.0,1.0
2019-02-05,29.66,29.71,29.63,29.71,1459,14.83,14.855,14.815,14.855,2918,0.0,1.0
2019-02-06,30.35,31.09,29.96,29.96,6767,15.175,15.545,14.98,14.98,13534,0.0,1.0
2019-02-07,30.21,30.84,30.18,30.34,7056,15.105,15.42,15.09,15.17,14112,0.0,1.0
2019-02-08,30.15,30.5,30.02,30.02,2558,15.075,15.25,15.01,15.01,5116,0.0,1.0
2019-02-11,30.5,30.53,30.05,30.23,8190,15.25,15.265,15.025,15.115,16380,0.0,1.0
2019-02-12,30.67,30.98,30.43,30.65,4240,15.335,15.49,15.215,15.325,8480,0.0,1.0
2019-02-13,30.89,30.89,30.54,30.54,2240,15.445,15.445,15.27,15.27,4480,0.0,1.0
2019-02-14,30.45,31.14,30.45,30.7,5877,15.225,15.57,15.225,15.35,11754,0.0,1.0
2019-02-15,30.54,30.94,30.46,30.46,5747,15.27,15.47,15.23,15.23,11494,0.0,1.0
2019-02-19,30.59,30.62,30.51,30.6041,4556,15.295,15.31,15.255,15.30205,9112,0.0,1.0
2019-02-20,29.19,30.8,29.19,30.6,16729,14.595,15.4,14.595,15.3,33458,0.0,1.0
2019-02-21,29.02,29.6266,28.62,29.615,13050,14.51,14.8133,14.31,14.8075,26100,0.0,1.0
2019-02-22,29.2,29.589,28.985,29.22,5862,14.6,14.7945,14.4925,14.61,11724,0.0,1.0
2019-02-25,29.13,30.326,29.07,30.326,8827,14.565,15.163,14.535,15.163,17654,0.0,1.0
2019-02-26,29.7,30.0,29.22,29.22,20479,14.85,15.0,14.61,14.61,40958,0.0,1.0
2019-02-27,29.2,30.2,28.66,29.73,8259,14.6,15.1,14.33,14.865,16518,0.0,1.0
2019-02-28,31.57,32.18,29.93,29.93,39742,15.785,16.09,14.965,14.965,79484,0.0,1.0
2019-03-01,30.67,31.57,30.13,31.57,10761,15.335,15.785,15.065,15.785,21522,0.0,1.0
2019-03-04,30.95,31.02,30.46,30.67,22386,15.475,15.51,15.23,15.335,44772,0.0,1.0
2019-03-05,30.54,31.02,29.88,30.64,6060,15.27,15.51,14.94,15.32,12120,0.0,1.0
2019-03-06,30.66,31.08,30.05,30.05,12450,15.33,15.54,15.025,15.025,24900,0.0,1.0
2019-03-07,30.31,30.8,29.38,30.65,15808,15.155,15.4,14.69,15.325,31616,0.0,1.0
2019-03-08,29.92,30.33,29.28,29.97,21509,14.96,15.165,14.64,14.985,43018,0.0,1.0
2019-03-11,30.1,30.92,29.71,29.92,14531,15.05,15.46,14.855,14.96,29062,0.0,1.0
2019-03-12,30.25,30.48,30.02,30.02,7858,15.125,15.24,15.01,15.01,15716,0.0,1.0
2019-03-13,30.35,31.18,29.68,29.94,21026,15.175,15.59,14.84,14.97,42052,0.0,1.0
2019-03-14,30.45,31.5,29.79,31.1,13639,15.225,15.75,14.895,15.55,27278,0.0,1.0
2019-03-15,31.76,31.96,30.29,30.54,51348,15.88,15.98,15.145,15.27,102696,0.0,1.0
2019-03-18,31.76,31.99,31.51,31.62,12243,15.88,15.995,15.755,15.81,24486,0.0,1.0
2019-03-19,31.75,32.2,31.05,32.0,23708,15.875,16.1,15.525,16.0,47416,0.0,1.0
2019-03-20,31.8,32.0,31.54,31.7,5439,15.9,16.0,15.77,15.85,10878,0.0,1.0
2019-03-21,31.92,32.2,31.53,32.0,25267,15.96,16.1,15.765,16.0,50534,0.0,1.0
2019-03-22,30.9,31.88,30.8,31.75,20071,15.45,15.94,15.4,15.875,40142,0.0,1.0
2019-03-25,31.27,31.55,30.35,31.15,18547,15.635,15.775,15.175,15.575,37094,0.0,1.0
2019-03-26,30.27,31.43,29.59,31.0,14769,15.135,15.715,14.795,15.5,29538,0.0,1.0
2019-03-27,30.76,31.13,29.86,30.06,7552,15.38,15.565,14.93,15.03,15104,0.0,1.0
2019-03-28,30.76,31.25,30.3,31.25,4954,15.38,15.625,15.15,15.625,9908,0.0,1.0
2019-03-29,31.36,31.37,30.31,30.49,16134,15.68,15.685,15.155,15.245,32268,0.0,1.0
2019-04-01,30.77,31.26,30.27,31.26,5233,15.385,15.63,15.135,15.63,10466,0.0,1.0
2019-04-02,30.72,30.9,29.6,30.73,7571,15.36,15.45,14.8,15.365,15142,0.0,1.0
2019-04-03,31.07,31.36,30.45,30.84,3182,15.535,15.68,15.225,15.42,6364,0.0,1.0
2019-04-04,31.3,31.51,30.73,30.73,3899,15.65,15.755,15.365,15.365,7798,0.0,1.0
2019-04-05,31.16,31.39,30.72,31.29,5820,15.58,15.695,15.36,15.645,11640,0.0,1.0
2019-04-08,31.57,31.8,31.26,31.26,7105,15.785,15.9,15.63,15.63,14210,0.0,1.0
2019-04-09,31.01,31.61,30.88,31.57,17750,15.505,15.805,15.44,15.785,35500,0.0,1.0
2019-04-10,30.87,31.21,30.66,31.21,19398,15.435,15.605,15.33,15.605,38796,0.0,1.0
2019-04-11,30.91,31.15,30.61,30.92,5478,15.455,15.575,15.305,15.46,10956,0.0,1.0
2019-04-12,30.75,31.04,30.71,31.0,8937,15.375,15.52,15.355,15.5,17874,0.0,1.0
2019-04-15,30.6,30.96,30.2,30.75,7077,15.3,15.48,15.1,15.375,14154,0.0,1.0
2019-04-16,30.94,31.25,30.445,31.25,10178,15.47,15.625,15.2225,15.625,20356,0.0,1.0
2019-04-17,30.76,31.24,30.63,31.17,11630,15.38,15.62,15.315,15.585,23260,0.0,1.0
2019-04-18,31.6,32.45,31.5,31.99,62844,15.8,16.225,15.75,15.995,125688,0.0,1.0
2019-04-22,31.88,32.02,31.72,31.83,30312,15.94,16.01,15.86,15.915,60624,0.0,1.0
2019-04-23,31.99,32.01,31.44,32.0,29254,15.995,16.005,15.72,16.0,58508,0.0,1.0
2019-04-24,32.0,32.2,31.81,32.0,27826,16.0,16.1,15.905,16.0,55652,0.0,1.0
2019-04-25,31.81,32.05,31.8,32.01,10370,15.905,16.025,15.9,16.005,20740,0.0,1.0
2019-04-26,32.49,32.49,31.9,32.0,14055,16.245,16.245,15.95,16.0,28110,0.0,1.0
2019-04-29,32.59,32.59,32.01,32.49,19914,16.295,16.295,16.005,16.245,39828,0.0,1.0
2019-04-30,32.84,32.88,32.55,32.69,26178,16.42,16.44,16.275,16.345,52356,0.0,1.0
2019-05-01,33.14,33.18,32.62,32.95,31884,16.57,16.59,16.31,16.475,63768,0.0,1.0
2019-05-02,32.69,33.21,32.21,33.18,59678,16.345,16.605,16.105,16.59,119356,0.0,1.0
2019-05-03,32.98,33.01,32.2,32.6,24608,16.49,16.505,16.1,16.3,49216,0.0,1.0
2019-05-06,33.32,33.49,32.63,32.99,43730,16.66,16.745,16.315,16.495,87460,0.0,1.0
2019-05-07,33.12,33.5,32.95,33.3,62510,16.56,16.75,16.475,16.65,125020,0.0,1.0
2019-05-08,33.05,33.25,32.95,33.15,55155,16.525,16.625,16.475,16.575,110310,0.0,1.0
2019-05-09,33.44,33.44,33.05,33.05,21876,16.72,16.72,16.525,16.525,43752,0.0,1.0
2019-05-10,33.54,33.57,33.15,33.32,28929,16.77,16.785,16.575,16.66,57858,0.0,1.0
2019-05-13,33.5,33.78,33.06,33.06,18554,16.75,16.89,16.53,16.53,37108,0.0,1.0
2019-05-14,37.34,37.39,33.61,34.21,117341,18.67,18.695,16.805,17.105,234682,0.0,1.0
2019-05-15,38.0,38.99,37.83,37.99,68598,19.0,19.495,18.915,18.995,137196,0.0,1.0
2019-05-16,37.97,39.03,37.29,38.98,62331,18.985,19.515,18.645,19.49,124662,0.0,1.0
2019-05-17,38.35,38.74,37.31,37.59,22995,19.175,19.37,18.655,18.795,45990,0.0,1.0
2019-05-20,39.2,40.36,38.07,38.07,30949,19.6,20.18,19.035,19.035,61898,0.0,1.0
2019-05-21,38.0,39.58,37.47,38.93,33111,19.0,19.79,18.735,19.465,66222,0.0,1.0
2019-05-22,37.85,38.73,37.62,38.0,21187,18.925,19.365,18.81,19.0,42374,0.0,1.0
2019-05-23,37.56,38.6,36.37,37.89,33215,18.78,19.3,18.185,18.945,66430,0.0,1.0
2019-05-24,38.33,38.58,37.31,37.65,20171,19.165,19.29,18.655,18.825,40342,0.0,1.0
2019-05-28,38.26,38.58,37.66,38.3,26233,19.13,19.29,18.83,19.15,52466,0.0,1.0
2019-05-29,37.41,37.9,37.07,37.9,30071,18.705,18.95,18.535,18.95,60142,0.0,1.0
2019-05-30,37.18,38.0,37.1,37.28,28720,18.59,19.0,18.55,18.64,57440,0.0,1.0
2019-05-31,36.68,37.1,36.58,36.58,16885,18.34,18.55,18.29,18.29,33770,0.0,1.0
2019-06-03,36.75,36.95,36.28,36.81,27379,18.375,18.475,18.14,18.405,54758,0.0,1.0
2019-06-04,36.55,37.01,36.1475,36.72,29322,18.275,18.505,18.07375,18.36,58644,0.0,1.0
2019-06-05,35.77,36.52,35.47,36.51,30964,17.885,18.26,17.735,18.255,61928,0.0,1.0
2019-06-06,34.29,35.69,34.14,35.69,32408,17.145,17.845,17.07,17.845,64816,0.0,1.0
2019-06-07,35.42,36.13,34.01,34.23,45128,17.71,18.065,17.005,17.115,90256,0.0,1.0
2019-06-10,35.2,36.54,34.305,35.46,37605,17.6,18.27,17.1525,17.73,75210,0.0,1.0
2019-06-11,34.37,35.78,34.01,35.36,27942,17.185,17.89,17.005,17.68,55884,0.0,1.0
2019-06-12,34.05,34.37,33.05,34.34,47034,17.025,17.185,16.525,17.17,94068,0.0,1.0
2019-06-13,35.08,36.17,34.05,34.05,33065,17.54,18.085,17.025,17.025,66130,0.0,1.0
2019-06-14,35.37,35.5,34.27,35.22,28575,17.685,17.75,17.135,17.61,57150,0.0,1.0
2019-06-17,36.19,36.96,35.18,35.4,34795,18.095,18.48,17.59,17.7,69590,0.0,1.0
2019-06-18,35.6,37.11,35.5,36.39,48191,17.8,18.555,17.75,18.195,96382,0.0,1.0
2019-06-19,35.33,35.55,34.65,35.55,26391,17.665,17.775,17.325,17.775,52782,0.0,1.0
2019-06-20,35.18,35.7499,34.8,35.44,21603,17.59,17.87495,17.4,17.72,43206,0.0,1.0
2019-06-21,36.73,38.89,34.64,34.86,59909,18.365,19.445,17.32,17.43,119818,0.0,1.0
2019-06-24,34.5,36.53,34.43,36.53,44800,17.25,18.265,17.215,18.265,89600,0.0,1.0
2019-06-25,34.04,34.67,33.78,34.67,30283,17.02,17.335,16.89,17.335,60566,0.0,1.0
2019-06-26,34.27,34.27,33.25,34.13,27911,17.135,17.135,16.625,17.065,55822,0.0,1.0
2019-06-27,35.65,35.95,34.1,34.61,42618,17.825,17.975,17.05,17.305,85236,0.0,1.0
2019-06-28,36.73,36.88,34.86,35.64,326730,18.365,18.44,17.43,17.82,653460,0.0,1.0
2019-07-01,37.02,37.33,35.75,36.88,37073,18.51,18.665,17.875,18.44,74146,0.0,1.0
2019-07-02,37.36,37.51,36.75,37.12,42400,18.68,18.755,18.375,18.56,84800,0.0,1.0
2019-07-03,38.19,38.67,36.78,37.45,18391,19.095,19.335,18.39,18.725,36782,0.0,1.0
2019-07-05,38.4,38.4,37.77,38.11,18825,19.2,19.2,18.885,19.055,37650,0.0,1.0
2019-07-08,37.94,38.75,37.64,38.33,14802,18.97,19.375,18.82,19.165,29604,0.0,1.0
2019-07-09,38.32,38.46,37.66,37.78,14812,19.16,19.23,18.83,18.89,29624,0.0,1.0
2019-07-10,36.74,38.31,36.48,38.31,31386,18.37,19.155,18.24,19.155,62772,0.0,1.0
2019-07-11,36.5,37.11,36.08,36.94,31866,18.25,18.555,18.04,18.47,63732,0.0,1.0
2019-07-12,36.62,36.87,36.4,36.47,31835,18.31,18.435,18.2,18.235,63670,0.0,1.0
2019-07-15,36.66,36.74,36.39,36.6,29029,18.33,18.37,18.195,18.3,58058,0.0,1.0
2019-07-16,36.5,36.7,36.35,36.47,55030,18.25,18.35,18.175,18.235,110060,0.0,1.0
2019-07-17,38.54,38.83,36.35,36.5,44534,19.27,19.415,18.175,18.25,89068,0.0,1.0
2019-07-18,37.94,39.12,37.94,38.5,37292,18.97,19.56,18.97,19.25,74584,0.0,1.0
2019-07-19,37.64,39.17,37.44,37.92,16565,18.82,19.585,18.72,18.96,33130,0.0,1.0
2019-07-22,38.4,38.49,37.17,37.18,13324,19.2,19.245,18.585,18.59,26648,0.0,1.0
2019-07-23,38.46,38.69,37.45,38.44,28632,19.23,19.345,18.725,19.22,57264,0.0,1.0
2019-07-24,39.35,39.38,38.15,38.15,25709,19.675,19.69,19.075,19.075,51418,0.0,1.0
2019-07-25,40.64,43.23,39.38,39.8,67210,20.32,21.615,19.69,19.9,134420,0.0,1.0
2019-07-26,41.33,42.17,40.07,40.7,31807,20.665,21.085,20.035,20.35,63614,0.0,1.0
2019-07-29,41.7,42.9,40.94,41.4,40133,20.85,21.45,20.47,20.7,80266,0.0,1.0
2019-07-30,41.63,42.39,41.62,41.91,30174,20.815,21.195,20.81,20.955,60348,0.0,1.0
2019-07-31,41.87,42.75,41.56,41.72,36095,20.935,21.375,20.78,20.86,72190,0.0,1.0
2019-08-01,40.85,42.68,40.8,41.84,32154,20.425,21.34,20.4,20.92,64308,0.0,1.0
2019-08-02,40.14,41.01,38.98,40.61,21223,20.07,20.505,19.49,20.305,42446,0.0,1.0
2019-08-05,39.19,39.91,38.79,39.69,26989,19.595,19.955,19.395,19.845,53978,0.0,1.0
2019-08-06,39.61,40.17,39.18,39.18,19102,19.805,20.085,19.59,19.59,38204,0.0,1.0
2019-08-07,40.0,40.25,38.29,39.46,90109,20.0,20.125,19.145,19.73,180218,0.0,1.0
2019-08-08,39.9,40.51,39.22,39.62,33541,19.95,20.255,19.61,19.81,67082,0.0,1.0
2019-08-09,40.55,40.9,39.55,39.94,40531,20.275,20.45,19.775,19.97,81062,0.0,1.0
2019-08-12,40.39,40.75,39.57,40.35,37187,20.195,20.375,19.785,20.175,74374,0.0,1.0
2019-08-13,39.58,40.24,39.05,40.24,36415,19.79,20.12,19.525,20.12,72830,0.0,1.0
2019-08-14,37.23,39.4,36.57,39.21,29190,18.615,19.7,18.285,19.605,58380,0.0,1.0
2019-08-15,37.87,38.04,37.15,37.35,27691,18.935,19.02,18.575,18.675,55382,0.0,1.0
2019-08-16,38.02,38.86,38.02,38.06,30800,19.01,19.43,19.01,19.03,61600,0.0,1.0
2019-08-19,38.7,39.37,38.44,38.44,24956,19.35,19.685,19.22,19.22,49912,0.0,1.0
2019-08-20,38.85,39.3,38.81,38.81,9351,19.425,19.65,19.405,19.405,18702,0.0,1.0
2019-08-21,38.63,39.09,38.63,39.09,8654,19.315,19.545,19.315,19.545,17308,0.0,1.0
2019-08-22,37.28,38.7,36.71,38.7,17325,18.64,19.35,18.355,19.35,34650,0.0,1.0
2019-08-23,36.5,37.35,35.82,37.35,14781,18.25,18.675,17.91,18.675,29562,0.0,1.0
2019-08-26,37.93,38.29,36.49,36.49,20129,18.965,19.145,18.245,18.245,40258,0.0,1.0
2019-08-27,37.33,38.08,37.2,38.06,17347,18.665,19.04,18.6,19.03,34694,0.0,1.0
2019-08-28,36.54,37.57,36.47,37.3,9162,18.27,18.785,18.235,18.65,18324,0.0,1.0
2019-08-29,36.19,36.94,36.06,36.44,8516,18.095,18.47,18.03,18.22,17032,0.0,1.0
2019-08-30,36.45,36.45,35.49,35.7,10042,18.225,18.225,17.745,17.85,20084,0.0,1.0
2019-09-03,36.09,36.32,35.48,36.22,16464,18.045,18.16,17.74,18.11,32928,0.0,1.0
2019-09-04,35.63,36.67,35.63,36.39,10826,17.815,18.335,17.815,18.195,21652,0.0,1.0
2019-09-05,37.7,37.89,36.09,36.15,12574,18.85,18.945,18.045,18.075,25148,0.0,1.0
2019-09-06,36.61,37.85,36.28,36.86,14136,18.305,18.925,18.14,18.43,28272,0.0,1.0
2019-09-09,37.75,38.21,35.76,36.62,18044,18.875,19.105,17.88,18.31,36088,0.0,1.0
2019-09-10,39.12,39.73,37.69,37.85,17111,19.56,19.865,18.845,18.925,34222,0.0,1.0
2019-09-11,39.88,40.25,38.06,39.23,20563,19.94,20.125,19.03,19.615,41126,0.0,1.0
2019-09-12,41.5,41.69,39.42,39.42,16116,20.75,20.845,19.71,19.71,32232,0.0,1.0
2019-09-13,41.01,41.9,40.95,41.52,13733,20.505,20.95,20.475,20.76,27466,0.0,1.0
2019-09-16,41.52,41.91,40.78,40.91,17503,20.76,20.955,20.39,20.455,35006,0.0,1.0
2019-09-17,41.63,41.78,40.99,41.54,13362,20.815,20.89,20.495,20.77,26724,0.0,1.0
2019-09-18,41.26,41.68,40.7,41.68,28993,20.63,20.84,20.35,20.84,57986,0.0,1.0
2019-09-19,41.22,41.9,40.9,41.59,16521,20.61,20.95,20.45,20.795,33042,0.0,1.0
2019-09-20,39.55,41.79,39.25,41.21,79333,19.775,20.895,19.625,20.605,158666,0.0,1.0
2019-09-23,39.1,39.91,38.65,39.91,24941,19.55,19.955,19.325,19.955,49882,0.0,1.0
2019-09-24,38.31,39.28,38.09,39.27,17450,19.155,19.64,19.045,19.635,34900,0.0,1.0
2019-09-25,39.86,40.2,37.87,38.06,25688,19.93,20.1,18.935,19.03,51376,0.0,1.0
2019-09-26,39.63,40.39,39.34,40.07,21680,19.815,20.195,19.67,20.035,43360,0.0,1.0
2019-09-27,39.34,40.4,39.09,40.35,14808,19.67,20.2,19.545,20.175,29616,0.0,1.0
2019-09-30,38.73,39.73,38.56,39.45,43481,19.365,19.865,19.28,19.725,86962,0.0,1.0
2019-10-01,38.44,39.48,38.21,39.18,14357,19.22,19.74,19.105,19.59,28714,0.0,1.0
2019-10-02,37.8,38.35,37.16,38.15,14262,18.9,19.175,18.58,19.075,28524,0.0,1.0
2019-10-03,37.97,38.15,37.2,37.95,23984,18.985,19.075,18.6,18.975,47968,0.0,1.0
2019-10-04,38.21,38.43,37.64,38.0,23414,19.105,19.215,18.82,19.0,46828,0.0,1.0
2019-10-07,38.0,38.36,37.85,38.2,25308,19.0,19.18,18.925,19.1,50616,0.0,1.0
2019-10-08,37.07,37.85,37.06,37.85,9846,18.535,18.925,18.53,18.925,19692,0.0,1.0
2019-10-09,37.35,37.48,36.73,37.1,18457,18.675,18.74,18.365,18.55,36914,0.0,1.0
2019-10-10,38.21,38.4,37.42,37.42,20798,19.105,19.2,18.71,18.71,41596,0.0,1.0
2019-10-11,39.75,40.35,38.21,38.4,21592,19.875,20.175,19.105,19.2,43184,0.0,1.0
2019-10-14,40.46,40.6,39.6,39.7,12798,20.23,20.3,19.8,19.85,25596,0.0,1.0
2019-10-15,41.08,41.3,40.41,40.46,8527,20.54,20.65,20.205,20.23,17054,0.0,1.0
2019-10-16,41.55,41.75,40.83,41.08,15102,20.775,20.875,20.415,20.54,30204,0.0,1.0
2019-10-17,42.95,43.11,41.67,42.0,18839,21.475,21.555,20.835,21.0,37678,0.0,1.0
2019-10-18,42.85,43.24,42.55,42.97,9110,21.425,21.62,21.275,21.485,18220,0.0,1.0
2019-10-21,43.21,44.05,42.82,43.14,11064,21.605,22.025,21.41,21.57,22128,0.0,1.0
2019-10-22,43.5,43.65,43.22,43.28,3996,21.75,21.825,21.61,21.64,7992,0.0,1.0
2019-10-23,44.3,44.99,43.63,43.63,10233,22.15,22.495,21.815,21.815,20466,0.0,1.0
2019-10-24,47.1,47.81,44.99,44.99,95769,23.55,23.905,22.495,22.495,191538,0.0,1.0
2019-10-25,47.14,48.83,46.48,46.65,54911,23.57,24.415,23.24,23.325,109822,0.0,1.0
2019-10-28,47.79,48.25,47.44,47.44,27093,23.895,24.125,23.72,23.72,54186,0.0,1.0
2019-10-29,47.52,47.85,47.45,47.8,19196,23.76,23.925,23.725,23.9,38392,0.0,1.0
2019-10-30,46.5,48.25,46.13,47.53,11166,23.25,24.125,23.065,23.765,22332,0.0,1.0
2019-10-31,45.95,47.23,45.88,46.33,18717,22.975,23.615,22.94,23.165,37434,0.0,1.0
2019-11-01,46.78,46.91,45.9,46.26,58756,23.39,23.455,22.95,23.13,117512,0.0,1.0
2019-11-04,46.2,47.35,46.12,46.79,18698,23.1,23.675,23.06,23.395,37396,0.0,1.0
2019-11-05,46.97,47.5,46.37,46.37,17909,23.485,23.75,23.185,23.185,35818,0.0,1.0
2019-11-06,46.77,46.82,46.1,46.76,14861,23.385,23.41,23.05,23.38,29722,0.0,1.0
2019-11-07,47.37,47.74,46.41,46.95,8524,23.685,23.87,23.205,23.475,17048,0.0,1.0
2019-11-08,47.8,47.98,47.25,47.47,12538,23.9,23.99,23.625,23.735,25076,0.0,1.0
2019-11-11,47.82,48.3,47.54,47.69,8259,23.91,24.15,23.77,23.845,16518,0.0,1.0
2019-11-12,48.74,48.97,48.01,48.62,8846,24.37,24.485,24.005,24.31,17692,0.0,1.0
2019-11-13,48.66,49.71,47.8,48.32,9841,24.33,24.855,23.9,24.16,19682,0.0,1.0
2019-11-14,48.47,48.87,48.21,48.36,10402,24.235,24.435,24.105,24.18,20804,0.0,1.0
2019-11-15,48.28,48.9,48.22,48.9,8047,24.14,24.45,24.11,24.45,16094,0.0,1.0
2019-11-18,47.4,48.3,47.0,48.3,12428,23.7,24.15,23.5,24.15,24856,0.0,1.0
2019-11-19,49.26,49.5,47.52,48.1,9459,24.63,24.75,23.76,24.05,18918,0.0,1.0
2019-11-20,48.86,49.6,48.64,48.83,26404,24.43,24.8,24.32,24.415,52808,0.0,1.0
2019-11-21,48.01,49.0,47.06,48.71,21133,24.005,24.5,23.53,24.355,42266,0.0,1.0
2019-11-22,49.18,49.25,47.86,48.24,11517,24.59,24.625,23.93,24.12,23034,0.0,1.0
2019-11-25,50.98,51.0,49.14,49.14,12076,25.49,25.5,24.57,24.57,24152,0.0,1.0
2019-11-26,52.01,52.45,50.96,51.0,20096,26.005,26.225,25.48,25.5,40192,0.0,1.0
2019-11-27,51.64,52.2,51.39,52.2,17009,25.82,26.1,25.695,26.1,34018,0.0,1.0
2019-11-29,51.56,52.16,51.2,52.16,5919,25.78,26.08,25.6,26.08,11838,0.0,1.0
2019-12-02,49.65,51.37,48.57,51.37,25739,24.825,25.685,24.285,25.685,51478,0.0,1.0
2019-12-03,49.7,50.04,48.65,49.29,14191,24.85,25.02,24.325,24.645,28382,0.0,1.0
2019-12-04,50.12,51.11,48.93,50.0,13398,25.06,25.555,24.465,25.0,26796,0.0,1.0
2019-12-05,50.15,50.87,49.74,50.35,11125,25.075,25.435,24.87,25.175,22250,0.0,1.0
2019-12-06,50.51,52.05,50.3,50.46,17225,25.255,26.025,25.15,25.23,34450,0.0,1.0
2019-12-09,50.7,51.28,50.11,50.53,8096,25.35,25.64,25.055,25.265,16192,0.0,1.0
2019-12-10,52.0,52.31,50.38,50.7,17827,26.0,26.155,25.19,25.35,35654,0.0,1.0
2019-12-11,52.33,52.63,51.54,51.67,21505,26.165,26.315,25.77,25.835,43010,0.0,1.0
2019-12-12,52.59,53.17,51.62,52.24,16117,26.295,26.585,25.81,26.12,32234,0.0,1.0
2019-12-13,52.7,53.36,52.0,52.5,11347,26.35,26.68,26.0,26.25,22694,0.0,1.0
2019-12-16,53.6,53.6,52.39,52.97,18201,26.8,26.8,26.195,26.485,36402,0.0,1.0
2019-12-17,53.5,54.56,52.93,53.22,24046,26.75,27.28,26.465,26.61,48092,0.0,1.0
2019-12-18,53.19,55.89,53.14,53.5,30804,26.595,27.945,26.57,26.75,61608,0.0,1.0
2019-12-19,52.7,53.09,51.71,52.87,11879,26.35,26.545,25.855,26.435,23758,0.0,1.0
2019-12-20,51.0,52.8,50.5,52.8,39160,25.5,26.4,25.25,26.4,78320,0.0,1.0
2019-12-23,52.02,52.49,51.0,51.0,9073,26.01,26.245,25.5,25.5,18146,0.0,1.0
2019-12-24,52.06,52.62,51.51,52.62,10311,26.03,26.31,25.755,26.31,20622,0.0,1.0
2019-12-26,52.69,53.58,51.88,52.45,16526,26.345,26.79,25.94,26.225,33052,0.0,1.0
2019-12-27,52.25,52.91,51.68,52.36,10638,26.125,26.455,25.84,26.18,21276,0.0,1.0
2019-12-30,52.4,52.4,51.46,52.25,11650,26.2,26.2,25.73,26.125,23300,0.0,1.0
2019-12-31,52.1,53.06,52.1,52.39,12544,26.05,26.53,26.05,26.195,25088,0.0,1.0
2020-01-02,52.63,52.98,51.2,52.34,12744,26.315,26.49,25.6,26.17,25488,0.0,1.0
2020-01-03,52.42,53.0,50.99,52.15,13869,26.21,26.5,25.495,26.075,27738,0.0,1.0
2020-01-06,53.42,53.58,51.85,52.23,11248,26.71,26.79,25.925,26.115,22496,0.0,1.0
2020-01-07,53.86,53.86,53.4,53.4,9208,26.93,26.93,26.7,26.7,18416,0.0,1.0
2020-01-08,55.11,55.98,53.87,53.87,18827,27.555,27.99,26.935,26.935,37654,0.0,1.0
2020-01-09,57.61,57.98,55.53,55.97,30575,28.805,28.99,27.765,27.985,61150,0.0,1.0
2020-01-10,56.21,58.28,56.09,57.77,27172,28.105,29.14,28.045,28.885,54344,0.0,1.0
2020-01-13,56.19,56.89,55.31,56.4,13268,28.095,28.445,27.655,28.2,26536,0.0,1.0
2020-01-14,55.8,57.78,54.84,56.21,14230,27.9,28.89,27.42,28.105,28460,0.0,1.0
2020-01-15,55.04,56.92,54.22,55.38,9478,27.52,28.46,27.11,27.69,18956,0.0,1.0
2020-01-16,55.82,56.5,54.63,55.24,17430,27.91,28.25,27.315,27.62,34860,0.0,1.0
2020-01-17,54.7,56.3,54.52,56.3,12320,27.35,28.15,27.26,28.15,24640,0.0,1.0
2020-01-21,53.36,54.47,53.13,54.47,13242,26.68,27.235,26.565,27.235,26484,0.0,1.0
2020-01-22,52.87,53.55,52.87,53.55,12622,26.435,26.775,26.435,26.775,25244,0.0,1.0
2020-01-23,52.61,53.5,51.89,53.5,12256,26.305,26.75,25.945,26.75,24512,0.0,1.0
2020-01-24,52.39,53.17,52.08,52.68,7153,26.195,26.585,26.04,26.34,14306,0.0,1.0
2020-01-27,52.5,52.56,50.8,52.0,11985,26.25,26.28,25.4,26.0,23970,0.0,1.0
2020-01-28,51.34,53.11,50.95,52.6,13568,25.67,26.555,25.475,26.3,27136,0.0,1.0
2020-01-29,50.75,51.73,49.97,51.34,20668,25.375,25.865,24.985,25.67,41336,0.0,1.0
2020-01-30,50.22,50.705,50.178,50.178,7255,25.11,25.3525,25.089,25.089,14510,0.0,1.0
2020-01-31,47.22,50.79,45.4,50.79,18796,23.61,25.395,22.7,25.395,37592,0.0,1.0
2020-02-03,47.01,47.79,46.32,47.49,11248,23.505,23.895,23.16,23.745,22496,0.0,1.0
2020-02-04,47.75,47.79,46.76,47.65,12817,23.875,23.895,23.38,23.825,25634,0.0,1.0
2020-02-05,47.92,48.775,47.28,47.75,22412,23.96,24.3875,23.64,23.875,44824,0.0,1.0
2020-02-06,47.25,47.99,47.12,47.99,7488,23.625,23.995,23.56,23.995,14976,0.0,1.0
2020-02-07,45.6,47.07,45.21,47.07,22415,22.8,23.535,22.605,23.535,44830,0.0,1.0
2020-02-10,46.93,47.26,45.46,45.46,12846,23.465,23.63,22.73,22.73,25692,0.0,1.0
2020-02-11,50.1,50.38,47.24,47.24,11971,25.05,25.19,23.62,23.62,23942,0.0,1.0
2020-02-12,49.4,50.47,47.92,50.32,17660,24.7,25.235,23.96,25.16,35320,0.0,1.0
2020-02-13,48.45,50.17,47.84,49.09,20755,24.225,25.085,23.92,24.545,41510,0.0,1.0
2020-02-14,47.5,48.85,47.4,48.85,11320,23.75,24.425,23.7,24.425,22640,0.0,1.0
2020-02-18,47.55,48.46,47.22,47.22,16901,23.775,24.23,23.61,23.61,33802,0.0,1.0
2020-02-19,46.99,47.83,46.99,47.69,5111,23.495,23.915,23.495,23.845,10222,0.0,1.0
2020-02-20,47.42,47.73,46.81,46.95,5919,23.71,23.865,23.405,23.475,11838,0.0,1.0
2020-02-21,46.03,47.7,45.65,47.4,31514,23.015,23.85,22.825,23.7,63028,0.0,1.0
2020-02-24,45.14,46.0,44.01,45.1,36166,22.57,23.0,22.005,22.55,72332,0.0,1.0
2020-02-25,41.69,45.15,41.06,45.15,52774,20.845,22.575,20.53,22.575,105548,0.0,1.0
2020-02-26,41.03,41.6,40.42,41.19,20800,20.515,20.8,20.21,20.595,41600,0.0,1.0
2020-02-27,40.6,40.9,38.46,39.72,49380,20.3,20.45,19.23,19.86,98760,0.0,1.0
2020-02-28,40.0,41.17,39.0,39.77,14291,20.0,20.585,19.5,19.885,28582,0.0,1.0
2020-03-02,40.34,40.96,38.54,40.33,36960,20.17,20.48,19.27,20.165,73920,0.0,1.0
2020-03-03,40.12,40.75,39.01,39.94,24773,20.06,20.375,19.505,19.97,49546,0.0,1.0
2020-03-04,41.5,42.79,40.24,40.25,33930,20.75,21.395,20.12,20.125,67860,0.0,1.0
2020-03-05,40.1,41.2,38.51,40.69,22696,20.05,20.6,19.255,20.345,45392,0.0,1.0
2020-03-06,37.23,40.13,36.9,39.21,19702,18.615,20.065,18.45,19.605,39404,0.0,1.0
2020-03-09,33.17,35.27,32.19,35.22,40584,16.585,17.635,16.095,17.61,81168,0.0,1.0
2020-03-10,33.97,34.64,33.44,34.62,45111,16.985,17.32,16.72,17.31,90222,0.0,1.0
2020-03-11,34.1,36.27,33.35,33.35,22883,17.05,18.135,16.675,16.675,45766,0.0,1.0
2020-03-12,31.43,32.7,30.61,32.61,23133,15.715,16.35,15.305,16.305,46266,0.0,1.0
2020-03-13,35.89,36.35,32.0,32.1,42439,17.945,18.175,16.0,16.05,84878,0.0,1.0
2020-03-16,27.27,33.14,27.27,31.95,18693,13.635,16.57,13.635,15.975,37386,0.0,1.0
2020-03-17,30.5,31.16,27.16,28.02,31458,15.25,15.58,13.58,14.01,62916,0.0,1.0
2020-03-18,28.5,29.65,27.72,28.77,39425,14.25,14.825,13.86,14.385,78850,0.0,1.0
2020-03-19,31.63,31.99,27.34,28.35,42789,15.815,15.995,13.67,14.175,85578,0.0,1.0
2020-03-20,28.6,31.83,28.6,30.98,45294,14.3,15.915,14.3,15.49,90588,0.0,1.0
2020-03-23,27.5,29.61,27.0,29.04,39705,13.75,14.805,13.5,14.52,79410,0.0,1.0
2020-03-24,29.35,29.96,27.5,28.95,37243,14.675,14.98,13.75,14.475,74486,0.0,1.0
2020-03-25,30.5,31.03,28.53,29.12,21677,15.25,15.515,14.265,14.56,43354,0.0,1.0
2020-03-26,30.0,30.5,28.79,30.5,48663,15.0,15.25,14.395,15.25,97326,0.0,1.0
2020-03-27,27.05,29.73,27.03,29.73,22690,13.525,14.865,13.515,14.865,45380,0.0,1.0
2020-03-30,28.8,29.83,27.0,27.05,27361,14.4,14.915,13.5,13.525,54722,0.0,1.0
2020-03-31,26.72,28.5,25.6,28.26,52742,13.36,14.25,12.8,14.13,105484,0.0,1.0
2020-04-01,24.69,26.2,24.52,26.2,36690,12.345,13.1,12.26,13.1,73380,0.0,1.0
2020-04-02,25.88,25.88,24.63,24.83,31196,12.94,12.94,12.315,12.415,62392,0.0,1.0
2020-04-03,25.0,26.19,24.56,25.55,26501,12.5,13.095,12.28,12.775,53002,0.0,1.0
2020-04-06,28.25,28.4,25.09,25.5,49103,14.125,14.2,12.545,12.75,98206,0.0,1.0
2020-04-07,29.79,30.55,26.14,28.25,47095,14.895,15.275,13.07,14.125,94190,0.0,1.0
2020-04-08,32.13,32.57,28.61,30.0,42486,16.065,16.285,14.305,15.0,84972,0.0,1.0
2020-04-09,31.83,33.66,30.88,32.81,20796,15.915,16.83,15.44,16.405,41592,0.0,1.0
2020-04-13,29.32,31.44,28.77,31.44,23649,14.66,15.72,14.385,15.72,47298,0.0,1.0
2020-04-14,29.49,32.38,28.78,29.3,28048,14.745,16.19,14.39,14.65,56096,0.0,1.0
2020-04-15,29.0,29.69,26.52,28.6,16822,14.5,14.845,13.26,14.3,33644,0.0,1.0
2020-04-16,27.45,29.44,26.51,28.89,22228,13.725,14.72,13.255,14.445,44456,0.0,1.0
2020-04-17,29.01,29.8,28.0,28.13,14951,14.505,14.9,14.0,14.065,29902,0.0,1.0
2020-04-20,28.17,30.12,27.96,27.96,22469,14.085,15.06,13.98,13.98,44938,0.0,1.0
2020-04-21,28.74,29.53,27.0,28.05,31837,14.37,14.765,13.5,14.025,63674,0.0,1.0
2020-04-22,29.11,29.7,28.64,29.15,17024,14.555,14.85,14.32,14.575,34048,0.0,1.0
2020-04-23,29.4,30.37,28.58,29.57,19121,14.7,15.185,14.29,14.785,38242,0.0,1.0
2020-04-24,29.38,29.89,28.75,29.21,9191,14.69,14.945,14.375,14.605,18382,0.0,1.0
2020-04-27,30.3,31.33,29.21,29.97,17843,15.15,15.665,14.605,14.985,35686,0.0,1.0
2020-04-28,31.87,32.21,30.6,30.6,19031,15.935,16.105,15.3,15.3,38062,0.0,1.0
2020-04-29,34.01,36.28,32.73,32.98,27849,17.005,18.14,16.365,16.49,55698,0.0,1.0
2020-04-30,33.61,34.0,30.24,30.71,24423,16.805,17.0,15.12,15.355,48846,0.0,1.0
2020-05-01,32.68,33.46,31.45,32.95,25514,16.34,16.73,15.725,16.475,51028,0.0,1.0
2020-05-04,32.04,32.09,31.21,31.44,16926,16.02,16.045,15.605,15.72,33852,0.0,1.0
2020-05-05,32.32,33.32,32.24,32.96,25861,16.16,16.66,16.12,16.48,51722,0.0,1.0
2020-05-06,32.2,33.28,31.49,32.8,14812,16.1,16.64,15.745,16.4,29624,0.0,1.0
2020-05-07,33.0,33.36,32.4,33.08,14591,16.5,16.68,16.2,16.54,29182,0.0,1.0
2020-05-08,34.44,34.95,33.32,33.32,16880,17.22,17.475,16.66,16.66,33760,0.0,1.0
2020-05-11,34.2,34.84,33.46,34.41,27092,17.1,17.42,16.73,17.205,54184,0.0,1.0
2020-05-12,32.24,34.2,32.02,33.54,23894,16.12,17.1,16.01,16.77,47788,0.0,1.0
2020-05-13,30.55,31.93,30.01,31.93,15099,15.275,15.965,15.005,15.965,30198,0.0,1.0
2020-05-14,30.41,30.57,28.8,29.82,12015,15.205,15.285,14.4,14.91,24030,0.0,1.0
2020-05-15,30.0,30.88,29.64,30.29,20327,15.0,15.44,14.82,15.145,40654,0.0,1.0
2020-05-18,31.66,32.07,30.56,30.6,35226,15.83,16.035,15.28,15.3,70452,0.0,1.0
2020-05-19,29.77,32.18,29.52,31.33,35846,14.885,16.09,14.76,15.665,71692,0.0,1.0
2020-05-20,30.0,30.66,29.54,30.07,12895,15.0,15.33,14.77,15.035,25790,0.0,1.0
2020-05-21,29.6,30.31,29.0,29.84,26147,14.8,15.155,14.5,14.92,52294,0.0,1.0
2020-05-22,29.8,30.36,29.54,29.57,24817,14.9,15.18,14.77,14.785,49634,0.0,1.0
2020-05-26,31.39,32.76,31.07,31.31,30041,15.695,16.38,15.535,15.655,60082,0.0,1.0
2020-05-27,31.65,32.55,31.19,32.1,33257,15.825,16.275,15.595,16.05,66514,0.0,1.0
2020-05-28,29.67,32.28,29.65,32.28,25348,14.835,16.14,14.825,16.14,50696,0.0,1.0
2020-05-29,31.06,31.42,29.9,29.9,16196,15.53,15.71,14.95,14.95,32392,0.0,1.0
2020-06-01,31.97,32.64,30.91,31.03,24999,15.985,16.32,15.455,15.515,49998,0.0,1.0
2020-06-02,33.25,33.59,31.97,31.97,14719,16.625,16.795,15.985,15.985,29438,0.0,1.0
2020-06-03,35.45,35.8,33.29,33.84,22038,17.725,17.9,16.645,16.92,44076,0.0,1.0
2020-06-04,34.15,35.5,33.81,35.29,16466,17.075,17.75,16.905,17.645,32932,0.0,1.0
2020-06-05,37.2,38.35,35.48,35.48,23873,18.6,19.175,17.74,17.74,47746,0.0,1.0
2020-06-08,38.31,38.65,37.95,38.37,12579,19.155,19.325,18.975,19.185,25158,0.0,1.0
2020-06-09,37.15,37.99,36.54,37.99,15544,18.575,18.995,18.27,18.995,31088,0.0,1.0
2020-06-10,35.81,37.67,35.79,37.64,8981,17.905,18.835,17.895,18.82,17962,0.0,1.0
2020-06-11,33.01,34.53,32.45,34.53,13209,16.505,17.265,16.225,17.265,26418,0.0,1.0
2020-06-12,33.2,34.76,32.51,34.76,11677,16.6,17.38,16.255,17.38,23354,0.0,1.0
2020-06-15,34.49,34.49,32.12,32.52,8941,17.245,17.245,16.06,16.26,17882,0.0,1.0
2020-06-16,34.98,36.49,34.14,35.93,17351,17.49,18.245,17.07,17.965,34702,0.0,1.0
2020-06-17,33.85,35.54,33.3,35.54,7904,16.925,17.77,16.65,17.77,15808,0.0,1.0
2020-06-18,34.1,34.53,33.15,33.51,9980,17.05,17.265,16.575,16.755,19960,0.0,1.0
2020-06-19,33.59,35.21,33.04,34.53,21852,16.795,17.605,16.52,17.265,43704,0.0,1.0
2020-06-22,33.5,34.0,32.01,33.89,7905,16.75,17.0,16.005,16.945,15810,0.0,1.0
2020-06-23,33.7,34.34,33.03,33.81,17318,16.85,17.17,16.515,16.905,34636,0.0,1.0
2020-06-24,32.43,33.9,32.09,33.77,8452,16.215,16.95,16.045,16.885,16904,0.0,1.0
2020-06-25,32.6,32.6,32.0,32.46,9122,16.3,16.3,16.0,16.23,18244,0.0,1.0
2020-06-26,30.05,32.94,29.65,32.51,75170,15.025,16.47,14.825,16.255,150340,0.0,1.0
2020-06-29,32.11,32.94,30.24,30.24,19843,16.055,16.47,15.12,15.12,39686,0.0,1.0
2020-06-30,32.26,32.45,31.56,31.56,10705,16.13,16.225,15.78,15.78,21410,0.0,1.0
2020-07-01,31.25,33.62,30.97,32.58,16358,15.625,16.81,15.485,16.29,32716,0.0,1.0
2020-07-02,31.1,32.0,31.02,31.87,5544,15.55,16.0,15.51,15.935,11088,0.0,1.0
2020-07-06,31.0,31.51,30.99,31.51,6319,15.5,15.755,15.495,15.755,12638,0.0,1.0
2020-07-07,29.89,30.99,29.69,30.99,7571,14.945,15.495,14.845,15.495,15142,0.0,1.0
2020-07-08,30.01,31.4,29.71,30.85,20014,15.005,15.7,14.855,15.425,40028,0.0,1.0
2020-07-09,28.89,29.46,28.28,29.46,9827,14.445,14.73,14.14,14.73,19654,0.0,1.0
2020-07-10,29.03,29.06,28.26,28.85,11626,14.515,14.53,14.13,14.425,23252,0.0,1.0
2020-07-13,29.48,30.11,28.75,30.11,12014,14.74,15.055,14.375,15.055,24028,0.0,1.0
2020-07-14,29.51,29.65,29.13,29.16,7833,14.755,14.825,14.565,14.58,15666,0.0,1.0
2020-07-15,30.39,31.24,29.42,30.42,19032,15.195,15.62,14.71,15.21,38064,0.0,1.0
2020-07-16,29.25,30.32,29.25,30.3,5805,14.625,15.16,14.625,15.15,11610,0.0,1.0
2020-07-17,29.45,29.93,28.84,29.22,11700,14.725,14.965,14.42,14.61,23400,0.0,1.0
2020-07-20,30.86,31.0,29.52,29.52,18971,15.43,15.5,14.76,14.76,37942,0.0,1.0
2020-07-21,31.57,31.7,31.09,31.37,8034,15.785,15.85,15.545,15.685,16068,0.0,1.0
2020-07-22,31.23,31.39,30.445,31.01,5140,15.615,15.695,15.2225,15.505,10280,0.0,1.0
2020-07-23,31.23,31.73,31.23,31.3482,8057,15.615,15.865,15.615,15.6741,16114,0.0,1.0
2020-07-24,29.74,31.06,29.74,31.02,5192,14.87,15.53,14.87,15.51,10384,0.0,1.0
2020-07-27,29.58,30.75,29.09,30.66,12678,14.79,15.375,14.545,15.33,25356,0.0,1.0
2020-07-28,29.6,30.43,29.59,29.71,11849,14.8,15.215,14.795,14.855,23698,0.0,1.0
2020-07-29,29.63,30.3,29.63,30.0,14188,14.815,15.15,14.815,15.0,28376,0.0,1.0
2020-07-30,30.5,33.77,30.045,30.22,18361,15.25,16.885,15.0225,15.11,36722,0.0,1.0
2020-07-31,29.88,31.13,29.88,30.72,8085,14.94,15.565,14.94,15.36,16170,0.0,1.0
2020-08-03,30.33,30.35,28.42,30.28,25135,15.165,15.175,14.21,15.14,50270,0.0,1.0
2020-08-04,31.63,31.63,30.44,30.44,18139,15.815,15.815,15.22,15.22,36278,0.0,1.0
2020-08-05,34.85,34.88,32.42,32.9,22782,17.425,17.44,16.21,16.45,45564,0.0,1.0
2020-08-06,34.93,34.93,33.78,34.6,12787,17.465,17.465,16.89,17.3,25574,0.0,1.0
2020-08-07,37.08,37.23,34.52,34.52,12316,18.54,18.615,17.26,17.26,24632,0.0,1.0
2020-08-10,36.23,37.905,36.11,37.15,16275,18.115,18.9525,18.055,18.575,32550,0.0,1.0
2020-08-11,36.56,38.28,36.485,38.28,14709,18.28,19.14,18.2425,19.14,29418,0.0,1.0
2020-08-12,36.68,36.92,36.14,36.14,6405,18.34,18.46,18.07,18.07,12810,0.0,1.0
2020-08-13,36.14,36.45,35.85,36.45,11018,18.07,18.225,17.925,18.225,22036,0.0,1.0
2020-08-14,36.22,36.27,35.96,36.27,2464,18.11,18.135,17.98,18.135,4928,0.0,1.0
2020-08-17,35.74,36.35,35.64,36.35,11169,17.87,18.175,17.82,18.175,22338,0.0,1.0
2020-08-18,34.92,35.93,34.77,35.76,7196,17.46,17.965,17.385,17.88,14392,0.0,1.0
2020-08-19,35.25,35.33,33.11,35.29,18102,17.625,17.665,16.555,17.645,36204,0.0,1.0
2020-08-20,35.06,35.07,34.745,34.745,1039,17.53,17.535,17.3725,17.3725,2078,0.0,1.0
2020-08-21,33.58,34.52,32.27,34.52,18001,16.79,17.26,16.135,17.26,36002,0.0,1.0
2020-08-24,34.24,35.0,33.035,33.43,7536,17.12,17.5,16.5175,16.715,15072,0.0,1.0
2020-08-25,34.8,36.36,34.8,36.35,5202,17.4,18.18,17.4,18.175,10404,0.0,1.0
2020-08-26,34.24,34.915,34.24,34.915,4993,17.12,17.4575,17.12,17.4575,9986,0.0,1.0
2020-08-27,35.0,35.17,34.24,34.24,3748,17.5,17.585,17.12,17.12,7496,0.0,1.0
2020-08-28,35.01,35.01,34.815,35.0,5078,17.505,17.505,17.4075,17.5,10156,0.0,1.0
2020-08-31,35.9,36.36,35.01,35.01,50824,17.95,18.18,17.505,17.505,101648,0.0,1.0
2020-09-01,41.85,41.915,36.36,36.36,54432,20.925,20.9575,18.18,18.18,108864,0.0,1.0
2020-09-02,41.83,43.2,41.005,41.5,24108,20.915,21.6,20.5025,20.75,48216,0.0,1.0
2020-09-03,42.25,42.5,40.01,41.55,17856,21.125,21.25,20.005,20.775,35712,0.0,1.0
2020-09-04,41.25,43.0,40.015,43.0,25167,20.625,21.5,20.0075,21.5,50334,0.0,1.0
2020-09-08,40.7,42.06,39.525,40.73,26732,20.35,21.03,19.7625,20.365,53464,0.0,1.0
2020-09-09,40.59,41.02,40.35,40.73,17100,20.295,20.51,20.175,20.365,34200,0.0,1.0
2020-09-10,40.58,40.715,40.58,40.6,10365,20.29,20.3575,20.29,20.3,20730,0.0,1.0
2020-09-11,40.5,40.615,40.35,40.58,15741,20.25,20.3075,20.175,20.29,31482,0.0,1.0
2020-09-14,40.9,41.5,40.615,40.72,14925,20.45,20.75,20.3075,20.36,29850,0.0,1.0
2020-09-15,40.82,41.41,40.31,41.41,25144,20.41,20.705,20.155,20.705,50288,0.0,1.0
2020-09-16,41.04,41.31,40.51,40.76,28441,20.52,20.655,20.255,20.38,56882,0.0,1.0
2020-09-17,41.13,41.4,40.76,41.0,16787,20.565,20.7,20.38,20.5,33574,0.0,1.0
2020-09-18,42.38,42.6,40.73,41.51,55232,21.19,21.3,20.365,20.755,110464,0.0,1.0
2020-09-21,40.78,41.1,39.71,41.1,27007,20.39,20.55,19.855,20.55,54014,0.0,1.0
2020-09-22,40.68,41.01,40.28,41.01,6787,20.34,20.505,20.14,20.505,13574,0.0,1.0
2020-09-23,40.5,40.7998,40.13,40.18,25428,20.25,20.3999,20.065,20.09,50856,0.0,1.0
2020-09-24,40.52,41.3,40.13,40.13,14910,20.26,20.65,20.065,20.065,29820,0.0,1.0
2020-09-25,40.52,40.7,40.275,40.5,16035,20.26,20.35,20.1375,20.25,32070,0.0,1.0
2020-09-28,41.81,42.15,41.0,41.0,7247,20.905,21.075,20.5,20.5,14494,0.0,1.0
2020-09-29,41.01,42.01,40.92,42.01,10252,20.505,21.005,20.46,21.005,20504,0.0,1.0
2020-09-30,41.03,41.69,41.03,41.69,10890,20.515,20.845,20.515,20.845,21780,0.0,1.0
2020-10-01,41.34,42.485,40.7701,41.1,9508,20.67,21.2425,20.38505,20.55,19016,0.0,1.0
2020-10-02,43.5,44.935,41.0,41.0,19323,21.75,22.4675,20.5,20.5,38646,0.0,1.0
2020-10-05,44.28,44.29,43.7,43.99,9346,22.14,22.145,21.85,21.995,18692,0.0,1.0
2020-10-06,44.5,45.14,43.845,44.99,11959,22.25,22.57,21.9225,22.495,23918,0.0,1.0
2020-10-07,46.49,46.49,44.5,44.54,9555,23.245,23.245,22.25,22.27,19110,0.0,1.0
2020-10-08,44.82,47.47,42.3,46.99,19002,22.41,23.735,21.15,23.495,38004,0.0,1.0
2020-10-09,44.55,45.55,44.39,45.55,5447,22.275,22.775,22.195,22.775,10894,0.0,1.0
2020-10-12,46.08,46.32,44.96,44.96,4890,23.04,23.16,22.48,22.48,9780,0.0,1.0
2020-10-13,45.1,46.3,44.2,45.67,8165,22.55,23.15,22.1,22.835,16330,0.0,1.0
2020-10-14,45.59,46.49,45.1,45.95,8690,22.795,23.245,22.55,22.975,17380,0.0,1.0
2020-10-15,45.51,45.79,44.9,44.95,4353,22.755,22.895,22.45,22.475,8706,0.0,1.0
2020-10-16,45.82,46.49,45.29,45.29,4536,22.91,23.245,22.645,22.645,9072,0.0,1.0
2020-10-19,45.9,46.46,45.83,45.98,1620,22.95,23.23,22.915,22.99,3240,0.0,1.0
2020-10-20,46.0,46.5,45.8,46.5,12992,23.0,23.25,22.9,23.25,25984,0.0,1.0
2020-10-21,46.05,46.1,44.89,44.89,7712,23.025,23.05,22.445,22.445,15424,0.0,1.0
2020-10-22,46.05,47.4,46.05,47.4,6934,23.025,23.7,23.025,23.7,13868,0.0,1.0
2020-10-23,46.56,47.0,46.27,46.93,3987,23.28,23.5,23.135,23.465,7974,0.0,1.0
2020-10-26,45.8,46.65,45.66,45.97,8051,22.9,23.325,22.83,22.985,16102,0.0,1.0
2020-10-27,43.12,45.885,42.17,45.66,15877,21.56,22.9425,21.085,22.83,31754,0.0,1.0
2020-10-28,41.33,41.47,40.6,40.925,9173,20.665,20.735,20.3,20.4625,18346,0.0,1.0
2020-10-29,41.77,44.58,40.93,41.15,12029,20.885,22.29,20.465,20.575,24058,0.0,1.0
2020-10-30,41.21,42.3,39.44,40.3,22567,20.605,21.15,19.72,20.15,45134,0.0,1.0
2020-11-02,43.38,43.38,42.06,42.06,4046,21.69,21.69,21.03,21.03,8092,0.0,1.0
2020-11-03,45.4,46.02,43.88,43.88,5033,22.7,23.01,21.94,21.94,10066,0.0,1.0
2020-11-04,43.6,45.3,43.6,44.84,4600,21.8,22.65,21.8,22.42,9200,0.0,1.0
2020-11-05,43.74,45.16,43.31,43.31,32555,21.87,22.58,21.655,21.655,65110,0.0,1.0
2020-11-06,42.7,46.05,42.34,46.05,4533,21.35,23.025,21.17,23.025,9066,0.0,1.0
2020-11-09,46.71,47.485,43.17,46.69,10326,23.355,23.7425,21.585,23.345,20652,0.0,1.0
2020-11-10,49.7,50.54,46.74,46.74,12063,24.85,25.27,23.37,23.37,24126,0.0,1.0
2020-11-11,48.9,49.7,47.99,49.7,5566,24.45,24.85,23.995,24.85,11132,0.0,1.0
2020-11-12,46.31,47.85,46.31,47.72,8876,23.155,23.925,23.155,23.86,17752,0.0,1.0
2020-11-13,46.67,47.646,46.31,46.31,8295,23.335,23.823,23.155,23.155,16590,0.0,1.0
2020-11-16,48.75,48.75,47.2,47.2,10083,24.375,24.375,23.6,23.6,20166,0.0,1.0
2020-11-17,50.01,50.8,48.95,49.72,17926,25.005,25.4,24.475,24.86,35852,0.0,1.0
2020-11-18,49.6,49.9,48.26,49.67,18600,24.8,24.95,24.13,24.835,37200,0.0,1.0
2020-11-19,49.5,49.99,48.1,48.94,11136,24.75,24.995,24.05,24.47,22272,0.0,1.0
2020-11-20,48.69,49.89,48.45,48.97,8362,24.345,24.945,24.225,24.485,16724,0.0,1.0
2020-11-23,48.0,49.4729,48.0,49.25,11915,24.0,24.73645,24.0,24.625,23830,0.0,1.0
2020-11-24,50.1,50.705,48.73,48.73,8033,25.05,25.3525,24.365,24.365,16066,0.0,1.0
2020-11-25,50.0,50.43,48.79,49.43,9331,25.0,25.215,24.395,24.715,18662,0.0,1.0
2020-11-27,48.7,49.29,48.25,49.29,3818,24.35,24.645,24.125,24.645,7636,0.0,1.0
2020-11-30,47.24,48.37,46.77,48.37,3093,23.62,24.185,23.385,24.185,6186,0.0,1.0
2020-12-01,48.0,48.39,47.4569,48.2,33695,24.0,24.195,23.72845,24.1,67390,0.0,1.0
2020-12-02,48.7,49.28,48.625,48.625,7145,24.35,24.64,24.3125,24.3125,14290,0.0,1.0
2020-12-03,48.66,51.37,48.66,50.44,63926,24.33,25.685,24.33,25.22,127852,0.0,1.0
2020-12-04,50.64,51.28,49.295,49.91,6977,25.32,25.64,24.6475,24.955,13954,0.0,1.0
2020-12-07,50.45,51.37,50.15,50.15,13022,25.225,25.685,25.075,25.075,26044,0.0,1.0
2020-12-08,50.6,51.74,50.0,50.47,16323,25.3,25.87,25.0,25.235,32646,0.0,1.0
2020-12-09,49.9,51.08,49.9,51.08,4356,24.95,25.54,24.95,25.54,8712,0.0,1.0
2020-12-10,51.0,51.0,49.65,50.25,6743,25.5,25.5,24.825,25.125,13486,0.0,1.0
2020-12-11,50.1,50.74,49.65,50.74,18377,25.05,25.37,24.825,25.37,36754,0.0,1.0
2020-12-14,49.18,51.06,49.18,51.06,6426,24.59,25.53,24.59,25.53,12852,0.0,1.0
2020-12-15,49.71,50.09,49.25,49.25,5975,24.855,25.045,24.625,24.625,11950,0.0,1.0
2020-12-16,50.25,50.9,49.49,49.755,12078,25.125,25.45,24.745,24.8775,24156,0.0,1.0
2020-12-17,50.75,51.025,50.29,50.6208,8817,25.375,25.5125,25.145,25.3104,17634,0.0,1.0
2020-12-18,51.79,52.27,50.7,51.05,50665,25.895,26.135,25.35,25.525,101330,0.0,1.0
2020-12-21,51.65,51.76,50.975,51.62,12093,25.825,25.88,25.4875,25.81,24186,0.0,1.0
2020-12-22,51.74,51.75,50.99,51.73,3968,25.87,25.875,25.495,25.865,7936,0.0,1.0
2020-12-23,52.56,52.56,51.46,51.46,2504,26.28,26.28,25.73,25.73,5008,0.0,1.0
2020-12-24,52.5,53.17,52.5,52.6,1376,26.25,26.585,26.25,26.3,2752,0.0,1.0
2020-12-28,51.73,52.8,51.6,52.8,5805,25.865,26.4,25.8,26.4,11610,0.0,1.0
2020-12-29,53.0,53.0,51.1,52.0,13900,26.5,26.5,25.55,26.0,27800,0.0,1.0
2020-12-30,53.0,54.04,52.28,52.72,44146,26.5,27.02,26.14,26.36,88292,0.0,1.0
2020-12-31,50.91,53.33,50.6601,53.33,34253,25.455,26.665,25.33005,26.665,68506,0.0,1.0
2021-01-04,49.81,51.8,49.56,51.56,19663,24.905,25.9,24.78,25.78,39326,0.0,1.0
2021-01-05,51.09,51.25,50.23,50.23,9245,25.545,25.625,25.115,25.115,18490,0.0,1.0
2021-01-06,52.15,53.69,50.73,51.85,15509,26.075,26.845,25.365,25.925,31018,0.0,1.0
2021-01-07,50.4,53.7999,50.15,51.97,36334,25.2,26.89995,25.075,25.985,72668,0.0,1.0
2021-01-08,49.24,51.0,48.495,51.0,15208,24.62,25.5,24.2475,25.5,30416,0.0,1.0
2021-01-11,48.81,49.51,48.2,49.0,9388,24.405,24.755,24.1,24.5,18776,0.0,1.0
2021-01-12,49.45,49.75,48.77,48.77,5290,24.725,24.875,24.385,24.385,10580,0.0,1.0
2021-01-13,48.07,49.04,48.07,49.03,5159,24.035,24.52,24.035,24.515,10318,0.0,1.0
2021-01-14,48.4,48.91,47.84,48.01,8604,24.2,24.455,23.92,24.005,17208,0.0,1.0
2021-01-15,48.04,49.0,47.49,48.1,9035,24.02,24.5,23.745,24.05,18070,0.0,1.0
2021-01-19,48.28,48.68,47.925,48.16,8986,24.14,24.34,23.9625,24.08,17972,0.0,1.0
2021-01-20,48.6,49.62,48.08,48.5,12617,24.3,24.81,24.04,24.25,25234,0.0,1.0
2021-01-21,50.11,50.3,48.53,48.65,12672,25.055,25.15,24.265,24.325,25344,0.0,1.0
2021-01-22,51.62,51.96,49.61,49.61,20328,25.81,25.98,24.805,24.805,40656,0.0,1.0
2021-01-25,52.15,52.9593,49.15,50.87,20712,26.075,26.47965,24.575,25.435,41424,0.0,1.0
2021-01-26,54.44,55.04,49.76,52.16,34194,27.22,27.52,24.88,26.08,68388,0.0,1.0
2021-01-27,49.25,53.5,47.65,52.36,47561,24.625,26.75,23.825,26.18,95122,0.0,1.0
2021-01-28,49.44,50.66,48.7,50.08,21307,24.72,25.33,24.35,25.04,42614,0.0,1.0
2021-01-29,49.59,49.87,48.7,49.42,13943,24.795,24.935,24.35,24.71,27886,0.0,1.0
2021-02-01,50.35,50.49,48.5,49.68,14905,25.175,25.245,24.25,24.84,29810,0.0,1.0
2021-02-02,49.77,51.2,49.77,51.2,14533,24.885,25.6,24.885,25.6,29066,0.0,1.0
2021-02-03,49.69,49.98,49.235,49.45,14324,24.845,24.99,24.6175,24.725,28648,0.0,1.0
2021-02-04,50.3,50.75,49.01,49.135,16862,25.15,25.375,24.505,24.5675,33724,0.0,1.0
2021-02-05,50.47,50.71,49.98,50.71,3847,25.235,25.355,24.99,25.355,7694,0.0,1.0
2021-02-08,51.17,51.17,50.51,50.74,16141,25.585,25.585,25.255,25.37,32282,0.0,1.0
2021-02-09,53.51,54.09,50.65,50.65,31815,26.755,27.045,25.325,25.325,63630,0.0,1.0
2021-02-10,52.0,53.76,51.35,53.03,14896,26.0,26.88,25.675,26.515,29792,0.0,1.0
2021-02-11,52.89,53.4,51.9801,52.12,12672,26.445,26.7,25.99005,26.06,25344,0.0,1.0
2021-02-12,51.5,52.15,50.57,52.15,12796,25.75,26.075,25.285,26.075,25592,0.0,1.0
2021-02-16,51.45,51.82,50.78,51.6,8445,25.725,25.91,25.39,25.8,16890,0.0,1.0
2021-02-17,50.53,51.9,50.25,51.05,10959,25.265,25.95,25.125,25.525,21918,0.0,1.0
2021-02-18,50.3,51.11,50.3,51.11,7211,25.15,25.555,25.15,25.555,14422,0.0,1.0
2021-02-19,50.84,51.85,50.4,50.4,9700,25.42,25.925,25.2,25.2,19400,0.0,1.0
2021-02-22,50.3,51.65,49.91,50.555,12456,25.15,25.825,24.955,25.2775,24912,0.0,1.0
2021-02-23,51.05,51.18,50.2013,50.7,10770,25.525,25.59,25.10065,25.35,21540,0.0,1.0
2021-02-24,52.0,52.86,51.28,51.28,10703,26.0,26.43,25.64,25.64,21406,0.0,1.0
2021-02-25,53.52,56.3,52.99,52.99,13068,26.76,28.15,26.495,26.495,26136,0.0,1.0
2021-02-26,53.0,54.87,53.0,53.0,15539,26.5,27.435,26.5,26.5,31078,0.0,1.0
2021-03-01,53.58,54.21,53.01,53.355,9607,26.79,27.105,26.505,26.6775,19214,0.0,1.0
2021-03-02,55.0,55.09,53.11,53.11,23589,27.5,27.545,26.555,26.555,47178,0.0,1.0
2021-03-03,54.33,56.25,54.33,55.0,12772,27.165,28.125,27.165,27.5,25544,0.0,1.0
2021-03-04,52.5,54.065,52.5,53.72,16057,26.25,27.0325,26.25,26.86,32114,0.0,1.0
2021-03-05,54.28,54.3,52.1859,53.7,12938,27.14,27.15,26.09295,26.85,25876,0.0,1.0
2021-03-08,54.91,55.8,54.4,54.4,15488,27.455,27.9,27.2,27.2,30976,0.0,1.0
2021-03-09,54.88,55.55,54.2,54.75,11775,27.44,27.775,27.1,27.375,23550,0.0,1.0
2021-03-10,55.26,56.78,54.32,54.32,15111,27.63,28.39,27.16,27.16,30222,0.0,1.0
2021-03-11,58.89,59.06,55.09,55.09,20879,29.445,29.53,27.545,27.545,41758,0.0,1.0
2021-03-12,60.08,60.79,58.94,58.94,9735,30.04,30.395,29.47,29.47,19470,0.0,1.0
2021-03-15,59.51,60.0,58.6,59.6,11549,29.755,30.0,29.3,29.8,23098,0.0,1.0
2021-03-16,56.43,59.02,56.06,59.02,13084,28.215,29.51,28.03,29.51,26168,0.0,1.0
2021-03-17,56.98,56.98,55.26,55.6,8350,28.49,28.49,27.63,27.8,16700,0.0,1.0
2021-03-18,56.62,57.28,56.28,57.04,9052,28.31,28.64,28.14,28.52,18104,0.0,1.0
2021-03-19,56.17,57.21,55.025,57.21,40163,28.085,28.605,27.5125,28.605,80326,0.0,1.0
2021-03-22,53.93,55.8,53.0201,55.8,7568,26.965,27.9,26.51005,27.9,15136,0.0,1.0
2021-03-23,49.65,53.64,49.445,53.64,10039,24.825,26.82,24.7225,26.82,20078,0.0,1.0
2021-03-24,50.18,51.15,48.5,50.1,45769,25.09,25.575,24.25,25.05,91538,0.0,1.0
2021-03-25,51.96,51.99,49.94,50.0,11910,25.98,25.995,24.97,25.0,23820,0.0,1.0
2021-03-26,51.85,52.82,50.55,52.82,7277,25.925,26.41,25.275,26.41,14554,0.0,1.0
2021-03-29,51.0,51.66,50.08,50.69,13885,25.5,25.83,25.04,25.345,27770,0.0,1.0
2021-03-30,50.24,51.32,49.32,50.0,13838,25.12,25.66,24.66,25.0,27676,0.0,1.0
2021-03-31,51.86,52.95,51.025,51.36,14436,25.93,26.475,25.5125,25.68,28872,0.0,1.0
2021-04-01,51.78,52.68,51.3857,52.68,3121,25.89,26.34,25.69285,26.34,6242,0.0,1.0
2021-04-05,52.46,52.49,51.55,52.36,6220,26.23,26.245,25.775,26.18,12440,0.0,1.0
2021-04-06,52.71,53.555,52.15,53.0,10739,26.355,26.7775,26.075,26.5,21478,0.0,1.0
2021-04-07,50.69,50.92,50.51,50.51,3175,25.345,25.46,25.255,25.255,6350,0.0,1.0
2021-04-08,51.36,51.47,50.6,50.72,3677,25.68,25.735,25.3,25.36,7354,0.0,1.0
2021-04-09,51.35,52.13,51.13,52.13,4228,25.675,26.065,25.565,26.065,8456,0.0,1.0
2021-04-12,50.03,51.26,49.78,51.17,11354,25.015,25.63,24.89,25.585,22708,0.0,1.0
2021-04-13,50.31,50.32,49.64,49.64,23328,25.155,25.16,24.82,24.82,46656,0.0,1.0
2021-04-14,50.34,51.33,50.29,50.6,2107,25.17,25.665,25.145,25.3,4214,0.0,1.0
2021-04-15,51.88,52.05,50.45,52.05,3610,25.94,26.025,25.225,26.025,7220,0.0,1.0
2021-04-16,50.26,51.84,50.25,51.84,5800,25.13,25.92,25.125,25.92,11600,0.0,1.0
2021-04-19,49.98,50.59,49.735,50.3,13289,24.99,25.295,24.8675,25.15,26578,0.0,1.0
2021-04-20,50.25,50.55,49.49,49.49,12116,25.125,25.275,24.745,24.745,24232,0.0,1.0
2021-04-21,50.92,51.41,50.54,51.32,8330,25.46,25.705,25.27,25.66,16660,0.0,1.0
2021-04-22,50.7,52.44,50.7,51.36,7324,25.35,26.22,25.35,25.68,14648,0.0,1.0
2021-04-23,52.0,52.31,50.7,50.7,2610,26.0,26.155,25.35,25.35,5220,0.0,1.0
2021-04-26,51.68,51.76,51.03,51.76,2783,25.84,25.88,25.515,25.88,5566,0.0,1.0
2021-04-27,50.9,51.89,50.7,51.89,6587,25.45,25.945,25.35,25.945,13174,0.0,1.0
2021-04-28,51.95,52.19,50.925,50.925,20501,25.975,26.095,25.4625,25.4625,41002,0.0,1.0
2021-04-29,53.39,53.4,50.75,52.88,10646,26.695,26.7,25.375,26.44,21292,0.0,1.0
2021-04-30,52.43,53.0,52.15,52.45,12570,26.215,26.5,26.075,26.225,25140,0.0,1.0
2021-05-03,53.25,53.92,52.38,52.58,9734,26.625,26.96,26.19,26.29,19468,0.0,1.0
2021-05-04,53.47,55.19,52.685,52.71,7326,26.735,27.595,26.3425,26.355,14652,0.0,1.0
2021-05-05,55.0,56.15,54.4027,54.4799,4477,27.5,28.075,27.20135,27.23995,8954,0.0,1.0
2021-05-06,55.3,55.51,53.7,55.09,27802,27.65,27.755,26.85,27.545,55604,0.0,1.0
2021-05-07,55.39,55.49,54.07,55.04,5421,27.695,27.745,27.035,27.52,10842,0.0,1.0
2021-05-10,53.61,55.39,53.61,55.39,8417,26.805,27.695,26.805,27.695,16834,0.0,1.0
2021-05-11,52.7,54.815,52.0,53.57,3641,26.35,27.4075,26.0,26.785,7282,0.0,1.0
2021-05-12,52.5,53.985,52.5,53.0,15512,26.25,26.9925,26.25,26.5,31024,0.0,1.0
2021-05-13,53.25,53.75,52.1577,52.1577,5079,26.625,26.875,26.07885,26.07885,10158,0.0,1.0
2021-05-14,54.53,54.53,53.26,53.26,2659,27.265,27.265,26.63,26.63,5318,0.0,1.0
2021-05-17,60.525,61.87,56.01,56.01,30245,30.2625,30.935,28.005,28.005,60490,0.0,1.0
2021-05-18,59.59,61.99,59.4901,61.18,4513,29.795,30.995,29.74505,30.59,9026,0.0,1.0
2021-05-19,59.5,60.535,59.49,59.5,18254,29.75,30.2675,29.745,29.75,36508,0.0,1.0
2021-05-20,59.95,59.95,58.72,59.87,6083,29.975,29.975,29.36,29.935,12166,0.0,1.0
2021-05-21,59.0,60.65,58.95,60.65,12356,29.5,30.325,29.475,30.325,24712,0.0,1.0
2021-05-24,61.99,61.99,59.09,59.09,8622,30.995,30.995,29.545,29.545,17244,0.0,1.0
2021-05-25,61.0,62.1,60.39,61.25,11935,30.5,31.05,30.195,30.625,23870,0.0,1.0
2021-05-26,60.63,61.0,60.51,60.74,4573,30.315,30.5,30.255,30.37,9146,0.0,1.0
2021-05-27,60.99,61.15,59.86,60.88,9615,30.495,30.575,29.93,30.44,19230,0.0,1.0
2021-05-28,60.5,61.1,60.5,60.76,5178,30.25,30.55,30.25,30.38,10356,0.0,1.0
2021-06-01,61.32,61.97,60.64,60.64,6784,30.66,30.985,30.32,30.32,13568,0.0,1.0
2021-06-02,60.6,61.7,60.24,61.7,8941,30.3,30.85,30.12,30.85,17882,0.0,1.0
2021-06-03,58.79,60.585,58.6,60.585,5719,29.395,30.2925,29.3,30.2925,11438,0.0,1.0
2021-06-04,58.51,59.725,58.2,59.05,7062,29.255,29.8625,29.1,29.525,14124,0.0,1.0
2021-06-07,58.7,59.14,58.665,58.665,2633,29.35,29.57,29.3325,29.3325,5266,0.0,1.0
2021-06-08,59.31,59.73,58.1858,58.51,5485,29.655,29.865,29.0929,29.255,10970,0.0,1.0
2021-06-09,58.94,58.94,58.94,58.94,1475,29.47,29.47,29.47,29.47,2950,0.0,1.0
2021-06-10,59.55,59.71,58.47,59.32,10067,29.775,29.855,29.235,29.66,20134,0.0,1.0
2021-06-11,59.6,60.52,59.25,59.27,3176,29.8,30.26,29.625,29.635,6352,0.0,1.0
2021-06-14,57.03,59.1,56.92,59.06,9279,28.515,29.55,28.46,29.53,18558,0.0,1.0
2021-06-15,57.1,58.02,56.26,57.4,8826,28.55,29.01,28.13,28.7,17652,0.0,1.0
2021-06-16,57.99,57.99,57.0,57.0,4560,28.995,28.995,28.5,28.5,9120,0.0,1.0
2021-06-17,56.51,58.15,56.02,58.125,13001,28.255,29.075,28.01,29.0625,26002,0.0,1.0
2021-06-18,54.89,55.9,54.04,55.63,17939,27.445,27.95,27.02,27.815,35878,0.0,1.0
2021-06-21,56.0,56.9303,53.12,53.12,7804,28.0,28.46515,26.56,26.56,15608,0.0,1.0
2021-06-22,55.8,56.05,54.56,55.58,8692,27.9,28.025,27.28,27.79,17384,0.0,1.0
2021-06-23,55.9,56.23,55.0,56.23,9966,27.95,28.115,27.5,28.115,19932,0.0,1.0
2021-06-24,56.2,56.2,56.2,56.2,2001,28.1,28.1,28.1,28.1,4002,0.0,1.0
2021-06-25,52.69,57.44,49.58,56.93,107955,26.345,28.72,24.79,28.465,215910,0.0,1.0
2021-06-28,53.4,54.01,52.78,53.55,26247,26.7,27.005,26.39,26.775,52494,0.0,1.0
2021-06-29,53.97,54.21,50.89,53.5,41692,26.985,27.105,25.445,26.75,83384,0.0,1.0
2021-06-30,53.51,55.0,53.15,53.15,8304,26.755,27.5,26.575,26.575,16608,0.0,1.0
2021-07-01,53.5,54.75,52.94,54.0,6170,26.75,27.375,26.47,27.0,12340,0.0,1.0
2021-07-02,52.77,54.21,52.77,54.21,2359,26.385,27.105,26.385,27.105,4718,0.0,1.0
2021-07-06,52.65,55.19,52.65,53.915,2481,26.325,27.595,26.325,26.9575,4962,0.0,1.0
2021-07-07,52.89,52.89,52.5,52.5,2969,26.445,26.445,26.25,26.25,5938,0.0,1.0
2021-07-08,52.66,53.065,51.6102,53.065,4189,26.33,26.5325,25.8051,26.5325,8378,0.0,1.0
2021-07-09,53.36,53.86,53.355,53.86,1613,26.68,26.93,26.6775,26.93,3226,0.0,1.0
2021-07-12,52.57,53.24,52.1,52.97,2747,26.285,26.62,26.05,26.485,5494,0.0,1.0
2021-07-13,52.25,53.375,52.25,52.485,5403,26.125,26.6875,26.125,26.2425,10806,0.0,1.0
2021-07-14,52.28,52.48,51.14,52.06,4132,26.14,26.24,25.57,26.03,8264,0.0,1.0
2021-07-15,52.28,54.1199,52.28,52.9,2922,26.14,27.05995,26.14,26.45,5844,0.0,1.0
2021-07-16,52.25,53.18,52.19,53.18,5916,26.125,26.59,26.095,26.59,11832,0.0,1.0
2021-07-19,52.85,53.38,52.0201,52.2,8796,26.425,26.69,26.01005,26.1,17592,0.0,1.0
2021-07-20,53.11,55.605,52.73,53.49,21910,26.555,27.8025,26.365,26.745,43820,0.0,1.0
2021-07-21,53.62,54.5,52.6938,53.89,9928,26.81,27.25,26.3469,26.945,19856,0.0,1.0
2021-07-22,53.6,54.36,52.29,53.5,6697,26.8,27.18,26.145,26.75,13394,0.0,1.0
2021-07-23,53.17,54.435,53.17,53.5,1918,26.585,27.2175,26.585,26.75,3836,0.0,1.0
2021-07-26,52.98,53.945,52.62,53.35,3521,26.49,26.9725,26.31,26.675,7042,0.0,1.0
2021-07-27,52.88,52.88,52.22,52.5,5648,26.44,26.44,26.11,26.25,11296,0.0,1.0
2021-07-28,53.24,53.9,52.54,52.66,8367,26.62,26.95,26.27,26.33,16734,0.0,1.0
2021-07-29,53.7,54.88,52.6001,54.88,5117,26.85,27.44,26.30005,27.44,10234,0.0,1.0
2021-07-30,52.49,56.15,52.19,56.15,5577,26.245,28.075,26.095,28.075,11154,0.0,1.0
2021-08-02,52.51,52.65,51.915,52.6,20663,26.255,26.325,25.9575,26.3,41326,0.0,1.0
2021-08-03,52.5,52.54,52.13,52.5,5519,26.25,26.27,26.065,26.25,11038,0.0,1.0
2021-08-04,52.5,52.695,52.07,52.5,6901,26.25,26.3475,26.035,26.25,13802,0.0,1.0
2021-08-05,52.95,53.0,52.27,52.5,5713,26.475,26.5,26.135,26.25,11426,0.0,1.0
2021-08-06,52.8,53.0,51.79,52.86,4354,26.4,26.5,25.895,26.43,8708,0.0,1.0
2021-08-09,52.51,53.0,52.19,52.5,23522,26.255,26.5,26.095,26.25,47044,0.0,1.0
2021-08-10,52.99,53.8725,52.82,52.99,5388,26.495,26.93625,26.41,26.495,10776,0.0,1.0
2021-08-11,52.76,53.0,52.5,52.51,8911,26.38,26.5,26.25,26.255,17822,0.0,1.0
2021-08-12,52.5,52.63,51.985,52.52,11263,26.25,26.315,25.9925,26.26,22526,0.0,1.0
2021-08-13,53.0,53.0,52.1,52.1,10184,26.5,26.5,26.05,26.05,20368,0.0,1.0
2021-08-16,52.5,53.0,51.26,52.44,4576,26.25,26.5,25.63,26.22,9152,0.0,1.0
2021-08-17,52.5,52.91,51.98,52.5,8366,26.25,26.455,25.99,26.25,16732,0.0,1.0
2021-08-18,52.5,54.47,52.16,52.91,12142,26.25,27.235,26.08,26.455,24284,0.0,1.0
2021-08-19,52.9,53.065,51.9575,52.3,10257,26.45,26.5325,25.97875,26.15,20514,0.0,1.0
2021-08-20,52.85,53.72,52.45,52.45,6559,26.425,26.86,26.225,26.225,13118,0.0,1.0
2021-08-23,53.31,53.93,53.2,53.26,2265,26.655,26.965,26.6,26.63,4530,0.0,1.0
2021-08-24,53.78,54.26,53.15,53.9,5390,26.89,27.13,26.575,26.95,10780,0.0,1.0
2021-08-25,52.5,54.25,52.5,54.25,8342,26.25,27.125,26.25,27.125,16684,0.0,1.0
2021-08-26,53.02,53.48,52.3,52.5,13217,26.51,26.74,26.15,26.25,26434,0.0,1.0
2021-08-27,53.14,54.33,52.82,52.82,9464,26.57,27.165,26.41,26.41,18928,0.0,1.0
2021-08-30,52.61,53.64,52.61,53.0,4393,26.305,26.82,26.305,26.5,8786,0.0,1.0
2021-08-31,52.75,53.75,52.75,53.47,3836,26.375,26.875,26.375,26.735,7672,0.0,1.0
2021-09-01,52.62,53.2,52.61,53.17,2797,26.31,26.6,26.305,26.585,5594,0.0,1.0
2021-09-02,52.84,52.865,52.475,52.53,5175,26.42,26.4325,26.2375,26.265,10350,0.0,1.0
2021-09-03,52.5,52.5,52.0,52.5,5612,26.25,26.25,26.0,26.25,11224,0.0,1.0
2021-09-07,52.65,52.92,52.36,52.92,5663,26.325,26.46,26.18,26.46,11326,0.0,1.0
2021-09-08,52.49,53.27,51.76,53.17,12650,26.245,26.635,25.88,26.585,25300,0.0,1.0
2021-09-09,52.12,52.8125,51.96,52.35,23727,26.06,26.40625,25.98,26.175,47454,0.0,1.0
2021-09-10,50.49,52.97,50.38,52.97,8067,25.245,26.485,25.19,26.485,16134,0.0,1.0
2021-09-13,50.04,51.745,50.0,50.55,7238,25.02,25.8725,25.0,25.275,14476,0.0,1.0
2021-09-14,49.61,50.73,49.3,50.73,17063,24.805,25.365,24.65,25.365,34126,0.0,1.0
2021-09-15,50.73,51.49,49.53,50.0,9649,25.365,25.745,24.765,25.0,19298,0.0,1.0
2021-09-16,50.75,51.47,50.175,50.485,11813,25.375,25.735,25.0875,25.2425,23626,0.0,1.0
2021-09-17,52.93,54.36,50.0,50.92,38374,26.465,27.18,25.0,25.46,76748,0.0,1.0
2021-09-20,50.0,52.43,49.7,52.43,9111,25.0,26.215,24.85,26.215,18222,0.0,1.0
2021-09-21,50.1,50.5,49.98,49.99,9577,25.05,25.25,24.99,24.995,19154,0.0,1.0
2021-09-22,50.1,50.99,49.7074,50.2,14525,25.05,25.495,24.8537,25.1,29050,0.0,1.0
2021-09-23,51.4,51.65,50.74,50.92,3902,25.7,25.825,25.37,25.46,7804,0.0,1.0
2021-09-24,50.96,52.04,50.5569,50.5569,1294,25.48,26.02,25.27845,25.27845,2588,0.0,1.0
2021-09-27,52.2,53.12,51.625,52.37,9892,26.1,26.56,25.8125,26.185,19784,0.0,1.0
2021-09-28,51.49,52.71,51.48,51.48,7151,25.745,26.355,25.74,25.74,14302,0.0,1.0
2021-09-29,51.38,52.52,51.38,52.52,3552,25.69,26.26,25.69,26.26,7104,0.0,1.0
2021-09-30,50.01,52.295,49.95,51.12,12324,25.005,26.1475,24.975,25.56,24648,0.0,1.0
2021-10-01,51.3,51.88,50.44,51.03,10923,25.65,25.94,25.22,25.515,21846,0.0,1.0
2021-10-04,51.01,51.25,50.31,51.0,7073,25.505,25.625,25.155,25.5,14146,0.0,1.0
2021-10-05,51.5,52.875,51.5,51.6,10475,25.75,26.4375,25.75,25.8,20950,0.0,1.0
2021-10-06,51.51,53.11,50.86,51.94,20984,25.755,26.555,25.43,25.97,41968,0.0,1.0
2021-10-07,51.04,51.81,50.81,51.72,10248,25.52,25.905,25.405,25.86,20496,0.0,1.0
2021-10-08,51.55,51.7,50.9,51.25,5841,25.775,25.85,25.45,25.625,11682,0.0,1.0
2021-10-11,51.46,52.1,51.1818,51.43,3595,25.73,26.05,25.5909,25.715,7190,0.0,1.0
2021-10-12,51.97,51.97,50.568,51.135,7639,25.985,25.985,25.284,25.5675,15278,0.0,1.0
2021-10-13,51.5,52.5,51.5,51.9,3291,25.75,26.25,25.75,25.95,6582,0.0,1.0
2021-10-14,52.24,52.75,52.0,52.5,7109,26.12,26.375,26.0,26.25,14218,0.0,1.0
2021-10-15,51.76,53.91,51.76,52.98,10672,25.88,26.955,25.88,26.49,21344,0.0,1.0
2021-10-18,51.99,52.69,51.13,51.44,6117,25.995,26.345,25.565,25.72,12234,0.0,1.0
2021-10-19,51.9,51.97,51.81,51.94,2969,25.95,25.985,25.905,25.97,5938,0.0,1.0
2021-10-20,51.94,52.44,51.94,52.4,1468,25.97,26.22,25.97,26.2,2936,0.0,1.0
2021-10-21,49.83,51.3,49.83,50.91,56789,24.915,25.65,24.915,25.455,113578,0.0,1.0
2021-10-22,51.06,52.5,50.0,50.0,17383,25.53,26.25,25.0,25.0,34766,0.0,1.0
2021-10-25,52.29,52.29,51.2,51.29,5793,26.145,26.145,25.6,25.645,11586,0.0,1.0
2021-10-26,50.64,51.66,50.64,51.6,10346,25.32,25.83,25.32,25.8,20692,0.0,1.0
2021-10-27,50.2,51.385,50.08,50.88,12260,25.1,25.6925,25.04,25.44,24520,0.0,1.0
2021-10-28,50.23,51.38,49.18,50.7,9554,25.115,25.69,24.59,25.35,19108,0.0,1.0
2021-10-29,50.7,51.35,50.09,50.95,7251,25.35,25.675,25.045,25.475,14502,0.0,1.0
2021-11-01,51.2,51.46,50.5,50.5,10840,25.6,25.73,25.25,25.25,21680,0.0,1.0
2021-11-02,51.78,51.78,50.57,51.05,3848,25.89,25.89,25.285,25.525,7696,0.0,1.0
2021-11-03,53.28,53.28,51.85,51.85,4049,26.64,26.64,25.925,25.925,8098,0.0,1.0
2021-11-04,53.03,54.08,52.42,53.46,13852,26.515,27.04,26.21,26.73,27704,0.0,1.0
2021-11-05,55.5,55.6,52.53,53.21,7048,27.75,27.8,26.265,26.605,14096,0.0,1.0
2021-11-08,55.47,55.55,55.14,55.31,4584,27.735,27.775,27.57,27.655,9168,0.0,1.0
2021-11-09,54.75,55.0,54.59,54.64,5310,27.375,27.5,27.295,27.32,10620,0.0,1.0
2021-11-10,55.0,55.48,54.07,54.89,3318,27.5,27.74,27.035,27.445,6636,0.0,1.0
2021-11-11,54.93,55.48,54.86,55.48,3835,27.465,27.74,27.43,27.74,7670,0.0,1.0
2021-11-12,54.6,55.78,53.84,55.0,10401,27.3,27.89,26.92,27.5,20802,0.0,1.0
2021-11-15,53.6,54.6,53.4,54.45,4427,26.8,27.3,26.7,27.225,8854,0.0,1.0
2021-11-16,53.05,54.4,52.79,54.4,4897,26.525,27.2,26.395,27.2,9794,0.0,1.0
2021-11-17,52.2,52.28,51.7501,52.28,5205,26.1,26.14,25.87505,26.14,10410,0.0,1.0
2021-11-18,51.07,52.24,50.595,52.24,16824,25.535,26.12,25.2975,26.12,33648,0.0,1.0
2021-11-19,50.25,51.3,50.09,50.78,14560,25.125,25.65,25.045,25.39,29120,0.0,1.0
2021-11-22,49.84,51.25,49.84,50.54,11182,24.92,25.625,24.92,25.27,22364,0.0,1.0
2021-11-23,49.96,50.625,49.96,50.32,7553,24.98,25.3125,24.98,25.16,15106,0.0,1.0
2021-11-24,50.05,50.09,49.62,49.87,8848,25.025,25.045,24.81,24.935,17696,0.0,1.0
2021-11-26,50.01,50.05,48.54,49.02,16730,25.005,25.025,24.27,24.51,33460,0.0,1.0
2021-11-29,50.01,50.24,49.35,50.05,16635,25.005,25.12,24.675,25.025,33270,0.0,1.0
2021-11-30,48.13,50.01,48.13,49.83,8357,24.065,25.005,24.065,24.915,16714,0.0,1.0
2021-12-01,46.83,49.46,46.31,48.91,22307,23.415,24.73,23.155,24.455,44614,0.0,1.0
2021-12-02,48.29,48.65,46.56,47.5,23271,24.145,24.325,23.28,23.75,46542,0.0,1.0
2021-12-03,47.78,48.52,46.8,48.2,49403,23.89,24.26,23.4,24.1,98806,0.0,1.0
2021-12-06,47.67,48.0,47.51,48.0,19206,23.835,24.0,23.755,24.0,38412,0.0,1.0
2021-12-07,48.39,48.92,47.75,48.0,52438,24.195,24.46,23.875,24.0,104876,0.0,1.0
2021-12-08,49.43,49.83,48.88,48.88,7757,24.715,24.915,24.44,24.44,15514,0.0,1.0
2021-12-09,48.4,49.1,48.01,49.0,8075,24.2,24.55,24.005,24.5,16150,0.0,1.0
2021-12-10,48.6,49.0,48.2,48.92,12490,24.3,24.5,24.1,24.46,24980,0.0,1.0
2021-12-13,48.74,49.25,48.085,48.82,21360,24.37,24.625,24.0425,24.41,42720,0.0,1.0
2021-12-14,47.94,48.825,47.9,48.63,30650,23.97,24.4125,23.95,24.315,61300,0.0,1.0
2021-12-15,48.01,48.27,46.81,47.54,13705,24.005,24.135,23.405,23.77,27410,0.0,1.0
2021-12-16,47.52,48.57,47.5,47.5,7256,23.76,24.285,23.75,23.75,14512,0.0,1.0
2021-12-17,46.68,47.94,46.4,47.61,22680,23.34,23.97,23.2,23.805,45360,0.0,1.0
2021-12-20,46.75,47.12,44.15,46.57,24024,23.375,23.56,22.075,23.285,48048,0.0,1.0
2021-12-21,48.54,48.55,47.23,47.23,14277,24.27,24.275,23.615,23.615,28554,0.0,1.0
2021-12-22,48.42,48.55,47.65,48.46,12355,24.21,24.275,23.825,24.23,24710,0.0,1.0
2021-12-23,48.05,48.72,47.88,48.72,6312,24.025,24.36,23.94,24.36,12624,0.0,1.0
2021-12-27,47.49,48.06,47.49,47.84,3160,23.745,24.03,23.745,23.92,6320,0.0,1.0
2021-12-28,48.39,48.55,47.27,47.27,9157,24.195,24.275,23.635,23.635,18314,0.0,1.0
2021-12-29,55.0,57.8,52.5852,53.4,68879,27.5,28.9,26.2926,26.7,137758,0.0,1.0
2021-12-30,54.31,55.27,52.74,54.23,17183,27.155,27.635,26.37,27.115,34366,0.0,1.0
2021-12-31,54.75,56.0,54.15,54.15,16228,27.375,28.0,27.075,27.075,32456,0.0,1.0
2022-01-03,53.3,54.1,53.0,54.1,12298,26.65,27.05,26.5,27.05,24596,0.0,1.0
2022-01-04,50.64,53.67,50.52,53.54,15895,25.32,26.835,25.26,26.77,31790,0.0,1.0
2022-01-05,50.6,51.88,50.6,50.64,7162,25.3,25.94,25.3,25.32,14324,0.0,1.0
2022-01-06,49.69,51.3845,49.35,50.8,9016,24.845,25.69225,24.675,25.4,18032,0.0,1.0
2022-01-07,49.14,49.55,48.67,49.34,6249,24.57,24.775,24.335,24.67,12498,0.0,1.0
2022-01-10,48.43,48.85,48.3104,48.34,3355,24.215,24.425,24.1552,24.17,6710,0.0,1.0
2022-01-11,48.54,48.61,48.12,48.16,4530,24.27,24.305,24.06,24.08,9060,0.0,1.0
2022-01-12,47.8,48.44,47.8,47.93,13350,23.9,24.22,23.9,23.965,26700,0.0,1.0
2022-01-13,47.43,48.39,47.43,48.39,3079,23.715,24.195,23.715,24.195,6158,0.0,1.0
2022-01-14,46.55,47.5,46.31,47.22,334974,23.275,23.75,23.155,23.61,669948,0.0,1.0
2022-01-18,49.63,50.1,47.21,47.21,65415,24.815,25.05,23.605,23.605,130830,0.0,1.0
2022-01-19,49.47,49.85,48.57,49.7,20720,24.735,24.925,24.285,24.85,41440,0.0,1.0
2022-01-20,49.42,50.02,48.8505,49.5,44752,24.71,25.01,24.42525,24.75,89504,0.0,1.0
2022-01-21,48.31,49.55,48.03,49.22,44052,24.155,24.775,24.015,24.61,88104,0.0,1.0
2022-01-24,48.25,48.54,47.475,48.13,43725,24.125,24.27,23.7375,24.065,87450,0.0,1.0
2022-01-25,46.4,47.465,46.32,47.27,9793,23.2,23.7325,23.16,23.635,19586,0.0,1.0
2022-01-26,47.01,47.46,45.705,46.5,16882,23.505,23.73,22.8525,23.25,33764,0.0,1.0
2022-01-27,46.2,47.41,46.2,47.3,6332,23.1,23.705,23.1,23.65,12664,0.0,1.0
2022-01-28,47.95,48.25,46.2,46.35,69420,23.975,24.125,23.1,23.175,138840,0.0,1.0
2022-01-31,48.66,49.1487,47.95,47.95,8053,24.33,24.57435,23.975,23.975,16106,0.0,1.0
2022-02-01,48.7,49.43,48.25,48.55,23723,24.35,24.715,24.125,24.275,47446,0.0,1.0
2022-02-02,47.11,48.8675,46.71,48.63,24870,23.555,24.43375,23.355,24.315,49740,0.0,1.0
2022-02-03,46.67,47.09,45.97,45.97,28900,23.335,23.545,22.985,22.985,57800,0.0,1.0
2022-02-04,46.75,47.38,46.22,46.3,9207,23.375,23.69,23.11,23.15,18414,0.0,1.0
2022-02-07,46.27,46.58,46.13,46.45,7021,23.135,23.29,23.065,23.225,14042,0.0,1.0
2022-02-08,46.73,46.73,45.51,46.4,12727,23.365,23.365,22.755,23.2,25454,0.0,1.0
2022-02-09,45.49,46.82,45.41,46.82,8938,22.745,23.41,22.705,23.41,17876,0.0,1.0
2022-02-10,44.1,45.2,44.1,44.95,11850,22.05,22.6,22.05,22.475,23700,0.0,1.0
2022-02-11,43.69,44.315,42.61,44.315,11837,21.845,22.1575,21.305,22.1575,23674,0.0,1.0
2022-02-14,43.41,44.0298,42.93,43.82,9445,21.705,22.0149,21.465,21.91,18890,0.0,1.0
2022-02-15,43.74,44.28,43.16,43.61,15505,21.87,22.14,21.58,21.805,31010,0.0,1.0
2022-02-16,43.95,44.92,43.5,43.54,13163,21.975,22.46,21.75,21.77,26326,0.0,1.0
2022-02-17,42.83,43.8999,42.83,43.8999,17961,21.415,21.94995,21.415,21.94995,35922,0.0,1.0
2022-02-18,43.88,44.3457,42.43,42.49,23138,21.94,22.17285,21.215,21.245,46276,0.0,1.0
2022-02-22,44.1,44.58,44.02,44.46,7418,22.05,22.29,22.01,22.23,14836,0.0,1.0
2022-02-23,43.41,44.96,43.41,44.96,7588,21.705,22.48,21.705,22.48,15176,0.0,1.0
2022-02-24,42.71,43.4,42.13,43.4,8878,21.355,21.7,21.065,21.7,17756,0.0,1.0
2022-02-25,43.45,43.705,42.56,42.7527,11845,21.725,21.8525,21.28,21.37635,23690,0.0,1.0
2022-02-28,42.51,43.97,42.44,42.99,12846,21.255,21.985,21.22,21.495,25692,0.0,1.0
2022-03-01,40.0,42.51,39.98,42.51,10766,20.0,21.255,19.99,21.255,21532,0.0,1.0
2022-03-02,40.88,41.07,40.05,40.06,12196,20.44,20.535,20.025,20.03,24392,0.0,1.0
2022-03-03,39.57,40.49,39.31,40.225,8784,19.785,20.245,19.655,20.1125,17568,0.0,1.0
2022-03-04,37.8,38.67,37.255,38.54,16143,18.9,19.335,18.6275,19.27,32286,0.0,1.0
2022-03-07,37.6,39.38,35.1,37.19,19325,18.8,19.69,17.55,18.595,38650,0.0,1.0
2022-03-08,37.14,38.725,36.974,37.97,16972,18.57,19.3625,18.487,18.985,33944,0.0,1.0
2022-03-09,37.9,38.9,37.43,37.95,10239,18.95,19.45,18.715,18.975,20478,0.0,1.0
2022-03-10,38.0,38.23,36.73,37.28,15659,19.0,19.115,18.365,18.64,31318,0.0,1.0
2022-03-11,37.53,37.77,37.25,37.77,6641,18.765,18.885,18.625,18.885,13282,0.0,1.0
2022-03-14,36.86,38.79,36.74,38.27,7087,18.43,19.395,18.37,19.135,14174,0.0,1.0
2022-03-15,36.21,37.7,36.21,36.31,11575,18.105,18.85,18.105,18.155,23150,0.0,1.0
2022-03-16,37.98,38.75,36.51,37.09,41020,18.99,19.375,18.255,18.545,82040,0.0,1.0
2022-03-17,38.4,39.06,37.95,38.49,34062,19.2,19.53,18.975,19.245,68124,0.0,1.0
2022-03-18,37.84,38.95,37.84,37.87,41604,18.92,19.475,18.92,18.935,83208,0.0,1.0
2022-03-21,37.99,38.91,37.58,37.99,27723,18.995,19.455,18.79,18.995,55446,0.0,1.0
2022-03-22,38.41,38.85,37.97,38.29,21090,19.205,19.425,18.985,19.145,42180,0.0,1.0
2022-03-23,37.61,38.31,37.605,37.9,12899,18.805,19.155,18.8025,18.95,25798,0.0,1.0
2022-03-24,37.55,37.79,37.39,37.56,8322,18.775,18.895,18.695,18.78,16644,0.0,1.0
2022-03-25,36.57,37.92,36.52,37.92,26856,18.285,18.96,18.26,18.96,53712,0.0,1.0
2022-03-28,36.15,36.96,35.42,36.96,32212,18.075,18.48,17.71,18.48,64424,0.0,1.0
2022-03-29,36.65,37.13,35.77,36.57,33179,18.325,18.565,17.885,18.285,66358,0.0,1.0
2022-03-30,38.18,39.29,36.16,36.16,28956,19.09,19.645,18.08,18.08,57912,0.0,1.0
2022-03-31,38.54,39.94,37.98,37.98,29061,19.27,19.97,18.99,18.99,58122,0.0,1.0
2022-04-01,38.69,38.97,38.27,38.79,12114,19.345,19.485,19.135,19.395,24228,0.0,1.0
2022-04-04,37.41,38.69,36.93,38.69,5684,18.705,19.345,18.465,19.345,11368,0.0,1.0
2022-04-05,35.4,37.71,35.31,37.71,10667,17.7,18.855,17.655,18.855,21334,0.0,1.0
2022-04-06,35.69,35.91,34.9439,35.25,15090,17.845,17.955,17.47195,17.625,30180,0.0,1.0
2022-04-07,36.09,37.0,35.1544,35.97,13687,18.045,18.5,17.5772,17.985,27374,0.0,1.0
2022-04-08,35.57,37.17,35.37,35.79,9590,17.785,18.585,17.685,17.895,19180,0.0,1.0
2022-04-11,34.78,35.36,33.92,35.12,27301,17.39,17.68,16.96,17.56,54602,0.0,1.0
2022-04-12,35.37,35.6,35.045,35.31,13551,17.685,17.8,17.5225,17.655,27102,0.0,1.0
2022-04-13,36.1,36.48,34.959,35.08,11036,18.05,18.24,17.4795,17.54,22072,0.0,1.0
2022-04-14,35.33,36.62,35.28,36.25,6643,17.665,18.31,17.64,18.125,13286,0.0,1.0
2022-04-18,35.38,36.39,34.86,34.86,9701,17.69,18.195,17.43,17.43,19402,0.0,1.0
2022-04-19,36.03,37.04,35.38,35.38,4828,18.015,18.52,17.69,17.69,9656,0.0,1.0
2022-04-20,37.11,37.11,36.045,36.045,9860,18.555,18.555,18.0225,18.0225,19720,0.0,1.0
2022-04-21,39.6,40.385,37.79,37.79,32741,19.8,20.1925,18.895,18.895,65482,0.0,1.0
2022-04-22,38.41,39.61,37.9,39.38,13538,19.205,19.805,18.95,19.69,27076,0.0,1.0
2022-04-25,39.0,39.01,37.45,38.25,21420,19.5,19.505,18.725,19.125,42840,0.0,1.0
2022-04-26,37.5,39.08,37.5,39.0,25146,18.75,19.54,18.75,19.5,50292,0.0,1.0
2022-04-27,37.0,38.14,36.75,37.4,16881,18.5,19.07,18.375,18.7,33762,0.0,1.0
2022-04-28,39.67,39.965,37.2,37.62,26226,19.835,19.9825,18.6,18.81,52452,0.0,1.0
2022-04-29,37.99,40.74,37.99,38.37,18260,18.995,20.37,18.995,19.185,36520,0.0,1.0
2022-05-02,38.64,39.575,37.87,39.01,40187,19.32,19.7875,18.935,19.505,80374,0.0,1.0
2022-05-03,39.3,39.405,37.991,39.12,21378,19.65,19.7025,18.9955,19.56,42756,0.0,1.0
2022-05-04,40.67,40.735,37.96,39.27,10382,20.335,20.3675,18.98,19.635,20764,0.0,1.0
2022-05-05,41.15,41.47,38.99,40.44,25589,20.575,20.735,19.495,20.22,51178,0.0,1.0
2022-05-06,40.42,41.21,39.815,41.02,18056,20.21,20.605,19.9075,20.51,36112,0.0,1.0
2022-05-09,46.68,46.92,42.08,42.08,9563,23.34,23.46,21.04,21.04,19126,0.0,1.0
2022-05-10,42.77,47.99,42.17,46.42,66235,21.385,23.995,21.085,23.21,132470,0.0,1.0
2022-05-11,39.99,46.45,39.74,46.45,13106,19.995,23.225,19.87,23.225,26212,0.0,1.0
2022-05-12,39.7,41.745,39.43,40.05,13418,19.85,20.8725,19.715,20.025,26836,0.0,1.0
2022-05-13,40.15,40.775,40.11,40.5,4451,20.075,20.3875,20.055,20.25,8902,0.0,1.0
2022-05-16,38.76,39.4599,38.3625,38.72,9798,19.38,19.72995,19.18125,19.36,19596,0.0,1.0
2022-05-17,39.43,40.79,39.03,39.89,27971,19.715,20.395,19.515,19.945,55942,0.0,1.0
2022-05-18,38.38,40.34,38.3,40.34,10814,19.19,20.17,19.15,20.17,21628,0.0,1.0
2022-05-19,38.3,39.2705,38.23,38.74,10818,19.15,19.63525,19.115,19.37,21636,0.0,1.0
2022-05-20,37.3,39.09,36.77,39.09,19732,18.65,19.545,18.385,19.545,39464,0.0,1.0
2022-05-23,38.33,38.795,37.02,37.58,18467,19.165,19.3975,18.51,18.79,36934,0.0,1.0
2022-05-24,37.58,37.67,36.87,37.05,5862,18.79,18.835,18.435,18.525,11724,0.0,1.0
2022-05-25,37.92,39.24,37.47,37.62,18023,18.96,19.62,18.735,18.81,36046,0.0,1.0
2022-05-26,38.5,39.4048,37.47,37.47,6961,19.25,19.7024,18.735,18.735,13922,0.0,1.0
2022-05-27,38.68,40.17,38.46,38.5,17191,19.34,20.085,19.23,19.25,34382,0.0,1.0
2022-05-31,38.39,38.39,36.49,38.01,20302,19.195,19.195,18.245,19.005,40604,0.0,1.0
2022-06-01,37.66,38.5,37.53,38.5,21432,18.83,19.25,18.765,19.25,42864,0.0,1.0
2022-06-02,38.2,39.9799,37.64,37.7731,36746,19.1,19.98995,18.82,18.88655,73492,0.0,1.0
2022-06-03,38.27,39.065,37.14,38.75,32527,19.135,19.5325,18.57,19.375,65054,0.0,1.0
2022-06-06,41.38,41.77,39.17,39.17,65975,20.69,20.885,19.585,19.585,131950,0.0,1.0
2022-06-07,44.01,44.42,39.265,41.39,54154,22.005,22.21,19.6325,20.695,108308,0.0,1.0
2022-06-08,45.76,46.55,44.5,44.5,30280,22.88,23.275,22.25,22.25,60560,0.0,1.0
2022-06-09,46.46,47.06,45.165,45.165,32768,23.23,23.53,22.5825,22.5825,65536,0.0,1.0
2022-06-10,50.37,50.86,46.25,46.25,48161,25.185,25.43,23.125,23.125,96322,0.0,1.0
2022-06-13,49.64,50.99,47.4,50.15,79944,24.82,25.495,23.7,25.075,159888,0.0,1.0
2022-06-14,48.04,50.16,47.04,49.45,57808,24.02,25.08,23.52,24.725,115616,0.0,1.0
2022-06-15,49.5,50.32,45.92,47.88,76546,24.75,25.16,22.96,23.94,153092,0.0,1.0
2022-06-16,54.09,54.09,47.9287,48.81,101638,27.045,27.045,23.96435,24.405,203276,0.0,1.0
2022-06-17,54.01,55.96,53.845,55.0,535435,27.005,27.98,26.9225,27.5,1070870,0.0,1.0
2022-06-21,51.76,55.68,51.69,53.68,39143,25.88,27.84,25.845,26.84,78286,0.0,1.0
2022-06-22,51.31,52.05,50.49,51.35,35568,25.655,26.025,25.245,25.675,71136,0.0,1.0
2022-06-23,52.18,52.25,50.081,51.05,50646,26.09,26.125,25.0405,25.525,101292,0.0,1.0
2022-06-24,54.1,55.0,50.6,52.09,72614,27.05,27.5,25.3,26.045,145228,0.0,1.0
2022-06-27,54.0,55.49,53.77,54.43,22059,27.0,27.745,26.885,27.215,44118,0.0,1.0
2022-06-28,52.62,54.6,50.96,52.32,24234,26.31,27.3,25.48,26.16,48468,0.0,1.0
2022-06-29,51.33,53.865,51.215,53.295,16313,25.665,26.9325,25.6075,26.6475,32626,0.0,1.0
2022-06-30,51.39,52.4,49.93,50.8,35946,25.695,26.2,24.965,25.4,71892,0.0,1.0
2022-07-01,50.81,52.0,50.69,50.77,14937,25.405,26.0,25.345,25.385,29874,0.0,1.0
2022-07-05,49.8,52.325,48.41,49.68,31740,24.9,26.1625,24.205,24.84,63480,0.0,1.0
2022-07-06,50.94,51.1975,49.45,50.805,27063,25.47,25.59875,24.725,25.4025,54126,0.0,1.0
2022-07-07,51.4,52.03,50.83,50.83,19993,25.7,26.015,25.415,25.415,39986,0.0,1.0
2022-07-08,50.33,51.19,49.9,51.02,19779,25.165,25.595,24.95,25.51,39558,0.0,1.0
2022-07-11,49.75,50.37,49.6,50.37,22319,24.875,25.185,24.8,25.185,44638,0.0,1.0
2022-07-12,50.27,50.52,49.87,50.0,30832,25.135,25.26,24.935,25.0,61664,0.0,1.0
2022-07-13,49.09,50.61,48.89,50.13,21387,24.545,25.305,24.445,25.065,42774,0.0,1.0
2022-07-14,47.97,49.83,47.64,48.94,35704,23.985,24.915,23.82,24.47,71408,0.0,1.0
2022-07-15,47.25,48.2,46.63,48.09,49987,23.625,24.1,23.315,24.045,99974,0.0,1.0
2022-07-18,47.49,48.09,47.11,47.49,35575,23.745,24.045,23.555,23.745,71150,0.0,1.0
2022-07-19,47.75,49.0,47.4,47.77,39573,23.875,24.5,23.7,23.885,79146,0.0,1.0
2022-07-20,50.79,50.9689,47.75,47.75,46253,25.395,25.48445,23.875,23.875,92506,0.0,1.0
2022-07-21,51.17,52.8399,50.1,51.55,39891,25.585,26.41995,25.05,25.775,79782,0.0,1.0
2022-07-22,50.78,53.0,50.14,51.42,42045,25.39,26.5,25.07,25.71,84090,0.0,1.0
2022-07-25,51.38,52.1299,50.98,51.05,17576,25.69,26.06495,25.49,25.525,35152,0.0,1.0
2022-07-26,50.53,51.87,50.44,51.87,23040,25.265,25.935,25.22,25.935,46080,0.0,1.0
2022-07-27,51.19,51.23,50.02,51.23,27880,25.595,25.615,25.01,25.615,55760,0.0,1.0
2022-07-28,49.36,50.76,49.36,50.76,20813,24.68,25.38,24.68,25.38,41626,0.0,1.0
2022-07-29,49.6,50.2,49.36,49.74,21076,24.8,25.1,24.68,24.87,42152,0.0,1.0
2022-08-01,50.4,50.91,49.36,49.36,18765,25.2,25.455,24.68,24.68,37530,0.0,1.0
2022-08-02,48.89,51.5,48.62,49.7,22771,24.445,25.75,24.31,24.85,45542,0.0,1.0
2022-08-03,49.81,50.905,48.51,48.98,29801,24.905,25.4525,24.255,24.49,59602,0.0,1.0
2022-08-04,48.02,50.45,47.845,49.63,20846,24.01,25.225,23.9225,24.815,41692,0.0,1.0
2022-08-05,48.34,48.46,46.51,47.72,34845,24.17,24.23,23.255,23.86,69690,0.0,1.0
2022-08-08,49.23,50.06,47.04,48.37,25355,24.615,25.03,23.52,24.185,50710,0.0,1.0
2022-08-09,49.11,51.39,48.42,48.42,19176,24.555,25.695,24.21,24.21,38352,0.0,1.0
2022-08-10,49.58,50.59,48.6175,48.6575,35632,24.79,25.295,24.30875,24.32875,71264,0.0,1.0
2022-08-11,48.99,50.78,48.6,49.12,27275,24.495,25.39,24.3,24.56,54550,0.0,1.0
2022-08-12,49.31,49.49,48.15,48.95,34782,24.655,24.745,24.075,24.475,69564,0.0,1.0
2022-08-15,49.82,50.43,48.55,48.55,46495,24.91,25.215,24.275,24.275,92990,0.0,1.0
2022-08-16,50.63,50.78,49.0,49.73,38206,25.315,25.39,24.5,24.865,76412,0.0,1.0
2022-08-17,50.55,50.88,49.8,50.12,27739,25.275,25.44,24.9,25.06,55478,0.0,1.0
2022-08-18,49.49,50.62,48.99,50.01,29962,24.745,25.31,24.495,25.005,59924,0.0,1.0
2022-08-19,46.43,49.43,46.33,48.83,38415,23.215,24.715,23.165,24.415,76830,0.0,1.0
2022-08-22,45.66,46.32,45.23,45.72,24831,22.83,23.16,22.615,22.86,49662,0.0,1.0
2022-08-23,45.29,46.15,45.18,45.46,21799,22.645,23.075,22.59,22.73,43598,0.0,1.0
2022-08-24,44.74,45.39,44.55,45.01,13667,22.37,22.695,22.275,22.505,27334,0.0,1.0
2022-08-25,44.82,45.11,44.24,44.69,22217,22.41,22.555,22.12,22.345,44434,0.0,1.0
2022-08-26,42.56,44.3,42.55,44.3,19567,21.28,22.15,21.275,22.15,39134,0.0,1.0
2022-08-29,40.67,42.35,40.66,42.35,19267,20.335,21.175,20.33,21.175,38534,0.0,1.0
2022-08-30,40.82,41.1686,39.9,40.27,37007,20.41,20.5843,19.95,20.135,74014,0.0,1.0
2022-08-31,39.74,41.7,39.54,40.87,26016,19.87,20.85,19.77,20.435,52032,0.0,1.0
2022-09-01,38.43,40.17,37.47,40.17,35535,19.215,20.085,18.735,20.085,71070,0.0,1.0
2022-09-02,39.01,39.39,38.41,38.89,29625,19.505,19.695,19.205,19.445,59250,0.0,1.0
2022-09-06,36.93,38.81,36.85,38.81,121592,18.465,19.405,18.425,19.405,243184,0.0,1.0
2022-09-07,36.6,37.09,34.2,37.09,117563,18.3,18.545,17.1,18.545,235126,0.0,1.0
2022-09-08,36.23,36.75,35.3,36.5,94379,18.115,18.375,17.65,18.25,188758,0.0,1.0
2022-09-09,36.56,36.84,35.955,36.24,72321,18.28,18.42,17.9775,18.12,144642,0.0,1.0
2022-09-12,37.36,37.41,36.4,36.45,82452,18.68,18.705,18.2,18.225,164904,0.0,1.0
2022-09-13,35.35,37.31,35.22,36.91,107074,17.675,18.655,17.61,18.455,214148,0.0,1.0
2022-09-14,34.35,37.3099,33.795,35.75,111569,17.175,18.65495,16.8975,17.875,223138,0.0,1.0
2022-09-15,34.49,35.305,34.08,34.3,101756,17.245,17.6525,17.04,17.15,203512,0.0,1.0
2022-09-16,32.59,34.34,30.33,34.25,710457,16.295,17.17,15.165,17.125,1420914,0.0,1.0
2022-09-19,33.6,34.87,32.0,32.82,86366,16.8,17.435,16.0,16.41,172732,0.0,1.0
2022-09-20,32.15,34.0,31.925,33.53,57850,16.075,17.0,15.9625,16.765,115700,0.0,1.0
2022-09-21,31.07,32.5,31.03,32.35,58895,15.535,16.25,15.515,16.175,117790,0.0,1.0
2022-09-22,30.55,31.16,30.05,31.16,61674,15.275,15.58,15.025,15.58,123348,0.0,1.0
2022-09-23,29.73,30.16,29.55,30.16,43683,14.865,15.08,14.775,15.08,87366,0.0,1.0
2022-09-26,27.24,29.69,27.02,29.46,94161,13.62,14.845,13.51,14.73,188322,0.0,1.0
2022-09-27,28.16,28.49,27.2,27.59,148208,14.08,14.245,13.6,13.795,296416,0.0,1.0
2022-09-28,28.08,28.86,27.9075,28.24,73007,14.04,14.43,13.95375,14.12,146014,0.0,1.0
2022-09-29,27.88,28.495,27.335,27.92,74292,13.94,14.2475,13.6675,13.96,148584,0.0,1.0
2022-09-30,28.17,29.94,27.95,27.95,73718,14.085,14.97,13.975,13.975,147436,0.0,1.0
2022-10-03,27.77,28.975,27.685,28.26,45561,13.885,14.4875,13.8425,14.13,91122,0.0,1.0
2022-10-04,29.47,29.47,28.15,28.48,78879,14.735,14.735,14.075,14.24,157758,0.0,1.0
2022-10-05,30.1,30.41,28.93,28.93,48838,15.05,15.205,14.465,14.465,97676,0.0,1.0
2022-10-06,29.35,30.46,28.9,29.83,50432,14.675,15.23,14.45,14.915,100864,0.0,1.0
2022-10-07,28.22,29.48,28.0,29.09,39645,14.11,14.74,14.0,14.545,79290,0.0,1.0
2022-10-10,27.3,29.26,27.3,28.39,46519,13.65,14.63,13.65,14.195,93038,0.0,1.0
2022-10-11,27.08,27.4,26.8,27.14,30111,13.54,13.7,13.4,13.57,60222,0.0,1.0
2022-10-12,26.76,27.4,26.45,26.98,33427,13.38,13.7,13.225,13.49,66854,0.0,1.0
2022-10-13,27.49,27.64,25.66,26.33,54487,13.745,13.82,12.83,13.165,108974,0.0,1.0
2022-10-14,26.02,27.56,25.895,27.56,32417,13.01,13.78,12.9475,13.78,64834,0.0,1.0
2022-10-17,26.67,26.835,26.4,26.76,25907,13.335,13.4175,13.2,13.38,51814,0.0,1.0
2022-10-18,27.99,28.59,27.22,27.23,41291,13.995,14.295,13.61,13.615,82582,0.0,1.0
2022-10-19,27.36,28.2,26.71,27.6,33142,13.68,14.1,13.355,13.8,66284,0.0,1.0
2022-10-20,26.95,28.92,26.77,27.14,45195,13.475,14.46,13.385,13.57,90390,0.0,1.0
2022-10-21,27.5,27.97,26.61,26.97,30591,13.75,13.985,13.305,13.485,61182,0.0,1.0
2022-10-24,27.64,27.8856,27.055,27.88,44235,13.82,13.9428,13.5275,13.94,88470,0.0,1.0
2022-10-25,28.6,28.77,27.55,27.6154,55670,14.3,14.385,13.775,13.8077,111340,0.0,1.0
2022-10-26,28.89,30.17,28.5,28.56,62728,14.445,15.085,14.25,14.28,125456,0.0,1.0
2022-10-27,28.69,29.25,28.39,29.16,18449,14.345,14.625,14.195,14.58,36898,0.0,1.0
2022-10-28,29.63,29.95,28.13,28.13,29196,14.815,14.975,14.065,14.065,58392,0.0,1.0
2022-10-31,30.08,30.44,29.12,29.49,31459,15.04,15.22,14.56,14.745,62918,0.0,1.0
2022-11-01,30.56,30.96,30.06,30.09,23670,15.28,15.48,15.03,15.045,47340,0.0,1.0
2022-11-02,29.9,31.11,29.49,30.34,33966,14.95,15.555,14.745,15.17,67932,0.0,1.0
2022-11-03,34.48,35.615,31.8381,32.65,55247,17.24,17.8075,15.91905,16.325,110494,0.0,1.0
2022-11-04,35.51,35.625,33.18,34.71,39618,17.755,17.8125,16.59,17.355,79236,0.0,1.0
2022-11-07,38.27,39.03,35.39,35.39,60409,19.135,19.515,17.695,17.695,120818,0.0,1.0
2022-11-08,38.41,39.36,37.995,38.3,21173,19.205,19.68,18.9975,19.15,42346,0.0,1.0
2022-11-09,37.41,39.97,37.1,38.14,37100,18.705,19.985,18.55,19.07,74200,0.0,1.0
2022-11-10,40.78,41.0,38.76,38.76,35420,20.39,20.5,19.38,19.38,70840,0.0,1.0
2022-11-11,39.9,42.51,39.71,40.67,29050,19.95,21.255,19.855,20.335,58100,0.0,1.0
2022-11-14,38.25,39.96,38.04,39.36,41887,19.125,19.98,19.02,19.68,83774,0.0,1.0
2022-11-15,38.79,40.0,37.34,38.55,44323,19.395,20.0,18.67,19.275,88646,0.0,1.0
2022-11-16,37.72,39.49,35.7,35.7,27645,18.86,19.745,17.85,17.85,55290,0.0,1.0
2022-11-17,37.92,38.02,36.95,37.02,16716,18.96,19.01,18.475,18.51,33432,0.0,1.0
2022-11-18,37.56,39.06,37.02,38.71,19218,18.78,19.53,18.51,19.355,38436,0.0,1.0
2022-11-21,37.56,37.97,35.8627,37.52,17287,18.78,18.985,17.93135,18.76,34574,0.0,1.0
2022-11-22,37.23,37.93,36.01,37.46,21861,18.615,18.965,18.005,18.73,43722,0.0,1.0
2022-11-23,36.66,37.35,33.75,36.97,13538,18.33,18.675,16.875,18.485,27076,0.0,1.0
2022-11-25,36.86,36.87,34.0201,34.0201,12149,18.43,18.435,17.01005,17.01005,24298,0.0,1.0
2022-11-28,35.22,37.0,34.78,36.29,29021,17.61,18.5,17.39,18.145,58042,0.0,1.0
2022-11-29,34.83,36.52,34.82,35.96,32878,17.415,18.26,17.41,17.98,65756,0.0,1.0
2022-11-30,35.45,35.83,34.03,35.15,31091,17.725,17.915,17.015,17.575,62182,0.0,1.0
2022-12-01,35.7,37.08,35.1,35.55,22390,17.85,18.54,17.55,17.775,44780,0.0,1.0
2022-12-02,36.18,36.44,34.95,35.19,13745,18.09,18.22,17.475,17.595,27490,0.0,1.0
2022-12-05,35.78,37.09,34.5216,35.9424,16051,17.89,18.545,17.2608,17.9712,32102,0.0,1.0
2022-12-06,35.71,35.88,34.775,35.47,34982,17.855,17.94,17.3875,17.735,69964,0.0,1.0
2022-12-07,36.84,37.02,35.34,35.34,20456,18.42,18.51,17.67,17.67,40912,0.0,1.0
2022-12-08,36.16,37.55,35.38,36.65,16039,18.08,18.775,17.69,18.325,32078,0.0,1.0
2022-12-09,36.13,37.025,35.6,35.6,11156,18.065,18.5125,17.8,17.8,22312,0.0,1.0
2022-12-12,36.51,36.95,35.25,35.65,24188,18.255,18.475,17.625,17.825,48376,0.0,1.0
2022-12-13,38.01,38.71,36.59,37.66,45972,19.005,19.355,18.295,18.83,91944,0.0,1.0
2022-12-14,37.79,38.75,37.42,37.69,37871,18.895,19.375,18.71,18.845,75742,0.0,1.0
2022-12-15,35.95,37.78,35.55,36.8,42340,17.975,18.89,17.775,18.4,84680,0.0,1.0
2022-12-16,35.95,36.34,34.8101,35.22,33000,17.975,18.17,17.40505,17.61,66000,0.0,1.0
2022-12-19,34.99,36.3,34.4,36.3,17247,17.495,18.15,17.2,18.15,34494,0.0,1.0
2022-12-20,35.19,35.31,34.37,35.02,10433,17.595,17.655,17.185,17.51,20866,0.0,1.0
2022-12-21,35.73,35.86,35.15,35.16,13215,17.865,17.93,17.575,17.58,26430,0.0,1.0
2022-12-22,34.94,35.64,34.02,35.64,11151,17.47,17.82,17.01,17.82,22302,0.0,1.0
2022-12-23,35.87,35.9,34.71,34.71,10708,17.935,17.95,17.355,17.355,21416,0.0,1.0
2022-12-27,35.38,35.99,34.9938,35.45,10624,17.69,17.995,17.4969,17.725,21248,0.0,1.0
2022-12-28,35.23,36.23,34.92,35.18,12339,17.615,18.115,17.46,17.59,24678,0.0,1.0
2022-12-29,36.62,36.62,35.29,35.29,8488,18.31,18.31,17.645,17.645,16976,0.0,1.0
2022-12-30,36.86,37.0,36.0,36.19,21476,18.43,18.5,18.0,18.095,42952,0.0,1.0
2023-01-03,36.61,37.4,35.3057,36.98,25009,18.305,18.7,17.65285,18.49,50018,0.0,1.0
2023-01-04,37.26,37.27,36.03,36.03,9258,18.63,18.635,18.015,18.015,18516,0.0,1.0
2023-01-05,36.9,37.55,36.33,36.33,12523,18.45,18.775,18.165,18.165,25046,0.0,1.0
2023-01-06,37.78,38.3449,37.52,37.52,8189,18.89,19.17245,18.76,18.76,16378,0.0,1.0
2023-01-09,37.16,38.94,37.16,37.68,24997,18.58,19.47,18.58,18.84,49994,0.0,1.0
2023-01-10,37.34,37.69,37.04,37.69,6896,18.67,18.845,18.52,18.845,13792,0.0,1.0
2023-01-11,37.55,38.14,37.39,37.39,4178,18.775,19.07,18.695,18.695,8356,0.0,1.0
2023-01-12,39.0,39.03,37.695,38.0875,15177,19.5,19.515,18.8475,19.04375,30354,0.0,1.0
2023-01-13,39.35,39.55,38.37,38.37,10548,19.675,19.775,19.185,19.185,21096,0.0,1.0
2023-01-17,38.72,39.505,38.72,39.38,8447,19.36,19.7525,19.36,19.69,16894,0.0,1.0
2023-01-18,38.01,38.76,37.81,38.73,10094,19.005,19.38,18.905,19.365,20188,0.0,1.0
2023-01-19,38.01,38.43,36.93,38.01,9773,19.005,19.215,18.465,19.005,19546,0.0,1.0
2023-01-20,39.46,39.832,38.3,38.3,9427,19.73,19.916,19.15,19.15,18854,0.0,1.0
2023-01-23,39.84,40.0,38.54,38.54,5962,19.92,20.0,19.27,19.27,11924,0.0,1.0
2023-01-24,40.6,41.28,39.68,39.68,9170,20.3,20.64,19.84,19.84,18340,0.0,1.0
2023-01-25,40.12,41.495,39.26,40.14,29672,20.06,20.7475,19.63,20.07,59344,0.0,1.0
2023-01-26,41.18,41.46,39.99,39.99,23495,20.59,20.73,19.995,19.995,46990,0.0,1.0
2023-01-27,40.67,43.445,40.67,41.25,15526,20.335,21.7225,20.335,20.625,31052,0.0,1.0
2023-01-30,39.1,41.78,39.0,40.86,15876,19.55,20.89,19.5,20.43,31752,0.0,1.0
2023-01-31,41.3,42.7,39.21,39.21,23104,20.65,21.35,19.605,19.605,46208,0.0,1.0
2023-02-01,42.88,43.8,40.85,41.38,20024,21.44,21.9,20.425,20.69,40048,0.0,1.0
2023-02-02,44.88,44.88,43.585,43.585,28766,22.44,22.44,21.7925,21.7925,57532,0.0,1.0
2023-02-03,45.05,45.59,43.5,44.42,22593,22.525,22.795,21.75,22.21,45186,0.0,1.0
2023-02-06,44.4,46.38,43.595,44.53,35467,22.2,23.19,21.7975,22.265,70934,0.0,1.0
2023-02-07,45.99,46.18,43.91,44.75,22502,22.995,23.09,21.955,22.375,45004,0.0,1.0
2023-02-08,45.57,47.155,44.67,45.3,26535,22.785,23.5775,22.335,22.65,53070,0.0,1.0
2023-02-09,44.18,46.75,44.16,45.615,23390,22.09,23.375,22.08,22.8075,46780,0.0,1.0
2023-02-10,46.11,46.5,43.93,43.93,34037,23.055,23.25,21.965,21.965,68074,0.0,1.0
2023-02-13,45.86,46.9,45.59,45.59,28959,22.93,23.45,22.795,22.795,57918,0.0,1.0
2023-02-14,45.53,46.76,45.35,45.41,39921,22.765,23.38,22.675,22.705,79842,0.0,1.0
2023-02-15,43.78,47.3842,43.77,45.49,19487,21.89,23.6921,21.885,22.745,38974,0.0,1.0
2023-02-16,45.32,46.1,43.67,43.67,20056,22.66,23.05,21.835,21.835,40112,0.0,1.0
2023-02-17,46.79,47.05,44.65,45.49,26816,23.395,23.525,22.325,22.745,53632,0.0,1.0
2023-02-21,45.43,46.63,45.03,46.63,20891,22.715,23.315,22.515,23.315,41782,0.0,1.0
2023-02-22,45.62,46.38,45.02,45.51,18185,22.81,23.19,22.51,22.755,36370,0.0,1.0
2023-02-23,45.59,46.59,44.81,46.07,24560,22.795,23.295,22.405,23.035,49120,0.0,1.0
2023-02-24,44.65,45.115,44.06,44.55,17637,22.325,22.5575,22.03,22.275,35274,0.0,1.0
2023-02-27,44.01,45.21,43.725,45.0,17503,22.005,22.605,21.8625,22.5,35006,0.0,1.0
2023-02-28,44.41,45.0,43.975,44.23,111384,22.205,22.5,21.9875,22.115,222768,0.0,1.0
2023-03-01,44.64,44.73,43.97,44.27,13102,22.32,22.365,21.985,22.135,26204,0.0,1.0
2023-03-02,44.19,44.52,43.43,44.52,16412,22.095,22.26,21.715,22.26,32824,0.0,1.0
2023-03-03,45.79,46.26,44.9,44.9,10022,22.895,23.13,22.45,22.45,20044,0.0,1.0
2023-03-06,47.35,48.55,45.38,46.29,38293,23.675,24.275,22.69,23.145,76586,0.0,1.0
2023-03-07,46.0,46.913,45.62,46.913,10123,23.0,23.4565,22.81,23.4565,20246,0.0,1.0
2023-03-08,47.67,48.2,45.43,46.48,23908,23.835,24.1,22.715,23.24,47816,0.0,1.0
2023-03-09,42.285,47.71,42.285,46.87,55121,21.1425,23.855,21.1425,23.435,110242,0.0,1.0
2023-03-10,41.56,42.46,40.35,40.8396,34833,20.78,21.23,20.175,20.4198,69666,0.0,1.0
2023-03-13,42.87,43.04,41.2,41.93,13753,21.435,21.52,20.6,20.965,27506,0.0,1.0
2023-03-14,42.82,45.14,42.82,43.83,46149,21.41,22.57,21.41,21.915,92298,0.0,1.0
2023-03-15,40.07,41.94,39.66,41.94,24181,20.035,20.97,19.83,20.97,48362,0.0,1.0
2023-03-16,40.32,41.37,38.52,40.1,15920,20.16,20.685,19.26,20.05,31840,0.0,1.0
2023-03-17,37.18,40.32,36.39,40.32,57164,18.59,20.16,18.195,20.16,114328,0.0,1.0
2023-03-20,38.87,39.72,38.1,38.5,30709,19.435,19.86,19.05,19.25,61418,0.0,1.0
2023-03-21,39.94,41.79,39.94,40.735,11930,19.97,20.895,19.97,20.3675,23860,0.0,1.0
2023-03-22,40.29,41.0,39.755,40.0,22226,20.145,20.5,19.8775,20.0,44452,0.0,1.0
2023-03-23,39.59,40.84,39.05,40.5,14858,19.795,20.42,19.525,20.25,29716,0.0,1.0
2023-03-24,39.61,39.91,37.6506,38.69,69176,19.805,19.955,18.8253,19.345,138352,0.0,1.0
2023-03-27,40.47,40.975,38.97,39.61,24948,20.235,20.4875,19.485,19.805,49896,0.0,1.0
2023-03-28,41.45,41.75,40.71,40.71,13637,20.725,20.875,20.355,20.355,27274,0.0,1.0
2023-03-29,40.84,42.012,40.59,41.65,18320,20.42,21.006,20.295,20.825,36640,0.0,1.0
2023-03-30,41.23,43.69,40.85,40.88,13715,20.615,21.845,20.425,20.44,27430,0.0,1.0
2023-03-31,45.46,45.67,40.43,41.06,36845,22.73,22.835,20.215,20.53,73690,0.0,1.0
2023-04-03,44.19,46.4025,43.8681,45.34,13607,22.095,23.20125,21.93405,22.67,27214,0.0,1.0
2023-04-04,42.88,44.74,42.12,44.74,27337,21.44,22.37,21.06,22.37,54674,0.0,1.0
2023-04-05,41.61,43.89,41.3,43.11,14711,20.805,21.945,20.65,21.555,29422,0.0,1.0
2023-04-06,40.93,42.29,40.65,42.29,8087,20.465,21.145,20.325,21.145,16174,0.0,1.0
2023-04-10,42.03,42.03,40.35,40.35,20416,21.015,21.015,20.175,20.175,40832,0.0,1.0
2023-04-11,42.27,42.91,41.95,42.59,21464,21.135,21.455,20.975,21.295,42928,0.0,1.0
2023-04-12,42.2,43.68,42.16,43.68,7674,21.1,21.84,21.08,21.84,15348,0.0,1.0
2023-04-13,42.42,42.99,41.85,42.99,7014,21.21,21.495,20.925,21.495,14028,0.0,1.0
2023-04-14,41.55,41.75,41.35,41.48,7832,20.775,20.875,20.675,20.74,15664,0.0,1.0
2023-04-17,42.76,43.265,41.54,41.55,56270,21.38,21.6325,20.77,20.775,112540,0.0,1.0
2023-04-18,42.95,42.95,42.02,42.02,5145,21.475,21.475,21.01,21.01,10290,0.0,1.0
2023-04-19,42.46,42.87,42.005,42.291,6953,21.23,21.435,21.0025,21.1455,13906,0.0,1.0
2023-04-20,43.45,43.81,42.0,42.0,9279,21.725,21.905,21.0,21.0,18558,0.0,1.0
2023-04-21,44.58,44.61,43.32,43.32,36914,22.29,22.305,21.66,21.66,73828,0.0,1.0
2023-04-24,45.45,45.925,44.14,44.14,20588,22.725,22.9625,22.07,22.07,41176,0.0,1.0
2023-04-25,44.55,45.65,44.53,44.63,12095,22.275,22.825,22.265,22.315,24190,0.0,1.0
2023-04-26,44.24,44.85,43.53,44.53,53975,22.12,22.425,21.765,22.265,107950,0.0,1.0
2023-04-27,48.04,48.36,44.8,44.8,222336,24.02,24.18,22.4,22.4,444672,0.0,1.0
2023-04-28,46.68,48.63,45.7,47.5,19692,23.34,24.315,22.85,23.75,39384,0.0,1.0
2023-05-01,45.9,47.75,45.87,46.68,11186,22.95,23.875,22.935,23.34,22372,0.0,1.0
2023-05-02,45.09,45.95,45.07,45.95,16456,22.545,22.975,22.535,22.975,32912,0.0,1.0
2023-05-03,45.0,46.02,45.0,45.72,19978,22.5,23.01,22.5,22.86,39956,0.0,1.0
2023-05-04,46.68,48.28,44.26,44.26,27462,23.34,24.14,22.13,22.13,54924,0.0,1.0
2023-05-05,47.61,48.235,46.95,47.2,19778,23.805,24.1175,23.475,23.6,39556,0.0,1.0
2023-05-08,47.82,48.52,47.0,48.52,11615,23.91,24.26,23.5,24.26,23230,0.0,1.0
2023-05-09,45.68,48.12,45.68,47.08,26357,22.84,24.06,22.84,23.54,52714,0.0,1.0
2023-05-10,46.31,46.32,45.03,45.43,15770,23.155,23.16,22.515,22.715,31540,0.0,1.0
2023-05-11,47.0,47.7,46.27,46.27,12638,23.5,23.85,23.135,23.135,25276,0.0,1.0
2023-05-12,46.99,47.38,46.73,46.935,10485,23.495,23.69,23.365,23.4675,20970,0.0,1.0
2023-05-15,46.85,47.84,46.01,47.18,12398,23.425,23.92,23.005,23.59,24796,0.0,1.0
2023-05-16,46.45,47.615,45.89,47.615,11119,23.225,23.8075,22.945,23.8075,22238,0.0,1.0
2023-05-17,46.34,47.18,46.195,46.43,24255,23.17,23.59,23.0975,23.215,48510,0.0,1.0
2023-05-18,46.79,46.87,46.1,46.1,6508,23.395,23.435,23.05,23.05,13016,0.0,1.0
2023-05-19,45.59,47.4,45.01,47.4,20713,22.795,23.7,22.505,23.7,41426,0.0,1.0
2023-05-22,47.57,47.74,46.18,46.18,16587,23.785,23.87,23.09,23.09,33174,0.0,1.0
2023-05-23,46.35,47.3,46.35,47.19,13940,23.175,23.65,23.175,23.595,27880,0.0,1.0
2023-05-24,46.18,46.78,45.8177,46.0,20783,23.09,23.39,22.90885,23.0,41566,0.0,1.0
2023-05-25,45.26,46.18,45.1,46.18,8363,22.63,23.09,22.55,23.09,16726,0.0,1.0
2023-05-26,45.44,46.29,45.06,45.51,21222,22.72,23.145,22.53,22.755,42444,0.0,1.0
2023-05-30,45.3,46.23,44.365,45.12,17010,22.65,23.115,22.1825,22.56,34020,0.0,1.0
2023-05-31,45.05,45.54,44.31,45.27,27922,22.525,22.77,22.155,22.635,55844,0.0,1.0
2023-06-01,46.01,46.87,44.73,44.73,24285,23.005,23.435,22.365,22.365,48570,0.0,1.0
2023-06-02,49.12,49.19,46.25,46.25,24476,24.56,24.595,23.125,23.125,48952,0.0,1.0
2023-06-05,48.72,49.29,48.3,48.99,14209,24.36,24.645,24.15,24.495,28418,0.0,1.0
2023-06-06,51.01,51.54,49.26,49.26,17807,25.505,25.77,24.63,24.63,35614,0.0,1.0
2023-06-07,52.26,53.93,51.555,53.93,17943,26.13,26.965,25.7775,26.965,35886,0.0,1.0
2023-06-08,53.45,53.64,51.76,52.26,10903,26.725,26.82,25.88,26.13,21806,0.0,1.0
2023-06-09,53.0,53.39,52.81,53.39,14200,26.5,26.695,26.405,26.695,28400,0.0,1.0
2023-06-12,52.885,53.58,52.47,53.58,13806,26.4425,26.79,26.235,26.79,27612,0.0,1.0
2023-06-13,54.13,54.255,52.8,52.8,9080,27.065,27.1275,26.4,26.4,18160,0.0,1.0
2023-06-14,51.68,53.8,51.52,53.8,13382,25.84,26.9,25.76,26.9,26764,0.0,1.0
2023-06-15,52.48,52.48,50.97,50.97,16017,26.24,26.24,25.485,25.485,32034,0.0,1.0
2023-06-16,49.99,52.5,49.99,52.5,36210,24.995,26.25,24.995,26.25,72420,0.0,1.0
2023-06-20,51.12,51.31,49.98,50.48,46268,25.56,25.655,24.99,25.24,92536,0.0,1.0
2023-06-21,52.94,53.155,50.55,51.42,22117,26.47,26.5775,25.275,25.71,44234,0.0,1.0
2023-06-22,50.25,52.98,50.2,52.7,15909,25.125,26.49,25.1,26.35,31818,0.0,1.0
2023-06-23,49.88,50.99,49.01,49.23,73322,24.94,25.495,24.505,24.615,146644,0.0,1.0
2023-06-26,49.45,50.91,49.45,49.89,16920,24.725,25.455,24.725,24.945,33840,0.0,1.0
2023-06-27,50.72,51.07,49.69,49.69,7829,25.36,25.535,24.845,24.845,15658,0.0,1.0
2023-06-28,50.9,51.21,50.51,50.91,28979,25.45,25.605,25.255,25.455,57958,0.0,1.0
2023-06-29,52.12,52.58,50.77,50.78,18836,26.06,26.29,25.385,25.39,37672,0.0,1.0
2023-06-30,52.06,52.95,51.63,52.14,12916,26.03,26.475,25.815,26.07,25832,0.0,1.0
2023-07-03,52.85,52.85,52.025,52.19,2350,26.425,26.425,26.0125,26.095,4700,0.0,1.0
2023-07-05,51.41,52.24,50.95,52.24,22605,25.705,26.12,25.475,26.12,45210,0.0,1.0
2023-07-06,50.59,50.59,49.47,50.5,23332,25.295,25.295,24.735,25.25,46664,0.0,1.0
2023-07-07,50.57,51.45,50.2,50.8,10979,25.285,25.725,25.1,25.4,21958,0.0,1.0
2023-07-10,51.2,51.36,50.2,50.2,16072,25.6,25.68,25.1,25.1,32144,0.0,1.0
2023-07-11,52.19,52.73,51.2,51.2,17227,26.095,26.365,25.6,25.6,34454,0.0,1.0
2023-07-12,53.54,54.18,53.17,53.3,14409,26.77,27.09,26.585,26.65,28818,0.0,1.0
2023-07-13,52.19,54.0,52.14,53.72,25884,26.095,27.0,26.07,26.86,51768,0.0,1.0
2023-07-14,52.19,52.45,51.2,51.2,9524,26.095,26.225,25.6,25.6,19048,0.0,1.0
2023-07-17,53.5,53.51,51.78,51.78,18475,26.75,26.755,25.89,25.89,36950,0.0,1.0
2023-07-18,53.5,53.5,51.97,53.5,20358,26.75,26.75,25.985,26.75,40716,0.0,1.0
2023-07-19,52.64,54.21,52.5,53.37,16614,26.32,27.105,26.25,26.685,33228,0.0,1.0
2023-07-20,53.27,53.57,52.08,52.5,6694,26.635,26.785,26.04,26.25,13388,0.0,1.0
2023-07-21,55.11,56.545,53.44,53.44,27558,27.555,28.2725,26.72,26.72,55116,0.0,1.0
2023-07-24,54.69,55.8399,54.51,55.12,10105,27.345,27.91995,27.255,27.56,20210,0.0,1.0
2023-07-25,54.46,55.1,54.05,54.8,12058,27.23,27.55,27.025,27.4,24116,0.0,1.0
2023-07-26,54.0,55.07,54.0,54.08,9365,27.0,27.535,27.0,27.04,18730,0.0,1.0
2023-07-27,53.06,54.68,52.59,54.68,12157,26.53,27.34,26.295,27.34,24314,0.0,1.0
2023-07-28,54.92,55.13,53.56,53.56,16211,27.46,27.565,26.78,26.78,32422,0.0,1.0
2023-07-31,55.44,56.6699,54.65,54.65,11984,27.72,28.33495,27.325,27.325,23968,0.0,1.0
2023-08-01,55.94,56.12,55.43,55.485,10079,27.97,28.06,27.715,27.7425,20158,0.0,1.0
2023-08-02,54.12,56.175,53.97,55.21,10615,27.06,28.0875,26.985,27.605,21230,0.0,1.0
2023-08-03,54.21,55.225,53.01,53.01,13397,27.105,27.6125,26.505,26.505,26794,0.0,1.0
2023-08-04,52.71,55.0,52.71,54.95,9102,26.355,27.5,26.355,27.475,18204,0.0,1.0
2023-08-07,50.79,52.875,50.7,52.61,13875,25.395,26.4375,25.35,26.305,27750,0.0,1.0
2023-08-08,49.49,50.4699,48.71,49.91,14841,24.745,25.23495,24.355,24.955,29682,0.0,1.0
2023-08-09,51.71,52.19,49.165,49.46,27622,25.855,26.095,24.5825,24.73,55244,0.0,1.0
2023-08-10,52.1,52.885,51.74,52.86,25152,26.05,26.4425,25.87,26.43,50304,0.0,1.0
2023-08-11,52.18,52.51,51.57,52.105,17383,26.09,26.255,25.785,26.0525,34766,0.0,1.0
2023-08-14,51.12,52.0,50.06,52.0,16632,25.56,26.0,25.03,26.0,33264,0.0,1.0
2023-08-15,49.94,51.0,49.46,51.0,10047,24.97,25.5,24.73,25.5,20094,0.0,1.0
2023-08-16,49.55,51.2,49.55,50.8,12891,24.775,25.6,24.775,25.4,25782,0.0,1.0
2023-08-17,49.1,50.12,48.23,49.87,17074,24.55,25.06,24.115,24.935,34148,0.0,1.0
2023-08-18,50.3,50.42,48.49,48.49,10877,25.15,25.21,24.245,24.245,21754,0.0,1.0
2023-08-21,50.45,51.15,49.5,49.95,30227,25.225,25.575,24.75,24.975,60454,0.0,1.0
2023-08-22,49.97,51.14,49.8,51.14,8289,24.985,25.57,24.9,25.57,16578,0.0,1.0
2023-08-23,50.2,50.67,50.02,50.53,12936,25.1,25.335,25.01,25.265,25872,0.0,1.0
2023-08-24,50.13,50.42,48.88,50.23,22039,25.065,25.21,24.44,25.115,44078,0.0,1.0
2023-08-25,50.26,50.48,49.93,50.14,10493,25.13,25.24,24.965,25.07,20986,0.0,1.0
2023-08-28,50.55,50.71,50.52,50.7,6700,25.275,25.355,25.26,25.35,13400,0.0,1.0
2023-08-29,51.64,52.265,50.22,50.22,8612,25.82,26.1325,25.11,25.11,17224,0.0,1.0
2023-08-30,52.67,52.8,51.52,51.53,18230,26.335,26.4,25.76,25.765,36460,0.0,1.0
2023-08-31,51.53,52.6567,51.53,52.01,19089,25.765,26.32835,25.765,26.005,38178,0.0,1.0
2023-09-01,24.84,26.54,24.83,26.02,18602,24.84,26.54,24.83,26.02,18602,0.0,2.0
2023-09-05,24.53,24.92,23.732,24.84,47450,24.53,24.92,23.732,24.84,47450,0.0,1.0
2023-09-06,25.45,25.9831,24.26,24.26,47768,25.45,25.9831,24.26,24.26,47768,0.0,1.0
2023-09-07,25.95,26.19,25.09,25.285,34470,25.95,26.19,25.09,25.285,34470,0.0,1.0
2023-09-08,25.55,26.475,25.47,26.28,31909,25.55,26.475,25.47,26.28,31909,0.0,1.0
2023-09-11,25.93,26.19,25.48,25.69,21722,25.93,26.19,25.48,25.69,21722,0.0,1.0
2023-09-12,26.04,26.63,25.88,25.88,28490,26.04,26.63,25.88,25.88,28490,0.0,1.0
2023-09-13,25.43,26.05,25.39,26.05,28315,25.43,26.05,25.39,26.05,28315,0.0,1.0
2023-09-14,25.74,26.04,25.62,26.04,34929,25.74,26.04,25.62,26.04,34929,0.0,1.0
2023-09-15,25.3,25.87,25.27,25.73,164816,25.3,25.87,25.27,25.73,164816,0.0,1.0
2023-09-18,24.62,25.53,24.57,25.38,27245,24.62,25.53,24.57,25.38,27245,0.0,1.0
2023-09-19,24.2,24.58,24.13,24.58,23573,24.2,24.58,24.13,24.58,23573,0.0,1.0
2023-09-20,23.97,24.65,23.9,24.65,18235,23.97,24.65,23.9,24.65,18235,0.0,1.0
2023-09-21,24.04,24.09,23.7901,23.97,29223,24.04,24.09,23.7901,23.97,29223,0.0,1.0
2023-09-22,24.12,24.48,23.9701,24.1,17572,24.12,24.48,23.9701,24.1,17572,0.0,1.0
2023-09-25,24.66,24.85,24.15,24.15,27447,24.66,24.85,24.15,24.15,27447,0.0,1.0
2023-09-26,24.95,25.615,24.46,24.46,48574,24.95,25.615,24.46,24.46,48574,0.0,1.0
2023-09-27,24.96,25.55,24.9,24.97,36160,24.96,25.55,24.9,24.97,36160,0.0,1.0
2023-09-28,25.36,25.9989,25.29,25.5,35546,25.36,25.9989,25.29,25.5,35546,0.0,1.0
2023-09-29,26.0,26.33,25.2995,25.48,40582,26.0,26.33,25.2995,25.48,40582,0.0,1.0
2023-10-02,26.0,26.14,25.34,25.7,70435,26.0,26.14,25.34,25.7,70435,0.0,1.0
2023-10-03,26.28,26.4,25.61,25.99,60840,26.28,26.4,25.61,25.99,60840,0.0,1.0
2023-10-04,27.63,28.66,26.25,26.25,66360,27.63,28.66,26.25,26.25,66360,0.0,1.0
2023-10-05,29.1,29.59,27.71,27.71,102729,29.1,29.59,27.71,27.71,102729,0.0,1.0
2023-10-06,31.27,31.7999,28.83,29.21,121254,31.27,31.7999,28.83,29.21,121254,0.0,1.0
2023-10-09,31.46,32.08,29.99,31.0,121553,31.46,32.08,29.99,31.0,121553,0.0,1.0
2023-10-10,31.86,32.84,30.55,31.51,44980,31.86,32.84,30.55,31.51,44980,0.0,1.0
2023-10-11,31.98,32.8702,31.27,31.86,85547,31.98,32.8702,31.27,31.86,85547,0.0,1.0
2023-10-12,31.57,32.4,31.16,32.12,34138,31.57,32.4,31.16,32.12,34138,0.0,1.0
2023-10-13,31.67,32.16,30.99,31.61,115033,31.67,32.16,30.99,31.61,115033,0.0,1.0
2023-10-16,30.56,32.1445,30.19,31.53,59992,30.56,32.1445,30.19,31.53,59992,0.0,1.0
2023-10-17,31.19,31.345,30.18,30.71,80748,31.19,31.345,30.18,30.71,80748,0.0,1.0
2023-10-18,29.36,31.01,29.04,31.01,91820,29.36,31.01,29.04,31.01,91820,0.0,1.0
2023-10-19,29.31,29.42,28.44,29.39,81491,29.31,29.42,28.44,29.39,81491,0.0,1.0
2023-10-20,29.01,29.7868,28.2586,29.36,30239,29.01,29.7868,28.2586,29.36,30239,0.0,1.0
2023-10-23,29.14,29.22,28.57,28.83,34819,29.14,29.22,28.57,28.83,34819,0.0,1.0
2023-10-24,29.57,30.19,28.68,30.19,66119,29.57,30.19,28.68,30.19,66119,0.0,1.0
2023-10-25,30.11,30.26,29.15,29.54,68657,30.11,30.26,29.15,29.54,68657,0.0,1.0
2023-10-26,30.0,31.28,29.0101,30.5,101749,30.0,31.28,29.0101,30.5,101749,0.0,1.0
2023-10-27,30.21,30.95,29.6,30.28,74077,30.21,30.95,29.6,30.28,74077,0.0,1.0
2023-10-30,30.3,30.685,29.85,30.13,66011,30.3,30.685,29.85,30.13,66011,0.0,1.0
2023-10-31,30.15,30.5,29.57,29.9901,35498,30.15,30.5,29.57,29.9901,35498,0.0,1.0
2023-11-01,30.07,30.245,29.8,30.14,62721,30.07,30.245,29.8,30.14,62721,0.0,1.0
2023-11-02,26.78,29.57,26.32,29.15,112896,26.78,29.57,26.32,29.15,112896,0.0,1.0
2023-11-03,24.2,26.91,24.07,26.91,140767,24.2,26.91,24.07,26.91,140767,0.0,1.0
2023-11-06,23.95,24.77,23.79,23.97,76157,23.95,24.77,23.79,23.97,76157,0.0,1.0
2023-11-07,23.94,24.65,23.84,24.02,38712,23.94,24.65,23.84,24.02,38712,0.0,1.0
2023-11-08,23.29,23.95,22.91,23.95,66817,23.29,23.95,22.91,23.95,66817,0.0,1.0
2023-11-09,24.1,24.25,23.01,23.41,40111,24.1,24.25,23.01,23.41,40111,0.0,1.0
2023-11-10,24.15,25.25,23.81,24.08,40890,24.15,25.25,23.81,24.08,40890,0.0,1.0
2023-11-13,24.1,24.905,23.62,24.16,49402,24.1,24.905,23.62,24.16,49402,0.0,1.0
2023-11-14,25.48,25.69,24.185,24.95,45735,25.48,25.69,24.185,24.95,45735,0.0,1.0
2023-11-15,24.95,25.67,24.635,25.17,81062,24.95,25.67,24.635,25.17,81062,0.0,1.0
2023-11-16,24.88,25.38,24.425,24.425,87641,24.88,25.38,24.425,24.425,87641,0.0,1.0
2023-11-17,25.47,25.79,24.55,24.65,77619,25.47,25.79,24.55,24.65,77619,0.0,1.0
2023-11-20,26.46,26.54,25.58,25.77,79251,26.46,26.54,25.58,25.77,79251,0.0,1.0
2023-11-21,26.51,27.6796,26.25,26.5,62598,26.51,27.6796,26.25,26.5,62598,0.0,1.0
2023-11-22,26.29,27.1,26.02,26.75,83339,26.29,27.1,26.02,26.75,83339,0.0,1.0
2023-11-24,26.84,27.12,25.925,26.42,61573,26.84,27.12,25.925,26.42,61573,0.0,1.0
2023-11-27,26.16,27.2675,26.03,26.77,52549,26.16,27.2675,26.03,26.77,52549,0.0,1.0
2023-11-28,25.72,26.465,25.67,26.31,52806,25.72,26.465,25.67,26.31,52806,0.0,1.0
2023-11-29,25.25,25.71,25.028,25.64,37317,25.25,25.71,25.028,25.64,37317,0.0,1.0
2023-11-30,25.46,25.965,25.06,25.13,93507,25.46,25.965,25.06,25.13,93507,0.0,1.0
2023-12-01,26.21,26.32,25.1,25.1,35124,26.21,26.32,25.1,25.1,35124,0.0,1.0
2023-12-04,26.34,26.38,25.9,25.9,54290,26.34,26.38,25.9,25.9,54290,0.0,1.0
2023-12-05,25.67,26.5,25.58,26.42,34408,25.67,26.5,25.58,26.42,34408,0.0,1.0
2023-12-06,25.61,26.47,25.61,25.94,23433,25.61,26.47,25.61,25.94,23433,0.0,1.0
2023-12-07,26.11,26.36,25.8,25.8,52836,26.11,26.36,25.8,25.8,52836,0.0,1.0
2023-12-08,26.98,27.03,26.12,26.15,33751,26.98,27.03,26.12,26.15,33751,0.0,1.0
2023-12-11,27.5,27.56,26.72,26.84,34636,27.5,27.56,26.72,26.84,34636,0.0,1.0
2023-12-12,26.69,27.87,26.67,27.49,57800,26.69,27.87,26.67,27.49,57800,0.0,1.0
2023-12-13,28.08,28.33,26.63,27.41,51663,28.08,28.33,26.63,27.41,51663,0.0,1.0
2023-12-14,29.0,29.21,28.48,28.57,56851,29.0,29.21,28.48,28.57,56851,0.0,1.0
2023-12-15,29.59,30.2,28.63,29.25,173342,29.59,30.2,28.63,29.25,173342,0.0,1.0
2023-12-18,30.18,30.5775,28.79,29.83,99701,30.18,30.5775,28.79,29.83,99701,0.0,1.0
2023-12-19,31.34,31.48,30.04,30.26,50090,31.34,31.48,30.04,30.26,50090,0.0,1.0
2023-12-20,31.28,32.08,31.1,31.56,66802,31.28,32.08,31.1,31.56,66802,0.0,1.0
2023-12-21,31.52,31.8719,30.77,31.8719,40010,31.52,31.8719,30.77,31.8719,40010,0.0,1.0
2023-12-22,31.95,32.25,31.56,31.68,34990,31.95,32.25,31.56,31.68,34990,0.0,1.0
2023-12-26,32.52,32.71,29.95,29.95,29051,32.52,32.71,29.95,29.95,29051,0.0,1.0
2023-12-27,32.9,33.18,32.67,32.89,22820,32.9,33.18,32.67,32.89,22820,0.0,1.0
2023-12-28,32.35,33.12,32.3,32.84,28569,32.35,33.12,32.3,32.84,28569,0.0,1.0
2023-12-29,31.56,32.755,31.48,32.62,42611,31.56,32.755,31.48,32.62,42611,0.0,1.0
2024-01-02,31.23,31.43,30.51,31.43,50115,31.23,31.43,30.51,31.43,50115,0.0,1.0
2024-01-03,30.32,31.18,30.05,31.18,32280,30.32,31.18,30.05,31.18,32280,0.0,1.0
2024-01-04,30.22,30.9692,30.2,30.48,40929,30.22,30.9692,30.2,30.48,40929,0.0,1.0
2024-01-05,30.02,30.3,29.61,29.93,63692,30.02,30.3,29.61,29.93,63692,0.0,1.0
2024-01-08,30.56,30.82,29.76,30.03,35905,30.56,30.82,29.76,30.03,35905,0.0,1.0
2024-01-09,30.11,30.36,29.78,30.11,32487,30.11,30.36,29.78,30.11,32487,0.0,1.0
2024-01-10,30.32,30.33,29.78,29.92,26678,30.32,30.33,29.78,29.92,26678,0.0,1.0
2024-01-11,30.91,30.97,29.87,30.15,63256,30.91,30.97,29.87,30.15,63256,0.0,1.0
2024-01-12,31.09,31.4,30.7,31.4,26514,31.09,31.4,30.7,31.4,26514,0.0,1.0
2024-01-16,30.49,31.386,30.41,30.86,66969,30.49,31.386,30.41,30.86,66969,0.0,1.0
2024-01-17,30.09,30.5238,29.97,29.97,36533,30.09,30.5238,29.97,29.97,36533,0.0,1.0
2024-01-18,30.8,30.82,30.21,30.24,44004,30.8,30.82,30.21,30.24,44004,0.0,1.0
2024-01-19,31.24,31.4193,30.58,31.1,31739,31.24,31.4193,30.58,31.1,31739,0.0,1.0
2024-01-22,32.35,32.48,31.25,31.25,52259,32.35,32.48,31.25,31.25,52259,0.0,1.0
2024-01-23,31.85,32.75,31.58,32.75,30027,31.85,32.75,31.58,32.75,30027,0.0,1.0
2024-01-24,31.04,32.24,30.92,32.24,41412,31.04,32.24,30.92,32.24,41412,0.0,1.0
2024-01-25,32.13,32.14,31.3,31.48,28747,32.13,32.14,31.3,31.48,28747,0.0,1.0
2024-01-26,32.52,32.82,32.24,32.52,43891,32.52,32.82,32.24,32.52,43891,0.0,1.0
2024-01-29,32.7,33.91,32.32,32.45,44178,32.7,33.91,32.32,32.45,44178,0.0,1.0
2024-01-30,33.0,33.07,32.09,32.575,23262,33.0,33.07,32.09,32.575,23262,0.0,1.0
2024-01-31,31.92,33.35,31.26,33.16,53161,31.92,33.35,31.26,33.16,53161,0.0,1.0
2024-02-01,32.92,32.92,32.16,32.2,31617,32.92,32.92,32.16,32.2,31617,0.0,1.0
2024-02-02,33.31,33.818,32.71,32.8,31799,33.31,33.818,32.71,32.8,31799,0.0,1.0
2024-02-05,32.88,33.13,32.35,32.97,42903,32.88,33.13,32.35,32.97,42903,0.0,1.0
2024-02-06,32.61,33.355,32.35,33.01,46691,32.61,33.355,32.35,33.01,46691,0.0,1.0
2024-02-07,33.36,33.62,32.35,32.9,39110,33.36,33.62,32.35,32.9,39110,0.0,1.0
2024-02-08,33.46,34.01,33.27,33.27,31812,33.46,34.01,33.27,33.27,31812,0.0,1.0
2024-02-09,35.17,35.41,32.955,33.44,120503,35.17,35.41,32.955,33.44,120503,0.0,1.0
2024-02-12,34.05,35.61,33.92,35.0,57443,34.05,35.61,33.92,35.0,57443,0.0,1.0
2024-02-13,31.91,33.71,31.7,33.14,58523,31.91,33.71,31.7,33.14,58523,0.0,1.0
2024-02-14,32.74,32.98,32.0,32.32,38145,32.74,32.98,32.0,32.32,38145,0.0,1.0
2024-02-15,32.85,33.15,31.57,33.15,52465,32.85,33.15,31.57,33.15,52465,0.0,1.0
2024-02-16,33.0,33.165,32.5,32.78,34756,33.0,33.165,32.5,32.78,34756,0.0,1.0
2024-02-20,32.64,33.0206,32.24,32.61,43209,32.64,33.0206,32.24,32.61,43209,0.0,1.0
2024-02-21,31.8,32.36,31.572,32.36,28377,31.8,32.36,31.572,32.36,28377,0.0,1.0
2024-02-22,31.21,32.3,31.2,31.81,36874,31.21,32.3,31.2,31.81,36874,0.0,1.0
2024-02-23,31.22,31.66,30.86,31.22,36889,31.22,31.66,30.86,31.22,36889,0.0,1.0
2024-02-26,32.21,32.44,31.0,31.11,87015,32.21,32.44,31.0,31.11,87015,0.0,1.0
2024-02-27,32.08,34.52,31.97,32.62,51093,32.08,34.52,31.97,32.62,51093,0.0,1.0
2024-02-28,31.47,32.31,31.42,31.74,32766,31.47,32.31,31.42,31.74,32766,0.0,1.0
2024-02-29,31.41,31.97,31.2,31.97,77989,31.41,31.97,31.2,31.97,77989,0.0,1.0
2024-03-01,31.0,31.68,31.0,31.65,64808,31.0,31.68,31.0,31.65,64808,0.0,1.0
2024-03-04,31.41,31.48,30.845,31.05,106841,31.41,31.48,30.845,31.05,106841,0.0,1.0
2024-03-05,31.83,31.95,31.19,31.41,65127,31.83,31.95,31.19,31.41,65127,0.0,1.0
2024-03-06,30.98,32.265,30.69,32.16,72304,30.98,32.265,30.69,32.16,72304,0.0,1.0
2024-03-07,28.65,31.895,28.005,30.63,283034,28.65,31.895,28.005,30.63,283034,0.0,1.0
2024-03-08,30.65,30.75,28.74,29.0,104659,30.65,30.75,28.74,29.0,104659,0.0,1.0
2024-03-11,30.21,30.41,29.42,30.41,63532,30.21,30.41,29.42,30.41,63532,0.0,1.0
2024-03-12,30.45,30.64,29.93,30.2,49668,30.45,30.64,29.93,30.2,49668,0.0,1.0
2024-03-13,30.92,30.97,30.37,30.61,47576,30.92,30.97,30.37,30.61,47576,0.0,1.0
2024-03-14,32.14,32.24,30.75,31.05,95754,32.14,32.24,30.75,31.05,95754,0.0,1.0
2024-03-15,33.69,34.05,31.79,31.79,122460,33.69,34.05,31.79,31.79,122460,0.0,1.0
2024-03-18,33.01,34.5,32.99,34.11,47838,33.01,34.5,32.99,34.11,47838,0.0,1.0
2024-03-19,34.4,34.43,33.06,33.08,37984,34.4,34.43,33.06,33.08,37984,0.0,1.0
2024-03-20,34.71,34.78,33.89,34.41,45871,34.71,34.78,33.89,34.41,45871,0.0,1.0
2024-03-21,35.67,36.36,34.72,34.73,82737,35.67,36.36,34.72,34.73,82737,0.0,1.0
2024-03-22,34.42,35.66,34.42,35.66,39140,34.42,35.66,34.42,35.66,39140,0.0,1.0
2024-03-25,34.07,34.29,33.43,34.25,59239,34.07,34.29,33.43,34.25,59239,0.0,1.0
2024-03-26,34.82,35.2311,34.5,34.5,39631,34.82,35.2311,34.5,34.5,39631,0.0,1.0
2024-03-27,35.12,35.29,34.766,35.15,25306,35.12,35.29,34.766,35.15,25306,0.0,1.0
2024-03-28,35.48,35.565,34.72,34.72,59739,35.48,35.565,34.72,34.72,59739,0.0,1.0
2024-04-01,34.61,35.6,34.495,35.6,26858,34.61,35.6,34.495,35.6,26858,0.0,1.0
2024-04-02,34.89,35.62,34.16,34.65,133454,34.89,35.62,34.16,34.65,133454,0.0,1.0
2024-04-03,35.42,35.93,34.54,35.02,108252,35.42,35.93,34.54,35.02,108252,0.0,1.0
2024-04-04,35.54,36.61,35.34,35.54,81666,35.54,36.61,35.34,35.54,81666,0.0,1.0
2024-04-05,35.55,36.37,35.45,35.54,204681,35.55,36.37,35.45,35.54,204681,0.0,1.0
2024-04-08,35.94,36.34,35.36,35.74,50594,35.94,36.34,35.36,35.74,50594,0.0,1.0
2024-04-09,34.66,36.08,34.48,35.9,43395,34.66,36.08,34.48,35.9,43395,0.0,1.0
2024-04-10,34.33,35.005,33.82,33.86,57391,34.33,35.005,33.82,33.86,57391,0.0,1.0
2024-04-11,33.96,34.44,33.41,34.13,115739,33.96,34.44,33.41,34.13,115739,0.0,1.0
2024-04-12,33.3,34.06,33.03,34.06,45440,33.3,34.06,33.03,34.06,45440,0.0,1.0
2024-04-15,32.83,33.73,32.7173,33.45,24549,32.83,33.73,32.7173,33.45,24549,0.0,1.0
2024-04-16,32.22,32.81,32.15,32.48,33356,32.22,32.81,32.15,32.48,33356,0.0,1.0
2024-04-17,32.48,32.86,32.08,32.715,51257,32.48,32.86,32.08,32.715,51257,0.0,1.0
2024-04-18,32.4,32.59,32.145,32.48,56273,32.4,32.59,32.145,32.48,56273,0.0,1.0
2024-04-19,32.9,32.94,32.2,32.2,55105,32.9,32.94,32.2,32.2,55105,0.0,1.0
2024-04-22,33.07,33.33,32.2401,32.64,45276,33.07,33.33,32.2401,32.64,45276,0.0,1.0
2024-04-23,34.14,34.34,33.25,33.25,50814,34.14,34.34,33.25,33.25,50814,0.0,1.0
2024-04-24,33.71,34.455,33.465,34.0,41246,33.71,34.455,33.465,34.0,41246,0.0,1.0
2024-04-25,33.0,33.39,32.63,33.39,51040,33.0,33.39,32.63,33.39,51040,0.0,1.0
2024-04-26,33.02,33.34,32.7499,33.05,32601,33.02,33.34,32.7499,33.05,32601,0.0,1.0
2024-04-29,33.15,33.9,33.065,33.26,30182,33.15,33.9,33.065,33.26,30182,0.0,1.0
2024-04-30,32.97,33.265,32.61,33.03,46121,32.97,33.265,32.61,33.03,46121,0.0,1.0
2024-05-01,32.32,33.4914,32.19,33.03,59106,32.32,33.4914,32.19,33.03,59106,0.0,1.0
2024-05-02,33.82,34.89,31.11,31.95,79438,33.82,34.89,31.11,31.95,79438,0.0,1.0
2024-05-03,34.49,34.49,33.16,34.31,35085,34.49,34.49,33.16,34.31,35085,0.0,1.0
2024-05-06,34.48,35.72,34.47,34.8,62091,34.48,35.72,34.47,34.8,62091,0.0,1.0
2024-05-07,35.64,35.75,34.59,34.67,58035,35.64,35.75,34.59,34.67,58035,0.0,1.0
2024-05-08,35.61,35.96,35.18,35.31,36308,35.61,35.96,35.18,35.31,36308,0.0,1.0
2024-05-09,35.41,35.96,34.94,35.36,43352,35.41,35.96,34.94,35.36,43352,0.0,1.0
2024-05-10,35.53,36.0,35.08,35.6,33087,35.53,36.0,35.08,35.6,33087,0.0,1.0
2024-05-13,34.11,35.53,34.03,35.53,42794,34.11,35.53,34.03,35.53,42794,0.0,1.0
2024-05-14,34.86,35.04,34.05,34.5,49866,34.86,35.04,34.05,34.5,49866,0.0,1.0
2024-05-15,35.64,35.69,34.87,35.14,46341,35.64,35.69,34.87,35.14,46341,0.0,1.0
2024-05-16,35.85,35.94,35.1,35.69,50747,35.85,35.94,35.1,35.69,50747,0.0,1.0
2024-05-17,36.29,36.36,35.66,36.04,55615,36.29,36.36,35.66,36.04,55615,0.0,1.0
2024-05-20,36.68,37.31,36.24,36.24,49194,36.68,37.31,36.24,36.24,49194,0.0,1.0
2024-05-21,36.37,36.73,36.03,36.61,80146,36.37,36.73,36.03,36.61,80146,0.0,1.0
2024-05-22,35.94,36.38,35.74,36.35,80649,35.94,36.38,35.74,36.35,80649,0.0,1.0
2024-05-23,36.08,36.23,35.6,36.23,52133,36.08,36.23,35.6,36.23,52133,0.0,1.0
2024-05-24,36.32,37.105,35.95,36.31,38757,36.32,37.105,35.95,36.31,38757,0.0,1.0
2024-05-28,35.57,36.69,35.12,36.59,72004,35.57,36.69,35.12,36.59,72004,0.0,1.0
2024-05-29,34.42,35.425,34.36,35.3,51985,34.42,35.425,34.36,35.3,51985,0.0,1.0
2024-05-30,33.64,34.73,33.61,34.7,51230,33.64,34.73,33.61,34.7,51230,0.0,1.0
2024-05-31,33.38,33.97,33.07,33.8256,121398,33.38,33.97,33.07,33.8256,121398,0.0,1.0
2024-06-03,32.06,33.71,32.01,33.71,70035,32.06,33.71,32.01,33.71,70035,0.0,1.0
2024-06-04,31.41,32.355,30.74,31.74,61319,31.41,32.355,30.74,31.74,61319,0.0,1.0
2024-06-05,31.62,31.95,31.47,31.54,35803,31.62,31.95,31.47,31.54,35803,0.0,1.0
2024-06-06,30.51,31.74,30.42,31.74,39753,30.51,31.74,30.42,31.74,39753,0.0,1.0
2024-06-07,30.56,30.77,30.08,30.22,107024,30.56,30.77,30.08,30.22,107024,0.0,1.0
2024-06-10,30.74,31.25,30.485,30.55,70190,30.74,31.25,30.485,30.55,70190,0.0,1.0
2024-06-11,31.01,31.24,30.08,30.91,43970,31.01,31.24,30.08,30.91,43970,0.0,1.0
2024-06-12,31.28,32.31,31.21,31.78,37922,31.28,32.31,31.21,31.78,37922,0.0,1.0
2024-06-13,30.96,31.18,30.55,30.99,29091,30.96,31.18,30.55,30.99,29091,0.0,1.0
2024-06-14,30.65,31.06,29.77,30.93,54245,30.65,31.06,29.77,30.93,54245,0.0,1.0
2024-06-17,30.66,31.41,30.085,30.8,65748,30.66,31.41,30.085,30.8,65748,0.0,1.0
2024-06-18,30.3,30.77,30.2,30.77,34031,30.3,30.77,30.2,30.77,34031,0.0,1.0
2024-06-20,29.64,30.555,29.58,30.17,43655,29.64,30.555,29.58,30.17,43655,0.0,1.0
2024-06-21,29.97,30.0,29.3,29.62,90374,29.97,30.0,29.3,29.62,90374,0.0,1.0
2024-06-24,29.88,30.57,29.25,30.0,56414,29.88,30.57,29.25,30.0,56414,0.0,1.0
2024-06-25,30.15,30.32,29.35,29.95,53204,30.15,30.32,29.35,29.95,53204,0.0,1.0
2024-06-26,29.43,30.03,29.38,29.96,38518,29.43,30.03,29.38,29.96,38518,0.0,1.0
2024-06-27,30.1,30.19,29.5,29.5,58224,30.1,30.19,29.5,29.5,58224,0.0,1.0
2024-06-28,30.0,30.29,29.865,30.29,195227,30.0,30.29,29.865,30.29,195227,0.0,1.0
2024-07-01,29.04,30.32,28.86,30.1,67078,29.04,30.32,28.86,30.1,67078,0.0,1.0
2024-07-02,29.4,29.59,28.79,29.06,46716,29.4,29.59,28.79,29.06,46716,0.0,1.0
2024-07-03,29.37,29.81,28.93,29.4,36456,29.37,29.81,28.93,29.4,36456,0.0,1.0
2024-07-05,28.38,29.29,28.26,29.29,59628,28.38,29.29,28.26,29.29,59628,0.0,1.0
2024-07-08,28.88,28.999,28.3,28.63,82342,28.88,28.999,28.3,28.63,82342,0.0,1.0
2024-07-09,28.8,29.42,28.5,28.92,55268,28.8,29.42,28.5,28.92,55268,0.0,1.0
2024-07-10,29.01,29.2,28.53,28.93,34330,29.01,29.2,28.53,28.93,34330,0.0,1.0
2024-07-11,30.64,31.35,29.32,29.52,53279,30.64,31.35,29.32,29.52,53279,0.0,1.0
2024-07-12,30.78,31.6,30.63,31.04,37017,30.78,31.6,30.63,31.04,37017,0.0,1.0
2024-07-15,31.13,32.02,31.01,31.17,45798,31.13,32.02,31.01,31.17,45798,0.0,1.0
2024-07-16,33.44,33.51,31.63,31.65,73578,33.44,33.51,31.63,31.65,73578,0.0,1.0
2024-07-17,32.95,33.76,32.3541,33.3,45554,32.95,33.76,32.3541,33.3,45554,0.0,1.0
2024-07-18,32.08,33.41,32.0,32.76,33944,32.08,33.41,32.0,32.76,33944,0.0,1.0
2024-07-19,31.88,32.22,31.465,32.22,28191,31.88,32.22,31.465,32.22,28191,0.0,1.0
2024-07-22,32.63,32.705,31.72,32.13,30681,32.63,32.705,31.72,32.13,30681,0.0,1.0
2024-07-23,33.46,33.79,32.02,32.58,37228,33.46,33.79,32.02,32.58,37228,0.0,1.0
2024-07-24,32.91,33.88,32.83,33.43,45204,32.91,33.88,32.83,33.43,45204,0.0,1.0
2024-07-25,33.36,34.025,32.63,33.12,35393,33.36,34.025,32.63,33.12,35393,0.0,1.0
2024-07-26,34.45,34.54,33.58,33.79,51266,34.45,34.54,33.58,33.79,51266,0.0,1.0
2024-07-29,33.37,34.68,33.14,34.44,27680,33.37,34.68,33.14,34.44,27680,0.0,1.0
2024-07-30,33.06,33.93,32.44,33.69,33802,33.06,33.93,32.44,33.69,33802,0.0,1.0
2024-07-31,33.75,34.916,32.82,33.24,53636,33.75,34.916,32.82,33.24,53636,0.0,1.0
2024-08-01,34.01,35.895,32.18,34.0,56226,34.01,35.895,32.18,34.0,56226,0.0,1.0
2024-08-02,32.87,33.48,32.0,32.0,48472,32.87,33.48,32.0,32.0,48472,0.0,1.0
2024-08-05,32.78,32.91,31.1,31.73,100365,32.78,32.91,31.1,31.73,100365,0.0,1.0
2024-08-06,33.28,33.72,32.6,32.6,44278,33.28,33.72,32.6,32.6,44278,0.0,1.0
2024-08-07,32.39,34.115,32.0,34.115,32600,32.39,34.115,32.0,34.115,32600,0.0,1.0
2024-08-08,32.74,32.86,32.39,32.64,22696,32.74,32.86,32.39,32.64,22696,0.0,1.0
2024-08-09,32.39,32.87,32.23,32.47,18981,32.39,32.87,32.23,32.47,18981,0.0,1.0
2024-08-12,32.07,33.16,31.795,32.26,41877,32.07,33.16,31.795,32.26,41877,0.0,1.0
2024-08-13,32.81,32.86,32.175,32.26,20597,32.81,32.86,32.175,32.26,20597,0.0,1.0
2024-08-14,32.79,33.23,32.4,33.23,21858,32.79,33.23,32.4,33.23,21858,0.0,1.0
2024-08-15,34.28,34.56,33.27,33.52,35527,34.28,34.56,33.27,33.52,35527,0.0,1.0
2024-08-16,34.54,34.83,34.33,34.33,41339,34.54,34.83,34.33,34.33,41339,0.0,1.0
2024-08-19,35.66,36.89,33.005,35.15,50477,35.66,36.89,33.005,35.15,50477,0.0,1.0
2024-08-20,35.51,36.01,34.96,35.58,33626,35.51,36.01,34.96,35.58,33626,0.0,1.0
2024-08-21,36.29,36.3,35.11,35.59,39247,36.29,36.3,35.11,35.59,39247,0.0,1.0
2024-08-22,36.22,36.2845,35.8,36.04,20325,36.22,36.2845,35.8,36.04,20325,0.0,1.0
2024-08-23,37.43,37.45,35.59,35.6129,58682,37.43,37.45,35.59,35.6129,58682,0.0,1.0
2024-08-26,36.93,38.2999,36.91,37.5,36269,36.93,38.2999,36.91,37.5,36269,0.0,1.0
2024-08-27,37.03,37.43,36.68,36.93,28849,37.03,37.43,36.68,36.93,28849,0.0,1.0
2024-08-28,37.0,37.58,36.575,37.09,30719,37.0,37.58,36.575,37.09,30719,0.0,1.0
2024-08-29,36.75,37.59,36.75,37.2,35373,36.75,37.59,36.75,37.2,35373,0.0,1.0
2024-08-30,37.22,37.3,36.7484,37.28,23226,37.22,37.3,36.7484,37.28,23226,0.0,1.0
2024-09-03,35.5,37.34,35.4,36.76,29525,35.5,37.34,35.4,36.76,29525,0.0,1.0
2024-09-04,35.08,35.615,34.8,35.615,30728,35.08,35.615,34.8,35.615,30728,0.0,1.0
2024-09-05,34.79,35.44,34.4,35.36,24479,34.79,35.44,34.4,35.36,24479,0.0,1.0
2024-09-06,34.39,35.05,33.85,34.55,29461,34.39,35.05,33.85,34.55,29461,0.0,1.0
2024-09-09,34.05,35.015,33.84,34.39,40642,34.05,35.015,33.84,34.39,40642,0.0,1.0
2024-09-10,33.85,34.05,33.3579,33.81,31701,33.85,34.05,33.3579,33.81,31701,0.0,1.0
2024-09-11,33.64,33.825,32.84,33.66,31413,33.64,33.825,32.84,33.66,31413,0.0,1.0
2024-09-12,35.01,35.49,33.62,34.01,36841,35.01,35.49,33.62,34.01,36841,0.0,1.0
2024-09-13,36.37,36.65,35.42,35.64,36382,36.37,36.65,35.42,35.64,36382,0.0,1.0
2024-09-16,36.77,37.04,36.15,36.75,29306,36.77,37.04,36.15,36.75,29306,0.0,1.0
2024-09-17,37.16,37.46,36.7,37.28,34883,37.16,37.46,36.7,37.28,34883,0.0,1.0
2024-09-18,37.21,37.93,36.74,36.99,40021,37.21,37.93,36.74,36.99,40021,0.0,1.0
2024-09-19,38.5,38.87,38.1,38.1,38785,38.5,38.87,38.1,38.1,38785,0.0,1.0
2024-09-20,37.56,38.49,37.07,38.49,175411,37.56,38.49,37.07,38.49,175411,0.0,1.0
2024-09-23,37.91,38.05,37.415,37.69,15129,37.91,38.05,37.415,37.69,15129,0.0,1.0
2024-09-24,38.16,38.6,38.0,38.32,39492,38.16,38.6,38.0,38.32,39492,0.0,1.0
2024-09-25,37.72,38.45,37.66,38.45,62381,37.72,38.45,37.66,38.45,62381,0.0,1.0
2024-09-26,38.22,39.43,37.9,37.95,77793,38.22,39.43,37.9,37.95,77793,0.0,1.0
2024-09-27,38.09,39.14,37.99,38.67,46128,38.09,39.14,37.99,38.67,46128,0.0,1.0
2024-09-30,38.51,38.83,37.45,37.73,168259,38.51,38.83,37.45,37.73,168259,0.0,1.0
2024-10-01,38.09,38.51,37.7498,38.17,58941,38.09,38.51,37.7498,38.17,58941,0.0,1.0
2024-10-02,37.97,38.5842,37.765,38.5842,23772,37.97,38.5842,37.765,38.5842,23772,0.0,1.0
2024-10-03,37.89,38.485,37.47,38.01,47779,37.89,38.485,37.47,38.01,47779,0.0,1.0
2024-10-04,38.77,39.25,38.0,38.0,63884,38.77,39.25,38.0,38.0,63884,0.0,1.0
2024-10-07,38.26,38.88,37.94,38.49,91949,38.26,38.88,37.94,38.49,91949,0.0,1.0
2024-10-08,37.92,38.33,37.51,38.33,40318,37.92,38.33,37.51,38.33,40318,0.0,1.0
2024-10-09,37.64,38.265,37.64,37.86,47705,37.64,38.265,37.64,37.86,47705,0.0,1.0
2024-10-10,38.37,38.37,37.23,37.33,44988,38.37,38.37,37.23,37.33,44988,0.0,1.0
2024-10-11,39.73,39.73,38.733822,38.733822,76543,39.73,39.73,38.733822,38.733822,76543,0.0,1.0
2024-10-14,40.12,40.35,39.8,39.98,42746,40.12,40.35,39.8,39.98,42746,0.0,1.0
2024-10-15,40.17,40.795,40.0,40.37,53170,40.17,40.795,40.0,40.37,53170,0.0,1.0
2024-10-16,40.74,41.47,40.03,40.59,69374,40.74,41.47,40.03,40.59,69374,0.0,1.0
2024-10-17,40.1,40.91,39.95,40.91,36455,40.1,40.91,39.95,40.91,36455,0.0,1.0
2024-10-18,40.17,40.31,39.45,40.31,36965,40.17,40.31,39.45,40.31,36965,0.0,1.0
2024-10-21,39.93,40.36,39.54,39.995,37605,39.93,40.36,39.54,39.995,37605,0.0,1.0
2024-10-22,39.21,39.74,39.18,39.375,18489,39.21,39.74,39.18,39.375,18489,0.0,1.0
2024-10-23,39.0,39.6168,38.775,38.94,39657,39.0,39.6168,38.775,38.94,39657,0.0,1.0
2024-10-24,39.07,39.32,38.785,39.32,28196,39.07,39.32,38.785,39.32,28196,0.0,1.0
2024-10-25,39.33,39.6499,38.905,39.44,29649,39.33,39.6499,38.905,39.44,29649,0.0,1.0
2024-10-28,39.96,40.16,39.5,39.53,52545,39.96,40.16,39.5,39.53,52545,0.0,1.0
2024-10-29,39.57,40.16,39.57,39.69,21657,39.57,40.16,39.57,39.69,21657,0.0,1.0
2024-10-30,40.24,40.5,39.3,39.5,48936,40.24,40.5,39.3,39.5,48936,0.0,1.0
2024-10-31,38.5,40.15,37.49,40.0,61302,38.5,40.15,37.49,40.0,61302,0.0,1.0
2024-11-01,35.79,39.37,35.66,39.03,86973,35.79,39.37,35.66,39.03,86973,0.0,1.0
2024-11-04,35.4,36.525,35.29,35.62,43964,35.4,36.525,35.29,35.62,43964,0.0,1.0
2024-11-05,35.13,35.36,34.6701,35.07,45814,35.13,35.36,34.6701,35.07,45814,0.0,1.0
2024-11-06,40.69,40.8,37.52,37.52,94911,40.69,40.8,37.52,37.52,94911,0.0,1.0
2024-11-07,40.22,41.0,39.73,40.6,63095,40.22,41.0,39.73,40.6,63095,0.0,1.0
2024-11-08,40.6,40.95,39.98,40.43,36532,40.6,40.95,39.98,40.43,36532,0.0,1.0
2024-11-11,40.85,41.36,40.13,40.65,37725,40.85,41.36,40.13,40.65,37725,0.0,1.0
2024-11-12,39.67,40.91,39.5,40.45,37639,39.67,40.91,39.5,40.45,37639,0.0,1.0
2024-11-13,39.31,40.225,39.14,40.17,32934,39.31,40.225,39.14,40.17,32934,0.0,1.0
2024-11-14,38.33,39.57,38.06,39.57,37856,38.33,39.57,38.06,39.57,37856,0.0,1.0
2024-11-15,37.61,38.58,37.36,38.51,23790,37.61,38.58,37.36,38.51,23790,0.0,1.0
2024-11-18,37.955,38.235,37.66,37.99,41100,37.955,38.235,37.66,37.99,41100,0.0,1.0
2024-11-19,37.82,38.305,37.65,38.03,41735,37.82,38.305,37.65,38.03,41735,0.0,1.0
2024-11-20,37.31,38.3099,36.78,37.7,24108,37.31,38.3099,36.78,37.7,24108,0.0,1.0
2024-11-21,37.77,38.5,37.58,37.7,31604,37.77,38.5,37.58,37.7,31604,0.0,1.0
2024-11-22,38.08,38.5,37.97,38.16,33901,38.08,38.5,37.97,38.16,33901,0.0,1.0
2024-11-25,39.1,39.4591,38.2,38.2,67368,39.1,39.4591,38.2,38.2,67368,0.0,1.0
2024-11-26,39.1,39.18,38.58,38.79,36175,39.1,39.18,38.58,38.79,36175,0.0,1.0
2024-11-27,39.2,39.88,38.93,39.7,28250,39.2,39.88,38.93,39.7,28250,0.0,1.0
2024-11-29,39.12,39.88,39.01,39.43,22462,39.12,39.88,39.01,39.43,22462,0.0,1.0
2024-12-02,39.51,39.76,38.83,39.45,45960,39.51,39.76,38.83,39.45,45960,0.0,1.0
2024-12-03,39.46,39.83,38.9,39.8,34828,39.46,39.83,38.9,39.8,34828,0.0,1.0
2024-12-04,39.75,39.8,39.16,39.79,41515,39.75,39.8,39.16,39.79,41515,0.0,1.0
2024-12-05,39.24,39.98,39.03,39.67,36456,39.24,39.98,39.03,39.67,36456,0.0,1.0
2024-12-06,39.51,39.59,38.305,39.59,36569,39.51,39.59,38.305,39.59,36569,0.0,1.0
2024-12-09,39.41,40.08,39.24,39.96,26087,39.41,40.08,39.24,39.96,26087,0.0,1.0
2024-12-10,39.22,39.97,38.74,39.63,39510,39.22,39.97,38.74,39.63,39510,0.0,1.0
2024-12-11,39.17,39.96,39.12,39.78,35169,39.17,39.96,39.12,39.78,35169,0.0,1.0
2024-12-12,39.04,39.45,38.82,39.18,33310,39.04,39.45,38.82,39.18,33310,0.0,1.0
2024-12-13,38.5,39.105,37.9914,38.83,54317,38.5,39.105,37.9914,38.83,54317,0.0,1.0
2024-12-16,39.16,39.44,37.465,38.65,37890,39.16,39.44,37.465,38.65,37890,0.0,1.0
2024-12-17,37.9,38.92,37.46,38.87,52324,37.9,38.92,37.46,38.87,52324,0.0,1.0
2024-12-18,36.22,38.58,36.22,37.8,92539,36.22,38.58,36.22,37.8,92539,0.0,1.0
2024-12-19,36.06,37.04,35.645,36.78,81065,36.06,37.04,35.645,36.78,81065,0.0,1.0
2024-12-20,35.85,37.08,35.57,35.57,79066,35.85,37.08,35.57,35.57,79066,0.0,1.0
2024-12-23,35.77,35.865,35.41,35.64,27179,35.77,35.865,35.41,35.64,27179,0.0,1.0
2024-12-24,35.13,35.68,34.92,35.57,36683,35.13,35.68,34.92,35.57,36683,0.0,1.0
2024-12-26,35.26,36.785,34.72,34.94,38387,35.26,36.785,34.72,34.94,38387,0.0,1.0
2024-12-27,34.705,36.125,34.1421,35.0,58935,34.705,36.125,34.1421,35.0,58935,0.0,1.0
2024-12-30,34.27,35.77,33.93,34.53,48032,34.27,35.77,33.93,34.53,48032,0.0,1.0
2024-12-31,34.4,35.0,33.8,34.39,161593,34.4,35.0,33.8,34.39,161593,0.0,1.0
2025-01-02,33.71,35.39,33.63,34.86,51180,33.71,35.39,33.63,34.86,51180,0.0,1.0
2025-01-03,34.61,34.65,33.44,33.65,72674,34.61,34.65,33.44,33.65,72674,0.0,1.0
2025-01-06,34.12,34.99,34.05,34.69,74350,34.12,34.99,34.05,34.69,74350,0.0,1.0
2025-01-07,34.63,34.77,33.8,34.23,84412,34.63,34.77,33.8,34.23,84412,0.0,1.0
2025-01-08,35.03,36.1,33.81,34.46,122459,35.03,36.1,33.81,34.46,122459,0.0,1.0
2025-01-10,33.25,34.545,33.24,34.38,50011,33.25,34.545,33.24,34.38,50011,0.0,1.0
2025-01-13,33.68,33.78,32.81,32.81,31361,33.68,33.78,32.81,32.81,31361,0.0,1.0
2025-01-14,33.84,34.38,33.57,33.9,37841,33.84,34.38,33.57,33.9,37841,0.0,1.0
2025-01-15,34.17,34.85,34.0,34.82,26725,34.17,34.85,34.0,34.82,26725,0.0,1.0
2025-01-16,34.19,34.705,33.8,34.0,29737,34.19,34.705,33.8,34.0,29737,0.0,1.0
2025-01-17,34.3,34.84,34.01,34.46,29298,34.3,34.84,34.01,34.46,29298,0.0,1.0
2025-01-21,34.8,35.29,34.36,34.36,27724,34.8,35.29,34.36,34.36,27724,0.0,1.0
2025-01-22,34.46,35.23,34.34,34.72,32222,34.46,35.23,34.34,34.72,32222,0.0,1.0
2025-01-23,34.37,34.645,34.16,34.17,33222,34.37,34.645,34.16,34.17,33222,0.0,1.0
2025-01-24,33.89,34.29,33.87,34.11,27151,33.89,34.29,33.87,34.11,27151,0.0,1.0
2025-01-27,33.36,34.195,33.15,33.66,40899,33.36,34.195,33.15,33.66,40899,0.0,1.0
2025-01-28,32.46,33.95,32.36,33.4,66278,32.46,33.95,32.36,33.4,66278,0.0,1.0
2025-01-29,32.94,33.22,31.86,32.36,39508,32.94,33.22,31.86,32.36,39508,0.0,1.0
2025-01-30,32.98,33.96,32.89,33.08,20122,32.98,33.96,32.89,33.08,20122,0.0,1.0
2025-01-31,32.25,33.0,32.18,32.79,29712,32.25,33.0,32.18,32.79,29712,0.0,1.0
2025-02-03,31.23,31.95,31.01,31.45,31630,31.23,31.95,31.01,31.45,31630,0.0,1.0
2025-02-04,31.58,31.75,31.08,31.08,28345,31.58,31.75,31.08,31.08,28345,0.0,1.0
2025-02-05,31.68,31.81,31.2,31.55,19846,31.68,31.81,31.2,31.55,19846,0.0,1.0
2025-02-06,31.41,32.0,31.22,31.96,44857,31.41,32.0,31.22,31.96,44857,0.0,1.0
2025-02-07,31.17,31.17,30.79,30.99,29900,31.17,31.17,30.79,30.99,29900,0.0,1.0
2025-02-10,31.23,31.34,30.65,31.31,20990,31.23,31.34,30.65,31.31,20990,0.0,1.0
2025-02-11,30.87,31.07,30.71,31.0,27002,30.87,31.07,30.71,31.0,27002,0.0,1.0
2025-02-12,30.39,30.98,30.26,30.4,25748,30.39,30.98,30.26,30.4,25748,0.0,1.0
2025-02-13,30.41,30.835,30.07,30.52,32302,30.41,30.835,30.07,30.52,32302,0.0,1.0
2025-02-14,30.44,30.72,30.1,30.39,41186,30.44,30.72,30.1,30.39,41186,0.0,1.0
2025-02-18,30.22,31.17,29.86,30.38,51896,30.22,31.17,29.86,30.38,51896,0.0,1.0
2025-02-19,29.86,30.155,29.67,29.93,36183,29.86,30.155,29.67,29.93,36183,0.0,1.0
2025-02-20,29.87,29.9141,29.43,29.59,23636,29.87,29.9141,29.43,29.59,23636,0.0,1.0
2025-02-21,28.83,30.39,28.7,30.2,45500,28.83,30.39,28.7,30.2,45500,0.0,1.0
2025-02-24,28.23,29.19,28.2,29.19,37629,28.23,29.19,28.2,29.19,37629,0.0,1.0
2025-02-25,29.49,29.67,28.4,28.4,61156,29.49,29.67,28.4,28.4,61156,0.0,1.0
2025-02-26,30.47,31.51,29.5,29.5,64643,30.47,31.51,29.5,29.5,64643,0.0,1.0
2025-02-27,29.31,31.22,29.125,30.26,45446,29.31,31.22,29.125,30.26,45446,0.0,1.0
2025-02-28,29.48,31.0,28.98,29.44,41459,29.48,31.0,28.98,29.44,41459,0.0,1.0
2025-03-03,28.45,30.4,28.01,29.45,56500,28.45,30.4,28.01,29.45,56500,0.0,1.0
2025-03-04,28.09,28.38,27.8,28.15,61344,28.09,28.38,27.8,28.15,61344,0.0,1.0
2025-03-05,27.75,29.385,27.58,27.97,111056,27.75,29.385,27.58,27.97,111056,0.0,1.0
2025-03-06,30.5,30.725,28.17,29.87,101775,30.5,30.725,28.17,29.87,101775,0.0,1.0
2025-03-07,30.49,31.31,29.82,30.59,48245,30.49,31.31,29.82,30.59,48245,0.0,1.0
2025-03-10,29.29,31.72,29.2,30.1,54473,29.29,31.72,29.2,30.1,54473,0.0,1.0
2025-03-11,30.54,30.595,29.165,29.31,128093,30.54,30.595,29.165,29.31,128093,0.0,1.0
2025-03-12,29.66,31.675,29.66,30.72,78672,29.66,31.675,29.66,30.72,78672,0.0,1.0
2025-03-13,28.53,30.74,28.27,29.54,56395,28.53,30.74,28.27,29.54,56395,0.0,1.0
2025-03-14,29.55,29.69,28.5,28.69,37415,29.55,29.69,28.5,28.69,37415,0.0,1.0
2025-03-17,29.71,29.99,29.34,29.34,41759,29.71,29.99,29.34,29.34,41759,0.0,1.0
2025-03-18,29.65,29.9649,29.1975,29.7,58482,29.65,29.9649,29.1975,29.7,58482,0.0,1.0
2025-03-19,29.87,29.87,29.0,29.5,35184,29.87,29.87,29.0,29.5,35184,0.0,1.0
2025-03-20,29.18,29.54,29.1,29.42,24951,29.18,29.54,29.1,29.42,24951,0.0,1.0
2025-03-21,28.65,29.135,28.62,28.96,80816,28.65,29.135,28.62,28.96,80816,0.0,1.0
2025-03-24,29.18,29.31,28.86,29.14,21447,29.18,29.31,28.86,29.14,21447,0.0,1.0
2025-03-25,28.81,29.9,28.15,29.57,44376,28.81,29.9,28.15,29.57,44376,0.0,1.0
2025-03-26,28.5,28.71,28.19,28.71,23768,28.5,28.71,28.19,28.71,23768,0.0,1.0
2025-03-27,28.2,28.9,27.9,28.9,27974,28.2,28.9,27.9,28.9,27974,0.0,1.0
2025-03-28,27.91,28.12,27.635,27.91,37354,27.91,28.12,27.635,27.91,37354,0.0,1.0
2025-03-31,28.0,28.115,27.3,27.34,84527,28.0,28.115,27.3,27.34,84527,0.0,1.0
2025-04-01,28.15,28.45,27.9,27.9,49769,28.15,28.45,27.9,27.9,49769,0.0,1.0
2025-04-02,28.6,29.05,27.77,28.05,52811,28.6,29.05,27.77,28.05,52811,0.0,1.0
2025-04-03,27.15,28.055,26.01,27.51,75902,27.15,28.055,26.01,27.51,75902,0.0,1.0
2025-04-04,25.68,26.28,25.0936,26.08,109784,25.68,26.28,25.0936,26.08,109784,0.0,1.0
2025-04-07,25.22,26.39,24.31,24.69,160898,25.22,26.39,24.31,24.69,160898,0.0,1.0
2025-04-08,25.055,26.63,24.65,26.15,79646,25.055,26.63,24.65,26.15,79646,0.0,1.0
2025-04-09,27.04,27.26,24.575,24.68,109562,27.04,27.26,24.575,24.68,109562,0.0,1.0
2025-04-10,26.31,26.54,25.25,26.22,141328,26.31,26.54,25.25,26.22,141328,0.0,1.0
2025-04-11,27.06,27.295,25.34,26.15,72124,27.06,27.295,25.34,26.15,72124,0.0,1.0
2025-04-14,27.13,27.39,26.46,26.46,72986,27.13,27.39,26.46,26.46,72986,0.0,1.0
2025-04-15,27.03,27.5,26.73,26.96,55876,27.03,27.5,26.73,26.96,55876,0.0,1.0
2025-04-16,26.02,27.04,25.5554,26.36,62684,26.02,27.04,25.5554,26.36,62684,0.0,1.0
2025-04-17,26.15,27.0,25.32,25.92,55817,26.15,27.0,25.32,25.92,55817,0.0,1.0
2025-04-21,25.08,26.52,24.83,25.69,47304,25.08,26.52,24.83,25.69,47304,0.0,1.0
2025-04-22,25.85,25.92,24.89,24.89,75609,25.85,25.92,24.89,24.89,75609,0.0,1.0
2025-04-23,26.35,27.31,26.31,26.72,60602,26.35,27.31,26.31,26.72,60602,0.0,1.0
2025-04-24,26.97,28.34,26.55,26.77,42646,26.97,28.34,26.55,26.77,42646,0.0,1.0
2025-04-25,26.71,26.855,26.33,26.59,27928,26.71,26.855,26.33,26.59,27928,0.0,1.0
2025-04-28,26.42,27.425,26.08,26.25,56768,26.42,27.425,26.08,26.25,56768,0.0,1.0
2025-04-29,26.31,26.425,25.9061,26.17,33340,26.31,26.425,25.9061,26.17,33340,0.0,1.0
2025-04-30,26.04,26.5,25.29,26.01,52796,26.04,26.5,25.29,26.01,52796,0.0,1.0
2025-05-01,24.22,24.7,21.87,24.66,245998,24.22,24.7,21.87,24.66,245998,0.0,1.0
2025-05-02,25.89,25.995,24.345,24.68,92906,25.89,25.995,24.345,24.68,92906,0.0,1.0
2025-05-05,25.22,26.2192,25.16,25.72,43684,25.22,26.2192,25.16,25.72,43684,0.0,1.0
2025-05-06,24.17,25.575,24.17,25.44,82060,24.17,25.575,24.17,25.44,82060,0.0,1.0
2025-05-07,24.45,24.985,23.99,24.87,94674,24.45,24.985,23.99,24.87,94674,0.0,1.0
2025-05-08,25.35,25.73,24.63,24.63,66705,25.35,25.73,24.63,24.63,66705,0.0,1.0
2025-05-09,26.355,26.43,24.9,25.02,95328,26.355,26.43,24.9,25.02,95328,0.0,1.0
2025-05-12,27.02,27.89,26.5,27.89,102068,27.02,27.89,26.5,27.89,102068,0.0,1.0
2025-05-13,27.24,27.5853,26.835,27.28,61988,27.24,27.5853,26.835,27.28,61988,0.0,1.0
2025-05-14,27.25,27.61,26.85,27.39,77890,27.25,27.61,26.85,27.39,77890,0.0,1.0
2025-05-15,27.6,27.66,27.02,27.505,72430,27.6,27.66,27.02,27.505,72430,0.0,1.0
2025-05-16,27.77,27.91,27.39,27.51,83916,27.77,27.91,27.39,27.51,83916,0.0,1.0
2025-05-19,27.69,27.81,27.325,27.55,51957,27.69,27.81,27.325,27.55,51957,0.0,1.0
2025-05-20,27.68,27.7,27.31,27.39,67929,27.68,27.7,27.31,27.39,67929,0.0,1.0
2025-05-21,26.95,27.81,26.705,27.75,91329,26.95,27.81,26.705,27.75,91329,0.0,1.0
2025-05-22,27.0,27.22,26.8,26.95,75104,27.0,27.22,26.8,26.95,75104,0.0,1.0
2025-05-23,26.88,27.0,26.32,26.51,81594,26.88,27.0,26.32,26.51,81594,0.0,1.0
2025-05-27,28.29,28.29,27.0,27.08,70671,28.29,28.29,27.0,27.08,70671,0.0,1.0
2025-05-28,28.01,28.49,27.5968,28.25,94323,28.01,28.49,27.5968,28.25,94323,0.0,1.0
2025-05-29,27.93,28.1,27.5,27.9675,58622,27.93,28.1,27.5,27.9675,58622,0.0,1.0
2025-05-30,27.25,27.94,27.25,27.9,63348,27.25,27.94,27.25,27.9,63348,0.0,1.0
2025-06-02,27.06,27.105,26.55,26.97,80622,27.06,27.105,26.55,26.97,80622,0.0,1.0
2025-06-03,27.55,27.71,26.92,27.12,43932,27.55,27.71,26.92,27.12,43932,0.0,1.0
2025-06-04,27.02,27.89,26.66,27.78,73695,27.02,27.89,26.66,27.78,73695,0.0,1.0
2025-06-05,27.21,27.41,26.79,26.9,59718,27.21,27.41,26.79,26.9,59718,0.0,1.0
2025-06-06,27.62,27.75,27.32,27.61,44206,27.62,27.75,27.32,27.61,44206,0.0,1.0
2025-06-09,27.57,28.2833,27.375,27.98,57427,27.57,28.2833,27.375,27.98,57427,0.0,1.0
2025-06-10,28.05,28.08,27.525,27.63,44751,28.05,28.08,27.525,27.63,44751,0.0,1.0
2025-06-11,28.005,28.4,27.9,28.18,44490,28.005,28.4,27.9,28.18,44490,0.0,1.0
2025-06-12,27.77,28.01,27.64,27.65,54613,27.77,28.01,27.64,27.65,54613,0.0,1.0
2025-06-13,26.75,27.71,26.475,27.17,46125,26.75,27.71,26.475,27.17,46125,0.0,1.0
2025-06-16,26.99,27.52,26.91,27.03,34872,26.99,27.52,26.91,27.03,34872,0.0,1.0
2025-06-17,26.67,27.05,26.395,26.68,51297,26.67,27.05,26.395,26.68,51297,0.0,1.0
2025-06-18,26.74,26.94,26.53,26.53,54885,26.74,26.94,26.53,26.53,54885,0.0,1.0
2025-06-20,26.58,27.29,26.49,27.09,85621,26.58,27.29,26.49,27.09,85621,0.0,1.0
2025-06-23,27.07,27.08,26.29,26.29,55403,27.07,27.08,26.29,26.29,55403,0.0,1.0
2025-06-24,27.56,27.64,26.91,27.48,49429,27.56,27.64,26.91,27.48,49429,0.0,1.0
2025-06-25,27.125,27.735,27.05,27.49,35761,27.125,27.735,27.05,27.49,35761,0.0,1.0
2025-06-26,27.74,27.775,26.95,27.3851,48478,27.74,27.775,26.95,27.3851,48478,0.0,1.0
2025-06-27,27.66,28.07,27.47,27.9,106374,27.66,28.07,27.47,27.9,106374,0.0,1.0
2025-06-30,27.47,27.69,27.32,27.68,42966,27.47,27.69,27.32,27.68,42966,0.0,1.0
2025-07-01,28.27,28.68,27.22,27.22,71913,28.27,28.68,27.22,27.22,71913,0.0,1.0
2025-07-02,28.615,28.81,27.88,28.34,59836,28.615,28.81,27.88,28.34,59836,0.0,1.0
2025-07-03,29.11,29.33,28.66,28.66,35135,29.11,29.33,28.66,28.66,35135,0.0,1.0
2025-07-07,28.43,29.86,28.28,28.73,62513,28.43,29.86,28.28,28.73,62513,0.0,1.0
2025-07-08,29.0,29.6,28.46,28.64,124128,29.0,29.6,28.46,28.64,124128,0.0,1.0
2025-07-09,29.8,30.03,29.01,29.01,61557,29.8,30.03,29.01,29.01,61557,0.0,1.0
2025-07-10,29.21,30.1,29.16,29.68,47924,29.21,30.1,29.16,29.68,47924,0.0,1.0
2025-07-11,28.58,29.01,28.23,29.01,39294,28.58,29.01,28.23,29.01,39294,0.0,1.0
2025-07-14,28.27,28.44,28.13,28.3,21518,28.27,28.44,28.13,28.3,21518,0.0,1.0
2025-07-15,28.0,28.78,27.99,28.39,41758,28.0,28.78,27.99,28.39,41758,0.0,1.0
2025-07-16,28.24,28.81,27.62,28.19,46693,28.24,28.81,27.62,28.19,46693,0.0,1.0
2025-07-17,28.76,29.01,28.16,28.16,43108,28.76,29.01,28.16,28.16,43108,0.0,1.0
2025-07-18,28.55,29.13,28.3,29.01,45287,28.55,29.13,28.3,29.01,45287,0.0,1.0
2025-07-21,28.28,29.015,28.23,28.74,44953,28.28,29.015,28.23,28.74,44953,0.0,1.0
2025-07-22,28.58,28.79,28.14,28.14,37836,28.58,28.79,28.14,28.14,37836,0.0,1.0
2025-07-23,29.71,29.71,28.85,28.85,57191,29.71,29.71,28.85,28.85,57191,0.0,1.0
2025-07-24,29.63,29.875,29.105,29.13,42500,29.63,29.875,29.105,29.13,42500,0.0,1.0
2025-07-25,29.76,30.005,29.22,29.23,27397,29.76,30.005,29.22,29.23,27397,0.0,1.0
2025-07-28,29.58,30.05,29.4,29.91,38531,29.58,30.05,29.4,29.91,38531,0.0,1.0
2025-07-29,29.12,30.0,28.99,29.83,51676,29.12,30.0,28.99,29.83,51676,0.0,1.0
2025-07-30,28.84,29.375,28.48,29.28,57691,28.84,29.375,28.48,29.28,57691,0.0,1.0
2025-07-31,29.97,31.98,28.83,28.83,103441,29.97,31.98,28.83,28.83,103441,0.0,1.0
2025-08-01,28.92,29.29,28.47,29.29,81484,28.92,29.29,28.47,29.29,81484,0.0,1.0
2025-08-04,29.49,29.52,28.8069,29.27,52028,29.49,29.52,28.8069,29.27,52028,0.0,1.0
2025-08-05,31.28,31.495,29.49,29.67,90832,31.28,31.495,29.49,29.67,90832,0.0,1.0
2025-08-06,31.11,31.44,30.75,31.44,61184,31.11,31.44,30.75,31.44,61184,0.0,1.0
2025-08-07,30.68,31.52,30.35,31.52,43338,30.68,31.52,30.35,31.52,43338,0.0,1.0
2025-08-08,30.7,31.14,30.355,30.355,53961,30.7,31.14,30.355,30.355,53961,0.0,1.0
2025-08-11,30.77,30.89,30.375,30.52,47281,30.77,30.89,30.375,30.52,47281,0.0,1.0
2025-08-12,32.05,32.45,31.22,31.22,84429,32.05,32.45,31.22,31.22,84429,0.0,1.0
2025-08-13,33.18,33.27,32.08,32.27,79524,33.18,33.27,32.08,32.27,79524,0.0,1.0
2025-08-14,32.74,33.0,32.54,32.6,59996,32.74,33.0,32.54,32.6,59996,0.0,1.0
2025-08-15,32.485,32.9,32.19,32.9,58368,32.485,32.9,32.19,32.9,58368,0.0,1.0
2025-08-18,32.51,32.69,32.3,32.375,38157,32.51,32.69,32.3,32.375,38157,0.0,1.0
2025-08-19,32.25,32.94,32.23,32.885,42150,32.25,32.94,32.23,32.885,42150,0.0,1.0
2025-08-20,31.87,32.13,31.7,32.02,75777,31.87,32.13,31.7,32.02,75777,0.0,1.0
2025-08-21,31.72,31.88,31.5,31.77,27115,31.72,31.88,31.5,31.77,27115,0.0,1.0
2025-08-22,33.26,33.68,31.8,31.81,91747,33.26,33.68,31.8,31.81,91747,0.0,1.0
2025-08-25,33.24,33.67,32.85,33.02,40347,33.24,33.67,32.85,33.02,40347,0.0,1.0
2025-08-26,33.06,33.8,32.9,33.5,63331,33.06,33.8,32.9,33.5,63331,0.0,1.0
2025-08-27,32.76,33.28,32.61,32.86,39707,32.76,33.28,32.61,32.86,39707,0.0,1.0
2025-08-28,32.6,32.86,32.3875,32.71,40863,32.6,32.86,32.3875,32.71,40863,0.0,1.0
2025-08-29,32.21,32.835,32.1,32.6,33738,32.21,32.835,32.1,32.6,33738,0.0,1.0
2025-09-02,31.76,32.36,31.38,31.46,43269,31.76,32.36,31.38,31.46,43269,0.0,1.0
2025-09-03,31.41,31.75,31.03,31.62,47627,31.41,31.75,31.03,31.62,47627,0.0,1.0
2025-09-04,31.9,31.96,30.635,31.63,40036,31.9,31.96,30.635,31.63,40036,0.0,1.0
2025-09-05,31.98,32.45,31.64,31.96,32390,31.98,32.45,31.64,31.96,32390,0.0,1.0
2025-09-08,32.0,32.23,31.125,32.23,61258,32.0,32.23,31.125,32.23,61258,0.0,1.0
2025-09-09,31.13,31.8,30.805,31.73,100168,31.13,31.8,30.805,31.73,100168,0.0,1.0
2025-09-10,30.92,31.555,30.2354,31.26,37335,30.92,31.555,30.2354,31.26,37335,0.0,1.0
2025-09-11,31.56,31.62,30.62,30.71,41721,31.56,31.62,30.62,30.71,41721,0.0,1.0
2025-09-12,31.09,31.54,30.86,31.54,36642,31.09,31.54,30.86,31.54,36642,0.0,1.0
2025-09-15,31.45,31.63,31.04,31.1,31836,31.45,31.63,31.04,31.1,31836,0.0,1.0
2025-09-16,30.985,31.67,30.83,31.51,37626,30.985,31.67,30.83,31.51,37626,0.0,1.0
2025-09-17,30.65,32.12,30.58,31.25,43241,30.65,32.12,30.58,31.25,43241,0.0,1.0
2025-09-18,31.5,31.63,30.22,30.73,74087,31.5,31.63,30.22,30.73,74087,0.0,1.0
2025-09-19,30.9,31.59,30.55,31.59,261788,30.9,31.59,30.55,31.59,261788,0.0,1.0
2025-09-22,31.22,31.335,30.81,31.01,39640,31.22,31.335,30.81,31.01,39640,0.0,1.0
2025-09-23,30.92,31.74,30.6,31.33,57456,30.92,31.74,30.6,31.33,57456,0.0,1.0
2025-09-24,29.76,30.82,29.72,30.675,41066,29.76,30.82,29.72,30.675,41066,0.0,1.0
2025-09-25,29.03,29.58,28.84,29.58,77095,29.03,29.58,28.84,29.58,77095,0.0,1.0
2025-09-26,28.97,29.93,28.9,28.97,68065,28.97,29.93,28.9,28.97,68065,0.0,1.0
2025-09-29,29.12,29.57,28.55,29.23,95978,29.12,29.57,28.55,29.23,95978,0.0,1.0
2025-09-30,30.08,30.11,28.82,28.92,87028,30.08,30.11,28.82,28.92,87028,0.0,1.0
2025-10-01,29.64,30.49,29.41,29.76,68556,29.64,30.49,29.41,29.76,68556,0.0,1.0
2025-10-02,29.78,29.97,29.18,29.67,49433,29.78,29.97,29.18,29.67,49433,0.0,1.0
2025-10-03,29.65,30.56,29.535,30.03,87420,29.65,30.56,29.535,30.03,87420,0.0,1.0
2025-10-06,28.74,30.355,28.72,29.75,68224,28.74,30.355,28.72,29.75,68224,0.0,1.0
2025-10-07,28.51,29.165,28.11,28.71,104489,28.51,29.165,28.11,28.71,104489,0.0,1.0
2025-10-08,28.68,28.9125,28.4,28.72,31234,28.68,28.9125,28.4,28.72,31234,0.0,1.0
2025-10-09,28.25,28.61,27.92,28.57,67666,28.25,28.61,27.92,28.57,67666,0.0,1.0
2025-10-10,27.89,28.835,27.67,28.21,55529,27.89,28.835,27.67,28.21,55529,0.0,1.0
2025-10-13,28.045,28.465,27.75,28.05,53336,28.045,28.465,27.75,28.05,53336,0.0,1.0
2025-10-14,29.02,29.22,27.24,27.73,51737,29.02,29.22,27.24,27.73,51737,0.0,1.0
2025-10-15,29.01,29.665,28.8625,29.5,46788,29.01,29.665,28.8625,29.5,46788,0.0,1.0
2025-10-16,28.55,29.005,28.48,29.005,52314,28.55,29.005,28.48,29.005,52314,0.0,1.0
2025-10-17,28.24,28.72,28.24,28.41,28914,28.24,28.72,28.24,28.41,28914,0.0,1.0
2025-10-20,29.58,29.64,28.33,28.74,86056,29.58,29.64,28.33,28.74,86056,0.0,1.0
2025-10-21,29.9,30.03,29.65,29.65,30663,29.9,30.03,29.65,29.65,30663,0.0,1.0
2025-10-22,29.56,30.025,29.5,29.83,43633,29.56,30.025,29.5,29.83,43633,0.0,1.0
2025-10-23,30.28,30.4,29.54,29.82,32133,30.28,30.4,29.54,29.82,32133,0.0,1.0
2025-10-24,30.31,30.5247,30.0,30.01,59030,30.31,30.5247,30.0,30.01,59030,0.0,1.0
2025-10-27,29.83,30.565,29.62,30.4,28826,29.83,30.565,29.62,30.4,28826,0.0,1.0
2025-10-28,30.07,30.34,29.58,29.85,41931,30.07,30.34,29.58,29.85,41931,0.0,1.0
2025-10-29,29.755,30.3,29.25,29.96,54018,29.755,30.3,29.25,29.96,54018,0.0,1.0
2025-10-30,27.87,31.49,27.1,30.03,149468,27.87,31.49,27.1,30.03,149468,0.0,1.0
2025-10-31,27.34,28.33,27.15,27.79,78613,27.34,28.33,27.15,27.79,78613,0.0,1.0
2025-11-03,27.01,27.63,26.09,27.18,108494,27.01,27.63,26.09,27.18,108494,0.0,1.0
2025-11-04,26.82,27.65,26.56,27.01,86654,26.82,27.65,26.56,27.01,86654,0.0,1.0
2025-11-05,26.94,27.55,26.8,27.11,95302,26.94,27.55,26.8,27.11,95302,0.0,1.0
2025-11-06,26.19,27.015,26.01,27.015,52427,26.19,27.015,26.01,27.015,52427,0.0,1.0
2025-11-07,26.15,26.25,25.72,26.1,61410,26.15,26.25,25.72,26.1,61410,0.0,1.0
2025-11-10,26.5,26.785,25.9,26.66,79172,26.5,26.785,25.9,26.66,79172,0.0,1.0
2025-11-11,26.37,26.775,26.01,26.36,89132,26.37,26.775,26.01,26.36,89132,0.0,1.0
2025-11-12,27.1,27.25,26.295,26.37,74556,27.1,27.25,26.295,26.37,74556,0.0,1.0
2025-11-13,27.48,28.52,26.83,26.83,132797,27.48,28.52,26.83,26.83,132797,0.0,1.0
2025-11-14,26.22,27.4,26.15,27.3,114707,26.22,27.4,26.15,27.3,114707,0.0,1.0
2025-11-17,26.44,27.68,26.14,26.87,181345,26.44,27.68,26.14,26.87,181345,0.0,1.0
2025-11-18,26.33,26.479,25.78,26.13,82254,26.33,26.479,25.78,26.13,82254,0.0,1.0
2025-11-19,26.54,26.815,26.18,26.4,74847,26.54,26.815,26.18,26.4,74847,0.0,1.0
2025-11-20,26.11,27.0,25.86,26.89,90412,26.11,27.0,25.86,26.89,90412,0.0,1.0
2025-11-21,27.01,27.34,26.04,26.18,71186,27.01,27.34,26.04,26.18,71186,0.0,1.0
2025-11-24,27.28,28.59,26.11,28.59,47188,27.28,28.59,26.11,28.59,47188,0.0,1.0
2025-11-25,27.83,28.3,27.0,27.28,43936,27.83,28.3,27.0,27.28,43936,0.0,1.0
2025-11-26,28.07,28.19,27.6,27.6,31614,28.07,28.19,27.6,27.6,31614,0.0,1.0