date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-07-31,84.0,88.0,83.0,84.25,1800,6.01916085439747,6.30578756174973,5.9475041775594,6.03707502360699,25119.7805902689,0.0,1.0
1990-08-01,83.0,84.0,83.0,84.0,100,5.9475041775594,6.01916085439747,5.9475041775594,6.01916085439747,1395.54336612605,0.0,1.0
1990-08-02,82.0,83.0,80.0,83.0,1400,5.87584750072134,5.9475041775594,5.73253414704521,5.9475041775594,19537.6071257647,0.0,1.0
1990-08-03,79.0,82.0,79.0,82.0,200,5.66087747020714,5.87584750072134,5.66087747020714,5.87584750072134,2791.0867322521,0.0,1.0
1990-08-06,83.0,83.0,79.0,79.0,200,5.9475041775594,5.9475041775594,5.66087747020714,5.66087747020714,2791.0867322521,0.0,1.0
1990-08-07,83.0,83.0,83.0,83.0,0,5.9475041775594,5.9475041775594,5.9475041775594,5.9475041775594,0,0.0,1.0
1990-08-08,83.0,83.0,83.0,83.0,0,5.9475041775594,5.9475041775594,5.9475041775594,5.9475041775594,0,0.0,1.0
1990-08-09,83.0,83.0,83.0,83.0,0,5.9475041775594,5.9475041775594,5.9475041775594,5.9475041775594,0,0.0,1.0
1990-08-10,80.0,83.0,80.0,83.0,100,5.73253414704521,5.9475041775594,5.73253414704521,5.9475041775594,1395.54336612605,0.0,1.0
1990-08-13,80.0,80.0,80.0,80.0,0,5.73253414704521,5.73253414704521,5.73253414704521,5.73253414704521,0,0.0,1.0
1990-08-14,79.0,79.0,79.0,79.0,100,5.66087747020714,5.66087747020714,5.66087747020714,5.66087747020714,1395.54336612605,0.0,1.0
1990-08-15,82.0,82.0,82.0,82.0,1700,5.87584750072134,5.87584750072134,5.87584750072134,5.87584750072134,23724.2372241429,0.0,1.0
1990-08-16,80.0,80.0,80.0,80.0,100,5.73253414704521,5.73253414704521,5.73253414704521,5.73253414704521,1395.54336612605,0.0,1.0
1990-08-17,79.0,80.5,79.0,80.0,1300,5.66087747020714,5.76836248546424,5.66087747020714,5.73253414704521,18142.0637596387,0.0,1.0
1990-08-20,79.0,79.0,79.0,79.0,400,5.66087747020714,5.66087747020714,5.66087747020714,5.66087747020714,5582.17346450421,0.0,1.0
1990-08-21,79.5,82.0,79.0,79.0,1400,5.69670580862618,5.87584750072134,5.66087747020714,5.66087747020714,19537.6071257647,0.0,1.0
1990-08-22,82.0,82.0,82.0,82.0,700,5.87584750072134,5.87584750072134,5.87584750072134,5.87584750072134,9768.80356288235,0.0,1.0
1990-08-23,83.0,83.0,79.0,79.0,200,5.9475041775594,5.9475041775594,5.66087747020714,5.66087747020714,2791.0867322521,0.0,1.0
1990-08-24,83.0,83.0,79.0,79.5,0,5.9475041775594,5.9475041775594,5.66087747020714,5.69670580862618,0,0.0,1.0
1990-08-27,83.0,83.0,83.0,83.0,0,5.9475041775594,5.9475041775594,5.9475041775594,5.9475041775594,0,0.0,1.0
1990-08-28,83.0,83.0,79.0,83.0,0,5.9475041775594,5.9475041775594,5.66087747020714,5.9475041775594,0,0.0,1.0
1990-08-29,83.0,83.0,83.0,83.0,0,5.9475041775594,5.9475041775594,5.9475041775594,5.9475041775594,0,0.0,1.0
1990-08-30,83.0,83.0,83.0,83.0,0,5.9475041775594,5.9475041775594,5.9475041775594,5.9475041775594,0,0.0,1.0
1990-08-31,79.5,79.5,79.0,79.0,800,5.69670580862618,5.69670580862618,5.66087747020714,5.66087747020714,11164.3469290084,0.0,1.0
1990-09-04,79.5,79.5,79.0,79.5,0,5.69670580862618,5.69670580862618,5.66087747020714,5.69670580862618,0,0.0,1.0
1990-09-05,79.5,79.5,79.5,79.5,0,5.69670580862618,5.69670580862618,5.69670580862618,5.69670580862618,0,0.0,1.0
1990-09-06,79.5,79.5,79.5,79.5,0,5.69670580862618,5.69670580862618,5.69670580862618,5.69670580862618,0,0.0,1.0
1990-09-07,79.5,79.5,79.5,79.5,0,5.69670580862618,5.69670580862618,5.69670580862618,5.69670580862618,0,0.0,1.0
1990-09-10,79.5,79.5,79.5,79.5,0,5.69670580862618,5.69670580862618,5.69670580862618,5.69670580862618,0,0.0,1.0
1990-09-11,79.5,79.5,79.5,79.5,0,5.69670580862618,5.69670580862618,5.69670580862618,5.69670580862618,0,0.0,1.0
1990-09-12,79.5,79.5,79.5,79.5,0,5.69670580862618,5.69670580862618,5.69670580862618,5.69670580862618,0,0.0,1.0
1990-09-13,79.5,79.5,79.5,79.5,0,5.69670580862618,5.69670580862618,5.69670580862618,5.69670580862618,0,0.0,1.0
1990-09-14,83.0,83.0,79.0,83.0,900,5.9475041775594,5.9475041775594,5.66087747020714,5.9475041775594,12559.8902951345,0.0,1.0
1990-09-17,80.5,80.5,80.0,80.0,800,5.76836248546424,5.76836248546424,5.73253414704521,5.73253414704521,11164.3469290084,0.0,1.0
1990-09-18,81.0,81.0,81.0,81.0,100,5.80419082388327,5.80419082388327,5.80419082388327,5.80419082388327,1395.54336612605,0.0,1.0
1990-09-19,81.0,81.0,81.0,81.0,0,5.80419082388327,5.80419082388327,5.80419082388327,5.80419082388327,0,0.0,1.0
1990-09-20,81.5,81.5,81.5,81.5,800,5.84001916230231,5.84001916230231,5.84001916230231,5.84001916230231,11164.3469290084,0.0,1.0
1990-09-21,81.5,81.5,81.5,81.5,0,5.84001916230231,5.84001916230231,5.84001916230231,5.84001916230231,0,0.0,1.0
1990-09-24,81.5,81.5,81.5,81.5,0,5.84001916230231,5.84001916230231,5.84001916230231,5.84001916230231,0,0.0,1.0
1990-09-25,79.0,80.5,79.0,80.5,400,5.66087747020714,5.76836248546424,5.66087747020714,5.76836248546424,5582.17346450421,0.0,1.0
1990-09-26,79.5,80.25,79.5,80.25,600,5.69670580862618,5.75044831625473,5.69670580862618,5.75044831625473,8373.2601967563,0.0,1.0
1990-09-27,79.5,80.25,79.5,79.5,0,5.69670580862618,5.75044831625473,5.69670580862618,5.69670580862618,0,0.0,1.0
1990-09-28,79.5,79.5,79.5,79.5,0,5.69670580862618,5.69670580862618,5.69670580862618,5.69670580862618,0,0.0,1.0
1990-10-01,79.0,79.0,79.0,79.0,300,5.66087747020714,5.66087747020714,5.66087747020714,5.66087747020714,4186.63009837815,0.0,1.0
1990-10-02,79.0,79.0,79.0,79.0,0,5.66087747020714,5.66087747020714,5.66087747020714,5.66087747020714,0,0.0,1.0
1990-10-03,79.0,79.0,79.0,79.0,0,5.66087747020714,5.66087747020714,5.66087747020714,5.66087747020714,0,0.0,1.0
1990-10-04,79.0,79.0,79.0,79.0,0,5.66087747020714,5.66087747020714,5.66087747020714,5.66087747020714,0,0.0,1.0
1990-10-05,79.0,79.0,79.0,79.0,0,5.66087747020714,5.66087747020714,5.66087747020714,5.66087747020714,0,0.0,1.0
1990-10-08,79.5,79.5,79.5,79.5,400,5.69670580862618,5.69670580862618,5.69670580862618,5.69670580862618,5582.1734645042,0.0,1.0
1990-10-09,79.5,79.5,79.5,79.5,0,5.69670580862618,5.69670580862618,5.69670580862618,5.69670580862618,0,0.0,1.0
1990-10-10,79.5,79.5,79.5,79.5,0,5.69670580862618,5.69670580862618,5.69670580862618,5.69670580862618,0,0.0,1.0
1990-10-11,79.5,79.5,79.5,79.5,0,5.69670580862618,5.69670580862618,5.69670580862618,5.69670580862618,0,0.0,1.0
1990-10-12,81.0,84.0,79.0,84.0,700,5.80419082388327,6.01916085439747,5.66087747020714,6.01916085439747,9768.80356288236,0.0,1.0
1990-10-15,81.0,84.0,79.0,81.0,0,5.8292706607766,6.04516957413869,5.68533805186853,5.8292706607766,0,0.35,1.0
1990-10-16,81.0,81.0,81.0,81.0,0,5.8292706607766,5.8292706607766,5.8292706607766,5.8292706607766,0,0.0,1.0
1990-10-17,79.0,79.0,79.0,79.0,100,5.68533805186853,5.68533805186853,5.68533805186853,5.68533805186853,1389.53918446478,0.0,1.0
1990-10-18,79.0,79.0,79.0,79.0,0,5.68533805186853,5.68533805186853,5.68533805186853,5.68533805186853,0,0.0,1.0
1990-10-19,79.0,79.0,79.0,79.0,0,5.68533805186853,5.68533805186853,5.68533805186853,5.68533805186853,0,0.0,1.0
1990-10-22,79.0,79.0,79.0,79.0,500,5.68533805186853,5.68533805186853,5.68533805186853,5.68533805186853,6947.69592232392,0.0,1.0
1990-10-23,79.75,79.75,79.75,79.75,300,5.73931278020906,5.73931278020906,5.73931278020906,5.73931278020906,4168.61755339435,0.0,1.0
1990-10-24,82.0,82.0,79.75,79.75,0,5.90123696523063,5.90123696523063,5.73931278020906,5.73931278020906,0,0.0,1.0
1990-10-25,82.0,82.0,82.0,82.0,0,5.90123696523063,5.90123696523063,5.90123696523063,5.90123696523063,0,0.0,1.0
1990-10-26,81.0,81.0,79.0,79.0,900,5.8292706607766,5.8292706607766,5.68533805186853,5.68533805186853,12505.852660183,0.0,1.0
1990-10-29,81.0,81.0,79.0,79.0,600,5.8292706607766,5.8292706607766,5.68533805186853,5.68533805186853,8337.23510678869,0.0,1.0
1990-10-30,79.0,79.0,79.0,79.0,200,5.68533805186853,5.68533805186853,5.68533805186853,5.68533805186853,2779.07836892957,0.0,1.0
1990-10-31,80.0,80.0,80.0,80.0,2000,5.75730435632256,5.75730435632256,5.75730435632256,5.75730435632256,27790.7836892957,0.0,1.0
1990-11-01,80.0,80.0,80.0,80.0,0,5.75730435632256,5.75730435632256,5.75730435632256,5.75730435632256,0,0.0,1.0
1990-11-02,80.0,80.0,80.0,80.0,0,5.75730435632256,5.75730435632256,5.75730435632256,5.75730435632256,0,0.0,1.0
1990-11-05,80.0,80.0,80.0,80.0,0,5.75730435632256,5.75730435632256,5.75730435632256,5.75730435632256,0,0.0,1.0
1990-11-06,79.0,79.0,79.0,79.0,100,5.68533805186853,5.68533805186853,5.68533805186853,5.68533805186853,1389.53918446478,0.0,1.0
1990-11-07,79.5,81.0,79.0,79.0,2900,5.72132120409555,5.8292706607766,5.68533805186853,5.68533805186853,40296.6363494787,0.0,1.0
1990-11-08,80.0,80.0,79.0,79.0,700,5.75730435632256,5.75730435632256,5.68533805186853,5.68533805186853,9726.77429125349,0.0,1.0
1990-11-09,80.0,83.0,79.0,79.0,15800,5.75730435632256,5.97320326968466,5.68533805186853,5.68533805186853,219547.191145436,0.0,1.0
1990-11-12,85.0,85.0,82.0,85.0,200,6.11713587859272,6.11713587859272,5.90123696523063,6.11713587859272,2779.07836892957,0.0,1.0
1990-11-13,82.0,85.0,82.0,85.0,0,5.90123696523063,6.11713587859272,5.90123696523063,6.11713587859272,0,0.0,1.0
1990-11-14,79.0,79.0,79.0,79.0,100,5.68533805186853,5.68533805186853,5.68533805186853,5.68533805186853,1389.53918446478,0.0,1.0
1990-11-15,79.0,79.0,79.0,79.0,0,5.68533805186853,5.68533805186853,5.68533805186853,5.68533805186853,0,0.0,1.0
1990-11-16,79.0,79.0,79.0,79.0,0,5.68533805186853,5.68533805186853,5.68533805186853,5.68533805186853,0,0.0,1.0
1990-11-19,79.0,79.0,79.0,79.0,0,5.68533805186853,5.68533805186853,5.68533805186853,5.68533805186853,0,0.0,1.0
1990-11-20,80.0,80.0,80.0,80.0,300,5.75730435632256,5.75730435632256,5.75730435632256,5.75730435632256,4168.61755339435,0.0,1.0
1990-11-21,85.0,85.0,80.0,80.0,200,6.11713587859272,6.11713587859272,5.75730435632256,5.75730435632256,2779.07836892957,0.0,1.0
1990-11-23,85.0,85.0,81.0,85.0,400,6.11713587859272,6.11713587859272,5.8292706607766,6.11713587859272,5558.15673785914,0.0,1.0
1990-11-26,81.0,85.0,81.0,85.0,400,5.8292706607766,6.11713587859272,5.8292706607766,6.11713587859272,5558.15673785913,0.0,1.0
1990-11-27,81.0,85.0,81.0,81.0,200,5.8292706607766,6.11713587859272,5.8292706607766,5.8292706607766,2779.07836892956,0.0,1.0
1990-11-28,81.0,85.0,81.0,81.0,0,5.8292706607766,6.11713587859272,5.8292706607766,5.8292706607766,0,0.0,1.0
1990-11-29,79.0,79.0,79.0,79.0,300,5.68533805186853,5.68533805186853,5.68533805186853,5.68533805186853,4168.61755339435,0.0,1.0
1990-11-30,79.0,79.0,79.0,79.0,0,5.68533805186853,5.68533805186853,5.68533805186853,5.68533805186853,0,0.0,1.0
1990-12-03,80.0,80.0,79.0,79.0,800,5.75730435632256,5.75730435632256,5.68533805186853,5.68533805186853,11116.3134757183,0.0,1.0
1990-12-04,80.0,80.0,79.0,79.0,200,5.75730435632256,5.75730435632256,5.68533805186853,5.68533805186853,2779.07836892957,0.0,1.0
1990-12-05,80.0,80.0,80.0,80.0,700,5.75730435632256,5.75730435632256,5.75730435632256,5.75730435632256,9726.77429125349,0.0,1.0
1990-12-06,82.0,82.5,82.0,82.5,600,5.90123696523063,5.93722011745764,5.90123696523063,5.93722011745764,8337.2351067887,0.0,1.0
1990-12-07,82.0,82.5,82.0,82.0,0,5.90123696523063,5.93722011745764,5.90123696523063,5.90123696523063,0,0.0,1.0
1990-12-10,82.0,82.0,80.0,80.0,1000,5.90123696523063,5.90123696523063,5.75730435632256,5.75730435632256,13895.3918446478,0.0,1.0
1990-12-11,82.0,82.0,80.0,82.0,0,5.90123696523063,5.90123696523063,5.75730435632256,5.90123696523063,0,0.0,1.0
1990-12-12,82.0,82.0,82.0,82.0,200,5.90123696523063,5.90123696523063,5.90123696523063,5.90123696523063,2779.07836892957,0.0,1.0
1990-12-13,82.0,82.0,82.0,82.0,0,5.90123696523063,5.90123696523063,5.90123696523063,5.90123696523063,0,0.0,1.0
1990-12-14,82.25,82.25,80.0,82.0,2400,5.91922854134414,5.91922854134414,5.75730435632256,5.90123696523063,33348.9404271548,0.0,1.0
1990-12-17,80.0,82.0,80.0,82.0,200,5.75730435632256,5.90123696523063,5.75730435632256,5.90123696523063,2779.07836892957,0.0,1.0
1990-12-18,82.5,83.0,82.0,83.0,3200,5.93722011745764,5.97320326968466,5.90123696523063,5.97320326968466,44465.2539028731,0.0,1.0
1990-12-19,82.5,83.0,82.0,82.5,0,5.93722011745764,5.97320326968466,5.90123696523063,5.93722011745764,0,0.0,1.0
1990-12-20,86.0,86.0,83.0,86.0,300,6.18910218304676,6.18910218304676,5.97320326968466,6.18910218304676,4168.61755339435,0.0,1.0
1990-12-21,83.0,86.0,83.0,86.0,0,5.97320326968466,6.18910218304676,5.97320326968466,6.18910218304676,0,0.0,1.0
1990-12-24,83.0,83.0,83.0,83.0,0,5.97320326968466,5.97320326968466,5.97320326968466,5.97320326968466,0,0.0,1.0
1990-12-26,83.0,83.0,83.0,83.0,0,5.97320326968466,5.97320326968466,5.97320326968466,5.97320326968466,0,0.0,1.0
1990-12-27,86.0,86.0,86.0,86.0,100,6.18910218304676,6.18910218304676,6.18910218304676,6.18910218304676,1389.53918446478,0.0,1.0
1990-12-28,86.0,86.0,86.0,86.0,0,6.18910218304676,6.18910218304676,6.18910218304676,6.18910218304676,0,0.0,1.0
1990-12-31,86.0,86.0,86.0,86.0,0,6.18910218304676,6.18910218304676,6.18910218304676,6.18910218304676,0,0.0,1.0
1991-01-02,83.0,83.0,83.0,83.0,100,5.97320326968466,5.97320326968466,5.97320326968466,5.97320326968466,1389.53918446478,0.0,1.0
1991-01-03,83.0,83.0,83.0,83.0,0,5.97320326968466,5.97320326968466,5.97320326968466,5.97320326968466,0,0.0,1.0
1991-01-04,82.0,84.0,82.0,84.0,700,5.90123696523063,6.04516957413869,5.90123696523063,6.04516957413869,9726.77429125348,0.0,1.0
1991-01-07,81.5,81.5,81.0,81.0,2000,5.86525381300361,5.86525381300361,5.8292706607766,5.8292706607766,27790.7836892957,0.0,1.0
1991-01-08,81.5,81.5,81.0,81.5,0,5.86525381300361,5.86525381300361,5.8292706607766,5.86525381300361,0,0.0,1.0
1991-01-09,80.0,80.0,80.0,80.0,100,5.75730435632256,5.75730435632256,5.75730435632256,5.75730435632256,1389.53918446478,0.0,1.0
1991-01-10,80.0,80.0,80.0,80.0,100,5.75730435632256,5.75730435632256,5.75730435632256,5.75730435632256,1389.53918446478,0.0,1.0
1991-01-11,81.0,82.25,80.0,80.0,1500,5.8292706607766,5.91922854134414,5.75730435632256,5.75730435632256,20843.0877669717,0.0,1.0
1991-01-14,80.0,81.0,80.0,80.0,1100,5.78249256288148,5.85477371991749,5.78249256288148,5.78249256288148,15218.350744605,0.35,1.0
1991-01-15,81.0,81.0,80.0,80.0,0,5.85477371991749,5.85477371991749,5.78249256288148,5.78249256288148,0,0.0,1.0
1991-01-16,81.0,81.0,81.0,81.0,0,5.85477371991749,5.85477371991749,5.85477371991749,5.85477371991749,0,0.0,1.0
1991-01-17,80.0,80.0,80.0,80.0,100,5.78249256288148,5.78249256288148,5.78249256288148,5.78249256288148,1383.48643132772,0.0,1.0
1991-01-18,80.0,80.0,80.0,80.0,100,5.78249256288148,5.78249256288148,5.78249256288148,5.78249256288148,1383.48643132772,0.0,1.0
1991-01-21,80.75,80.75,80.75,80.75,300,5.83670343065849,5.83670343065849,5.83670343065849,5.83670343065849,4150.45929398317,0.0,1.0
1991-01-22,84.0,84.0,80.75,80.75,100,6.07161719102555,6.07161719102555,5.83670343065849,5.83670343065849,1383.48643132772,0.0,1.0
1991-01-23,87.0,87.0,87.0,87.0,100,6.2884606621336,6.2884606621336,6.2884606621336,6.2884606621336,1383.48643132773,0.0,1.0
1991-01-24,83.0,87.0,83.0,84.0,100,5.99933603398953,6.2884606621336,5.99933603398953,6.07161719102555,1383.48643132772,0.0,1.0
1991-01-25,83.0,83.0,83.0,83.0,0,5.99933603398953,5.99933603398953,5.99933603398953,5.99933603398953,0,0.0,1.0
1991-01-28,83.0,83.0,83.0,83.0,0,5.99933603398953,5.99933603398953,5.99933603398953,5.99933603398953,0,0.0,1.0
1991-01-29,83.0,83.0,83.0,83.0,0,5.99933603398953,5.99933603398953,5.99933603398953,5.99933603398953,0,0.0,1.0
1991-01-30,83.0,83.0,83.0,83.0,0,5.99933603398953,5.99933603398953,5.99933603398953,5.99933603398953,0,0.0,1.0
1991-01-31,83.0,83.0,81.0,81.0,1700,5.99933603398953,5.99933603398953,5.85477371991749,5.85477371991749,23519.2693325713,0.0,1.0
1991-02-01,83.0,83.0,81.0,83.0,0,5.99933603398953,5.99933603398953,5.85477371991749,5.99933603398953,0,0.0,1.0
1991-02-04,82.0,87.0,82.0,87.0,700,5.92705487695351,6.2884606621336,5.92705487695351,6.2884606621336,9684.40501929408,0.0,1.0
1991-02-05,86.0,89.0,86.0,88.0,900,6.21617950509759,6.43302297620564,6.21617950509759,6.36074181916962,12451.3778819495,0.0,1.0
1991-02-06,86.0,89.0,86.0,86.0,0,6.21617950509759,6.43302297620564,6.21617950509759,6.21617950509759,0,0.0,1.0
1991-02-07,89.0,89.0,86.0,86.0,200,6.43302297620564,6.43302297620564,6.21617950509759,6.21617950509759,2766.97286265545,0.0,1.0
1991-02-08,89.0,89.0,89.0,89.0,0,6.43302297620564,6.43302297620564,6.43302297620564,6.43302297620564,0,0.0,1.0
1991-02-11,89.0,89.0,89.0,89.0,0,6.43302297620564,6.43302297620564,6.43302297620564,6.43302297620564,0,0.0,1.0
1991-02-12,89.0,89.0,89.0,89.0,0,6.43302297620564,6.43302297620564,6.43302297620564,6.43302297620564,0,0.0,1.0
1991-02-13,87.0,87.0,87.0,87.0,400,6.2884606621336,6.2884606621336,6.2884606621336,6.2884606621336,5533.9457253109,0.0,1.0
1991-02-14,87.0,87.0,87.0,87.0,0,6.2884606621336,6.2884606621336,6.2884606621336,6.2884606621336,0,0.0,1.0
1991-02-15,91.0,92.0,89.0,91.0,33600,6.57758529027768,6.6498664473137,6.43302297620564,6.57758529027768,464851.440926115,0.0,1.0
1991-02-19,93.0,93.0,83.0,91.0,0,6.72214760434971,6.72214760434971,5.99933603398953,6.57758529027768,0,0.0,1.0
1991-02-20,87.5,93.0,87.0,87.0,2200,6.32460124065161,6.72214760434971,6.2884606621336,6.2884606621336,30436.70148921,0.0,1.0
1991-02-21,90.0,94.0,90.0,90.0,500,6.50530413324166,6.79442876138573,6.50530413324166,6.50530413324166,6917.43215663862,0.0,1.0
1991-02-22,88.0,88.0,88.0,88.0,100,6.36074181916962,6.36074181916962,6.36074181916962,6.36074181916962,1383.48643132773,0.0,1.0
1991-02-25,88.0,88.5,88.0,88.5,900,6.36074181916962,6.39688239768763,6.36074181916962,6.39688239768763,12451.3778819495,0.0,1.0
1991-02-26,88.0,88.5,88.0,88.5,900,6.36074181916962,6.39688239768763,6.36074181916962,6.39688239768763,12451.3778819495,0.0,1.0
1991-02-27,88.5,88.5,88.0,88.5,3700,6.39688239768763,6.39688239768763,6.36074181916962,6.39688239768763,51188.9979591258,0.0,1.0
1991-02-28,94.0,94.0,88.5,88.5,0,6.79442876138573,6.79442876138573,6.39688239768763,6.39688239768763,0,0.0,1.0
1991-03-01,94.0,94.0,94.0,94.0,0,6.79442876138573,6.79442876138573,6.79442876138573,6.79442876138573,0,0.0,1.0
1991-03-04,94.0,94.0,94.0,94.0,0,6.79442876138573,6.79442876138573,6.79442876138573,6.79442876138573,0,0.0,1.0
1991-03-05,94.0,94.0,94.0,94.0,0,6.79442876138573,6.79442876138573,6.79442876138573,6.79442876138573,0,0.0,1.0
1991-03-06,88.5,89.5,88.0,88.5,1800,6.39688239768763,6.46916355472365,6.36074181916962,6.39688239768763,24902.755763899,0.0,1.0
1991-03-07,88.5,89.5,88.0,89.5,0,6.39688239768763,6.46916355472365,6.36074181916962,6.46916355472365,0,0.0,1.0
1991-03-08,92.0,92.0,90.0,90.0,1200,6.6498664473137,6.6498664473137,6.50530413324166,6.50530413324166,16601.8371759327,0.0,1.0
1991-03-11,91.5,95.0,91.5,94.0,2300,6.61372586879569,6.86670991842175,6.61372586879569,6.79442876138573,31820.1879205377,0.0,1.0
1991-03-12,91.5,95.0,91.5,91.5,0,6.61372586879569,6.86670991842175,6.61372586879569,6.61372586879569,0,0.0,1.0
1991-03-13,95.0,95.0,95.0,95.0,100,6.86670991842175,6.86670991842175,6.86670991842175,6.86670991842175,1383.48643132772,0.0,1.0
1991-03-14,92.0,93.0,92.0,93.0,2000,6.6498664473137,6.72214760434971,6.6498664473137,6.72214760434971,27669.7286265545,0.0,1.0
1991-03-15,92.5,93.0,92.0,92.0,0,6.68600702583171,6.72214760434971,6.6498664473137,6.6498664473137,0,0.0,1.0
1991-03-18,92.5,92.5,92.5,92.5,0,6.68600702583171,6.68600702583171,6.68600702583171,6.68600702583171,0,0.0,1.0
1991-03-19,92.5,92.5,92.5,92.5,0,6.68600702583171,6.68600702583171,6.68600702583171,6.68600702583171,0,0.0,1.0
1991-03-20,90.0,90.5,90.0,90.5,2000,6.50530413324166,6.54144471175967,6.50530413324166,6.54144471175967,27669.7286265545,0.0,1.0
1991-03-21,90.0,90.5,90.0,90.0,0,6.50530413324166,6.54144471175967,6.50530413324166,6.50530413324166,0,0.0,1.0
1991-03-22,90.0,90.0,90.0,90.0,0,6.50530413324166,6.50530413324166,6.50530413324166,6.50530413324166,0,0.0,1.0
1991-03-25,90.0,90.0,90.0,90.0,300,6.50530413324166,6.50530413324166,6.50530413324166,6.50530413324166,4150.45929398317,0.0,1.0
1991-03-26,90.0,90.0,90.0,90.0,0,6.50530413324166,6.50530413324166,6.50530413324166,6.50530413324166,0,0.0,1.0
1991-03-27,92.5,92.5,92.5,92.5,200,6.68600702583171,6.68600702583171,6.68600702583171,6.68600702583171,2766.97286265545,0.0,1.0
1991-03-28,92.5,92.5,92.5,92.5,0,6.68600702583171,6.68600702583171,6.68600702583171,6.68600702583171,0,0.0,1.0
1991-04-01,93.5,98.0,93.5,93.5,500,6.75828818286772,7.08355338952981,6.75828818286772,6.75828818286772,6917.43215663863,0.0,1.0
1991-04-02,93.5,98.0,93.5,93.5,0,6.75828818286772,7.08355338952981,6.75828818286772,6.75828818286772,0,0.0,1.0
1991-04-03,93.0,93.0,93.0,93.0,300,6.72214760434971,6.72214760434971,6.72214760434971,6.72214760434971,4150.45929398318,0.0,1.0
1991-04-04,93.0,93.0,93.0,93.0,0,6.72214760434971,6.72214760434971,6.72214760434971,6.72214760434971,0,0.0,1.0
1991-04-05,93.0,93.0,93.0,93.0,0,6.72214760434971,6.72214760434971,6.72214760434971,6.72214760434971,0,0.0,1.0
1991-04-08,98.0,98.0,98.0,98.0,400,7.08355338952981,7.08355338952981,7.08355338952981,7.08355338952981,5533.9457253109,0.0,1.0
1991-04-09,98.0,98.0,98.0,98.0,0,7.08355338952981,7.08355338952981,7.08355338952981,7.08355338952981,0,0.0,1.0
1991-04-10,98.0,98.0,98.0,98.0,0,7.08355338952981,7.08355338952981,7.08355338952981,7.08355338952981,0,0.0,1.0
1991-04-11,98.0,98.0,98.0,98.0,0,7.08355338952981,7.08355338952981,7.08355338952981,7.08355338952981,0,0.0,1.0
1991-04-12,98.0,98.0,98.0,98.0,0,7.08355338952981,7.08355338952981,7.08355338952981,7.08355338952981,0,0.0,1.0
1991-04-15,96.0,96.0,96.0,96.0,100,6.96428948042038,6.96428948042038,6.96428948042038,6.96428948042038,1378.46079301984,0.35,1.0
1991-04-16,96.0,96.0,96.0,96.0,0,6.96428948042038,6.96428948042038,6.96428948042038,6.96428948042038,0,0.0,1.0
1991-04-17,96.0,96.0,96.0,96.0,0,6.96428948042038,6.96428948042038,6.96428948042038,6.96428948042038,0,0.0,1.0
1991-04-18,98.0,98.0,98.0,98.0,100,7.1093788445958,7.1093788445958,7.1093788445958,7.1093788445958,1378.46079301984,0.0,1.0
1991-04-19,98.0,98.0,98.0,98.0,0,7.1093788445958,7.1093788445958,7.1093788445958,7.1093788445958,0,0.0,1.0
1991-04-22,98.0,98.0,98.0,98.0,0,7.1093788445958,7.1093788445958,7.1093788445958,7.1093788445958,0,0.0,1.0
1991-04-23,98.0,98.0,98.0,98.0,0,7.1093788445958,7.1093788445958,7.1093788445958,7.1093788445958,0,0.0,1.0
1991-04-24,98.0,98.0,98.0,98.0,0,7.1093788445958,7.1093788445958,7.1093788445958,7.1093788445958,0,0.0,1.0
1991-04-25,98.0,98.0,98.0,98.0,0,7.1093788445958,7.1093788445958,7.1093788445958,7.1093788445958,0,0.0,1.0
1991-04-26,98.0,98.0,98.0,98.0,0,7.1093788445958,7.1093788445958,7.1093788445958,7.1093788445958,0,0.0,1.0
1991-04-29,98.0,98.0,98.0,98.0,0,7.1093788445958,7.1093788445958,7.1093788445958,7.1093788445958,0,0.0,1.0
1991-04-30,98.0,98.0,98.0,98.0,0,7.1093788445958,7.1093788445958,7.1093788445958,7.1093788445958,0,0.0,1.0
1991-05-01,98.0,98.0,98.0,98.0,200,7.1093788445958,7.1093788445958,7.1093788445958,7.1093788445958,2756.92158603968,0.0,1.0
1991-05-02,98.0,98.0,98.0,98.0,0,7.1093788445958,7.1093788445958,7.1093788445958,7.1093788445958,0,0.0,1.0
1991-05-03,98.0,98.0,98.0,98.0,0,7.1093788445958,7.1093788445958,7.1093788445958,7.1093788445958,0,0.0,1.0
1991-05-06,98.0,98.0,98.0,98.0,0,7.1093788445958,7.1093788445958,7.1093788445958,7.1093788445958,0,0.0,1.0
1991-05-07,97.0,98.0,95.0,97.0,700,7.03683416250809,7.1093788445958,6.89174479833266,7.03683416250809,9649.22555113888,0.0,1.0
1991-05-08,90.0,90.0,90.0,90.0,100,6.5290213878941,6.5290213878941,6.5290213878941,6.5290213878941,1378.46079301984,0.0,1.0
1991-05-09,93.0,93.0,93.0,93.0,300,6.74665543415724,6.74665543415724,6.74665543415724,6.74665543415724,4135.38237905952,0.0,1.0
1991-05-10,98.0,98.0,95.0,98.0,500,7.1093788445958,7.1093788445958,6.89174479833266,7.1093788445958,6892.3039650992,0.0,1.0
1991-05-13,98.0,98.0,95.0,98.0,0,7.1093788445958,7.1093788445958,6.89174479833266,7.1093788445958,0,0.0,1.0
1991-05-14,95.0,95.0,95.0,95.0,300,6.89174479833266,6.89174479833266,6.89174479833266,6.89174479833266,4135.38237905952,0.0,1.0
1991-05-15,95.0,95.0,95.0,95.0,0,6.89174479833266,6.89174479833266,6.89174479833266,6.89174479833266,0,0.0,1.0
1991-05-16,92.0,92.0,92.0,92.0,200,6.67411075206953,6.67411075206953,6.67411075206953,6.67411075206953,2756.92158603968,0.0,1.0
1991-05-17,98.0,99.0,95.0,95.0,13000,7.1093788445958,7.18192352668351,6.89174479833266,6.89174479833266,179199.903092579,0.0,1.0
1991-05-20,98.0,99.0,95.0,98.0,0,7.1093788445958,7.18192352668351,6.89174479833266,7.1093788445958,0,0.0,1.0
1991-05-21,97.0,102.0,95.0,95.0,9400,7.03683416250809,7.39955757294665,6.89174479833266,6.89174479833266,129575.314543865,0.0,1.0
1991-05-22,96.0,96.0,96.0,96.0,100,6.96428948042038,6.96428948042038,6.96428948042038,6.96428948042038,1378.46079301984,0.0,1.0
1991-05-23,96.0,96.0,96.0,96.0,500,6.96428948042038,6.96428948042038,6.96428948042038,6.96428948042038,6892.3039650992,0.0,1.0
1991-05-24,96.0,96.0,96.0,96.0,200,6.96428948042038,6.96428948042038,6.96428948042038,6.96428948042038,2756.92158603968,0.0,1.0
1991-05-28,96.0,96.0,96.0,96.0,0,6.96428948042038,6.96428948042038,6.96428948042038,6.96428948042038,0,0.0,1.0
1991-05-29,96.0,96.0,96.0,96.0,300,6.96428948042038,6.96428948042038,6.96428948042038,6.96428948042038,4135.38237905952,0.0,1.0
1991-05-30,96.0,96.0,96.0,96.0,0,6.96428948042038,6.96428948042038,6.96428948042038,6.96428948042038,0,0.0,1.0
1991-05-31,96.0,102.0,96.0,96.0,300,6.96428948042038,7.39955757294665,6.96428948042038,6.96428948042038,4135.38237905952,0.0,1.0
1991-06-03,96.0,102.0,96.0,96.0,0,6.96428948042038,7.39955757294665,6.96428948042038,6.96428948042038,0,0.0,1.0
1991-06-04,96.0,102.0,96.0,96.0,0,6.96428948042038,7.39955757294665,6.96428948042038,6.96428948042038,0,0.0,1.0
1991-06-05,96.0,96.0,96.0,96.0,0,6.96428948042038,6.96428948042038,6.96428948042038,6.96428948042038,0,0.0,1.0
1991-06-06,96.0,96.0,96.0,96.0,0,6.96428948042038,6.96428948042038,6.96428948042038,6.96428948042038,0,0.0,1.0
1991-06-07,98.0,100.0,96.0,98.0,5900,7.1093788445958,7.25446820877123,6.96428948042038,7.1093788445958,81329.1867881706,0.0,1.0
1991-06-10,99.0,102.0,97.0,99.0,300,7.18192352668351,7.39955757294665,7.03683416250809,7.18192352668351,4135.38237905952,0.0,1.0
1991-06-11,99.0,99.0,99.0,99.0,4000,7.18192352668351,7.18192352668351,7.18192352668351,7.18192352668351,55138.4317207936,0.0,1.0
1991-06-12,99.0,99.0,99.0,99.0,0,7.18192352668351,7.18192352668351,7.18192352668351,7.18192352668351,0,0.0,1.0
1991-06-13,99.0,99.0,99.0,99.0,0,7.18192352668351,7.18192352668351,7.18192352668351,7.18192352668351,0,0.0,1.0
1991-06-14,99.0,99.0,99.0,99.0,0,7.18192352668351,7.18192352668351,7.18192352668351,7.18192352668351,0,0.0,1.0
1991-06-17,95.0,95.0,95.0,95.0,100,6.89174479833266,6.89174479833266,6.89174479833266,6.89174479833266,1378.46079301984,0.0,1.0
1991-06-18,95.0,95.0,95.0,95.0,0,6.89174479833266,6.89174479833266,6.89174479833266,6.89174479833266,0,0.0,1.0
1991-06-19,95.0,95.0,95.0,95.0,0,6.89174479833266,6.89174479833266,6.89174479833266,6.89174479833266,0,0.0,1.0
1991-06-20,95.0,95.0,95.0,95.0,0,6.89174479833266,6.89174479833266,6.89174479833266,6.89174479833266,0,0.0,1.0
1991-06-21,95.0,95.0,95.0,95.0,0,6.89174479833266,6.89174479833266,6.89174479833266,6.89174479833266,0,0.0,1.0
1991-06-24,95.0,95.0,95.0,95.0,0,6.89174479833266,6.89174479833266,6.89174479833266,6.89174479833266,0,0.0,1.0
1991-06-25,93.0,95.0,93.0,93.0,0,6.74665543415724,6.89174479833266,6.74665543415724,6.74665543415724,0,0.0,1.0
1991-06-26,93.0,93.0,93.0,93.0,0,6.74665543415724,6.74665543415724,6.74665543415724,6.74665543415724,0,0.0,1.0
1991-06-27,93.0,93.0,93.0,93.0,0,6.74665543415724,6.74665543415724,6.74665543415724,6.74665543415724,0,0.0,1.0
1991-06-28,93.0,93.0,93.0,93.0,0,6.74665543415724,6.74665543415724,6.74665543415724,6.74665543415724,0,0.0,1.0
1991-07-01,93.0,93.0,93.0,93.0,0,6.74665543415724,6.74665543415724,6.74665543415724,6.74665543415724,0,0.0,1.0
1991-07-02,95.0,95.0,93.0,93.0,200,6.89174479833266,6.89174479833266,6.74665543415724,6.74665543415724,2756.92158603968,0.0,1.0
1991-07-03,95.0,95.0,95.0,95.0,100,6.89174479833266,6.89174479833266,6.89174479833266,6.89174479833266,1378.46079301984,0.0,1.0
1991-07-05,95.0,95.0,95.0,95.0,0,6.89174479833266,6.89174479833266,6.89174479833266,6.89174479833266,0,0.0,1.0
1991-07-08,95.0,95.0,95.0,95.0,0,6.89174479833266,6.89174479833266,6.89174479833266,6.89174479833266,0,0.0,1.0
1991-07-09,95.0,95.0,95.0,95.0,0,6.89174479833266,6.89174479833266,6.89174479833266,6.89174479833266,0,0.0,1.0
1991-07-10,95.0,95.0,95.0,95.0,0,6.89174479833266,6.89174479833266,6.89174479833266,6.89174479833266,0,0.0,1.0
1991-07-11,95.0,95.0,95.0,95.0,0,6.89174479833266,6.89174479833266,6.89174479833266,6.89174479833266,0,0.0,1.0
1991-07-12,95.0,95.0,95.0,95.0,0,6.89174479833266,6.89174479833266,6.89174479833266,6.89174479833266,0,0.0,1.0
1991-07-15,95.63,95.63,95.63,95.63,100,6.96283858677862,6.96283858677862,6.96283858677862,6.96283858677862,1373.4341074858,0.35,1.0
1991-07-16,94.0,94.0,92.0,92.5,700,6.84415797508303,6.84415797508303,6.69853759263446,6.7349426882466,9614.03875240062,0.0,1.0
1991-07-17,95.0,95.0,92.0,92.0,5700,6.91696816630732,6.91696816630732,6.69853759263446,6.69853759263446,78285.7441266907,0.0,1.0
1991-07-18,92.0,92.0,92.0,92.0,100,6.69853759263446,6.69853759263446,6.69853759263446,6.69853759263446,1373.4341074858,0.0,1.0
1991-07-19,92.0,92.0,92.0,92.0,0,6.69853759263446,6.69853759263446,6.69853759263446,6.69853759263446,0,0.0,1.0
1991-07-22,92.0,92.0,92.0,92.0,0,6.69853759263446,6.69853759263446,6.69853759263446,6.69853759263446,0,0.0,1.0
1991-07-23,92.0,92.0,92.0,92.0,0,6.69853759263446,6.69853759263446,6.69853759263446,6.69853759263446,0,0.0,1.0
1991-07-24,92.0,92.0,92.0,92.0,100,6.69853759263446,6.69853759263446,6.69853759263446,6.69853759263446,1373.4341074858,0.0,1.0
1991-07-25,95.0,95.0,93.0,93.0,200,6.91696816630732,6.91696816630732,6.77134778385875,6.77134778385875,2746.8682149716,0.0,1.0
1991-07-26,95.0,95.0,93.0,95.0,0,6.91696816630732,6.91696816630732,6.77134778385875,6.91696816630732,0,0.0,1.0
1991-07-29,95.0,95.0,95.0,95.0,0,6.91696816630732,6.91696816630732,6.91696816630732,6.91696816630732,0,0.0,1.0
1991-07-30,95.0,95.0,95.0,95.0,0,6.91696816630732,6.91696816630732,6.91696816630732,6.91696816630732,0,0.0,1.0
1991-07-31,94.0,97.0,93.5,97.0,12500,6.84415797508303,7.0625885487559,6.80775287947089,7.0625885487559,171679.263435725,0.0,1.0
1991-08-01,95.0,95.0,94.5,94.5,32600,6.91696816630732,6.91696816630732,6.88056307069518,6.88056307069518,447739.519040372,0.0,1.0
1991-08-02,100.0,100.0,100.0,100.0,1000,7.28101912242876,7.28101912242876,7.28101912242876,7.28101912242876,13734.341074858,0.0,1.0
1991-08-05,100.0,100.0,100.0,100.0,0,7.28101912242876,7.28101912242876,7.28101912242876,7.28101912242876,0,0.0,1.0
1991-08-06,95.0,95.0,95.0,95.0,500,6.91696816630732,6.91696816630732,6.91696816630732,6.91696816630732,6867.17053742901,0.0,1.0
1991-08-07,95.0,95.0,95.0,95.0,0,6.91696816630732,6.91696816630732,6.91696816630732,6.91696816630732,0,0.0,1.0
1991-08-08,95.0,97.5,95.0,95.0,400,6.91696816630732,7.09899364436804,6.91696816630732,6.91696816630732,5493.73642994321,0.0,1.0
1991-08-09,97.5,97.5,95.0,95.0,0,7.09899364436804,7.09899364436804,6.91696816630732,6.91696816630732,0,0.0,1.0
1991-08-12,97.5,97.5,97.5,97.5,0,7.09899364436804,7.09899364436804,7.09899364436804,7.09899364436804,0,0.0,1.0
1991-08-13,97.5,97.5,97.5,97.5,0,7.09899364436804,7.09899364436804,7.09899364436804,7.09899364436804,0,0.0,1.0
1991-08-14,97.5,97.5,97.5,97.5,0,7.09899364436804,7.09899364436804,7.09899364436804,7.09899364436804,0,0.0,1.0
1991-08-15,101.0,101.0,101.0,101.0,100,7.35382931365305,7.35382931365305,7.35382931365305,7.35382931365305,1373.4341074858,0.0,1.0
1991-08-16,97.5,97.5,95.0,95.0,200,7.09899364436804,7.09899364436804,6.91696816630732,6.91696816630732,2746.8682149716,0.0,1.0
1991-08-19,100.0,100.0,100.0,100.0,100,7.28101912242876,7.28101912242876,7.28101912242876,7.28101912242876,1373.4341074858,0.0,1.0
1991-08-20,100.0,100.0,100.0,100.0,0,7.28101912242876,7.28101912242876,7.28101912242876,7.28101912242876,0,0.0,1.0
1991-08-21,100.0,100.0,100.0,100.0,0,7.28101912242876,7.28101912242876,7.28101912242876,7.28101912242876,0,0.0,1.0
1991-08-22,97.0,98.0,97.0,98.0,400,7.0625885487559,7.13539873998018,7.0625885487559,7.13539873998018,5493.7364299432,0.0,1.0
1991-08-23,97.0,98.0,97.0,97.0,0,7.0625885487559,7.13539873998018,7.0625885487559,7.0625885487559,0,0.0,1.0
1991-08-26,97.0,97.0,97.0,97.0,0,7.0625885487559,7.0625885487559,7.0625885487559,7.0625885487559,0,0.0,1.0
1991-08-27,97.0,97.0,97.0,97.0,0,7.0625885487559,7.0625885487559,7.0625885487559,7.0625885487559,0,0.0,1.0
1991-08-28,97.0,97.0,97.0,97.0,0,7.0625885487559,7.0625885487559,7.0625885487559,7.0625885487559,0,0.0,1.0
1991-08-29,100.0,100.0,100.0,100.0,100,7.28101912242876,7.28101912242876,7.28101912242876,7.28101912242876,1373.4341074858,0.0,1.0
1991-08-30,100.0,100.0,100.0,100.0,0,7.28101912242876,7.28101912242876,7.28101912242876,7.28101912242876,0,0.0,1.0
1991-09-03,96.0,96.0,95.0,95.0,400,6.98977835753161,6.98977835753161,6.91696816630732,6.91696816630732,5493.73642994321,0.0,1.0
1991-09-04,100.0,100.0,96.0,96.0,300,7.28101912242876,7.28101912242876,6.98977835753161,6.98977835753161,4120.30232245741,0.0,1.0
1991-09-05,100.0,100.0,96.0,100.0,0,7.28101912242876,7.28101912242876,6.98977835753161,7.28101912242876,0,0.0,1.0
1991-09-06,96.0,97.0,96.0,97.0,300,6.98977835753161,7.0625885487559,6.98977835753161,7.0625885487559,4120.30232245741,0.0,1.0
1991-09-09,96.0,97.0,96.0,96.0,0,6.98977835753161,7.0625885487559,6.98977835753161,6.98977835753161,0,0.0,1.0
1991-09-10,96.0,96.0,96.0,96.0,0,6.98977835753161,6.98977835753161,6.98977835753161,6.98977835753161,0,0.0,1.0
1991-09-11,96.0,96.0,96.0,96.0,0,6.98977835753161,6.98977835753161,6.98977835753161,6.98977835753161,0,0.0,1.0
1991-09-12,96.0,96.0,96.0,96.0,0,6.98977835753161,6.98977835753161,6.98977835753161,6.98977835753161,0,0.0,1.0
1991-09-13,96.0,96.0,96.0,96.0,0,6.98977835753161,6.98977835753161,6.98977835753161,6.98977835753161,0,0.0,1.0
1991-09-16,96.0,96.0,96.0,96.0,0,6.98977835753161,6.98977835753161,6.98977835753161,6.98977835753161,0,0.0,1.0
1991-09-17,96.0,96.0,96.0,96.0,0,6.98977835753161,6.98977835753161,6.98977835753161,6.98977835753161,0,0.0,1.0
1991-09-18,98.0,98.0,96.0,96.0,400,7.13539873998018,7.13539873998018,6.98977835753161,6.98977835753161,5493.73642994321,0.0,1.0
1991-09-19,98.0,98.0,96.0,98.0,0,7.13539873998018,7.13539873998018,6.98977835753161,7.13539873998018,0,0.0,1.0
1991-09-20,99.0,100.0,99.0,99.0,1100,7.20820893120447,7.28101912242876,7.20820893120447,7.20820893120447,15107.7751823438,0.0,1.0
1991-09-23,99.0,100.0,99.0,99.0,0,7.20820893120447,7.28101912242876,7.20820893120447,7.20820893120447,0,0.0,1.0
1991-09-24,99.0,99.0,99.0,99.0,0,7.20820893120447,7.20820893120447,7.20820893120447,7.20820893120447,0,0.0,1.0
1991-09-25,97.0,97.0,96.0,96.0,200,7.0625885487559,7.0625885487559,6.98977835753161,6.98977835753161,2746.8682149716,0.0,1.0
1991-09-26,97.0,97.0,96.0,97.0,0,7.0625885487559,7.0625885487559,6.98977835753161,7.0625885487559,0,0.0,1.0
1991-09-27,97.0,97.0,97.0,97.0,0,7.0625885487559,7.0625885487559,7.0625885487559,7.0625885487559,0,0.0,1.0
1991-09-30,96.75,98.0,96.75,98.0,2100,7.04438600094982,7.13539873998018,7.04438600094982,7.13539873998018,28842.1162572019,0.0,1.0
1991-10-01,97.0,97.0,97.0,97.0,100,7.0625885487559,7.0625885487559,7.0625885487559,7.0625885487559,1373.4341074858,0.0,1.0
1991-10-02,97.0,97.0,97.0,97.0,0,7.0625885487559,7.0625885487559,7.0625885487559,7.0625885487559,0,0.0,1.0
1991-10-03,97.0,97.0,97.0,97.0,0,7.0625885487559,7.0625885487559,7.0625885487559,7.0625885487559,0,0.0,1.0
1991-10-04,97.0,97.0,97.0,97.0,0,7.0625885487559,7.0625885487559,7.0625885487559,7.0625885487559,0,0.0,1.0
1991-10-07,97.0,97.0,97.0,97.0,0,7.0625885487559,7.0625885487559,7.0625885487559,7.0625885487559,0,0.0,1.0
1991-10-08,97.0,97.0,97.0,97.0,0,7.0625885487559,7.0625885487559,7.0625885487559,7.0625885487559,0,0.0,1.0
1991-10-09,102.0,102.0,102.0,102.0,100,7.42663950487733,7.42663950487733,7.42663950487733,7.42663950487733,1373.4341074858,0.0,1.0
1991-10-10,100.6,105.0,98.0,98.0,700,7.32470523716333,7.6450700785502,7.13539873998018,7.13539873998018,9614.03875240062,0.0,1.0
1991-10-11,105.0,105.0,105.0,105.0,300,7.67419415503991,7.67419415503991,7.67419415503991,7.67419415503991,4104.66550149931,0.4,1.0
1991-10-14,105.0,105.0,105.0,105.0,0,7.67419415503991,7.67419415503991,7.67419415503991,7.67419415503991,0,0.0,1.0
1991-10-15,105.0,105.0,105.0,105.0,0,7.67419415503991,7.67419415503991,7.67419415503991,7.67419415503991,0,0.0,1.0
1991-10-16,105.0,105.0,105.0,105.0,0,7.67419415503991,7.67419415503991,7.67419415503991,7.67419415503991,0,0.0,1.0
1991-10-17,105.0,105.0,105.0,105.0,0,7.67419415503991,7.67419415503991,7.67419415503991,7.67419415503991,0,0.0,1.0
1991-10-18,105.0,105.0,105.0,105.0,0,7.67419415503991,7.67419415503991,7.67419415503991,7.67419415503991,0,0.0,1.0
1991-10-21,106.0,106.0,106.0,106.0,100,7.74728171842125,7.74728171842125,7.74728171842125,7.74728171842125,1368.2218338331,0.0,1.0
1991-10-22,106.0,106.0,106.0,106.0,0,7.74728171842125,7.74728171842125,7.74728171842125,7.74728171842125,0,0.0,1.0
1991-10-23,106.0,106.0,106.0,106.0,100,7.74728171842125,7.74728171842125,7.74728171842125,7.74728171842125,1368.2218338331,0.0,1.0
1991-10-24,104.0,104.0,104.0,104.0,100,7.60110659165858,7.60110659165858,7.60110659165858,7.60110659165858,1368.2218338331,0.0,1.0
1991-10-25,103.0,103.0,100.0,100.0,500,7.52801902827725,7.52801902827725,7.30875633813325,7.30875633813325,6841.10916916552,0.0,1.0
1991-10-28,103.0,103.0,100.0,103.0,0,7.52801902827725,7.52801902827725,7.30875633813325,7.52801902827725,0,0.0,1.0
1991-10-29,102.0,102.0,98.0,98.0,200,7.45493146489591,7.45493146489591,7.16258121137059,7.16258121137059,2736.44366766621,0.0,1.0
1991-10-30,102.0,102.0,98.0,102.0,0,7.45493146489591,7.45493146489591,7.16258121137059,7.45493146489591,0,0.0,1.0
1991-10-31,102.0,102.0,102.0,102.0,0,7.45493146489591,7.45493146489591,7.45493146489591,7.45493146489591,0,0.0,1.0
1991-11-01,102.0,102.0,102.0,102.0,0,7.45493146489591,7.45493146489591,7.45493146489591,7.45493146489591,0,0.0,1.0
1991-11-04,102.0,102.0,102.0,102.0,0,7.45493146489591,7.45493146489591,7.45493146489591,7.45493146489591,0,0.0,1.0
1991-11-05,104.0,104.0,102.0,104.0,100,7.60110659165858,7.60110659165858,7.45493146489591,7.60110659165858,1368.2218338331,0.0,1.0
1991-11-06,104.0,104.0,104.0,104.0,0,7.60110659165858,7.60110659165858,7.60110659165858,7.60110659165858,0,0.0,1.0
1991-11-07,102.0,104.0,98.0,104.0,600,7.45493146489591,7.60110659165858,7.16258121137059,7.60110659165858,8209.33100299863,0.0,1.0
1991-11-08,98.0,98.0,98.0,98.0,100,7.16258121137059,7.16258121137059,7.16258121137059,7.16258121137059,1368.2218338331,0.0,1.0
1991-11-11,98.0,98.0,98.0,98.0,0,7.16258121137059,7.16258121137059,7.16258121137059,7.16258121137059,0,0.0,1.0
1991-11-12,98.0,98.0,98.0,98.0,0,7.16258121137059,7.16258121137059,7.16258121137059,7.16258121137059,0,0.0,1.0
1991-11-13,98.0,98.0,98.0,98.0,0,7.16258121137059,7.16258121137059,7.16258121137059,7.16258121137059,0,0.0,1.0
1991-11-14,98.0,98.0,98.0,98.0,0,7.16258121137059,7.16258121137059,7.16258121137059,7.16258121137059,0,0.0,1.0
1991-11-15,98.0,98.0,98.0,98.0,0,7.16258121137059,7.16258121137059,7.16258121137059,7.16258121137059,0,0.0,1.0
1991-11-18,99.0,102.0,98.0,98.0,1300,7.23566877475192,7.45493146489591,7.16258121137059,7.16258121137059,17786.8838398303,0.0,1.0
1991-11-19,100.0,100.0,99.0,99.0,800,7.30875633813325,7.30875633813325,7.23566877475192,7.23566877475192,10945.7746706648,0.0,1.0
1991-11-20,100.0,100.0,99.0,100.0,0,7.30875633813325,7.30875633813325,7.23566877475192,7.30875633813325,0,0.0,1.0
1991-11-21,100.0,100.0,100.0,100.0,0,7.30875633813325,7.30875633813325,7.30875633813325,7.30875633813325,0,0.0,1.0
1991-11-22,100.0,100.0,100.0,100.0,0,7.30875633813325,7.30875633813325,7.30875633813325,7.30875633813325,0,0.0,1.0
1991-11-25,97.75,97.75,97.0,97.0,2800,7.14430932052525,7.14430932052525,7.08949364798925,7.08949364798925,38310.2113473269,0.0,1.0
1991-11-26,98.0,98.0,98.0,98.0,100,7.16258121137059,7.16258121137059,7.16258121137059,7.16258121137059,1368.2218338331,0.0,1.0
1991-11-27,98.0,98.0,98.0,98.0,0,7.16258121137059,7.16258121137059,7.16258121137059,7.16258121137059,0,0.0,1.0
1991-11-29,98.0,98.0,98.0,98.0,0,7.16258121137059,7.16258121137059,7.16258121137059,7.16258121137059,0,0.0,1.0
1991-12-02,97.0,97.0,97.0,97.0,200,7.08949364798925,7.08949364798925,7.08949364798925,7.08949364798925,2736.44366766621,0.0,1.0
1991-12-03,98.0,101.0,97.0,97.0,700,7.16258121137059,7.38184390151458,7.08949364798925,7.08949364798925,9577.55283683172,0.0,1.0
1991-12-04,97.5,102.0,97.0,102.0,3700,7.12603742967992,7.45493146489591,7.08949364798925,7.45493146489591,50624.2078518248,0.0,1.0
1991-12-05,100.5,102.0,100.0,100.0,500,7.34530011982392,7.45493146489591,7.30875633813325,7.30875633813325,6841.10916916552,0.0,1.0
1991-12-06,101.0,102.0,98.0,102.0,700,7.38184390151458,7.45493146489591,7.16258121137059,7.45493146489591,9577.55283683173,0.0,1.0
1991-12-09,102.0,102.0,99.0,99.0,1000,7.45493146489591,7.45493146489591,7.23566877475192,7.23566877475192,13682.2183383311,0.0,1.0
1991-12-10,99.0,99.5,99.0,99.5,0,7.23566877475192,7.27221255644258,7.23566877475192,7.27221255644258,0,0.0,1.0
1991-12-11,99.0,99.0,99.0,99.0,200,7.23566877475192,7.23566877475192,7.23566877475192,7.23566877475192,2736.44366766621,0.0,1.0
1991-12-12,99.0,99.0,99.0,99.0,0,7.23566877475192,7.23566877475192,7.23566877475192,7.23566877475192,0,0.0,1.0
1991-12-13,104.0,104.0,103.0,103.0,1900,7.60110659165858,7.60110659165858,7.52801902827725,7.52801902827725,25996.214842829,0.0,1.0
1991-12-16,104.0,104.0,103.0,104.0,0,7.60110659165858,7.60110659165858,7.52801902827725,7.60110659165858,0,0.0,1.0
1991-12-17,104.0,104.0,104.0,104.0,0,7.60110659165858,7.60110659165858,7.60110659165858,7.60110659165858,0,0.0,1.0
1991-12-18,103.0,103.0,103.0,103.0,400,7.52801902827725,7.52801902827725,7.52801902827725,7.52801902827725,5472.88733533242,0.0,1.0
1991-12-19,100.0,100.0,100.0,100.0,100,7.30875633813325,7.30875633813325,7.30875633813325,7.30875633813325,1368.2218338331,0.0,1.0
1991-12-20,100.0,100.0,100.0,100.0,100,7.30875633813325,7.30875633813325,7.30875633813325,7.30875633813325,1368.2218338331,0.0,1.0
1991-12-23,100.0,100.0,100.0,100.0,0,7.30875633813325,7.30875633813325,7.30875633813325,7.30875633813325,0,0.0,1.0
1991-12-24,100.0,100.0,100.0,100.0,0,7.30875633813325,7.30875633813325,7.30875633813325,7.30875633813325,0,0.0,1.0
1991-12-26,100.0,100.0,100.0,100.0,0,7.30875633813325,7.30875633813325,7.30875633813325,7.30875633813325,0,0.0,1.0
1991-12-27,100.0,100.0,100.0,100.0,0,7.30875633813325,7.30875633813325,7.30875633813325,7.30875633813325,0,0.0,1.0
1991-12-30,100.0,100.0,100.0,100.0,0,7.30875633813325,7.30875633813325,7.30875633813325,7.30875633813325,0,0.0,1.0
1991-12-31,105.0,105.0,103.0,103.1,900,7.67419415503991,7.67419415503991,7.52801902827725,7.53532778461538,12313.9965044979,0.0,1.0
1992-01-02,105.6,105.6,105.6,105.6,1000,7.71804669306871,7.71804669306871,7.71804669306871,7.71804669306871,13682.218338331,0.0,1.0
1992-01-03,105.62,105.62,105.62,105.62,0,7.71950844433634,7.71950844433634,7.71950844433634,7.71950844433634,0,0.0,1.0
1992-01-06,106.5,108.0,106.5,108.0,1000,7.78382550011191,7.89345684518391,7.78382550011191,7.89345684518391,13682.218338331,0.0,1.0
1992-01-07,112.0,112.0,112.0,112.0,100,8.18580709870924,8.18580709870924,8.18580709870924,8.18580709870924,1368.2218338331,0.0,1.0
1992-01-08,106.0,112.0,106.0,112.0,800,7.74728171842125,8.18580709870924,7.74728171842125,8.18580709870924,10945.7746706648,0.0,1.0
1992-01-09,109.3,109.3,106.0,106.0,700,7.98847067757964,7.98847067757964,7.74728171842125,7.74728171842125,9577.55283683173,0.0,1.0
1992-01-10,110.0,110.0,110.0,110.0,200,8.03963197194657,8.03963197194657,8.03963197194657,8.03963197194657,2736.44366766621,0.0,1.0
1992-01-13,110.0,114.0,110.0,110.0,1000,8.06886699729911,8.36228034265544,8.06886699729911,8.06886699729911,13632.645083482,0.4,1.0
1992-01-14,107.0,107.0,107.0,107.0,400,7.84880698828186,7.84880698828186,7.84880698828186,7.84880698828186,5453.05803339281,0.0,1.0
1992-01-15,107.0,107.0,107.0,107.0,100,7.84880698828186,7.84880698828186,7.84880698828186,7.84880698828186,1363.2645083482,0.0,1.0
1992-01-16,112.5,112.5,112.5,112.5,200,8.25225033814682,8.25225033814682,8.25225033814682,8.25225033814682,2726.5290166964,0.0,1.0
1992-01-17,115.0,115.0,112.5,115.0,0,8.43563367899452,8.43563367899452,8.25225033814682,8.43563367899452,0,0.0,1.0
1992-01-20,118.0,118.0,115.0,115.0,1200,8.65569368801177,8.65569368801177,8.43563367899452,8.43563367899452,16359.1741001784,0.0,1.0
1992-01-21,117.0,119.0,114.0,119.0,2800,8.58234035167269,8.72904702435085,8.36228034265544,8.72904702435085,38171.4062337496,0.0,1.0
1992-01-22,122.0,122.0,115.0,115.0,500,8.9491070333681,8.9491070333681,8.43563367899452,8.43563367899452,6816.32254174101,0.0,1.0
1992-01-23,122.0,122.0,115.0,122.0,0,8.9491070333681,8.9491070333681,8.43563367899452,8.9491070333681,0,0.0,1.0
1992-01-24,122.0,122.0,122.0,122.0,0,8.9491070333681,8.9491070333681,8.9491070333681,8.9491070333681,0,0.0,1.0
1992-01-27,122.0,122.0,122.0,122.0,0,8.9491070333681,8.9491070333681,8.9491070333681,8.9491070333681,0,0.0,1.0
1992-01-28,122.0,122.0,122.0,122.0,0,8.9491070333681,8.9491070333681,8.9491070333681,8.9491070333681,0,0.0,1.0
1992-01-29,123.0,123.0,122.0,123.0,0,9.02246036970718,9.02246036970718,8.9491070333681,9.02246036970718,0,0.0,1.0
1992-01-30,123.0,123.0,123.0,123.0,0,9.02246036970718,9.02246036970718,9.02246036970718,9.02246036970718,0,0.0,1.0
1992-01-31,124.0,124.0,117.0,117.0,300,9.09581370604627,9.09581370604627,8.58234035167269,8.58234035167269,4089.7935250446,0.0,1.0
1992-02-03,124.0,124.0,124.0,124.0,400,9.09581370604627,9.09581370604627,9.09581370604627,9.09581370604627,5453.05803339281,0.0,1.0
1992-02-04,120.0,125.0,120.0,125.0,1000,8.80240036068994,9.16916704238535,8.80240036068994,9.16916704238535,13632.645083482,0.0,1.0
1992-02-05,124.0,124.0,124.0,124.0,100,9.09581370604627,9.09581370604627,9.09581370604627,9.09581370604627,1363.2645083482,0.0,1.0
1992-02-06,124.0,124.0,124.0,124.0,0,9.09581370604627,9.09581370604627,9.09581370604627,9.09581370604627,0,0.0,1.0
1992-02-07,124.0,124.0,124.0,124.0,0,9.09581370604627,9.09581370604627,9.09581370604627,9.09581370604627,0,0.0,1.0
1992-02-10,124.0,124.0,124.0,124.0,0,9.09581370604627,9.09581370604627,9.09581370604627,9.09581370604627,0,0.0,1.0
1992-02-11,120.0,120.0,120.0,120.0,400,8.80240036068994,8.80240036068994,8.80240036068994,8.80240036068994,5453.0580333928,0.0,1.0
1992-02-12,122.0,122.0,120.0,120.0,900,8.9491070333681,8.9491070333681,8.80240036068994,8.80240036068994,12269.3805751338,0.0,1.0
1992-02-13,121.5,121.5,120.0,120.0,1700,8.91243036519856,8.91243036519856,8.80240036068994,8.80240036068994,23175.4966419194,0.0,1.0
1992-02-14,125.0,125.0,120.0,120.0,200,9.16916704238535,9.16916704238535,8.80240036068994,8.80240036068994,2726.5290166964,0.0,1.0
1992-02-18,125.0,125.0,125.0,125.0,0,9.16916704238535,9.16916704238535,9.16916704238535,9.16916704238535,0,0.0,1.0
1992-02-19,125.0,125.0,125.0,125.0,0,9.16916704238535,9.16916704238535,9.16916704238535,9.16916704238535,0,0.0,1.0
1992-02-20,119.0,123.0,119.0,119.0,1100,8.72904702435085,9.02246036970718,8.72904702435085,8.72904702435085,14995.9095918302,0.0,1.0
1992-02-21,119.0,119.0,119.0,119.0,0,8.72904702435085,8.72904702435085,8.72904702435085,8.72904702435085,0,0.0,1.0
1992-02-24,119.0,119.0,119.0,119.0,0,8.72904702435085,8.72904702435085,8.72904702435085,8.72904702435085,0,0.0,1.0
1992-02-25,126.0,126.0,126.0,126.0,200,9.24252037872443,9.24252037872443,9.24252037872443,9.24252037872443,2726.5290166964,0.0,1.0
1992-02-26,126.0,126.0,126.0,126.0,0,9.24252037872443,9.24252037872443,9.24252037872443,9.24252037872443,0,0.0,1.0
1992-02-27,122.5,122.5,122.5,122.5,500,8.98578370153764,8.98578370153764,8.98578370153764,8.98578370153764,6816.32254174101,0.0,1.0
1992-02-28,123.0,123.0,123.0,123.0,300,9.02246036970718,9.02246036970718,9.02246036970718,9.02246036970718,4089.79352504461,0.0,1.0
1992-03-02,121.0,124.0,121.0,123.0,2900,8.87575369702902,9.09581370604627,8.87575369702902,9.02246036970718,39534.6707420978,0.0,1.0
1992-03-03,121.0,124.0,121.0,121.0,0,8.87575369702902,9.09581370604627,8.87575369702902,8.87575369702902,0,0.0,1.0
1992-03-04,121.0,121.0,121.0,121.0,0,8.87575369702902,8.87575369702902,8.87575369702902,8.87575369702902,0,0.0,1.0
1992-03-05,121.0,121.0,121.0,121.0,0,8.87575369702902,8.87575369702902,8.87575369702902,8.87575369702902,0,0.0,1.0
1992-03-06,120.0,120.0,120.0,120.0,600,8.80240036068994,8.80240036068994,8.80240036068994,8.80240036068994,8179.58705008921,0.0,1.0
1992-03-09,123.0,123.0,123.0,123.0,500,9.02246036970718,9.02246036970718,9.02246036970718,9.02246036970718,6816.32254174101,0.0,1.0
1992-03-10,123.0,123.0,123.0,123.0,0,9.02246036970718,9.02246036970718,9.02246036970718,9.02246036970718,0,0.0,1.0
1992-03-11,123.0,123.0,123.0,123.0,0,9.02246036970718,9.02246036970718,9.02246036970718,9.02246036970718,0,0.0,1.0
1992-03-12,123.0,123.0,122.0,122.0,3600,9.02246036970718,9.02246036970718,8.9491070333681,8.9491070333681,49077.5223005353,0.0,1.0
1992-03-13,123.0,123.0,123.0,123.0,0,9.02246036970718,9.02246036970718,9.02246036970718,9.02246036970718,0,0.0,1.0
1992-03-16,123.0,123.0,123.0,123.0,0,9.02246036970718,9.02246036970718,9.02246036970718,9.02246036970718,0,0.0,1.0
1992-03-17,123.0,123.0,123.0,123.0,0,9.02246036970718,9.02246036970718,9.02246036970718,9.02246036970718,0,0.0,1.0
1992-03-18,125.0,125.0,125.0,125.0,100,9.16916704238535,9.16916704238535,9.16916704238535,9.16916704238535,1363.2645083482,0.0,1.0
1992-03-19,122.0,122.0,122.0,122.0,100,8.9491070333681,8.9491070333681,8.9491070333681,8.9491070333681,1363.2645083482,0.0,1.0
1992-03-20,121.8,121.8,121.8,121.8,1300,8.93443636610029,8.93443636610029,8.93443636610029,8.93443636610029,17722.4386085266,0.0,1.0
1992-03-23,121.8,121.8,121.8,121.8,0,8.93443636610029,8.93443636610029,8.93443636610029,8.93443636610029,0,0.0,1.0
1992-03-24,123.5,125.0,123.5,125.0,200,9.05913703787673,9.16916704238535,9.05913703787673,9.16916704238535,2726.5290166964,0.0,1.0
1992-03-25,123.5,123.5,123.5,123.5,0,9.05913703787673,9.05913703787673,9.05913703787673,9.05913703787673,0,0.0,1.0
1992-03-26,123.5,123.5,123.5,123.5,0,9.05913703787673,9.05913703787673,9.05913703787673,9.05913703787673,0,0.0,1.0
1992-03-27,123.5,123.5,123.5,123.5,0,9.05913703787673,9.05913703787673,9.05913703787673,9.05913703787673,0,0.0,1.0
1992-03-30,120.0,122.5,120.0,122.5,200,8.80240036068994,8.98578370153764,8.80240036068994,8.98578370153764,2726.5290166964,0.0,1.0
1992-03-31,122.5,122.5,122.5,122.5,0,8.98578370153764,8.98578370153764,8.98578370153764,8.98578370153764,0,0.0,1.0
1992-04-01,122.5,122.5,122.5,122.5,0,8.98578370153764,8.98578370153764,8.98578370153764,8.98578370153764,0,0.0,1.0
1992-04-02,122.5,122.5,122.5,122.5,0,8.98578370153764,8.98578370153764,8.98578370153764,8.98578370153764,0,0.0,1.0
1992-04-03,122.5,122.5,122.5,122.5,0,8.98578370153764,8.98578370153764,8.98578370153764,8.98578370153764,0,0.0,1.0
1992-04-06,122.5,122.5,122.5,122.5,0,8.98578370153764,8.98578370153764,8.98578370153764,8.98578370153764,0,0.0,1.0
1992-04-07,122.5,122.5,122.5,122.5,0,8.98578370153764,8.98578370153764,8.98578370153764,8.98578370153764,0,0.0,1.0
1992-04-08,122.5,122.5,122.5,122.5,0,8.98578370153764,8.98578370153764,8.98578370153764,8.98578370153764,0,0.0,1.0
1992-04-09,119.0,119.0,119.0,119.0,200,8.72904702435085,8.72904702435085,8.72904702435085,8.72904702435085,2726.5290166964,0.0,1.0
1992-04-10,119.0,119.0,119.0,119.0,0,8.75838835888649,8.75838835888649,8.75838835888649,8.75838835888649,0,0.4,1.0
1992-04-13,119.0,119.0,119.0,119.0,0,8.75838835888649,8.75838835888649,8.75838835888649,8.75838835888649,0,0.0,1.0
1992-04-14,119.0,119.0,119.0,119.0,0,8.75838835888649,8.75838835888649,8.75838835888649,8.75838835888649,0,0.0,1.0
1992-04-15,122.5,122.5,120.0,121.0,2400,9.01598801650079,9.01598801650079,8.831988261062,8.90558816323752,32608.7389936555,0.0,1.0
1992-04-16,120.0,120.0,120.0,120.0,500,8.831988261062,8.831988261062,8.831988261062,8.831988261062,6793.48729034489,0.0,1.0
1992-04-20,120.0,120.0,120.0,120.0,700,8.831988261062,8.831988261062,8.831988261062,8.831988261062,9510.88220648285,0.0,1.0
1992-04-21,120.5,121.0,120.0,121.0,1100,8.86878821214976,8.90558816323752,8.831988261062,8.90558816323752,14945.6720387588,0.0,1.0
1992-04-22,120.5,120.5,120.5,120.5,0,8.86878821214976,8.86878821214976,8.86878821214976,8.86878821214976,0,0.0,1.0
1992-04-23,120.5,120.5,120.5,120.5,0,8.86878821214976,8.86878821214976,8.86878821214976,8.86878821214976,0,0.0,1.0
1992-04-24,125.0,125.0,125.0,125.0,100,9.19998777193959,9.19998777193959,9.19998777193959,9.19998777193959,1358.69745806898,0.0,1.0
1992-04-27,122.3,122.5,120.0,122.5,1200,9.00126803606569,9.01598801650079,8.831988261062,9.01598801650079,16304.3694968277,0.0,1.0
1992-04-28,122.5,122.5,122.5,122.5,100,9.01598801650079,9.01598801650079,9.01598801650079,9.01598801650079,1358.69745806898,0.0,1.0
1992-04-29,122.5,122.5,122.5,122.5,0,9.01598801650079,9.01598801650079,9.01598801650079,9.01598801650079,0,0.0,1.0
1992-04-30,122.5,122.5,122.5,122.5,0,9.01598801650079,9.01598801650079,9.01598801650079,9.01598801650079,0,0.0,1.0
1992-05-01,120.0,121.0,120.0,120.0,1300,8.831988261062,8.90558816323752,8.831988261062,8.831988261062,17663.0669548967,0.0,1.0
1992-05-04,120.0,120.0,120.0,120.0,0,8.831988261062,8.831988261062,8.831988261062,8.831988261062,0,0.0,1.0
1992-05-05,121.0,121.0,120.0,120.0,600,8.90558816323752,8.90558816323752,8.831988261062,8.831988261062,8152.18474841387,0.0,1.0
1992-05-06,122.0,122.0,122.0,122.0,100,8.97918806541304,8.97918806541304,8.97918806541304,8.97918806541304,1358.69745806898,0.0,1.0
1992-05-07,122.5,122.5,122.0,122.0,8000,9.01598801650079,9.01598801650079,8.97918806541304,8.97918806541304,108695.796645518,0.0,1.0
1992-05-08,120.0,120.0,120.0,120.0,500,8.831988261062,8.831988261062,8.831988261062,8.831988261062,6793.48729034489,0.0,1.0
1992-05-11,121.0,121.0,121.0,121.0,100,8.90558816323752,8.90558816323752,8.90558816323752,8.90558816323752,1358.69745806898,0.0,1.0
1992-05-12,121.0,121.0,121.0,121.0,0,8.90558816323752,8.90558816323752,8.90558816323752,8.90558816323752,0,0.0,1.0
1992-05-13,121.0,121.0,121.0,121.0,0,8.90558816323752,8.90558816323752,8.90558816323752,8.90558816323752,0,0.0,1.0
1992-05-14,121.0,121.0,121.0,121.0,0,8.90558816323752,8.90558816323752,8.90558816323752,8.90558816323752,0,0.0,1.0
1992-05-15,122.5,123.0,122.5,123.0,200,9.01598801650079,9.05278796758855,9.01598801650079,9.05278796758855,2717.39491613796,0.0,1.0
1992-05-18,120.0,120.0,118.0,118.0,200,8.831988261062,8.831988261062,8.68478845671097,8.68478845671097,2717.39491613796,0.0,1.0
1992-05-19,120.0,120.0,120.0,120.0,0,8.831988261062,8.831988261062,8.831988261062,8.831988261062,0,0.0,1.0
1992-05-20,120.0,120.0,120.0,120.0,0,8.831988261062,8.831988261062,8.831988261062,8.831988261062,0,0.0,1.0
1992-05-21,120.0,120.0,120.0,120.0,0,8.831988261062,8.831988261062,8.831988261062,8.831988261062,0,0.0,1.0
1992-05-22,120.0,120.0,120.0,120.0,0,8.831988261062,8.831988261062,8.831988261062,8.831988261062,0,0.0,1.0
1992-05-26,119.0,119.0,119.0,119.0,200,8.75838835888649,8.75838835888649,8.75838835888649,8.75838835888649,2717.39491613796,0.0,1.0
1992-05-27,119.0,119.0,119.0,119.0,0,8.75838835888649,8.75838835888649,8.75838835888649,8.75838835888649,0,0.0,1.0
1992-05-28,119.0,119.0,119.0,119.0,0,8.75838835888649,8.75838835888649,8.75838835888649,8.75838835888649,0,0.0,1.0
1992-05-29,119.0,124.0,119.0,124.0,200,8.75838835888649,9.12638786976407,8.75838835888649,9.12638786976407,2717.39491613796,0.0,1.0
1992-06-01,119.0,119.0,119.0,119.0,0,8.75838835888649,8.75838835888649,8.75838835888649,8.75838835888649,0,0.0,1.0
1992-06-02,119.0,119.0,119.0,119.0,200,8.75838835888649,8.75838835888649,8.75838835888649,8.75838835888649,2717.39491613796,0.0,1.0
1992-06-03,119.0,119.0,119.0,119.0,0,8.75838835888649,8.75838835888649,8.75838835888649,8.75838835888649,0,0.0,1.0
1992-06-04,119.0,119.0,119.0,119.0,0,8.75838835888649,8.75838835888649,8.75838835888649,8.75838835888649,0,0.0,1.0
1992-06-05,119.0,119.0,119.0,119.0,0,8.75838835888649,8.75838835888649,8.75838835888649,8.75838835888649,0,0.0,1.0
1992-06-08,120.0,120.0,120.0,120.0,100,8.831988261062,8.831988261062,8.831988261062,8.831988261062,1358.69745806898,0.0,1.0
1992-06-09,118.0,118.0,117.0,117.0,1300,8.68478845671097,8.68478845671097,8.61118855453545,8.61118855453545,17663.0669548967,0.0,1.0
1992-06-10,118.0,118.0,118.0,118.0,300,8.68478845671097,8.68478845671097,8.68478845671097,8.68478845671097,4076.09237420693,0.0,1.0
1992-06-11,118.0,118.0,117.0,117.0,300,8.68478845671097,8.68478845671097,8.61118855453545,8.61118855453545,4076.09237420693,0.0,1.0
1992-06-12,118.0,118.0,118.0,118.0,0,8.68478845671097,8.68478845671097,8.68478845671097,8.68478845671097,0,0.0,1.0
1992-06-15,118.0,118.0,118.0,118.0,0,8.68478845671097,8.68478845671097,8.68478845671097,8.68478845671097,0,0.0,1.0
1992-06-16,116.0,116.0,116.0,116.0,100,8.53758865235994,8.53758865235994,8.53758865235994,8.53758865235994,1358.69745806898,0.0,1.0
1992-06-17,116.0,116.0,116.0,116.0,100,8.53758865235994,8.53758865235994,8.53758865235994,8.53758865235994,1358.69745806898,0.0,1.0
1992-06-18,116.0,116.0,116.0,116.0,0,8.53758865235994,8.53758865235994,8.53758865235994,8.53758865235994,0,0.0,1.0
1992-06-19,119.5,119.5,119.5,119.5,200,8.79518830997424,8.79518830997424,8.79518830997424,8.79518830997424,2717.39491613796,0.0,1.0
1992-06-22,116.0,117.0,116.0,116.0,800,8.53758865235994,8.61118855453545,8.53758865235994,8.53758865235994,10869.5796645518,0.0,1.0
1992-06-23,119.0,119.0,116.0,116.0,1000,8.75838835888649,8.75838835888649,8.53758865235994,8.53758865235994,13586.9745806898,0.0,1.0
1992-06-24,119.0,119.0,116.0,119.0,0,8.75838835888649,8.75838835888649,8.53758865235994,8.75838835888649,0,0.0,1.0
1992-06-25,119.0,119.0,119.0,119.0,0,8.75838835888649,8.75838835888649,8.75838835888649,8.75838835888649,0,0.0,1.0
1992-06-26,119.5,119.5,119.5,119.5,500,8.79518830997424,8.79518830997424,8.79518830997424,8.79518830997424,6793.4872903449,0.0,1.0
1992-06-29,119.5,119.5,119.5,119.5,0,8.79518830997424,8.79518830997424,8.79518830997424,8.79518830997424,0,0.0,1.0
1992-06-30,116.0,122.0,116.0,116.0,1200,8.53758865235994,8.97918806541304,8.53758865235994,8.53758865235994,16304.3694968277,0.0,1.0
1992-07-01,121.0,121.0,118.0,120.0,2300,8.90558816323752,8.90558816323752,8.68478845671097,8.831988261062,31250.0415355865,0.0,1.0
1992-07-02,121.0,121.0,121.0,121.0,100,8.90558816323752,8.90558816323752,8.90558816323752,8.90558816323752,1358.69745806898,0.0,1.0
1992-07-06,121.0,121.0,121.0,121.0,0,8.90558816323752,8.90558816323752,8.90558816323752,8.90558816323752,0,0.0,1.0
1992-07-07,116.0,119.6,116.0,119.5,2200,8.53758865235994,8.8025483001918,8.53758865235994,8.79518830997424,29891.3440775175,0.0,1.0
1992-07-08,116.0,116.0,116.0,116.0,100,8.53758865235994,8.53758865235994,8.53758865235994,8.53758865235994,1358.69745806898,0.0,1.0
1992-07-09,116.0,116.0,116.0,116.0,500,8.53758865235994,8.53758865235994,8.53758865235994,8.53758865235994,6793.48729034489,0.0,1.0
1992-07-10,118.0,118.0,116.0,116.0,800,8.68478845671097,8.68478845671097,8.53758865235994,8.53758865235994,10869.5796645518,0.0,1.0
1992-07-13,115.0,116.5,114.0,115.0,4900,8.49342871105463,8.60421256380751,8.41957280921937,8.49342871105463,66345.4088060545,0.4,1.0
1992-07-14,115.0,116.5,114.0,115.0,0,8.49342871105463,8.60421256380751,8.41957280921937,8.49342871105463,0,0.0,1.0
1992-07-15,115.0,115.0,115.0,115.0,0,8.49342871105463,8.49342871105463,8.49342871105463,8.49342871105463,0,0.0,1.0
1992-07-16,115.0,115.0,115.0,115.0,0,8.49342871105463,8.49342871105463,8.49342871105463,8.49342871105463,0,0.0,1.0
1992-07-17,114.0,114.0,114.0,114.0,200,8.41957280921937,8.41957280921937,8.41957280921937,8.41957280921937,2707.97586963488,0.0,1.0
1992-07-20,114.0,114.0,114.0,114.0,0,8.41957280921937,8.41957280921937,8.41957280921937,8.41957280921937,0,0.0,1.0
1992-07-21,114.0,114.0,114.0,114.0,100,8.41957280921937,8.41957280921937,8.41957280921937,8.41957280921937,1353.98793481744,0.0,1.0
1992-07-22,114.0,114.0,114.0,114.0,100,8.41957280921937,8.41957280921937,8.41957280921937,8.41957280921937,1353.98793481744,0.0,1.0
1992-07-23,114.0,114.0,114.0,114.0,500,8.41957280921937,8.41957280921937,8.41957280921937,8.41957280921937,6769.9396740872,0.0,1.0
1992-07-24,114.5,114.5,114.0,114.0,1500,8.456500760137,8.456500760137,8.41957280921937,8.41957280921937,20309.8190222616,0.0,1.0
1992-07-27,114.5,114.5,114.0,114.5,0,8.456500760137,8.456500760137,8.41957280921937,8.456500760137,0,0.0,1.0
1992-07-28,114.5,114.5,114.0,114.5,0,8.456500760137,8.456500760137,8.41957280921937,8.456500760137,0,0.0,1.0
1992-07-29,114.5,114.5,114.5,114.5,0,8.456500760137,8.456500760137,8.456500760137,8.456500760137,0,0.0,1.0
1992-07-30,114.5,114.5,114.5,114.5,0,8.456500760137,8.456500760137,8.456500760137,8.456500760137,0,0.0,1.0
1992-07-31,114.5,114.5,114.5,114.5,0,8.456500760137,8.456500760137,8.456500760137,8.456500760137,0,0.0,1.0
1992-08-03,114.5,114.5,114.5,114.5,0,8.456500760137,8.456500760137,8.456500760137,8.456500760137,0,0.0,1.0
1992-08-04,117.5,117.5,117.5,117.5,500,8.67806846564277,8.67806846564277,8.67806846564277,8.67806846564277,6769.9396740872,0.0,1.0
1992-08-05,117.5,117.5,117.5,117.5,0,8.67806846564277,8.67806846564277,8.67806846564277,8.67806846564277,0,0.0,1.0
1992-08-06,117.5,117.5,117.5,117.5,0,8.67806846564277,8.67806846564277,8.67806846564277,8.67806846564277,0,0.0,1.0
1992-08-07,117.5,117.5,117.5,117.5,0,8.67806846564277,8.67806846564277,8.67806846564277,8.67806846564277,0,0.0,1.0
1992-08-10,115.0,115.0,115.0,115.0,100,8.49342871105463,8.49342871105463,8.49342871105463,8.49342871105463,1353.98793481744,0.0,1.0
1992-08-11,115.0,115.0,115.0,115.0,0,8.49342871105463,8.49342871105463,8.49342871105463,8.49342871105463,0,0.0,1.0
1992-08-12,113.0,113.0,113.0,113.0,200,8.34571690738411,8.34571690738411,8.34571690738411,8.34571690738411,2707.97586963488,0.0,1.0
1992-08-13,113.0,113.0,113.0,113.0,100,8.34571690738411,8.34571690738411,8.34571690738411,8.34571690738411,1353.98793481744,0.0,1.0
1992-08-14,113.0,113.0,113.0,113.0,0,8.34571690738411,8.34571690738411,8.34571690738411,8.34571690738411,0,0.0,1.0
1992-08-17,113.0,113.0,113.0,113.0,0,8.34571690738411,8.34571690738411,8.34571690738411,8.34571690738411,0,0.0,1.0
1992-08-18,113.0,113.0,113.0,113.0,0,8.34571690738411,8.34571690738411,8.34571690738411,8.34571690738411,0,0.0,1.0
1992-08-19,113.0,113.0,113.0,113.0,100,8.34571690738411,8.34571690738411,8.34571690738411,8.34571690738411,1353.98793481744,0.0,1.0
1992-08-20,115.0,119.0,115.0,119.0,200,8.49342871105463,8.78885231839566,8.49342871105463,8.78885231839566,2707.97586963488,0.0,1.0
1992-08-21,117.1,119.0,117.0,119.0,1100,8.64852610490867,8.78885231839566,8.64114051472514,8.78885231839566,14893.8672829918,0.0,1.0
1992-08-24,117.12,117.12,117.12,117.12,0,8.65000322294537,8.65000322294537,8.65000322294537,8.65000322294537,0,0.0,1.0
1992-08-25,117.12,117.12,117.12,117.12,0,8.65000322294537,8.65000322294537,8.65000322294537,8.65000322294537,0,0.0,1.0
1992-08-26,117.12,117.12,117.12,117.12,0,8.65000322294537,8.65000322294537,8.65000322294537,8.65000322294537,0,0.0,1.0
1992-08-27,117.12,117.12,117.12,117.12,0,8.65000322294537,8.65000322294537,8.65000322294537,8.65000322294537,0,0.0,1.0
1992-08-28,117.12,117.12,117.12,117.12,0,8.65000322294537,8.65000322294537,8.65000322294537,8.65000322294537,0,0.0,1.0
1992-08-31,117.12,117.12,117.12,117.12,0,8.65000322294537,8.65000322294537,8.65000322294537,8.65000322294537,0,0.0,1.0
1992-09-01,117.12,117.12,117.12,117.12,0,8.65000322294537,8.65000322294537,8.65000322294537,8.65000322294537,0,0.0,1.0
1992-09-02,117.1,117.1,114.0,114.0,500,8.64852610490867,8.64852610490867,8.41957280921937,8.41957280921937,6769.93967408719,0.0,1.0
1992-09-03,117.12,117.12,117.12,117.12,0,8.65000322294537,8.65000322294537,8.65000322294537,8.65000322294537,0,0.0,1.0
1992-09-04,117.5,117.5,117.5,117.5,100,8.67806846564277,8.67806846564277,8.67806846564277,8.67806846564277,1353.98793481744,0.0,1.0
1992-09-08,117.5,117.5,117.5,117.5,0,8.67806846564277,8.67806846564277,8.67806846564277,8.67806846564277,0,0.0,1.0
1992-09-09,117.5,117.5,117.5,117.5,0,8.67806846564277,8.67806846564277,8.67806846564277,8.67806846564277,0,0.0,1.0
1992-09-10,117.5,117.5,117.5,117.5,0,8.67806846564277,8.67806846564277,8.67806846564277,8.67806846564277,0,0.0,1.0
1992-09-11,114.0,114.0,114.0,114.0,100,8.41957280921937,8.41957280921937,8.41957280921937,8.41957280921937,1353.98793481744,0.0,1.0
1992-09-14,116.5,117.0,116.5,117.0,400,8.60421256380751,8.64114051472514,8.60421256380751,8.64114051472514,5415.95173926976,0.0,1.0
1992-09-15,117.0,117.0,116.0,116.0,600,8.64114051472514,8.64114051472514,8.56728461288989,8.56728461288989,8123.92760890464,0.0,1.0
1992-09-16,116.0,116.0,115.0,115.0,400,8.56728461288989,8.56728461288989,8.49342871105463,8.49342871105463,5415.95173926975,0.0,1.0
1992-09-17,116.0,116.0,116.0,116.0,0,8.56728461288989,8.56728461288989,8.56728461288989,8.56728461288989,0,0.0,1.0
1992-09-18,116.0,116.0,116.0,116.0,0,8.56728461288989,8.56728461288989,8.56728461288989,8.56728461288989,0,0.0,1.0
1992-09-21,117.0,119.0,117.0,119.0,200,8.64114051472514,8.78885231839566,8.64114051472514,8.78885231839566,2707.97586963488,0.0,1.0
1992-09-22,117.0,117.0,117.0,117.0,0,8.64114051472514,8.64114051472514,8.64114051472514,8.64114051472514,0,0.0,1.0
1992-09-23,116.0,116.0,115.5,115.5,1900,8.56728461288989,8.56728461288989,8.53035666197226,8.53035666197226,25725.7707615313,0.0,1.0
1992-09-24,116.0,116.0,116.0,116.0,1200,8.56728461288989,8.56728461288989,8.56728461288989,8.56728461288989,16247.8552178093,0.0,1.0
1992-09-25,116.0,116.0,116.0,116.0,1900,8.56728461288989,8.56728461288989,8.56728461288989,8.56728461288989,25725.7707615313,0.0,1.0
1992-09-28,114.0,114.0,114.0,114.0,200,8.41957280921937,8.41957280921937,8.41957280921937,8.41957280921937,2707.97586963488,0.0,1.0
1992-09-29,114.0,114.0,114.0,114.0,100,8.41957280921937,8.41957280921937,8.41957280921937,8.41957280921937,1353.98793481744,0.0,1.0
1992-09-30,114.1,115.0,114.1,115.0,2000,8.42695839940289,8.49342871105463,8.42695839940289,8.49342871105463,27079.7586963488,0.0,1.0
1992-10-01,114.13,114.13,114.13,114.13,0,8.42917407645795,8.42917407645795,8.42917407645795,8.42917407645795,0,0.0,1.0
1992-10-02,114.13,114.13,114.13,114.13,0,8.42917407645795,8.42917407645795,8.42917407645795,8.42917407645795,0,0.0,1.0
1992-10-05,114.13,114.13,114.13,114.13,0,8.42917407645795,8.42917407645795,8.42917407645795,8.42917407645795,0,0.0,1.0
1992-10-06,118.0,118.0,118.0,118.0,100,8.7149964165604,8.7149964165604,8.7149964165604,8.7149964165604,1353.98793481744,0.0,1.0
1992-10-07,118.0,118.0,118.0,118.0,0,8.7149964165604,8.7149964165604,8.7149964165604,8.7149964165604,0,0.0,1.0
1992-10-08,118.0,118.0,118.0,118.0,0,8.7149964165604,8.7149964165604,8.7149964165604,8.7149964165604,0,0.0,1.0
1992-10-09,115.0,115.0,114.5,114.5,2000,8.52666386688049,8.52666386688049,8.48959141528536,8.48959141528536,26974.2074498061,0.45,1.0
1992-10-12,115.0,115.0,115.0,115.0,0,8.52666386688049,8.52666386688049,8.52666386688049,8.52666386688049,0,0.0,1.0
1992-10-13,115.0,115.0,115.0,115.0,0,8.52666386688049,8.52666386688049,8.52666386688049,8.52666386688049,0,0.0,1.0
1992-10-14,115.0,115.0,115.0,115.0,100,8.52666386688049,8.52666386688049,8.52666386688049,8.52666386688049,1348.7103724903,0.0,1.0
1992-10-15,115.0,115.0,115.0,115.0,0,8.52666386688049,8.52666386688049,8.52666386688049,8.52666386688049,0,0.0,1.0
1992-10-16,115.0,115.0,115.0,115.0,0,8.52666386688049,8.52666386688049,8.52666386688049,8.52666386688049,0,0.0,1.0
1992-10-19,115.0,115.0,115.0,115.0,0,8.52666386688049,8.52666386688049,8.52666386688049,8.52666386688049,0,0.0,1.0
1992-10-20,115.0,115.0,115.0,115.0,0,8.52666386688049,8.52666386688049,8.52666386688049,8.52666386688049,0,0.0,1.0
1992-10-21,110.0,114.0,110.0,114.0,2800,8.15593935092917,8.45251896369023,8.15593935092917,8.45251896369023,37763.8904297285,0.0,1.0
1992-10-22,110.0,110.0,110.0,110.0,0,8.15593935092917,8.15593935092917,8.15593935092917,8.15593935092917,0,0.0,1.0
1992-10-23,110.0,110.0,110.0,110.0,0,8.15593935092917,8.15593935092917,8.15593935092917,8.15593935092917,0,0.0,1.0
1992-10-26,108.0,108.0,108.0,108.0,200,8.00764954454864,8.00764954454864,8.00764954454864,8.00764954454864,2697.42074498061,0.0,1.0
1992-10-27,108.0,108.0,108.0,108.0,0,8.00764954454864,8.00764954454864,8.00764954454864,8.00764954454864,0,0.0,1.0
1992-10-28,108.0,108.0,108.0,108.0,0,8.00764954454864,8.00764954454864,8.00764954454864,8.00764954454864,0,0.0,1.0
1992-10-29,108.0,108.0,108.0,108.0,0,8.00764954454864,8.00764954454864,8.00764954454864,8.00764954454864,0,0.0,1.0
1992-10-30,108.0,108.0,108.0,108.0,0,8.00764954454864,8.00764954454864,8.00764954454864,8.00764954454864,0,0.0,1.0
1992-11-02,116.0,116.0,113.0,113.0,500,8.60080877007076,8.60080877007076,8.37837406049996,8.37837406049996,6743.55186245152,0.0,1.0
1992-11-03,115.0,116.0,114.0,116.0,1500,8.52666386688049,8.60080877007076,8.45251896369023,8.60080877007076,20230.6555873546,0.0,1.0
1992-11-04,112.0,112.0,112.0,112.0,400,8.3042291573097,8.3042291573097,8.3042291573097,8.3042291573097,5394.84148996121,0.0,1.0
1992-11-05,115.0,115.0,115.0,115.0,300,8.52666386688049,8.52666386688049,8.52666386688049,8.52666386688049,4046.13111747091,0.0,1.0
1992-11-06,115.0,115.0,115.0,115.0,0,8.52666386688049,8.52666386688049,8.52666386688049,8.52666386688049,0,0.0,1.0
1992-11-09,115.0,115.0,115.0,115.0,0,8.52666386688049,8.52666386688049,8.52666386688049,8.52666386688049,0,0.0,1.0
1992-11-10,114.0,114.0,114.0,114.0,100,8.45251896369023,8.45251896369023,8.45251896369023,8.45251896369023,1348.7103724903,0.0,1.0
1992-11-11,114.0,114.0,114.0,114.0,0,8.45251896369023,8.45251896369023,8.45251896369023,8.45251896369023,0,0.0,1.0
1992-11-12,113.3,113.3,112.0,112.0,1200,8.40061753145704,8.40061753145704,8.3042291573097,8.3042291573097,16184.5244698836,0.0,1.0
1992-11-13,113.25,113.25,113.25,113.25,0,8.39691028629753,8.39691028629753,8.39691028629753,8.39691028629753,0,0.0,1.0
1992-11-16,116.0,116.0,116.0,116.0,100,8.60080877007076,8.60080877007076,8.60080877007076,8.60080877007076,1348.7103724903,0.0,1.0
1992-11-17,116.0,116.0,116.0,116.0,200,8.60080877007076,8.60080877007076,8.60080877007076,8.60080877007076,2697.42074498061,0.0,1.0
1992-11-18,114.5,116.0,112.0,112.0,700,8.48959141528536,8.60080877007076,8.3042291573097,8.3042291573097,9440.97260743212,0.0,1.0
1992-11-19,112.0,112.0,112.0,112.0,200,8.3042291573097,8.3042291573097,8.3042291573097,8.3042291573097,2697.42074498061,0.0,1.0
1992-11-20,112.0,112.0,112.0,112.0,0,8.3042291573097,8.3042291573097,8.3042291573097,8.3042291573097,0,0.0,1.0
1992-11-23,116.0,116.0,116.0,116.0,300,8.60080877007076,8.60080877007076,8.60080877007076,8.60080877007076,4046.13111747091,0.0,1.0
1992-11-24,115.0,117.0,115.0,117.0,300,8.52666386688049,8.67495367326102,8.52666386688049,8.67495367326102,4046.13111747091,0.0,1.0
1992-11-25,115.0,115.0,114.0,114.0,2000,8.52666386688049,8.52666386688049,8.45251896369023,8.45251896369023,26974.2074498061,0.0,1.0
1992-11-27,115.0,115.0,115.0,115.0,0,8.52666386688049,8.52666386688049,8.52666386688049,8.52666386688049,0,0.0,1.0
1992-11-30,115.0,115.0,115.0,115.0,0,8.52666386688049,8.52666386688049,8.52666386688049,8.52666386688049,0,0.0,1.0
1992-12-01,117.0,117.0,117.0,117.0,500,8.67495367326102,8.67495367326102,8.67495367326102,8.67495367326102,6743.55186245152,0.0,1.0
1992-12-02,112.0,112.0,112.0,112.0,100,8.3042291573097,8.3042291573097,8.3042291573097,8.3042291573097,1348.7103724903,0.0,1.0
1992-12-03,118.0,118.0,118.0,118.0,100,8.74909857645129,8.74909857645129,8.74909857645129,8.74909857645129,1348.7103724903,0.0,1.0
1992-12-04,117.0,118.0,117.0,118.0,12700,8.67495367326102,8.74909857645129,8.67495367326102,8.74909857645129,171286.217306269,0.0,1.0
1992-12-07,117.0,117.0,117.0,117.0,0,8.67495367326102,8.67495367326102,8.67495367326102,8.67495367326102,0,0.0,1.0
1992-12-08,120.0,120.0,120.0,120.0,100,8.89738838283182,8.89738838283182,8.89738838283182,8.89738838283182,1348.7103724903,0.0,1.0
1992-12-09,120.0,120.0,120.0,120.0,0,8.89738838283182,8.89738838283182,8.89738838283182,8.89738838283182,0,0.0,1.0
1992-12-10,117.0,120.0,117.0,120.0,500,8.67495367326102,8.89738838283182,8.67495367326102,8.89738838283182,6743.55186245152,0.0,1.0
1992-12-11,118.0,118.0,117.0,117.0,1400,8.74909857645129,8.74909857645129,8.67495367326102,8.67495367326102,18881.9452148642,0.0,1.0
1992-12-14,118.0,118.0,118.0,118.0,0,8.74909857645129,8.74909857645129,8.74909857645129,8.74909857645129,0,0.0,1.0
1992-12-15,119.0,119.0,117.0,117.0,400,8.82324347964155,8.82324347964155,8.67495367326102,8.67495367326102,5394.84148996122,0.0,1.0
1992-12-16,119.5,119.5,119.5,119.5,2000,8.86031593123669,8.86031593123669,8.86031593123669,8.86031593123669,26974.2074498061,0.0,1.0
1992-12-17,119.5,119.5,119.5,119.5,0,8.86031593123669,8.86031593123669,8.86031593123669,8.86031593123669,0,0.0,1.0
1992-12-18,117.0,117.0,117.0,117.0,100,8.67495367326102,8.67495367326102,8.67495367326102,8.67495367326102,1348.7103724903,0.0,1.0
1992-12-21,121.0,121.0,117.0,117.0,600,8.97153328602208,8.97153328602208,8.67495367326102,8.67495367326102,8092.26223494182,0.0,1.0
1992-12-22,121.0,121.0,121.0,121.0,0,8.97153328602208,8.97153328602208,8.97153328602208,8.97153328602208,0,0.0,1.0
1992-12-23,121.0,121.0,121.0,121.0,0,8.97153328602208,8.97153328602208,8.97153328602208,8.97153328602208,0,0.0,1.0
1992-12-24,121.0,121.0,121.0,121.0,0,8.97153328602208,8.97153328602208,8.97153328602208,8.97153328602208,0,0.0,1.0
1992-12-28,122.0,122.0,122.0,122.0,300,9.04567818921235,9.04567818921235,9.04567818921235,9.04567818921235,4046.13111747091,0.0,1.0
1992-12-29,122.0,122.0,122.0,122.0,100,9.04567818921235,9.04567818921235,9.04567818921235,9.04567818921235,1348.7103724903,0.0,1.0
1992-12-30,119.0,120.0,118.0,120.0,2000,8.82324347964155,8.89738838283182,8.74909857645129,8.89738838283182,26974.2074498061,0.0,1.0
1992-12-31,118.0,118.0,118.0,118.0,100,8.74909857645129,8.74909857645129,8.74909857645129,8.74909857645129,1348.7103724903,0.0,1.0
1993-01-04,119.5,122.0,118.5,122.0,2000,8.86031593123669,9.04567818921235,8.78617102804642,9.04567818921235,26974.2074498061,0.0,1.0
1993-01-05,117.0,117.0,117.0,117.0,500,8.67495367326102,8.67495367326102,8.67495367326102,8.67495367326102,6743.55186245152,0.0,1.0
1993-01-06,117.0,117.0,117.0,117.0,0,8.67495367326102,8.67495367326102,8.67495367326102,8.67495367326102,0,0.0,1.0
1993-01-07,117.0,117.0,117.0,117.0,0,8.67495367326102,8.67495367326102,8.67495367326102,8.67495367326102,0,0.0,1.0
1993-01-08,118.5,118.5,118.0,118.0,600,8.78617102804642,8.78617102804642,8.74909857645129,8.74909857645129,8092.26223494182,0.0,1.0
1993-01-11,118.5,118.5,118.5,118.5,0,8.81953623448204,8.81953623448204,8.81953623448204,8.81953623448204,0,0.45,1.0
1993-01-12,121.0,121.0,121.0,121.0,300,9.00560239976647,9.00560239976647,9.00560239976647,9.00560239976647,4030.82419016648,0.0,1.0
1993-01-13,121.0,122.0,121.0,122.0,500,9.00560239976647,9.08002886588024,9.00560239976647,9.08002886588024,6718.04031694414,0.0,1.0
1993-01-14,120.8,122.0,120.8,122.0,600,8.99071710654372,9.08002886588024,8.99071710654372,9.08002886588024,8061.64838033296,0.0,1.0
1993-01-15,123.5,123.5,123.5,123.5,200,9.1916685650509,9.1916685650509,9.1916685650509,9.1916685650509,2687.21612677765,0.0,1.0
1993-01-18,123.5,123.5,119.0,119.0,0,9.1916685650509,9.1916685650509,8.85674946753893,8.85674946753893,0,0.0,1.0
1993-01-19,120.0,120.0,120.0,120.0,100,8.9311759336527,8.9311759336527,8.9311759336527,8.9311759336527,1343.60806338883,0.0,1.0
1993-01-20,120.0,120.0,120.0,120.0,0,8.9311759336527,8.9311759336527,8.9311759336527,8.9311759336527,0,0.0,1.0
1993-01-21,125.0,125.0,125.0,125.0,100,9.30330826422156,9.30330826422156,9.30330826422156,9.30330826422156,1343.60806338883,0.0,1.0
1993-01-22,125.0,125.0,125.0,125.0,0,9.30330826422156,9.30330826422156,9.30330826422156,9.30330826422156,0,0.0,1.0
1993-01-25,125.0,125.0,125.0,125.0,0,9.30330826422156,9.30330826422156,9.30330826422156,9.30330826422156,0,0.0,1.0
1993-01-26,125.0,125.0,125.0,125.0,0,9.30330826422156,9.30330826422156,9.30330826422156,9.30330826422156,0,0.0,1.0
1993-01-27,125.0,129.0,125.0,129.0,0,9.30330826422156,9.60101412867665,9.30330826422156,9.60101412867665,0,0.0,1.0
1993-01-28,129.0,129.0,129.0,129.0,200,9.60101412867665,9.60101412867665,9.60101412867665,9.60101412867665,2687.21612677765,0.0,1.0
1993-01-29,124.0,129.0,124.0,129.0,300,9.22888179810779,9.60101412867665,9.22888179810779,9.60101412867665,4030.82419016648,0.0,1.0
1993-02-01,124.0,124.0,124.0,124.0,0,9.22888179810779,9.22888179810779,9.22888179810779,9.22888179810779,0,0.0,1.0
1993-02-02,127.0,127.0,126.0,127.0,1400,9.45216119644911,9.45216119644911,9.37773473033533,9.45216119644911,18810.5128874436,0.0,1.0
1993-02-03,125.0,127.0,125.0,127.0,2100,9.30330826422156,9.45216119644911,9.30330826422156,9.45216119644911,28215.7693311654,0.0,1.0
1993-02-04,125.0,125.0,125.0,125.0,0,9.30330826422156,9.30330826422156,9.30330826422156,9.30330826422156,0,0.0,1.0
1993-02-05,125.0,125.0,125.0,125.0,0,9.30330826422156,9.30330826422156,9.30330826422156,9.30330826422156,0,0.0,1.0
1993-02-08,125.0,125.0,125.0,125.0,0,9.30330826422156,9.30330826422156,9.30330826422156,9.30330826422156,0,0.0,1.0
1993-02-09,128.0,128.0,126.0,126.0,300,9.52658766256288,9.52658766256288,9.37773473033533,9.37773473033533,4030.82419016648,0.0,1.0
1993-02-10,126.0,128.0,126.0,126.0,700,9.37773473033533,9.52658766256288,9.37773473033533,9.37773473033533,9405.25644372179,0.0,1.0
1993-02-11,129.0,132.0,126.0,132.0,13200,9.60101412867665,9.82429352701797,9.37773473033533,9.82429352701797,177356.264367325,0.0,1.0
1993-02-12,127.8,127.8,126.0,126.0,6800,9.51170236934012,9.51170236934012,9.37773473033533,9.37773473033533,91365.3483104403,0.0,1.0
1993-02-16,132.0,132.0,132.0,132.0,100,9.82429352701797,9.82429352701797,9.82429352701797,9.82429352701797,1343.60806338883,0.0,1.0
1993-02-17,132.0,132.0,132.0,132.0,100,9.82429352701797,9.82429352701797,9.82429352701797,9.82429352701797,1343.60806338883,0.0,1.0
1993-02-18,127.0,127.0,127.0,127.0,0,9.45216119644911,9.45216119644911,9.45216119644911,9.45216119644911,0,0.0,1.0
1993-02-19,131.3,131.3,131.3,131.3,100,9.77219500073833,9.77219500073833,9.77219500073833,9.77219500073833,1343.60806338883,0.0,1.0
1993-02-22,131.25,131.25,131.25,131.25,0,9.76847367743264,9.76847367743264,9.76847367743264,9.76847367743264,0,0.0,1.0
1993-02-23,131.25,131.25,131.25,131.25,0,9.76847367743264,9.76847367743264,9.76847367743264,9.76847367743264,0,0.0,1.0
1993-02-24,127.5,130.0,127.0,130.0,700,9.48937442950599,9.67544059479042,9.45216119644911,9.67544059479042,9405.25644372179,0.0,1.0
1993-02-25,127.5,127.5,127.5,127.5,0,9.48937442950599,9.48937442950599,9.48937442950599,9.48937442950599,0,0.0,1.0
1993-02-26,126.0,126.0,126.0,126.0,400,9.37773473033533,9.37773473033533,9.37773473033533,9.37773473033533,5374.43225355531,0.0,1.0
1993-03-01,126.0,126.0,126.0,126.0,0,9.37773473033533,9.37773473033533,9.37773473033533,9.37773473033533,0,0.0,1.0
1993-03-02,127.0,127.0,127.0,127.0,400,9.45216119644911,9.45216119644911,9.45216119644911,9.45216119644911,5374.43225355531,0.0,1.0
1993-03-03,127.0,127.0,127.0,127.0,0,9.45216119644911,9.45216119644911,9.45216119644911,9.45216119644911,0,0.0,1.0
1993-03-04,127.0,127.0,127.0,127.0,0,9.45216119644911,9.45216119644911,9.45216119644911,9.45216119644911,0,0.0,1.0
1993-03-05,127.0,127.0,126.5,126.5,500,9.45216119644911,9.45216119644911,9.41494796339222,9.41494796339222,6718.04031694413,0.0,1.0
1993-03-08,127.0,127.0,127.0,127.0,0,9.45216119644911,9.45216119644911,9.45216119644911,9.45216119644911,0,0.0,1.0
1993-03-09,131.0,131.0,131.0,131.0,100,9.7498670609042,9.7498670609042,9.7498670609042,9.7498670609042,1343.60806338883,0.0,1.0
1993-03-10,127.0,127.0,127.0,127.0,200,9.45216119644911,9.45216119644911,9.45216119644911,9.45216119644911,2687.21612677765,0.0,1.0
1993-03-11,127.0,127.0,127.0,127.0,0,9.45216119644911,9.45216119644911,9.45216119644911,9.45216119644911,0,0.0,1.0
1993-03-12,127.0,127.0,127.0,127.0,0,9.45216119644911,9.45216119644911,9.45216119644911,9.45216119644911,0,0.0,1.0
1993-03-15,127.0,127.0,127.0,127.0,0,9.45216119644911,9.45216119644911,9.45216119644911,9.45216119644911,0,0.0,1.0
1993-03-16,133.0,133.0,133.0,133.0,300,9.89871999313174,9.89871999313174,9.89871999313174,9.89871999313174,4030.82419016648,0.0,1.0
1993-03-17,133.0,133.0,133.0,133.0,0,9.89871999313174,9.89871999313174,9.89871999313174,9.89871999313174,0,0.0,1.0
1993-03-18,136.0,136.0,136.0,136.0,100,10.1219993914731,10.1219993914731,10.1219993914731,10.1219993914731,1343.60806338882,0.0,1.0
1993-03-19,136.0,136.0,136.0,136.0,300,10.1219993914731,10.1219993914731,10.1219993914731,10.1219993914731,4030.82419016646,0.0,1.0
1993-03-22,134.8,134.8,134.8,134.8,1800,10.0326876321365,10.0326876321365,10.0326876321365,10.0326876321365,24184.945140999,0.0,1.0
1993-03-23,134.75,134.75,134.75,134.75,0,10.0289663088308,10.0289663088308,10.0289663088308,10.0289663088308,0,0.0,1.0
1993-03-24,134.75,134.75,134.75,134.75,0,10.0289663088308,10.0289663088308,10.0289663088308,10.0289663088308,0,0.0,1.0
1993-03-25,135.0,138.1,134.0,134.0,1900,10.0475729253593,10.278294970312,9.97314645924551,9.97314645924551,25528.5532043877,0.0,1.0
1993-03-26,142.0,142.0,142.0,142.0,100,10.5685581881557,10.5685581881557,10.5685581881557,10.5685581881557,1343.60806338883,0.0,1.0
1993-03-29,142.0,142.0,142.0,142.0,0,10.5685581881557,10.5685581881557,10.5685581881557,10.5685581881557,0,0.0,1.0
1993-03-30,142.0,142.0,142.0,142.0,0,10.5685581881557,10.5685581881557,10.5685581881557,10.5685581881557,0,0.0,1.0
1993-03-31,142.0,142.0,142.0,142.0,0,10.5685581881557,10.5685581881557,10.5685581881557,10.5685581881557,0,0.0,1.0
1993-04-01,144.3,144.3,144.0,144.0,1000,10.7397390602174,10.7397390602174,10.7174111203832,10.7174111203832,13436.0806338882,0.0,1.0
1993-04-02,144.25,144.25,144.25,144.25,0,10.7360177369117,10.7360177369117,10.7360177369117,10.7360177369117,0,0.0,1.0
1993-04-05,144.25,144.25,144.25,144.25,0,10.7360177369117,10.7360177369117,10.7360177369117,10.7360177369117,0,0.0,1.0
1993-04-06,144.25,144.25,144.25,144.25,0,10.7360177369117,10.7360177369117,10.7360177369117,10.7360177369117,0,0.0,1.0
1993-04-07,144.25,144.25,144.25,144.25,0,10.7360177369117,10.7360177369117,10.7360177369117,10.7360177369117,0,0.0,1.0
1993-04-08,144.25,144.25,144.25,144.25,0,10.7360177369117,10.7360177369117,10.7360177369117,10.7360177369117,0,0.0,1.0
1993-04-12,144.0,144.0,144.0,144.0,100,10.7509030301344,10.7509030301344,10.7509030301344,10.7509030301344,1339.42236848731,0.45,1.0
1993-04-13,144.0,144.0,144.0,144.0,100,10.7509030301344,10.7509030301344,10.7509030301344,10.7509030301344,1339.42236848731,0.0,1.0
1993-04-14,144.0,144.0,144.0,144.0,0,10.7509030301344,10.7509030301344,10.7509030301344,10.7509030301344,0,0.0,1.0
1993-04-15,147.0,150.0,145.0,150.0,600,10.9748801765956,11.1988573230567,10.8255620789548,11.1988573230567,8036.5342109238,0.0,1.0
1993-04-16,146.0,146.0,146.0,146.0,100,10.9002211277752,10.9002211277752,10.9002211277752,10.9002211277752,1339.4223684873,0.0,1.0
1993-04-19,146.0,146.0,146.0,146.0,0,10.9002211277752,10.9002211277752,10.9002211277752,10.9002211277752,0,0.0,1.0
1993-04-20,146.0,146.0,146.0,146.0,0,10.9002211277752,10.9002211277752,10.9002211277752,10.9002211277752,0,0.0,1.0
1993-04-21,146.0,146.0,146.0,146.0,0,10.9002211277752,10.9002211277752,10.9002211277752,10.9002211277752,0,0.0,1.0
1993-04-22,150.0,152.0,150.0,151.0,700,11.1988573230567,11.3481754206975,11.1988573230567,11.2735163718771,9375.95657941113,0.0,1.0
1993-04-23,150.0,150.0,150.0,150.0,400,11.1988573230567,11.1988573230567,11.1988573230567,11.1988573230567,5357.68947394922,0.0,1.0
1993-04-26,150.0,150.0,150.0,150.0,200,11.1988573230567,11.1988573230567,11.1988573230567,11.1988573230567,2678.84473697461,0.0,1.0
1993-04-27,150.0,150.0,149.5,149.5,1000,11.1988573230567,11.1988573230567,11.1615277986465,11.1615277986465,13394.223684873,0.0,1.0
1993-04-28,149.0,149.0,149.0,149.0,100,11.1241982742363,11.1241982742363,11.1241982742363,11.1241982742363,1339.42236848731,0.0,1.0
1993-04-29,149.0,149.0,149.0,149.0,0,11.1241982742363,11.1241982742363,11.1241982742363,11.1241982742363,0,0.0,1.0
1993-04-30,149.0,149.0,149.0,149.0,0,11.1241982742363,11.1241982742363,11.1241982742363,11.1241982742363,0,0.0,1.0
1993-05-03,149.0,150.0,149.0,149.3,3600,11.1241982742363,11.1988573230567,11.1241982742363,11.1465959888824,48219.2052655431,0.0,1.0
1993-05-04,149.0,149.0,149.0,149.0,200,11.1241982742363,11.1241982742363,11.1241982742363,11.1241982742363,2678.84473697461,0.0,1.0
1993-05-05,151.0,152.0,149.0,150.5,5400,11.2735163718771,11.3481754206975,11.1241982742363,11.2361868474669,72328.8078983143,0.0,1.0
1993-05-06,151.0,151.0,151.0,151.0,0,11.2735163718771,11.2735163718771,11.2735163718771,11.2735163718771,0,0.0,1.0
1993-05-07,151.0,151.0,151.0,151.0,0,11.2735163718771,11.2735163718771,11.2735163718771,11.2735163718771,0,0.0,1.0
1993-05-10,151.8,151.8,151.8,151.8,5000,11.3332436109334,11.3332436109334,11.3332436109334,11.3332436109334,66971.1184243651,0.0,1.0
1993-05-11,151.0,153.3,151.0,151.0,600,11.2735163718771,11.445232184164,11.2735163718771,11.2735163718771,8036.53421092381,0.0,1.0
1993-05-12,151.6,151.6,151.6,151.6,5100,11.3183118011693,11.3183118011693,11.3183118011693,11.3183118011693,68310.5407928526,0.0,1.0
1993-05-13,151.63,151.63,151.63,151.63,0,11.3205515726339,11.3205515726339,11.3205515726339,11.3205515726339,0,0.0,1.0
1993-05-14,151.0,151.0,151.0,151.0,100,11.2735163718771,11.2735163718771,11.2735163718771,11.2735163718771,1339.4223684873,0.0,1.0
1993-05-17,152.0,152.0,152.0,152.0,200,11.3481754206975,11.3481754206975,11.3481754206975,11.3481754206975,2678.8447369746,0.0,1.0
1993-05-18,152.0,152.0,152.0,152.0,0,11.3481754206975,11.3481754206975,11.3481754206975,11.3481754206975,0,0.0,1.0
1993-05-19,152.0,153.0,152.0,153.0,0,11.3481754206975,11.4228344695178,11.3481754206975,11.4228344695178,0,0.0,1.0
1993-05-20,153.0,155.0,152.5,154.0,3100,11.4228344695178,11.5721525671586,11.3855049451076,11.4974935183382,41522.0934231066,0.0,1.0
1993-05-21,154.0,156.0,152.0,156.0,900,11.4974935183382,11.646811615979,11.3481754206975,11.646811615979,12054.8013163858,0.0,1.0
1993-05-24,154.0,154.0,154.0,154.0,0,11.4974935183382,11.4974935183382,11.4974935183382,11.4974935183382,0,0.0,1.0
1993-05-25,154.0,154.0,154.0,154.0,0,11.4974935183382,11.4974935183382,11.4974935183382,11.4974935183382,0,0.0,1.0
1993-05-26,154.0,154.0,154.0,154.0,0,11.4974935183382,11.4974935183382,11.4974935183382,11.4974935183382,0,0.0,1.0
1993-05-27,154.0,154.0,154.0,154.0,0,11.4974935183382,11.4974935183382,11.4974935183382,11.4974935183382,0,0.0,1.0
1993-05-28,154.0,154.0,149.0,152.0,1200,11.4974935183382,11.4974935183382,11.1241982742363,11.3481754206975,16073.0684218477,0.0,1.0
1993-06-01,147.0,147.0,147.0,147.0,800,10.9748801765956,10.9748801765956,10.9748801765956,10.9748801765956,10715.3789478984,0.0,1.0
1993-06-02,147.0,147.0,147.0,147.0,0,10.9748801765956,10.9748801765956,10.9748801765956,10.9748801765956,0,0.0,1.0
1993-06-03,148.0,148.0,148.0,148.0,1200,11.0495392254159,11.0495392254159,11.0495392254159,11.0495392254159,16073.0684218477,0.0,1.0
1993-06-04,148.0,148.0,148.0,148.0,200,11.0495392254159,11.0495392254159,11.0495392254159,11.0495392254159,2678.84473697462,0.0,1.0
1993-06-07,148.0,148.0,148.0,148.0,100,11.0495392254159,11.0495392254159,11.0495392254159,11.0495392254159,1339.42236848731,0.0,1.0
1993-06-08,148.0,148.0,148.0,148.0,100,11.0495392254159,11.0495392254159,11.0495392254159,11.0495392254159,1339.42236848731,0.0,1.0
1993-06-09,148.0,148.0,148.0,148.0,0,11.0495392254159,11.0495392254159,11.0495392254159,11.0495392254159,0,0.0,1.0
1993-06-10,148.0,148.0,148.0,148.0,200,11.0495392254159,11.0495392254159,11.0495392254159,11.0495392254159,2678.84473697462,0.0,1.0
1993-06-11,148.0,148.0,148.0,148.0,0,11.0495392254159,11.0495392254159,11.0495392254159,11.0495392254159,0,0.0,1.0
1993-06-14,148.0,148.0,148.0,148.0,0,11.0495392254159,11.0495392254159,11.0495392254159,11.0495392254159,0,0.0,1.0
1993-06-15,148.0,148.0,148.0,148.0,0,11.0495392254159,11.0495392254159,11.0495392254159,11.0495392254159,0,0.0,1.0
1993-06-16,148.0,148.0,148.0,148.0,100,11.0495392254159,11.0495392254159,11.0495392254159,11.0495392254159,1339.42236848731,0.0,1.0
1993-06-17,148.0,148.0,148.0,148.0,100,11.0495392254159,11.0495392254159,11.0495392254159,11.0495392254159,1339.42236848731,0.0,1.0
1993-06-18,148.0,148.0,148.0,148.0,0,11.0495392254159,11.0495392254159,11.0495392254159,11.0495392254159,0,0.0,1.0
1993-06-21,148.5,148.5,148.0,148.0,500,11.0868687498261,11.0868687498261,11.0495392254159,11.0495392254159,6697.11184243654,0.0,1.0
1993-06-22,148.5,148.5,148.5,148.5,0,11.0868687498261,11.0868687498261,11.0868687498261,11.0868687498261,0,0.0,1.0
1993-06-23,150.0,150.0,150.0,150.0,200,11.1988573230567,11.1988573230567,11.1988573230567,11.1988573230567,2678.84473697461,0.0,1.0
1993-06-24,154.0,154.0,151.0,151.0,600,11.4974935183382,11.4974935183382,11.2735163718771,11.2735163718771,8036.53421092384,0.0,1.0
1993-06-25,148.6,148.6,148.1,148.1,2300,11.0943346547082,11.0943346547082,11.057005130298,11.057005130298,30806.7144752079,0.0,1.0
1993-06-28,148.63,148.63,148.63,148.63,0,11.0965744261728,11.0965744261728,11.0965744261728,11.0965744261728,0,0.0,1.0
1993-06-29,148.63,148.63,148.63,148.63,0,11.0965744261728,11.0965744261728,11.0965744261728,11.0965744261728,0,0.0,1.0
1993-06-30,151.0,151.0,151.0,151.0,100,11.2735163718771,11.2735163718771,11.2735163718771,11.2735163718771,1339.4223684873,0.0,1.0
1993-07-01,153.0,153.0,153.0,153.0,100,11.4228344695178,11.4228344695178,11.4228344695178,11.4228344695178,1339.42236848731,0.0,1.0
1993-07-02,153.0,153.0,153.0,153.0,0,11.4228344695178,11.4228344695178,11.4228344695178,11.4228344695178,0,0.0,1.0
1993-07-06,148.8,148.8,148.8,148.8,500,11.1092664644723,11.1092664644723,11.1092664644723,11.1092664644723,6697.11184243649,0.0,1.0
1993-07-07,148.1,148.1,148.1,148.1,100,11.057005130298,11.057005130298,11.057005130298,11.057005130298,1339.4223684873,0.0,1.0
1993-07-08,148.12,148.12,148.12,148.12,0,11.0584983112744,11.0584983112744,11.0584983112744,11.0584983112744,0,0.0,1.0
1993-07-09,148.0,148.0,148.0,148.0,100,11.0495392254159,11.0495392254159,11.0495392254159,11.0495392254159,1339.42236848731,0.0,1.0
1993-07-12,148.0,148.0,148.0,148.0,0,11.0831357973851,11.0831357973851,11.0831357973851,11.0831357973851,0,0.45,1.0
1993-07-13,149.0,149.0,149.0,149.0,200,11.1580218500702,11.1580218500702,11.1580218500702,11.1580218500702,2670.7242914937,0.0,1.0
1993-07-14,149.4,149.4,149.4,149.4,300,11.1879762711442,11.1879762711442,11.1879762711442,11.1879762711442,4006.08643724056,0.0,1.0
1993-07-15,149.38,149.38,149.38,149.38,0,11.1864785500905,11.1864785500905,11.1864785500905,11.1864785500905,0,0.0,1.0
1993-07-16,149.38,149.38,149.38,149.38,0,11.1864785500905,11.1864785500905,11.1864785500905,11.1864785500905,0,0.0,1.0
1993-07-19,149.38,149.38,149.38,149.38,0,11.1864785500905,11.1864785500905,11.1864785500905,11.1864785500905,0,0.0,1.0
1993-07-20,149.38,149.38,149.38,149.38,0,11.1864785500905,11.1864785500905,11.1864785500905,11.1864785500905,0,0.0,1.0
1993-07-21,153.0,153.0,153.0,153.0,200,11.4575660608103,11.4575660608103,11.4575660608103,11.4575660608103,2670.72429149371,0.0,1.0
1993-07-22,153.0,153.0,153.0,153.0,100,11.4575660608103,11.4575660608103,11.4575660608103,11.4575660608103,1335.36214574686,0.0,1.0
1993-07-23,150.0,150.0,150.0,150.0,100,11.2329079027552,11.2329079027552,11.2329079027552,11.2329079027552,1335.36214574686,0.0,1.0
1993-07-26,150.0,150.0,150.0,150.0,0,11.2329079027552,11.2329079027552,11.2329079027552,11.2329079027552,0,0.0,1.0
1993-07-27,150.0,150.0,150.0,150.0,0,11.2329079027552,11.2329079027552,11.2329079027552,11.2329079027552,0,0.0,1.0
1993-07-28,150.0,150.0,150.0,150.0,0,11.2329079027552,11.2329079027552,11.2329079027552,11.2329079027552,0,0.0,1.0
1993-07-29,149.4,149.4,149.0,149.0,2200,11.1879762711442,11.1879762711442,11.1580218500702,11.1580218500702,29377.9672064308,0.0,1.0
1993-07-30,151.0,151.0,151.0,151.0,100,11.3077939554402,11.3077939554402,11.3077939554402,11.3077939554402,1335.36214574686,0.0,1.0
1993-08-02,151.0,151.0,151.0,151.0,0,11.3077939554402,11.3077939554402,11.3077939554402,11.3077939554402,0,0.0,1.0
1993-08-03,148.3,148.8,145.0,148.4,2500,11.1056016131906,11.1430446395331,10.85847763933,11.1130902184591,33384.0536436715,0.0,1.0
1993-08-04,148.25,148.25,148.25,148.25,0,11.1018573105564,11.1018573105564,11.1018573105564,11.1018573105564,0,0.0,1.0
1993-08-05,148.25,148.25,148.25,148.25,0,11.1018573105564,11.1018573105564,11.1018573105564,11.1018573105564,0,0.0,1.0
1993-08-06,148.25,148.25,148.25,148.25,0,11.1018573105564,11.1018573105564,11.1018573105564,11.1018573105564,0,0.0,1.0
1993-08-09,148.25,148.25,148.25,148.25,0,11.1018573105564,11.1018573105564,11.1018573105564,11.1018573105564,0,0.0,1.0
1993-08-10,145.0,145.0,145.0,145.0,400,10.85847763933,10.85847763933,10.85847763933,10.85847763933,5341.44858298744,0.0,1.0
1993-08-11,147.0,148.0,145.0,145.0,1500,11.0082497447001,11.0831357973851,10.85847763933,10.85847763933,20030.4321862028,0.0,1.0
1993-08-12,150.3,150.3,150.0,150.0,1400,11.2553737185607,11.2553737185607,11.2329079027552,11.2329079027552,18695.070040456,0.0,1.0
1993-08-13,150.25,150.25,150.25,150.25,0,11.2516294159264,11.2516294159264,11.2516294159264,11.2516294159264,0,0.0,1.0
1993-08-16,150.25,150.25,150.25,150.25,0,11.2516294159264,11.2516294159264,11.2516294159264,11.2516294159264,0,0.0,1.0
1993-08-17,150.25,150.25,150.25,150.25,0,11.2516294159264,11.2516294159264,11.2516294159264,11.2516294159264,0,0.0,1.0
1993-08-18,150.25,150.25,150.25,150.25,0,11.2516294159264,11.2516294159264,11.2516294159264,11.2516294159264,0,0.0,1.0
1993-08-19,145.0,145.0,145.0,145.0,100,10.85847763933,10.85847763933,10.85847763933,10.85847763933,1335.36214574686,0.0,1.0
1993-08-20,145.0,145.0,145.0,145.0,0,10.85847763933,10.85847763933,10.85847763933,10.85847763933,0,0.0,1.0
1993-08-23,145.5,145.5,145.0,145.0,800,10.8959206656725,10.8959206656725,10.85847763933,10.85847763933,10682.8971659749,0.0,1.0
1993-08-24,145.5,145.5,145.5,145.5,0,10.8959206656725,10.8959206656725,10.8959206656725,10.8959206656725,0,0.0,1.0
1993-08-25,145.5,145.5,145.5,145.5,0,10.8959206656725,10.8959206656725,10.8959206656725,10.8959206656725,0,0.0,1.0
1993-08-26,145.5,145.5,145.5,145.5,0,10.8959206656725,10.8959206656725,10.8959206656725,10.8959206656725,0,0.0,1.0
1993-08-27,145.0,147.0,145.0,145.0,500,10.85847763933,11.0082497447001,10.85847763933,10.85847763933,6676.8107287343,0.0,1.0
1993-08-30,145.0,145.0,145.0,145.0,0,10.85847763933,10.85847763933,10.85847763933,10.85847763933,0,0.0,1.0
1993-08-31,145.0,146.0,145.0,145.0,1300,10.85847763933,10.933363692015,10.85847763933,10.85847763933,17359.7078947092,0.0,1.0
1993-09-01,145.0,145.0,145.0,145.0,0,10.85847763933,10.85847763933,10.85847763933,10.85847763933,0,0.0,1.0
1993-09-02,146.0,146.0,146.0,146.0,100,10.933363692015,10.933363692015,10.933363692015,10.933363692015,1335.36214574686,0.0,1.0
1993-09-03,145.0,145.0,145.0,145.0,200,10.85847763933,10.85847763933,10.85847763933,10.85847763933,2670.72429149372,0.0,1.0
1993-09-07,145.0,145.0,145.0,145.0,0,10.85847763933,10.85847763933,10.85847763933,10.85847763933,0,0.0,1.0
1993-09-08,145.0,145.0,145.0,145.0,200,10.85847763933,10.85847763933,10.85847763933,10.85847763933,2670.72429149372,0.0,1.0
1993-09-09,145.0,145.0,145.0,145.0,0,10.85847763933,10.85847763933,10.85847763933,10.85847763933,0,0.0,1.0
1993-09-10,145.0,145.0,145.0,145.0,0,10.85847763933,10.85847763933,10.85847763933,10.85847763933,0,0.0,1.0
1993-09-13,150.0,150.0,150.0,150.0,200,11.2329079027552,11.2329079027552,11.2329079027552,11.2329079027552,2670.72429149371,0.0,1.0
1993-09-14,150.0,150.0,150.0,150.0,0,11.2329079027552,11.2329079027552,11.2329079027552,11.2329079027552,0,0.0,1.0
1993-09-15,150.0,150.0,150.0,150.0,0,11.2329079027552,11.2329079027552,11.2329079027552,11.2329079027552,0,0.0,1.0
1993-09-16,150.0,150.0,150.0,150.0,0,11.2329079027552,11.2329079027552,11.2329079027552,11.2329079027552,0,0.0,1.0
1993-09-17,145.0,145.0,145.0,145.0,100,10.85847763933,10.85847763933,10.85847763933,10.85847763933,1335.36214574686,0.0,1.0
1993-09-20,145.0,145.0,145.0,145.0,0,10.85847763933,10.85847763933,10.85847763933,10.85847763933,0,0.0,1.0
1993-09-21,145.0,145.0,145.0,145.0,0,10.85847763933,10.85847763933,10.85847763933,10.85847763933,0,0.0,1.0
1993-09-22,145.0,145.0,145.0,145.0,0,10.85847763933,10.85847763933,10.85847763933,10.85847763933,0,0.0,1.0
1993-09-23,151.0,151.0,151.0,151.0,100,11.3077939554402,11.3077939554402,11.3077939554402,11.3077939554402,1335.36214574686,0.0,1.0
1993-09-24,151.0,151.0,151.0,151.0,0,11.3077939554402,11.3077939554402,11.3077939554402,11.3077939554402,0,0.0,1.0
1993-09-27,151.0,151.0,151.0,151.0,0,11.3077939554402,11.3077939554402,11.3077939554402,11.3077939554402,0,0.0,1.0
1993-09-28,151.0,151.0,151.0,151.0,0,11.3077939554402,11.3077939554402,11.3077939554402,11.3077939554402,0,0.0,1.0
1993-09-29,148.0,151.0,146.0,151.0,500,11.0831357973851,11.3077939554402,10.933363692015,11.3077939554402,6676.8107287343,0.0,1.0
1993-09-30,148.0,148.0,148.0,148.0,0,11.0831357973851,11.0831357973851,11.0831357973851,11.0831357973851,0,0.0,1.0
1993-10-01,148.0,148.0,148.0,148.0,0,11.0831357973851,11.0831357973851,11.0831357973851,11.0831357973851,0,0.0,1.0
1993-10-04,148.0,148.0,148.0,148.0,0,11.0831357973851,11.0831357973851,11.0831357973851,11.0831357973851,0,0.0,1.0
1993-10-05,149.5,149.5,149.0,149.0,800,11.1954648764127,11.1954648764127,11.1580218500702,11.1580218500702,10682.8971659748,0.0,1.0
1993-10-06,149.5,149.5,149.5,149.5,0,11.1954648764127,11.1954648764127,11.1954648764127,11.1954648764127,0,0.0,1.0
1993-10-07,149.5,149.5,149.5,149.5,0,11.1954648764127,11.1954648764127,11.1954648764127,11.1954648764127,0,0.0,1.0
1993-10-08,149.5,149.5,149.5,149.5,0,11.2329079027552,11.2329079027552,11.2329079027552,11.2329079027552,0,0.5,1.0
1993-10-11,151.0,152.0,151.0,152.0,5100,11.3456126643213,11.420749172032,11.3456126643213,11.420749172032,67876.4578683127,0.0,1.0
1993-10-12,151.0,151.0,151.0,151.0,0,11.3456126643213,11.3456126643213,11.3456126643213,11.3456126643213,0,0.0,1.0
1993-10-13,151.0,151.0,151.0,151.0,0,11.3456126643213,11.3456126643213,11.3456126643213,11.3456126643213,0,0.0,1.0
1993-10-14,151.0,151.0,151.0,151.0,0,11.3456126643213,11.3456126643213,11.3456126643213,11.3456126643213,0,0.0,1.0
1993-10-15,151.0,151.0,151.0,151.0,0,11.3456126643213,11.3456126643213,11.3456126643213,11.3456126643213,0,0.0,1.0
1993-10-18,151.0,151.0,151.0,151.0,0,11.3456126643213,11.3456126643213,11.3456126643213,11.3456126643213,0,0.0,1.0
1993-10-19,151.0,151.0,151.0,151.0,800,11.3456126643213,11.3456126643213,11.3456126643213,11.3456126643213,10647.2875087549,0.0,1.0
1993-10-20,150.5,150.5,150.5,150.5,600,11.3080444104659,11.3080444104659,11.3080444104659,11.3080444104659,7985.46563156623,0.0,1.0
1993-10-21,150.5,150.5,150.5,150.5,0,11.3080444104659,11.3080444104659,11.3080444104659,11.3080444104659,0,0.0,1.0
1993-10-22,150.5,150.5,150.5,150.5,500,11.3080444104659,11.3080444104659,11.3080444104659,11.3080444104659,6654.55469297185,0.0,1.0
1993-10-25,153.0,153.0,153.0,153.0,100,11.4958856797428,11.4958856797428,11.4958856797428,11.4958856797428,1330.91093859436,0.0,1.0
1993-10-26,150.5,150.5,149.0,149.0,800,11.3080444104659,11.3080444104659,11.1953396488998,11.1953396488998,10647.287508755,0.0,1.0
1993-10-27,150.5,150.5,150.5,150.5,0,11.3080444104659,11.3080444104659,11.3080444104659,11.3080444104659,0,0.0,1.0
1993-10-28,149.0,150.0,149.0,150.0,700,11.1953396488998,11.2704761566106,11.1953396488998,11.2704761566106,9316.37657016059,0.0,1.0
1993-10-29,153.0,153.0,149.0,149.0,700,11.4958856797428,11.4958856797428,11.1953396488998,11.1953396488998,9316.37657016055,0.0,1.0
1993-11-01,153.0,153.0,153.0,153.0,100,11.4958856797428,11.4958856797428,11.4958856797428,11.4958856797428,1330.91093859436,0.0,1.0
1993-11-02,152.0,152.0,147.0,147.0,200,11.420749172032,11.420749172032,11.0450666334783,11.0450666334783,2661.82187718874,0.0,1.0
1993-11-03,148.0,148.0,148.0,148.0,100,11.1202031411891,11.1202031411891,11.1202031411891,11.1202031411891,1330.91093859437,0.0,1.0
1993-11-04,142.0,145.0,142.0,145.0,1700,10.6693840949247,10.8947936180569,10.6693840949247,10.8947936180569,22625.4859561042,0.0,1.0
1993-11-05,145.0,148.0,140.0,148.0,500,10.8947936180569,11.1202031411891,10.5191110795032,11.1202031411891,6654.55469297182,0.0,1.0
1993-11-08,141.3,145.0,141.3,145.0,300,10.6167885395271,10.8947936180569,10.6167885395271,10.8947936180569,3992.73281578312,0.0,1.0
1993-11-09,138.0,140.0,138.0,140.0,1700,10.3688380640817,10.5191110795032,10.3688380640817,10.5191110795032,22625.4859561043,0.0,1.0
1993-11-10,138.0,138.0,138.0,138.0,0,10.3688380640817,10.3688380640817,10.3688380640817,10.3688380640817,0,0.0,1.0
1993-11-11,138.0,138.0,138.0,138.0,0,10.3688380640817,10.3688380640817,10.3688380640817,10.3688380640817,0,0.0,1.0
1993-11-12,141.0,141.0,141.0,141.0,100,10.5942475872139,10.5942475872139,10.5942475872139,10.5942475872139,1330.91093859437,0.0,1.0
1993-11-15,141.0,141.0,141.0,141.0,0,10.5942475872139,10.5942475872139,10.5942475872139,10.5942475872139,0,0.0,1.0
1993-11-16,139.0,139.0,138.9,138.9,21300,10.4439745717924,10.4439745717924,10.4364609210214,10.4364609210214,283484.029920602,0.0,1.0
1993-11-17,137.3,137.3,137.3,137.3,100,10.3162425086842,10.3162425086842,10.3162425086842,10.3162425086842,1330.91093859437,0.0,1.0
1993-11-18,142.0,142.0,136.0,136.0,1000,10.6693840949247,10.6693840949247,10.2185650486602,10.2185650486602,13309.1093859436,0.0,1.0
1993-11-19,141.0,141.0,141.0,141.0,100,10.5942475872139,10.5942475872139,10.5942475872139,10.5942475872139,1330.91093859437,0.0,1.0
1993-11-22,138.0,138.0,135.5,135.5,200,10.3688380640817,10.3688380640817,10.1809967948049,10.1809967948049,2661.82187718874,0.0,1.0
1993-11-23,138.0,138.0,138.0,138.0,0,10.3688380640817,10.3688380640817,10.3688380640817,10.3688380640817,0,0.0,1.0
1993-11-24,138.0,138.0,138.0,138.0,0,10.3688380640817,10.3688380640817,10.3688380640817,10.3688380640817,0,0.0,1.0
1993-11-26,138.0,138.0,138.0,138.0,0,10.3688380640817,10.3688380640817,10.3688380640817,10.3688380640817,0,0.0,1.0
1993-11-29,138.0,138.0,138.0,138.0,0,10.3688380640817,10.3688380640817,10.3688380640817,10.3688380640817,0,0.0,1.0
1993-11-30,135.0,136.0,135.0,136.0,1400,10.1434285409495,10.2185650486602,10.1434285409495,10.2185650486602,18632.7531403212,0.0,1.0
1993-12-01,135.0,135.0,135.0,135.0,0,10.1434285409495,10.1434285409495,10.1434285409495,10.1434285409495,0,0.0,1.0
1993-12-02,141.0,141.0,141.0,141.0,100,10.5942475872139,10.5942475872139,10.5942475872139,10.5942475872139,1330.91093859437,0.0,1.0
1993-12-03,141.0,141.0,141.0,141.0,0,10.5942475872139,10.5942475872139,10.5942475872139,10.5942475872139,0,0.0,1.0
1993-12-06,141.0,141.0,141.0,141.0,0,10.5942475872139,10.5942475872139,10.5942475872139,10.5942475872139,0,0.0,1.0
1993-12-07,141.0,141.0,141.0,141.0,0,10.5942475872139,10.5942475872139,10.5942475872139,10.5942475872139,0,0.0,1.0
1993-12-08,138.0,138.0,138.0,138.0,500,10.3688380640817,10.3688380640817,10.3688380640817,10.3688380640817,6654.55469297185,0.0,1.0
1993-12-09,135.0,135.0,135.0,135.0,100,10.1434285409495,10.1434285409495,10.1434285409495,10.1434285409495,1330.91093859437,0.0,1.0
1993-12-10,135.8,140.5,135.8,138.0,5600,10.2035377471181,10.5566793333586,10.2035377471181,10.3688380640817,74531.0125612845,0.0,1.0
1993-12-13,135.0,138.0,135.0,138.0,300,10.1434285409495,10.3688380640817,10.1434285409495,10.3688380640817,3992.7328157831,0.0,1.0
1993-12-14,135.5,138.0,135.5,138.0,2200,10.1809967948049,10.3688380640817,10.1809967948049,10.3688380640817,29280.040649076,0.0,1.0
1993-12-15,135.5,135.5,135.5,135.5,0,10.1809967948049,10.1809967948049,10.1809967948049,10.1809967948049,0,0.0,1.0
1993-12-16,138.0,138.0,138.0,138.0,200,10.3688380640817,10.3688380640817,10.3688380640817,10.3688380640817,2661.82187718874,0.0,1.0
1993-12-17,138.0,141.0,138.0,141.0,1000,10.3688380640817,10.5942475872139,10.3688380640817,10.5942475872139,13309.1093859437,0.0,1.0
1993-12-20,136.0,136.0,136.0,136.0,200,10.2185650486602,10.2185650486602,10.2185650486602,10.2185650486602,2661.82187718875,0.0,1.0
1993-12-21,135.0,138.0,135.0,138.0,1200,10.1434285409495,10.3688380640817,10.1434285409495,10.3688380640817,15970.9312631324,0.0,1.0
1993-12-22,141.0,141.0,134.0,138.0,1500,10.5942475872139,10.5942475872139,10.0682920332388,10.3688380640817,19963.6640789156,0.0,1.0
1993-12-23,136.0,136.0,136.0,136.0,300,10.2185650486602,10.2185650486602,10.2185650486602,10.2185650486602,3992.73281578312,0.0,1.0
1993-12-27,140.5,140.5,138.0,138.0,3600,10.5566793333586,10.5566793333586,10.3688380640817,10.3688380640817,47912.793789397,0.0,1.0
1993-12-28,134.0,135.3,134.0,135.0,3100,10.0682920332388,10.1659694932627,10.0682920332388,10.1434285409495,41258.2390964253,0.0,1.0
1993-12-29,141.0,141.0,141.0,141.0,100,10.5942475872139,10.5942475872139,10.5942475872139,10.5942475872139,1330.91093859437,0.0,1.0
1993-12-30,141.0,141.0,141.0,141.0,0,10.5942475872139,10.5942475872139,10.5942475872139,10.5942475872139,0,0.0,1.0
1993-12-31,141.0,141.0,141.0,141.0,0,10.5942475872139,10.5942475872139,10.5942475872139,10.5942475872139,0,0.0,1.0
1994-01-03,141.0,141.0,141.0,141.0,0,10.5942475872139,10.5942475872139,10.5942475872139,10.5942475872139,0,0.0,1.0
1994-01-04,141.0,141.0,141.0,141.0,0,10.5942475872139,10.5942475872139,10.5942475872139,10.5942475872139,0,0.0,1.0
1994-01-05,141.0,141.0,141.0,141.0,0,10.5942475872139,10.5942475872139,10.5942475872139,10.5942475872139,0,0.0,1.0
1994-01-06,141.0,141.0,141.0,141.0,0,10.5942475872139,10.5942475872139,10.5942475872139,10.5942475872139,0,0.0,1.0
1994-01-07,141.0,141.0,141.0,141.0,0,10.5942475872139,10.5942475872139,10.5942475872139,10.5942475872139,0,0.0,1.0
1994-01-10,134.0,134.0,134.0,134.0,100,10.0682920332388,10.0682920332388,10.0682920332388,10.0682920332388,1330.91093859436,0.0,1.0
1994-01-11,134.0,134.0,134.0,134.0,0,10.0682920332388,10.0682920332388,10.0682920332388,10.0682920332388,0,0.0,1.0
1994-01-12,134.0,134.0,134.0,134.0,0,10.0682920332388,10.0682920332388,10.0682920332388,10.0682920332388,0,0.0,1.0
1994-01-13,134.0,134.0,134.0,134.0,0,10.0682920332388,10.0682920332388,10.0682920332388,10.0682920332388,0,0.0,1.0
1994-01-14,134.0,134.0,134.0,134.0,0,10.1058602870941,10.1058602870941,10.1058602870941,10.1058602870941,0,0.5,1.0
1994-01-17,134.0,134.0,134.0,134.0,0,10.1058602870941,10.1058602870941,10.1058602870941,10.1058602870941,0,0.0,1.0
1994-01-18,134.0,134.0,134.0,134.0,0,10.1058602870941,10.1058602870941,10.1058602870941,10.1058602870941,0,0.0,1.0
1994-01-19,134.0,134.0,134.0,134.0,0,10.1058602870941,10.1058602870941,10.1058602870941,10.1058602870941,0,0.0,1.0
1994-01-20,134.0,134.0,134.0,134.0,0,10.1058602870941,10.1058602870941,10.1058602870941,10.1058602870941,0,0.0,1.0
1994-01-21,134.0,134.0,134.0,134.0,0,10.1058602870941,10.1058602870941,10.1058602870941,10.1058602870941,0,0.0,1.0
1994-01-24,134.0,134.0,134.0,134.0,200,10.1058602870941,10.1058602870941,10.1058602870941,10.1058602870941,2651.92662857466,0.0,1.0
1994-01-25,134.0,134.0,134.0,134.0,0,10.1058602870941,10.1058602870941,10.1058602870941,10.1058602870941,0,0.0,1.0
1994-01-26,135.5,135.5,135.0,135.0,400,10.2189855888153,10.2189855888153,10.1812771549083,10.1812771549083,5303.85325714932,0.0,1.0
1994-01-27,134.0,134.0,134.0,134.0,100,10.1058602870941,10.1058602870941,10.1058602870941,10.1058602870941,1325.96331428733,0.0,1.0
1994-01-28,131.0,131.0,131.0,131.0,100,9.87960968365172,9.87960968365172,9.87960968365172,9.87960968365172,1325.96331428733,0.0,1.0
1994-01-31,135.0,135.0,134.0,134.0,1000,10.1812771549083,10.1812771549083,10.1058602870941,10.1058602870941,13259.6331428732,0.0,1.0
1994-02-01,129.5,131.0,128.5,130.0,800,9.76648438193052,9.87960968365172,9.69106751411639,9.80419281583759,10607.7065142986,0.0,1.0
1994-02-02,129.0,130.5,126.0,130.5,1100,9.72877594802345,9.84190124974466,9.50252534458105,9.84190124974466,14585.5964571606,0.0,1.0
1994-02-03,127.0,127.0,127.0,127.0,100,9.57794221239518,9.57794221239518,9.57794221239518,9.57794221239518,1325.96331428733,0.0,1.0
1994-02-04,128.0,129.0,127.0,127.0,3900,9.65335908020932,9.72877594802345,9.57794221239518,9.57794221239518,51712.5692572057,0.0,1.0
1994-02-07,136.0,136.0,136.0,136.0,100,10.2566940227224,10.2566940227224,10.2566940227224,10.2566940227224,1325.96331428733,0.0,1.0
1994-02-08,136.0,136.0,136.0,136.0,0,10.2566940227224,10.2566940227224,10.2566940227224,10.2566940227224,0,0.0,1.0
1994-02-09,130.0,130.0,127.0,127.0,200,9.80419281583759,9.80419281583759,9.57794221239518,9.57794221239518,2651.92662857465,0.0,1.0
1994-02-10,130.0,130.0,130.0,130.0,0,9.80419281583759,9.80419281583759,9.80419281583759,9.80419281583759,0,0.0,1.0
1994-02-11,130.0,130.0,130.0,130.0,0,9.80419281583759,9.80419281583759,9.80419281583759,9.80419281583759,0,0.0,1.0
1994-02-14,130.0,130.0,130.0,130.0,0,9.80419281583759,9.80419281583759,9.80419281583759,9.80419281583759,0,0.0,1.0
1994-02-15,133.0,133.0,133.0,133.0,100,10.03044341928,10.03044341928,10.03044341928,10.03044341928,1325.96331428733,0.0,1.0
1994-02-16,133.0,133.0,133.0,133.0,0,10.03044341928,10.03044341928,10.03044341928,10.03044341928,0,0.0,1.0
1994-02-17,133.0,133.0,133.0,133.0,0,10.03044341928,10.03044341928,10.03044341928,10.03044341928,0,0.0,1.0
1994-02-18,133.0,133.0,133.0,133.0,0,10.03044341928,10.03044341928,10.03044341928,10.03044341928,0,0.0,1.0
1994-02-22,133.0,133.0,133.0,133.0,0,10.03044341928,10.03044341928,10.03044341928,10.03044341928,0,0.0,1.0
1994-02-23,133.0,133.0,133.0,133.0,0,10.03044341928,10.03044341928,10.03044341928,10.03044341928,0,0.0,1.0
1994-02-24,133.0,133.0,133.0,133.0,0,10.03044341928,10.03044341928,10.03044341928,10.03044341928,0,0.0,1.0
1994-02-25,133.0,133.0,133.0,133.0,0,10.03044341928,10.03044341928,10.03044341928,10.03044341928,0,0.0,1.0
1994-02-28,133.0,133.0,133.0,133.0,0,10.03044341928,10.03044341928,10.03044341928,10.03044341928,0,0.0,1.0
1994-03-01,133.0,133.0,133.0,133.0,0,10.03044341928,10.03044341928,10.03044341928,10.03044341928,0,0.0,1.0
1994-03-02,133.0,133.0,133.0,133.0,0,10.03044341928,10.03044341928,10.03044341928,10.03044341928,0,0.0,1.0
1994-03-03,133.0,133.0,133.0,133.0,0,10.03044341928,10.03044341928,10.03044341928,10.03044341928,0,0.0,1.0
1994-03-04,133.0,133.0,133.0,133.0,0,10.03044341928,10.03044341928,10.03044341928,10.03044341928,0,0.0,1.0
1994-03-07,130.0,130.0,127.9,127.9,2500,9.80419281583759,9.80419281583759,9.64581739342791,9.64581739342791,33149.0828571831,0.0,1.0
1994-03-08,130.0,130.0,130.0,130.0,0,9.80419281583759,9.80419281583759,9.80419281583759,9.80419281583759,0,0.0,1.0
1994-03-09,130.0,130.0,130.0,130.0,0,9.80419281583759,9.80419281583759,9.80419281583759,9.80419281583759,0,0.0,1.0
1994-03-10,130.0,130.0,130.0,130.0,0,9.80419281583759,9.80419281583759,9.80419281583759,9.80419281583759,0,0.0,1.0
1994-03-11,130.0,130.0,130.0,130.0,0,9.80419281583759,9.80419281583759,9.80419281583759,9.80419281583759,0,0.0,1.0
1994-03-14,128.5,128.5,128.5,128.5,500,9.69106751411639,9.69106751411639,9.69106751411639,9.69106751411639,6629.81657143663,0.0,1.0
1994-03-15,128.5,128.5,128.5,128.5,0,9.69106751411639,9.69106751411639,9.69106751411639,9.69106751411639,0,0.0,1.0
1994-03-16,131.0,131.0,131.0,131.0,2400,9.87960968365172,9.87960968365172,9.87960968365172,9.87960968365172,31823.1195428958,0.0,1.0
1994-03-17,137.0,139.0,137.0,139.0,1200,10.3321108905365,10.4829446261648,10.3321108905365,10.4829446261648,15911.559771448,0.0,1.0
1994-03-18,135.0,135.0,135.0,135.0,100,10.1812771549083,10.1812771549083,10.1812771549083,10.1812771549083,1325.96331428732,0.0,1.0
1994-03-21,135.0,135.0,135.0,135.0,0,10.1812771549083,10.1812771549083,10.1812771549083,10.1812771549083,0,0.0,1.0
1994-03-22,146.0,146.0,146.0,146.0,600,11.0108627008638,11.0108627008638,11.0108627008638,11.0108627008638,7955.77988572392,0.0,1.0
1994-03-23,151.0,151.0,144.0,144.0,200,11.3879470399344,11.3879470399344,10.8600289652355,10.8600289652355,2651.92662857466,0.0,1.0
1994-03-24,151.0,151.0,151.0,151.0,0,11.3879470399344,11.3879470399344,11.3879470399344,11.3879470399344,0,0.0,1.0
1994-03-25,151.0,151.0,151.0,151.0,0,11.3879470399344,11.3879470399344,11.3879470399344,11.3879470399344,0,0.0,1.0
1994-03-28,141.0,142.0,141.0,142.0,1000,10.6337783617931,10.7091952296072,10.6337783617931,10.7091952296072,13259.6331428732,0.0,1.0
1994-03-29,141.0,141.0,141.0,141.0,0,10.6337783617931,10.6337783617931,10.6337783617931,10.6337783617931,0,0.0,1.0
1994-03-30,140.8,140.8,140.5,140.5,1400,10.6186949882303,10.6186949882303,10.596069927886,10.596069927886,18563.4864000225,0.0,1.0
1994-03-31,140.8,147.0,140.8,147.0,0,10.6186949882303,11.0862795686779,10.6186949882303,11.0862795686779,0,0.0,1.0
1994-04-04,140.0,140.0,140.0,140.0,200,10.5583614939789,10.5583614939789,10.5583614939789,10.5583614939789,2651.92662857466,0.0,1.0
1994-04-05,144.5,144.5,144.5,144.5,1300,10.8977373991426,10.8977373991426,10.8977373991426,10.8977373991426,17237.5230857352,0.0,1.0
1994-04-06,144.5,144.5,144.5,144.5,0,10.8977373991426,10.8977373991426,10.8977373991426,10.8977373991426,0,0.0,1.0
1994-04-07,144.5,144.5,144.5,144.5,0,10.8977373991426,10.8977373991426,10.8977373991426,10.8977373991426,0,0.0,1.0
1994-04-08,139.0,139.0,139.0,139.0,100,10.4829446261648,10.4829446261648,10.4829446261648,10.4829446261648,1325.96331428733,0.0,1.0
1994-04-11,139.0,139.0,139.0,139.0,100,10.5206530600719,10.5206530600719,10.5206530600719,10.5206530600719,1321.21075760529,0.5,1.0
1994-04-12,139.0,139.0,139.0,139.0,0,10.5206530600719,10.5206530600719,10.5206530600719,10.5206530600719,0,0.0,1.0
1994-04-13,139.0,139.0,139.0,139.0,0,10.5206530600719,10.5206530600719,10.5206530600719,10.5206530600719,0,0.0,1.0
1994-04-14,139.0,139.0,139.0,139.0,0,10.5206530600719,10.5206530600719,10.5206530600719,10.5206530600719,0,0.0,1.0
1994-04-15,148.0,148.0,148.0,148.0,200,11.2018464236736,11.2018464236736,11.2018464236736,11.2018464236736,2642.4215152106,0.0,1.0
1994-04-18,148.0,148.0,148.0,148.0,0,11.2018464236736,11.2018464236736,11.2018464236736,11.2018464236736,0,0.0,1.0
1994-04-19,142.0,142.0,142.0,142.0,100,10.7477175146058,10.7477175146058,10.7477175146058,10.7477175146058,1321.21075760529,0.0,1.0
1994-04-20,141.0,141.0,139.0,139.0,500,10.6720293630945,10.6720293630945,10.5206530600719,10.5206530600719,6606.05378802646,0.0,1.0
1994-04-21,139.0,139.0,139.0,139.0,0,10.5206530600719,10.5206530600719,10.5206530600719,10.5206530600719,0,0.0,1.0
1994-04-22,143.4,143.4,143.4,143.4,0,10.8536809267216,10.8536809267216,10.8536809267216,10.8536809267216,0,0.0,1.0
1994-04-25,138.0,138.0,138.0,138.0,200,10.4449649085606,10.4449649085606,10.4449649085606,10.4449649085606,2642.42151521058,0.0,1.0
1994-04-26,138.0,138.0,138.0,138.0,0,10.4449649085606,10.4449649085606,10.4449649085606,10.4449649085606,0,0.0,1.0
1994-04-28,135.0,135.0,134.8,135.0,400,10.2179004540266,10.2179004540266,10.2027628237244,10.2179004540266,5284.84303042119,0.0,1.0
1994-04-29,135.0,135.0,135.0,135.0,0,10.2179004540266,10.2179004540266,10.2179004540266,10.2179004540266,0,0.0,1.0
1994-05-02,135.0,135.0,135.0,135.0,0,10.2179004540266,10.2179004540266,10.2179004540266,10.2179004540266,0,0.0,1.0
1994-05-03,135.0,135.0,134.8,135.0,0,10.2179004540266,10.2179004540266,10.2027628237244,10.2179004540266,0,0.0,1.0
1994-05-04,135.0,135.0,135.0,135.0,0,10.2179004540266,10.2179004540266,10.2179004540266,10.2179004540266,0,0.0,1.0
1994-05-05,132.5,132.5,132.5,132.5,100,10.0286800752484,10.0286800752484,10.0286800752484,10.0286800752484,1321.21075760529,0.0,1.0
1994-05-06,132.5,132.5,132.5,132.5,0,10.0286800752484,10.0286800752484,10.0286800752484,10.0286800752484,0,0.0,1.0
1994-05-09,132.5,132.5,132.5,132.5,0,10.0286800752484,10.0286800752484,10.0286800752484,10.0286800752484,0,0.0,1.0
1994-05-10,132.5,132.5,132.5,132.5,0,10.0286800752484,10.0286800752484,10.0286800752484,10.0286800752484,0,0.0,1.0
1994-05-11,129.0,129.0,129.0,129.0,300,9.76377154495879,9.76377154495879,9.76377154495879,9.76377154495879,3963.63227281588,0.0,1.0
1994-05-12,129.0,129.0,129.0,129.0,0,9.76377154495879,9.76377154495879,9.76377154495879,9.76377154495879,0,0.0,1.0
1994-05-13,129.0,129.0,129.0,129.0,0,9.76377154495879,9.76377154495879,9.76377154495879,9.76377154495879,0,0.0,1.0
1994-05-16,129.0,129.0,129.0,129.0,0,9.76377154495879,9.76377154495879,9.76377154495879,9.76377154495879,0,0.0,1.0
1994-05-17,129.5,129.5,129.5,129.5,600,9.80161562071444,9.80161562071444,9.80161562071444,9.80161562071444,7927.26454563176,0.0,1.0
1994-05-18,129.5,129.5,129.5,129.5,0,9.80161562071444,9.80161562071444,9.80161562071444,9.80161562071444,0,0.0,1.0
1994-05-19,130.0,130.0,128.0,128.0,400,9.8394596964701,9.8394596964701,9.68808339344748,9.68808339344748,5284.84303042117,0.0,1.0
1994-05-20,128.0,128.0,128.0,128.0,300,9.68808339344748,9.68808339344748,9.68808339344748,9.68808339344748,3963.63227281588,0.0,1.0
1994-05-23,128.0,128.0,128.0,128.0,100,9.68808339344748,9.68808339344748,9.68808339344748,9.68808339344748,1321.21075760529,0.0,1.0
1994-05-24,128.0,128.0,128.0,128.0,0,9.68808339344748,9.68808339344748,9.68808339344748,9.68808339344748,0,0.0,1.0
1994-05-25,128.0,128.0,124.0,124.5,1700,9.68808339344748,9.68808339344748,9.38533078740225,9.4231748631579,22460.58287929,0.0,1.0
1994-05-26,128.0,128.0,124.0,124.5,0,9.68808339344748,9.68808339344748,9.38533078740225,9.4231748631579,0,0.0,1.0
1994-05-27,128.0,128.0,124.0,124.5,0,9.68808339344748,9.68808339344748,9.38533078740225,9.4231748631579,0,0.0,1.0
1994-05-31,128.0,128.0,124.0,124.5,0,9.68808339344748,9.68808339344748,9.38533078740225,9.4231748631579,0,0.0,1.0
1994-06-01,128.0,128.0,124.0,124.5,0,9.68808339344748,9.68808339344748,9.38533078740225,9.4231748631579,0,0.0,1.0
1994-06-02,128.0,128.0,128.0,128.0,0,9.68808339344748,9.68808339344748,9.68808339344748,9.68808339344748,0,0.0,1.0
1994-06-03,128.0,128.0,124.0,124.5,0,9.68808339344748,9.68808339344748,9.38533078740225,9.4231748631579,0,0.0,1.0
1994-06-06,128.0,128.0,128.0,128.0,0,9.68808339344748,9.68808339344748,9.68808339344748,9.68808339344748,0,0.0,1.0
1994-06-07,128.0,128.0,124.0,124.5,0,9.68808339344748,9.68808339344748,9.38533078740225,9.4231748631579,0,0.0,1.0
1994-06-08,127.6,127.6,127.0,127.4,15500,9.65780813284296,9.65780813284296,9.61239524193617,9.6426705025407,204787.66742882,0.0,1.0
1994-06-09,127.6,127.6,127.0,127.4,0,9.65780813284296,9.65780813284296,9.61239524193617,9.6426705025407,0,0.0,1.0
1994-06-10,127.62,127.62,127.62,127.62,0,9.65932189587318,9.65932189587318,9.65932189587318,9.65932189587318,0,0.0,1.0
1994-06-13,132.0,132.0,132.0,132.0,100,9.99083599949271,9.99083599949271,9.99083599949271,9.99083599949271,1321.21075760529,0.0,1.0
1994-06-14,132.0,132.0,132.0,132.0,0,9.99083599949271,9.99083599949271,9.99083599949271,9.99083599949271,0,0.0,1.0
1994-06-15,132.0,132.0,132.0,132.0,0,9.99083599949271,9.99083599949271,9.99083599949271,9.99083599949271,0,0.0,1.0
1994-06-16,132.0,132.0,132.0,132.0,0,9.99083599949271,9.99083599949271,9.99083599949271,9.99083599949271,0,0.0,1.0
1994-06-17,132.0,132.0,132.0,132.0,100,9.99083599949271,9.99083599949271,9.99083599949271,9.99083599949271,1321.21075760529,0.0,1.0
1994-06-20,132.0,132.0,132.0,132.0,0,9.99083599949271,9.99083599949271,9.99083599949271,9.99083599949271,0,0.0,1.0
1994-06-21,132.0,132.0,132.0,132.0,0,9.99083599949271,9.99083599949271,9.99083599949271,9.99083599949271,0,0.0,1.0
1994-06-22,124.0,124.0,124.0,124.0,100,9.38533078740225,9.38533078740225,9.38533078740225,9.38533078740225,1321.21075760529,0.0,1.0
1994-06-23,128.0,128.0,124.0,124.0,1100,9.68808339344748,9.68808339344748,9.38533078740225,9.38533078740225,14533.3183336582,0.0,1.0
1994-06-24,128.0,128.0,128.0,128.0,1400,9.68808339344748,9.68808339344748,9.68808339344748,9.68808339344748,18496.9506064741,0.0,1.0
1994-06-27,127.6,127.6,127.4,127.4,15600,9.65780813284296,9.65780813284296,9.6426705025407,9.6426705025407,206108.878186426,0.0,1.0
1994-06-28,127.5,127.5,127.5,127.5,100,9.65023931769183,9.65023931769183,9.65023931769183,9.65023931769183,1321.21075760529,0.0,1.0
1994-06-29,127.5,127.5,127.5,127.5,100,9.65023931769183,9.65023931769183,9.65023931769183,9.65023931769183,1321.21075760529,0.0,1.0
1994-06-30,123.0,123.0,123.0,123.0,100,9.30964263589094,9.30964263589094,9.30964263589094,9.30964263589094,1321.21075760529,0.0,1.0
1994-07-01,132.0,132.0,128.0,128.0,1200,9.99083599949271,9.99083599949271,9.68808339344748,9.68808339344748,15854.5290912635,0.0,1.0
1994-07-05,125.0,125.0,125.0,125.0,100,9.46101893891356,9.46101893891356,9.46101893891356,9.46101893891356,1321.21075760529,0.0,1.0
1994-07-06,125.0,125.0,125.0,125.0,0,9.46101893891356,9.46101893891356,9.46101893891356,9.46101893891356,0,0.0,1.0
1994-07-07,125.0,125.0,125.0,125.0,100,9.46101893891356,9.46101893891356,9.46101893891356,9.46101893891356,1321.21075760529,0.0,1.0
1994-07-08,125.0,126.0,125.0,126.0,300,9.46101893891356,9.53670709042486,9.46101893891356,9.53670709042486,3963.63227281588,0.0,1.0
1994-07-11,131.0,131.0,131.0,131.0,200,9.95299192373706,9.95299192373706,9.95299192373706,9.95299192373706,2632.37428511473,0.5,1.0
1994-07-12,131.0,131.0,131.0,131.0,300,9.95299192373706,9.95299192373706,9.95299192373706,9.95299192373706,3948.56142767209,0.0,1.0
1994-07-13,131.0,131.0,131.0,131.0,0,9.95299192373706,9.95299192373706,9.95299192373706,9.95299192373706,0,0.0,1.0
1994-07-14,130.0,130.0,130.0,130.0,100,9.87701488615128,9.87701488615128,9.87701488615128,9.87701488615128,1316.18714255736,0.0,1.0
1994-07-15,130.0,130.0,130.0,130.0,0,9.87701488615128,9.87701488615128,9.87701488615128,9.87701488615128,0,0.0,1.0
1994-07-18,127.0,127.0,127.0,127.0,300,9.64908377339394,9.64908377339394,9.64908377339394,9.64908377339394,3948.56142767209,0.0,1.0
1994-07-19,127.0,127.0,127.0,127.0,0,9.64908377339394,9.64908377339394,9.64908377339394,9.64908377339394,0,0.0,1.0
1994-07-20,127.0,127.0,127.0,127.0,0,9.64908377339394,9.64908377339394,9.64908377339394,9.64908377339394,0,0.0,1.0
1994-07-21,127.0,127.0,127.0,127.0,0,9.64908377339394,9.64908377339394,9.64908377339394,9.64908377339394,0,0.0,1.0
1994-07-22,127.0,127.0,127.0,127.0,0,9.64908377339394,9.64908377339394,9.64908377339394,9.64908377339394,0,0.0,1.0
1994-07-25,127.0,127.0,127.0,127.0,0,9.64908377339394,9.64908377339394,9.64908377339394,9.64908377339394,0,0.0,1.0
1994-07-26,124.0,124.0,123.0,123.0,800,9.42115266063661,9.42115266063661,9.34517562305083,9.34517562305083,10529.4971404589,0.0,1.0
1994-07-27,124.0,124.0,123.0,123.0,0,9.42115266063661,9.42115266063661,9.34517562305083,9.34517562305083,0,0.0,1.0
1994-07-28,127.0,132.0,126.0,132.0,2700,9.64908377339394,10.0289689613228,9.57310673580816,10.0289689613228,35537.0528490488,0.0,1.0
1994-07-29,127.0,127.0,127.0,127.0,0,9.64908377339394,9.64908377339394,9.64908377339394,9.64908377339394,0,0.0,1.0
1994-08-01,127.0,127.0,127.0,127.0,0,9.64908377339394,9.64908377339394,9.64908377339394,9.64908377339394,0,0.0,1.0
1994-08-02,124.0,124.0,124.0,124.0,100,9.42115266063661,9.42115266063661,9.42115266063661,9.42115266063661,1316.18714255736,0.0,1.0
1994-08-03,134.0,134.0,124.0,124.0,300,10.1809230364944,10.1809230364944,9.42115266063661,9.42115266063661,3948.56142767209,0.0,1.0
1994-08-04,134.0,134.0,124.0,124.0,0,10.1809230364944,10.1809230364944,9.42115266063661,9.42115266063661,0,0.0,1.0
1994-08-05,127.0,127.0,127.0,127.0,300,9.64908377339394,9.64908377339394,9.64908377339394,9.64908377339394,3948.56142767209,0.0,1.0
1994-08-08,127.0,127.0,127.0,127.0,0,9.64908377339394,9.64908377339394,9.64908377339394,9.64908377339394,0,0.0,1.0
1994-08-09,127.0,127.0,127.0,127.0,0,9.64908377339394,9.64908377339394,9.64908377339394,9.64908377339394,0,0.0,1.0
1994-08-10,127.0,127.0,127.0,127.0,0,9.64908377339394,9.64908377339394,9.64908377339394,9.64908377339394,0,0.0,1.0
1994-08-11,127.0,127.0,127.0,127.0,0,9.64908377339394,9.64908377339394,9.64908377339394,9.64908377339394,0,0.0,1.0
1994-08-12,127.0,127.0,127.0,127.0,0,9.64908377339394,9.64908377339394,9.64908377339394,9.64908377339394,0,0.0,1.0
1994-08-15,127.0,127.0,127.0,127.0,0,9.64908377339394,9.64908377339394,9.64908377339394,9.64908377339394,0,0.0,1.0
1994-08-16,131.0,131.0,125.0,125.0,500,9.95299192373706,9.95299192373706,9.49712969822239,9.49712969822239,6580.93571278682,0.0,1.0
1994-08-17,131.0,131.0,125.0,125.0,0,9.95299192373706,9.95299192373706,9.49712969822239,9.49712969822239,0,0.0,1.0
1994-08-18,131.0,131.0,125.0,125.0,0,9.95299192373706,9.95299192373706,9.49712969822239,9.49712969822239,0,0.0,1.0
1994-08-19,131.0,131.0,131.0,131.0,0,9.95299192373706,9.95299192373706,9.95299192373706,9.95299192373706,0,0.0,1.0
1994-08-22,131.0,131.0,131.0,131.0,0,9.95299192373706,9.95299192373706,9.95299192373706,9.95299192373706,0,0.0,1.0
1994-08-23,131.0,131.0,125.0,125.0,0,9.95299192373706,9.95299192373706,9.49712969822239,9.49712969822239,0,0.0,1.0
1994-08-24,131.0,131.0,131.0,131.0,0,9.95299192373706,9.95299192373706,9.95299192373706,9.95299192373706,0,0.0,1.0
1994-08-25,131.0,131.0,131.0,131.0,0,9.95299192373706,9.95299192373706,9.95299192373706,9.95299192373706,0,0.0,1.0
1994-08-26,131.0,131.0,125.0,125.0,0,9.95299192373706,9.95299192373706,9.49712969822239,9.49712969822239,0,0.0,1.0
1994-08-29,124.0,124.0,124.0,124.0,300,9.42115266063661,9.42115266063661,9.42115266063661,9.42115266063661,3948.56142767209,0.0,1.0
1994-08-30,124.0,124.0,124.0,124.0,0,9.42115266063661,9.42115266063661,9.42115266063661,9.42115266063661,0,0.0,1.0
1994-08-31,124.0,124.0,124.0,124.0,0,9.42115266063661,9.42115266063661,9.42115266063661,9.42115266063661,0,0.0,1.0
1994-09-01,124.0,124.0,124.0,124.0,0,9.42115266063661,9.42115266063661,9.42115266063661,9.42115266063661,0,0.0,1.0
1994-09-02,124.0,124.0,124.0,124.0,0,9.42115266063661,9.42115266063661,9.42115266063661,9.42115266063661,0,0.0,1.0
1994-09-06,124.0,124.0,124.0,124.0,0,9.42115266063661,9.42115266063661,9.42115266063661,9.42115266063661,0,0.0,1.0
1994-09-07,124.0,124.0,124.0,124.0,0,9.42115266063661,9.42115266063661,9.42115266063661,9.42115266063661,0,0.0,1.0
1994-09-08,124.0,124.0,124.0,124.0,0,9.42115266063661,9.42115266063661,9.42115266063661,9.42115266063661,0,0.0,1.0
1994-09-09,124.0,124.0,124.0,124.0,0,9.42115266063661,9.42115266063661,9.42115266063661,9.42115266063661,0,0.0,1.0
1994-09-12,124.0,124.0,124.0,124.0,0,9.42115266063661,9.42115266063661,9.42115266063661,9.42115266063661,0,0.0,1.0
1994-09-13,124.0,124.0,124.0,124.0,0,9.42115266063661,9.42115266063661,9.42115266063661,9.42115266063661,0,0.0,1.0
1994-09-14,124.0,124.0,124.0,124.0,0,9.42115266063661,9.42115266063661,9.42115266063661,9.42115266063661,0,0.0,1.0
1994-09-15,124.0,124.0,124.0,124.0,0,9.42115266063661,9.42115266063661,9.42115266063661,9.42115266063661,0,0.0,1.0
1994-09-16,132.0,132.0,132.0,132.0,100,10.0289689613228,10.0289689613228,10.0289689613228,10.0289689613228,1316.18714255737,0.0,1.0
1994-09-19,132.0,132.0,132.0,132.0,200,10.0289689613228,10.0289689613228,10.0289689613228,10.0289689613228,2632.37428511474,0.0,1.0
1994-09-20,132.0,132.0,132.0,132.0,0,10.0289689613228,10.0289689613228,10.0289689613228,10.0289689613228,0,0.0,1.0
1994-09-21,132.0,132.0,132.0,132.0,0,10.0289689613228,10.0289689613228,10.0289689613228,10.0289689613228,0,0.0,1.0
1994-09-22,132.0,132.0,132.0,132.0,0,10.0289689613228,10.0289689613228,10.0289689613228,10.0289689613228,0,0.0,1.0
1994-09-23,132.0,132.0,132.0,132.0,0,10.0289689613228,10.0289689613228,10.0289689613228,10.0289689613228,0,0.0,1.0
1994-09-26,132.0,132.0,132.0,132.0,0,10.0289689613228,10.0289689613228,10.0289689613228,10.0289689613228,0,0.0,1.0
1994-09-27,132.0,132.0,132.0,132.0,0,10.0289689613228,10.0289689613228,10.0289689613228,10.0289689613228,0,0.0,1.0
1994-09-28,124.8,124.8,124.0,124.0,3500,9.48193429070523,9.48193429070523,9.42115266063661,9.42115266063661,46066.5499895077,0.0,1.0
1994-09-29,128.0,132.0,128.0,132.0,600,9.72506081097972,10.0289689613228,9.72506081097972,10.0289689613228,7897.12285534419,0.0,1.0
1994-09-30,128.0,132.0,128.0,132.0,0,9.72506081097972,10.0289689613228,9.72506081097972,10.0289689613228,0,0.0,1.0
1994-10-03,128.0,128.0,128.0,128.0,0,9.72506081097972,9.72506081097972,9.72506081097972,9.72506081097972,0,0.0,1.0
1994-10-04,128.0,128.0,128.0,128.0,0,9.72506081097972,9.72506081097972,9.72506081097972,9.72506081097972,0,0.0,1.0
1994-10-05,127.5,132.0,127.5,132.0,1000,9.68707229218683,10.0289689613228,9.68707229218683,10.0289689613228,13161.8714255736,0.0,1.0
1994-10-06,127.5,127.5,127.5,127.5,0,9.68707229218683,9.68707229218683,9.68707229218683,9.68707229218683,0,0.0,1.0
1994-10-07,127.5,127.5,127.5,127.5,0,9.68707229218683,9.68707229218683,9.68707229218683,9.68707229218683,0,0.0,1.0
1994-10-10,127.5,127.5,127.5,127.5,0,9.68707229218683,9.68707229218683,9.68707229218683,9.68707229218683,0,0.0,1.0
1994-10-11,127.5,127.5,127.5,127.5,0,9.68707229218683,9.68707229218683,9.68707229218683,9.68707229218683,0,0.0,1.0
1994-10-12,127.5,127.5,127.5,127.5,0,9.68707229218683,9.68707229218683,9.68707229218683,9.68707229218683,0,0.0,1.0
1994-10-13,127.5,132.0,127.5,132.0,0,9.68707229218683,10.0289689613228,9.68707229218683,10.0289689613228,0,0.0,1.0
1994-10-14,123.0,123.0,123.0,123.0,600,9.34517562305083,9.34517562305083,9.34517562305083,9.34517562305083,7897.12285534418,0.0,1.0
1994-10-17,127.5,127.5,127.5,127.5,300,9.72506081097972,9.72506081097972,9.72506081097972,9.72506081097972,3933.13735959525,0.5,1.0
1994-10-18,127.5,127.5,127.5,127.5,0,9.72506081097972,9.72506081097972,9.72506081097972,9.72506081097972,0,0.0,1.0
1994-10-19,131.4,131.4,131.4,131.4,2000,10.0225332593156,10.0225332593156,10.0225332593156,10.0225332593156,26220.9157306349,0.0,1.0
1994-10-20,131.37,131.37,131.37,131.37,0,10.020245009713,10.020245009713,10.020245009713,10.020245009713,0,0.0,1.0
1994-10-21,131.37,131.37,131.37,131.37,0,10.020245009713,10.020245009713,10.020245009713,10.020245009713,0,0.0,1.0
1994-10-24,131.37,131.37,131.37,131.37,0,10.020245009713,10.020245009713,10.020245009713,10.020245009713,0,0.0,1.0
1994-10-25,130.0,130.0,130.0,130.0,1700,9.91574827786168,9.91574827786168,9.91574827786168,9.91574827786168,22287.7783710397,0.0,1.0
1994-10-26,126.0,126.0,126.0,126.0,100,9.61064833085055,9.61064833085055,9.61064833085055,9.61064833085055,1311.04578653175,0.0,1.0
1994-10-27,130.0,131.0,130.0,131.0,200,9.91574827786168,9.99202326461446,9.91574827786168,9.99202326461446,2622.0915730635,0.0,1.0
1994-10-28,130.0,131.0,130.0,131.0,1000,9.91574827786168,9.99202326461446,9.91574827786168,9.99202326461446,13110.4578653175,0.0,1.0
1994-10-31,130.0,130.0,130.0,130.0,0,9.91574827786168,9.91574827786168,9.91574827786168,9.91574827786168,0,0.0,1.0
1994-11-01,127.0,127.0,127.0,127.0,600,9.68692331760333,9.68692331760333,9.68692331760333,9.68692331760333,7866.2747191905,0.0,1.0
1994-11-02,127.0,127.0,127.0,127.0,0,9.68692331760333,9.68692331760333,9.68692331760333,9.68692331760333,0,0.0,1.0
1994-11-03,127.0,127.0,127.0,127.0,0,9.68692331760333,9.68692331760333,9.68692331760333,9.68692331760333,0,0.0,1.0
1994-11-04,127.0,127.0,127.0,127.0,0,9.68692331760333,9.68692331760333,9.68692331760333,9.68692331760333,0,0.0,1.0
1994-11-07,127.0,127.0,127.0,127.0,0,9.68692331760333,9.68692331760333,9.68692331760333,9.68692331760333,0,0.0,1.0
1994-11-08,127.0,127.0,127.0,127.0,0,9.68692331760333,9.68692331760333,9.68692331760333,9.68692331760333,0,0.0,1.0
1994-11-09,127.0,127.0,127.0,127.0,0,9.68692331760333,9.68692331760333,9.68692331760333,9.68692331760333,0,0.0,1.0
1994-11-10,127.0,127.0,127.0,127.0,0,9.68692331760333,9.68692331760333,9.68692331760333,9.68692331760333,0,0.0,1.0
1994-11-11,127.0,127.0,127.0,127.0,0,9.68692331760333,9.68692331760333,9.68692331760333,9.68692331760333,0,0.0,1.0
1994-11-14,127.0,127.0,127.0,127.0,0,9.68692331760333,9.68692331760333,9.68692331760333,9.68692331760333,0,0.0,1.0
1994-11-15,127.0,127.0,127.0,127.0,0,9.68692331760333,9.68692331760333,9.68692331760333,9.68692331760333,0,0.0,1.0
1994-11-16,125.0,126.0,125.0,125.0,1700,9.53437334409777,9.61064833085055,9.53437334409777,9.53437334409777,22287.7783710397,0.0,1.0
1994-11-17,125.0,126.0,125.0,125.0,0,9.53437334409777,9.61064833085055,9.53437334409777,9.53437334409777,0,0.0,1.0
1994-11-18,126.0,126.0,126.0,126.0,12200,9.61064833085055,9.61064833085055,9.61064833085055,9.61064833085055,159947.585956873,0.0,1.0
1994-11-21,126.0,126.0,126.0,126.0,0,9.61064833085055,9.61064833085055,9.61064833085055,9.61064833085055,0,0.0,1.0
1994-11-22,126.0,126.0,126.0,126.0,0,9.61064833085055,9.61064833085055,9.61064833085055,9.61064833085055,0,0.0,1.0
1994-11-23,126.0,126.0,126.0,126.0,0,9.61064833085055,9.61064833085055,9.61064833085055,9.61064833085055,0,0.0,1.0
1994-11-25,126.0,126.0,126.0,126.0,0,9.61064833085055,9.61064833085055,9.61064833085055,9.61064833085055,0,0.0,1.0
1994-11-28,126.0,126.0,126.0,126.0,0,9.61064833085055,9.61064833085055,9.61064833085055,9.61064833085055,0,0.0,1.0
1994-11-29,126.0,126.0,126.0,126.0,0,9.61064833085055,9.61064833085055,9.61064833085055,9.61064833085055,0,0.0,1.0
1994-11-30,124.0,124.0,124.0,124.0,100,9.45809835734499,9.45809835734499,9.45809835734499,9.45809835734499,1311.04578653175,0.0,1.0
1994-12-01,124.0,124.0,124.0,124.0,0,9.45809835734499,9.45809835734499,9.45809835734499,9.45809835734499,0,0.0,1.0
1994-12-02,122.0,122.0,122.0,122.0,200,9.30554838383942,9.30554838383942,9.30554838383942,9.30554838383942,2622.0915730635,0.0,1.0
1994-12-05,126.5,126.5,126.5,126.5,300,9.64878582422694,9.64878582422694,9.64878582422694,9.64878582422694,3933.13735959525,0.0,1.0
1994-12-06,124.0,124.0,123.8,123.8,6900,9.45809835734499,9.45809835734499,9.44284335999443,9.44284335999443,90462.1592706906,0.0,1.0
1994-12-07,124.0,124.0,124.0,124.0,0,9.45809835734499,9.45809835734499,9.45809835734499,9.45809835734499,0,0.0,1.0
1994-12-08,122.0,122.0,122.0,122.0,1000,9.30554838383942,9.30554838383942,9.30554838383942,9.30554838383942,13110.4578653175,0.0,1.0
1994-12-09,122.0,122.0,122.0,122.0,0,9.30554838383942,9.30554838383942,9.30554838383942,9.30554838383942,0,0.0,1.0
1994-12-12,128.0,128.0,128.0,128.0,100,9.76319830435611,9.76319830435611,9.76319830435611,9.76319830435611,1311.04578653175,0.0,1.0
1994-12-13,120.0,123.0,120.0,120.0,400,9.15299841033386,9.3818233705922,9.15299841033386,9.15299841033386,5244.18314612699,0.0,1.0
1994-12-14,124.0,128.0,120.0,120.0,600,9.45809835734499,9.76319830435611,9.15299841033386,9.15299841033386,7866.27471919049,0.0,1.0
1994-12-15,128.0,128.0,128.0,128.0,500,9.76319830435611,9.76319830435611,9.76319830435611,9.76319830435611,6555.22893265875,0.0,1.0
1994-12-16,122.0,128.0,121.0,128.0,500,9.30554838383942,9.76319830435611,9.22927339708664,9.76319830435611,6555.22893265875,0.0,1.0
1994-12-19,122.0,122.0,122.0,122.0,0,9.30554838383942,9.30554838383942,9.30554838383942,9.30554838383942,0,0.0,1.0
1994-12-20,128.0,128.0,121.0,128.0,200,9.76319830435611,9.76319830435611,9.22927339708664,9.76319830435611,2622.0915730635,0.0,1.0
1994-12-21,124.0,124.0,124.0,124.0,200,9.45809835734499,9.45809835734499,9.45809835734499,9.45809835734499,2622.0915730635,0.0,1.0
1994-12-22,124.0,124.0,124.0,124.0,0,9.45809835734499,9.45809835734499,9.45809835734499,9.45809835734499,0,0.0,1.0
1994-12-23,124.0,124.0,124.0,124.0,0,9.45809835734499,9.45809835734499,9.45809835734499,9.45809835734499,0,0.0,1.0
1994-12-27,124.0,124.0,124.0,124.0,0,9.45809835734499,9.45809835734499,9.45809835734499,9.45809835734499,0,0.0,1.0
1994-12-28,120.5,120.5,120.0,120.0,200,9.19113590371025,9.19113590371025,9.15299841033386,9.15299841033386,2622.0915730635,0.0,1.0
1994-12-29,120.0,120.0,120.0,120.0,100,9.15299841033386,9.15299841033386,9.15299841033386,9.15299841033386,1311.04578653175,0.0,1.0
1994-12-30,124.0,127.0,120.0,120.0,300,9.45809835734499,9.68692331760333,9.15299841033386,9.15299841033386,3933.13735959525,0.0,1.0
1995-01-03,120.0,120.0,120.0,120.0,100,9.15299841033386,9.15299841033386,9.15299841033386,9.15299841033386,1311.04578653175,0.0,1.0
1995-01-04,120.0,120.0,120.0,120.0,0,9.15299841033386,9.15299841033386,9.15299841033386,9.15299841033386,0,0.0,1.0
1995-01-05,120.0,120.0,120.0,120.0,0,9.15299841033386,9.15299841033386,9.15299841033386,9.15299841033386,0,0.0,1.0
1995-01-06,120.0,120.0,120.0,120.0,0,9.15299841033386,9.15299841033386,9.15299841033386,9.15299841033386,0,0.0,1.0
1995-01-09,120.0,120.0,120.0,120.0,0,9.15299841033386,9.15299841033386,9.15299841033386,9.15299841033386,0,0.0,1.0
1995-01-10,120.0,120.0,120.0,120.0,0,9.15299841033386,9.15299841033386,9.15299841033386,9.15299841033386,0,0.0,1.0
1995-01-11,120.0,120.0,120.0,120.0,0,9.15299841033386,9.15299841033386,9.15299841033386,9.15299841033386,0,0.0,1.0
1995-01-12,120.0,120.0,120.0,120.0,0,9.15299841033386,9.15299841033386,9.15299841033386,9.15299841033386,0,0.0,1.0
1995-01-13,127.0,127.0,127.0,127.0,100,9.72506081097972,9.72506081097972,9.72506081097972,9.72506081097972,1305.90443050613,0.5,1.0
1995-01-16,123.0,123.0,123.0,123.0,600,9.41875968307485,9.41875968307485,9.41875968307485,9.41875968307485,7835.42658303681,0.0,1.0
1995-01-17,123.0,123.0,123.0,123.0,0,9.41875968307485,9.41875968307485,9.41875968307485,9.41875968307485,0,0.0,1.0
1995-01-18,123.0,123.0,123.0,123.0,0,9.41875968307485,9.41875968307485,9.41875968307485,9.41875968307485,0,0.0,1.0
1995-01-19,123.0,123.0,123.0,123.0,0,9.41875968307485,9.41875968307485,9.41875968307485,9.41875968307485,0,0.0,1.0
1995-01-20,119.0,119.0,119.0,119.0,900,9.11245855516998,9.11245855516998,9.11245855516998,9.11245855516998,11753.1398745552,0.0,1.0
1995-01-23,118.0,118.0,117.0,117.0,400,9.03588327319376,9.03588327319376,8.95930799121754,8.95930799121754,5223.61772202454,0.0,1.0
1995-01-24,118.0,118.0,118.0,118.0,0,9.03588327319376,9.03588327319376,9.03588327319376,9.03588327319376,0,0.0,1.0
1995-01-25,118.0,118.0,118.0,118.0,0,9.03588327319376,9.03588327319376,9.03588327319376,9.03588327319376,0,0.0,1.0
1995-01-26,118.0,118.0,118.0,118.0,0,9.03588327319376,9.03588327319376,9.03588327319376,9.03588327319376,0,0.0,1.0
1995-01-27,117.0,117.0,117.0,117.0,100,8.95930799121754,8.95930799121754,8.95930799121754,8.95930799121754,1305.90443050613,0.0,1.0
1995-01-30,118.0,118.0,118.0,118.0,300,9.03588327319376,9.03588327319376,9.03588327319376,9.03588327319376,3917.7132915184,0.0,1.0
1995-01-31,118.0,118.0,118.0,118.0,0,9.03588327319376,9.03588327319376,9.03588327319376,9.03588327319376,0,0.0,1.0
1995-02-01,118.0,118.0,118.0,118.0,0,9.03588327319376,9.03588327319376,9.03588327319376,9.03588327319376,0,0.0,1.0
1995-02-02,118.0,118.0,118.0,118.0,0,9.03588327319376,9.03588327319376,9.03588327319376,9.03588327319376,0,0.0,1.0
1995-02-03,118.0,118.0,118.0,118.0,0,9.03588327319376,9.03588327319376,9.03588327319376,9.03588327319376,0,0.0,1.0
1995-02-06,118.0,118.0,118.0,118.0,0,9.03588327319376,9.03588327319376,9.03588327319376,9.03588327319376,0,0.0,1.0
1995-02-07,118.0,118.0,118.0,118.0,100,9.03588327319376,9.03588327319376,9.03588327319376,9.03588327319376,1305.90443050613,0.0,1.0
1995-02-08,120.0,120.0,120.0,120.0,300,9.18903383714619,9.18903383714619,9.18903383714619,9.18903383714619,3917.7132915184,0.0,1.0
1995-02-09,120.0,120.0,120.0,120.0,0,9.18903383714619,9.18903383714619,9.18903383714619,9.18903383714619,0,0.0,1.0
1995-02-10,120.0,120.0,120.0,120.0,0,9.18903383714619,9.18903383714619,9.18903383714619,9.18903383714619,0,0.0,1.0
1995-02-13,120.0,120.0,120.0,120.0,0,9.18903383714619,9.18903383714619,9.18903383714619,9.18903383714619,0,0.0,1.0
1995-02-14,120.0,120.0,120.0,120.0,0,9.18903383714619,9.18903383714619,9.18903383714619,9.18903383714619,0,0.0,1.0
1995-02-15,130.0,130.0,130.0,130.0,0,9.95478665690838,9.95478665690838,9.95478665690838,9.95478665690838,0,0.0,1.0
1995-02-16,121.0,121.0,121.0,121.0,300,9.26560911912241,9.26560911912241,9.26560911912241,9.26560911912241,3917.7132915184,0.0,1.0
1995-02-17,121.0,121.0,121.0,121.0,200,9.26560911912241,9.26560911912241,9.26560911912241,9.26560911912241,2611.80886101227,0.0,1.0
1995-02-21,122.0,122.0,122.0,122.0,900,9.34218440109863,9.34218440109863,9.34218440109863,9.34218440109863,11753.1398745552,0.0,1.0
1995-02-22,121.0,121.0,121.0,121.0,400,9.26560911912241,9.26560911912241,9.26560911912241,9.26560911912241,5223.61772202454,0.0,1.0
1995-02-23,121.0,121.0,121.0,121.0,0,9.26560911912241,9.26560911912241,9.26560911912241,9.26560911912241,0,0.0,1.0
1995-02-24,121.0,121.0,121.0,121.0,0,9.26560911912241,9.26560911912241,9.26560911912241,9.26560911912241,0,0.0,1.0
1995-02-27,121.0,121.0,121.0,121.0,0,9.26560911912241,9.26560911912241,9.26560911912241,9.26560911912241,0,0.0,1.0
1995-02-28,130.0,130.0,130.0,130.0,200,9.95478665690838,9.95478665690838,9.95478665690838,9.95478665690838,2611.80886101227,0.0,1.0
1995-03-01,130.0,130.0,130.0,130.0,0,9.95478665690838,9.95478665690838,9.95478665690838,9.95478665690838,0,0.0,1.0
1995-03-02,130.0,130.0,130.0,130.0,0,9.95478665690838,9.95478665690838,9.95478665690838,9.95478665690838,0,0.0,1.0
1995-03-03,130.0,130.0,130.0,130.0,0,9.95478665690838,9.95478665690838,9.95478665690838,9.95478665690838,0,0.0,1.0
1995-03-06,122.0,122.0,120.0,121.0,900,9.34218440109863,9.34218440109863,9.18903383714619,9.26560911912241,11753.1398745552,0.0,1.0
1995-03-07,122.0,122.0,121.0,121.0,1200,9.34218440109863,9.34218440109863,9.26560911912241,9.26560911912241,15670.8531660736,0.0,1.0
1995-03-08,124.0,124.0,121.0,121.0,1100,9.49533496505107,9.49533496505107,9.26560911912241,9.26560911912241,14364.9487355675,0.0,1.0
1995-03-09,122.3,122.3,120.0,122.0,3600,9.3651569856915,9.3651569856915,9.18903383714619,9.34218440109863,47012.5594982208,0.0,1.0
1995-03-10,120.0,120.0,120.0,120.0,2500,9.18903383714619,9.18903383714619,9.18903383714619,9.18903383714619,32647.6107626534,0.0,1.0
1995-03-13,121.0,121.0,120.0,120.0,600,9.26560911912241,9.26560911912241,9.18903383714619,9.18903383714619,7835.42658303681,0.0,1.0
1995-03-14,130.0,130.0,130.0,130.0,100,9.95478665690838,9.95478665690838,9.95478665690838,9.95478665690838,1305.90443050613,0.0,1.0
1995-03-15,130.0,130.0,130.0,130.0,0,9.95478665690838,9.95478665690838,9.95478665690838,9.95478665690838,0,0.0,1.0
1995-03-16,130.0,130.0,130.0,130.0,0,9.95478665690838,9.95478665690838,9.95478665690838,9.95478665690838,0,0.0,1.0
1995-03-17,125.0,125.0,120.0,120.0,7600,9.57191024702729,9.57191024702729,9.18903383714619,9.18903383714619,99248.7367184662,0.0,1.0
1995-03-20,120.0,120.0,120.0,120.0,100,9.18903383714619,9.18903383714619,9.18903383714619,9.18903383714619,1305.90443050613,0.0,1.0
1995-03-21,120.0,120.0,120.0,120.0,0,9.18903383714619,9.18903383714619,9.18903383714619,9.18903383714619,0,0.0,1.0
1995-03-22,120.0,120.0,120.0,120.0,0,9.18903383714619,9.18903383714619,9.18903383714619,9.18903383714619,0,0.0,1.0
1995-03-23,120.0,120.0,120.0,120.0,0,9.18903383714619,9.18903383714619,9.18903383714619,9.18903383714619,0,0.0,1.0
1995-03-24,125.5,125.5,125.5,125.5,200,9.6101978880154,9.6101978880154,9.6101978880154,9.6101978880154,2611.80886101227,0.0,1.0
1995-03-27,125.5,125.5,125.5,125.5,0,9.6101978880154,9.6101978880154,9.6101978880154,9.6101978880154,0,0.0,1.0
1995-03-28,125.5,125.5,125.5,125.5,0,9.6101978880154,9.6101978880154,9.6101978880154,9.6101978880154,0,0.0,1.0
1995-03-29,125.5,125.5,125.5,125.5,0,9.6101978880154,9.6101978880154,9.6101978880154,9.6101978880154,0,0.0,1.0
1995-03-30,125.5,125.5,125.5,125.5,0,9.6101978880154,9.6101978880154,9.6101978880154,9.6101978880154,0,0.0,1.0
1995-03-31,125.5,125.5,125.5,125.5,0,9.6101978880154,9.6101978880154,9.6101978880154,9.6101978880154,0,0.0,1.0
1995-04-03,122.0,122.0,122.0,122.0,200,9.34218440109863,9.34218440109863,9.34218440109863,9.34218440109863,2611.80886101227,0.0,1.0
1995-04-04,125.3,125.3,121.0,121.0,1400,9.59488283162015,9.59488283162015,9.26560911912241,9.26560911912241,18282.6620270859,0.0,1.0
1995-04-05,125.3,125.3,121.0,121.0,0,9.59488283162015,9.59488283162015,9.26560911912241,9.26560911912241,0,0.0,1.0
1995-04-06,125.3,125.3,121.0,121.0,0,9.59488283162015,9.59488283162015,9.26560911912241,9.26560911912241,0,0.0,1.0
1995-04-07,125.25,125.25,125.25,125.25,0,9.62934170850945,9.62934170850945,9.62934170850945,9.62934170850945,0,0.5,1.0
1995-04-10,121.0,121.0,121.0,121.0,100,9.30259757867979,9.30259757867979,9.30259757867979,9.30259757867979,1300.71196756178,0.0,1.0
1995-04-11,122.0,122.0,122.0,122.0,100,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,1300.71196756178,0.0,1.0
1995-04-12,121.0,121.0,121.0,121.0,100,9.30259757867979,9.30259757867979,9.30259757867979,9.30259757867979,1300.71196756178,0.0,1.0
1995-04-13,121.0,121.0,121.0,121.0,0,9.30259757867979,9.30259757867979,9.30259757867979,9.30259757867979,0,0.0,1.0
1995-04-17,121.0,121.0,121.0,121.0,0,9.30259757867979,9.30259757867979,9.30259757867979,9.30259757867979,0,0.0,1.0
1995-04-18,121.0,121.0,121.0,121.0,0,9.30259757867979,9.30259757867979,9.30259757867979,9.30259757867979,0,0.0,1.0
1995-04-19,121.0,121.0,121.0,121.0,0,9.30259757867979,9.30259757867979,9.30259757867979,9.30259757867979,0,0.0,1.0
1995-04-20,121.0,121.0,121.0,121.0,0,9.30259757867979,9.30259757867979,9.30259757867979,9.30259757867979,0,0.0,1.0
1995-04-21,121.0,121.0,121.0,121.0,200,9.30259757867979,9.30259757867979,9.30259757867979,9.30259757867979,2601.42393512355,0.0,1.0
1995-04-24,121.0,121.0,121.0,121.0,0,9.30259757867979,9.30259757867979,9.30259757867979,9.30259757867979,0,0.0,1.0
1995-04-25,122.5,122.5,121.0,121.0,1000,9.41791903626673,9.41791903626673,9.30259757867979,9.30259757867979,13007.1196756178,0.0,1.0
1995-04-26,121.0,121.0,121.0,121.0,200,9.30259757867979,9.30259757867979,9.30259757867979,9.30259757867979,2601.42393512355,0.0,1.0
1995-04-27,122.0,122.0,121.0,121.0,900,9.37947855040442,9.37947855040442,9.30259757867979,9.30259757867979,11706.407708056,0.0,1.0
1995-04-28,121.0,121.0,121.0,121.0,100,9.30259757867979,9.30259757867979,9.30259757867979,9.30259757867979,1300.71196756178,0.0,1.0
1995-05-01,121.0,121.0,121.0,121.0,0,9.30259757867979,9.30259757867979,9.30259757867979,9.30259757867979,0,0.0,1.0
1995-05-02,121.0,121.0,121.0,121.0,0,9.30259757867979,9.30259757867979,9.30259757867979,9.30259757867979,0,0.0,1.0
1995-05-03,121.0,121.0,121.0,121.0,0,9.30259757867979,9.30259757867979,9.30259757867979,9.30259757867979,0,0.0,1.0
1995-05-04,122.0,122.0,122.0,122.0,100,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,1300.71196756178,0.0,1.0
1995-05-05,122.0,122.0,122.0,122.0,0,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,0,0.0,1.0
1995-05-08,122.0,122.0,122.0,122.0,0,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,0,0.0,1.0
1995-05-09,125.0,126.5,125.0,125.3,6600,9.61012146557829,9.72544292316523,9.61012146557829,9.63318575709568,85846.9898590772,0.0,1.0
1995-05-10,125.0,125.0,125.0,125.0,0,9.61012146557829,9.61012146557829,9.61012146557829,9.61012146557829,0,0.0,1.0
1995-05-11,125.0,125.0,125.0,125.0,0,9.61012146557829,9.61012146557829,9.61012146557829,9.61012146557829,0,0.0,1.0
1995-05-12,125.0,126.5,125.0,125.3,0,9.61012146557829,9.72544292316523,9.61012146557829,9.63318575709568,0,0.0,1.0
1995-05-15,122.0,122.0,121.0,121.0,200,9.37947855040442,9.37947855040442,9.30259757867979,9.30259757867979,2601.42393512355,0.0,1.0
1995-05-16,122.0,122.0,121.0,121.0,0,9.37947855040442,9.37947855040442,9.30259757867979,9.30259757867979,0,0.0,1.0
1995-05-17,122.0,122.0,121.0,121.0,0,9.37947855040442,9.37947855040442,9.30259757867979,9.30259757867979,0,0.0,1.0
1995-05-18,126.0,126.0,123.9,123.9,200,9.68700243730292,9.68700243730292,9.52555239668121,9.52555239668121,2601.42393512355,0.0,1.0
1995-05-19,122.0,122.0,121.0,121.0,200,9.37947855040442,9.37947855040442,9.30259757867979,9.30259757867979,2601.42393512355,0.0,1.0
1995-05-22,122.0,122.0,121.0,121.0,0,9.37947855040442,9.37947855040442,9.30259757867979,9.30259757867979,0,0.0,1.0
1995-05-23,122.0,122.0,122.0,122.0,0,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,0,0.0,1.0
1995-05-24,122.0,122.0,122.0,122.0,0,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,0,0.0,1.0
1995-05-25,122.0,122.0,122.0,122.0,0,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,0,0.0,1.0
1995-05-26,122.0,122.0,121.0,121.0,0,9.37947855040442,9.37947855040442,9.30259757867979,9.30259757867979,0,0.0,1.0
1995-05-30,122.0,122.0,122.0,122.0,0,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,0,0.0,1.0
1995-05-31,122.0,122.0,122.0,122.0,0,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,0,0.0,1.0
1995-06-01,122.0,122.0,122.0,122.0,0,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,0,0.0,1.0
1995-06-02,122.0,122.0,122.0,122.0,0,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,0,0.0,1.0
1995-06-05,122.0,122.0,122.0,122.0,200,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,2601.42393512355,0.0,1.0
1995-06-06,122.0,122.0,122.0,122.0,0,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,0,0.0,1.0
1995-06-07,122.0,122.0,122.0,122.0,0,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,0,0.0,1.0
1995-06-08,122.0,122.0,122.0,122.0,0,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,0,0.0,1.0
1995-06-09,122.0,122.0,122.0,122.0,100,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,1300.71196756178,0.0,1.0
1995-06-12,122.0,122.0,122.0,122.0,0,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,0,0.0,1.0
1995-06-13,132.0,132.0,132.0,132.0,1000,10.1482882676507,10.1482882676507,10.1482882676507,10.1482882676507,13007.1196756177,0.0,1.0
1995-06-14,122.0,122.0,122.0,122.0,1000,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,13007.1196756178,0.0,1.0
1995-06-15,122.0,122.0,122.0,122.0,0,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,0,0.0,1.0
1995-06-16,122.0,122.0,122.0,122.0,0,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,0,0.0,1.0
1995-06-19,122.5,122.5,122.0,122.0,2600,9.41791903626673,9.41791903626673,9.37947855040442,9.37947855040442,33818.5111566062,0.0,1.0
1995-06-20,122.5,122.5,122.5,122.5,0,9.41791903626673,9.41791903626673,9.41791903626673,9.41791903626673,0,0.0,1.0
1995-06-21,122.5,122.5,122.5,122.5,0,9.41791903626673,9.41791903626673,9.41791903626673,9.41791903626673,0,0.0,1.0
1995-06-22,122.1,122.1,122.1,122.1,1000,9.38716664757688,9.38716664757688,9.38716664757688,9.38716664757688,13007.1196756178,0.0,1.0
1995-06-23,122.12,122.12,122.12,122.12,0,9.38870426701137,9.38870426701137,9.38870426701137,9.38870426701137,0,0.0,1.0
1995-06-26,125.0,125.0,125.0,125.0,1000,9.61012146557829,9.61012146557829,9.61012146557829,9.61012146557829,13007.1196756178,0.0,1.0
1995-06-27,125.0,125.0,125.0,125.0,0,9.61012146557829,9.61012146557829,9.61012146557829,9.61012146557829,0,0.0,1.0
1995-06-28,125.0,125.0,125.0,125.0,0,9.61012146557829,9.61012146557829,9.61012146557829,9.61012146557829,0,0.0,1.0
1995-06-29,125.0,125.0,125.0,125.0,0,9.61012146557829,9.61012146557829,9.61012146557829,9.61012146557829,0,0.0,1.0
1995-06-30,122.5,127.0,122.0,127.0,1000,9.41791903626673,9.76388340902755,9.37947855040442,9.76388340902755,13007.1196756178,0.0,1.0
1995-07-03,122.5,122.5,122.5,122.5,0,9.41791903626673,9.41791903626673,9.41791903626673,9.41791903626673,0,0.0,1.0
1995-07-05,123.0,123.0,122.0,122.0,300,9.45635952212904,9.45635952212904,9.37947855040442,9.37947855040442,3902.13590268533,0.0,1.0
1995-07-06,122.0,122.0,122.0,122.0,100,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,1300.71196756178,0.0,1.0
1995-07-07,122.0,122.0,122.0,122.0,100,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,1300.71196756178,0.0,1.0
1995-07-10,122.0,122.0,122.0,122.0,0,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,0,0.0,1.0
1995-07-11,122.0,122.0,122.0,122.0,200,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,2601.42393512355,0.0,1.0
1995-07-12,122.0,122.0,122.0,122.0,0,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,0,0.0,1.0
1995-07-13,122.0,122.0,122.0,122.0,0,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,0,0.0,1.0
1995-07-14,122.0,122.0,122.0,122.0,0,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,0,0.0,1.0
1995-07-17,122.0,122.0,122.0,122.0,500,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,6503.55983780888,0.0,1.0
1995-07-18,122.0,122.0,122.0,122.0,0,9.37947855040442,9.37947855040442,9.37947855040442,9.37947855040442,0,0.0,1.0
1995-07-19,122.0,122.0,122.0,122.0,200,9.41791903626673,9.41791903626673,9.41791903626673,9.41791903626673,2590.8058782455,0.5,1.0
1995-07-20,122.0,122.0,122.0,122.0,100,9.41791903626673,9.41791903626673,9.41791903626673,9.41791903626673,1295.40293912275,0.0,1.0
1995-07-21,122.0,122.5,122.0,122.0,12100,9.41791903626673,9.45651706510389,9.41791903626673,9.41791903626673,156743.755633853,0.0,1.0
1995-07-24,122.0,122.0,122.0,122.0,0,9.41791903626673,9.41791903626673,9.41791903626673,9.41791903626673,0,0.0,1.0
1995-07-25,122.0,122.0,122.0,122.0,100,9.41791903626673,9.41791903626673,9.41791903626673,9.41791903626673,1295.40293912275,0.0,1.0
1995-07-26,122.0,122.0,122.0,122.0,200,9.41791903626673,9.41791903626673,9.41791903626673,9.41791903626673,2590.8058782455,0.0,1.0
1995-07-27,122.0,122.0,122.0,122.0,100,9.41791903626673,9.41791903626673,9.41791903626673,9.41791903626673,1295.40293912275,0.0,1.0
1995-07-28,122.0,122.0,119.5,122.0,3200,9.41791903626673,9.41791903626673,9.22492889208093,9.41791903626673,41452.8940519279,0.0,1.0
1995-07-31,122.0,122.0,122.0,122.0,0,9.41791903626673,9.41791903626673,9.41791903626673,9.41791903626673,0,0.0,1.0
1995-08-01,122.0,122.0,122.0,122.0,0,9.41791903626673,9.41791903626673,9.41791903626673,9.41791903626673,0,0.0,1.0
1995-08-02,119.0,119.0,119.0,119.0,300,9.18633086324378,9.18633086324378,9.18633086324378,9.18633086324378,3886.20881736824,0.0,1.0
1995-08-03,119.0,119.0,119.0,119.0,0,9.18633086324378,9.18633086324378,9.18633086324378,9.18633086324378,0,0.0,1.0
1995-08-04,120.0,122.0,116.0,116.0,10100,9.26352692091809,9.41791903626673,8.95474269022082,8.95474269022082,130835.696851398,0.0,1.0
1995-08-07,121.3,121.3,120.0,120.0,1900,9.36388179589471,9.36388179589471,9.26352692091809,9.26352692091809,24612.6558433322,0.0,1.0
1995-08-08,125.0,125.0,125.0,125.0,200,9.64950720928968,9.64950720928968,9.64950720928968,9.64950720928968,2590.8058782455,0.0,1.0
1995-08-09,125.0,125.0,125.0,125.0,0,9.64950720928968,9.64950720928968,9.64950720928968,9.64950720928968,0,0.0,1.0
1995-08-10,120.0,120.0,120.0,120.0,200,9.26352692091809,9.26352692091809,9.26352692091809,9.26352692091809,2590.8058782455,0.0,1.0
1995-08-11,119.0,122.0,119.0,121.0,3200,9.18633086324378,9.41791903626673,9.18633086324378,9.34072297859241,41452.8940519279,0.0,1.0
1995-08-14,119.0,119.0,119.0,119.0,0,9.18633086324378,9.18633086324378,9.18633086324378,9.18633086324378,0,0.0,1.0
1995-08-15,123.0,123.0,123.0,123.0,1000,9.49511509394105,9.49511509394105,9.49511509394105,9.49511509394105,12954.0293912275,0.0,1.0
1995-08-16,123.0,123.0,123.0,123.0,0,9.49511509394105,9.49511509394105,9.49511509394105,9.49511509394105,0,0.0,1.0
1995-08-17,123.0,123.0,123.0,123.0,100,9.49511509394105,9.49511509394105,9.49511509394105,9.49511509394105,1295.40293912275,0.0,1.0
1995-08-18,129.0,129.0,127.0,129.0,700,9.95829143998695,9.95829143998695,9.80389932463832,9.95829143998695,9067.82057385924,0.0,1.0
1995-08-21,124.0,124.0,124.0,124.0,200,9.57231115161536,9.57231115161536,9.57231115161536,9.57231115161536,2590.8058782455,0.0,1.0
1995-08-22,124.0,124.0,124.0,124.0,0,9.57231115161536,9.57231115161536,9.57231115161536,9.57231115161536,0,0.0,1.0
1995-08-23,124.0,124.0,124.0,124.0,0,9.57231115161536,9.57231115161536,9.57231115161536,9.57231115161536,0,0.0,1.0
1995-08-24,126.0,126.0,126.0,126.0,100,9.726703266964,9.726703266964,9.726703266964,9.726703266964,1295.40293912275,0.0,1.0
1995-08-25,126.0,126.0,126.0,126.0,0,9.726703266964,9.726703266964,9.726703266964,9.726703266964,0,0.0,1.0
1995-08-28,126.0,126.0,126.0,126.0,0,9.726703266964,9.726703266964,9.726703266964,9.726703266964,0,0.0,1.0
1995-08-29,126.0,126.0,126.0,126.0,0,9.726703266964,9.726703266964,9.726703266964,9.726703266964,0,0.0,1.0
1995-08-30,125.0,125.0,125.0,125.0,300,9.64950720928968,9.64950720928968,9.64950720928968,9.64950720928968,3886.20881736824,0.0,1.0
1995-08-31,125.0,125.0,125.0,125.0,0,9.64950720928968,9.64950720928968,9.64950720928968,9.64950720928968,0,0.0,1.0
1995-09-01,125.0,125.0,125.0,125.0,0,9.64950720928968,9.64950720928968,9.64950720928968,9.64950720928968,0,0.0,1.0
1995-09-05,125.0,125.0,125.0,125.0,0,9.64950720928968,9.64950720928968,9.64950720928968,9.64950720928968,0,0.0,1.0
1995-09-06,125.0,125.0,125.0,125.0,0,9.64950720928968,9.64950720928968,9.64950720928968,9.64950720928968,0,0.0,1.0
1995-09-07,125.0,125.0,125.0,125.0,0,9.64950720928968,9.64950720928968,9.64950720928968,9.64950720928968,0,0.0,1.0
1995-09-08,126.0,126.0,125.0,125.0,4500,9.726703266964,9.726703266964,9.64950720928968,9.64950720928968,58293.1322605237,0.0,1.0
1995-09-11,126.0,126.0,126.0,126.0,0,9.726703266964,9.726703266964,9.726703266964,9.726703266964,0,0.0,1.0
1995-09-12,126.0,126.0,126.0,126.0,0,9.726703266964,9.726703266964,9.726703266964,9.726703266964,0,0.0,1.0
1995-09-13,124.0,133.0,124.0,133.0,700,9.57231115161536,10.2670756706842,9.57231115161536,10.2670756706842,9067.82057385924,0.0,1.0
1995-09-14,129.0,129.0,129.0,129.0,100,9.95829143998695,9.95829143998695,9.95829143998695,9.95829143998695,1295.40293912275,0.0,1.0
1995-09-15,125.0,125.0,125.0,125.0,100,9.64950720928968,9.64950720928968,9.64950720928968,9.64950720928968,1295.40293912275,0.0,1.0
1995-09-18,125.0,125.0,125.0,125.0,0,9.64950720928968,9.64950720928968,9.64950720928968,9.64950720928968,0,0.0,1.0
1995-09-19,125.0,125.0,125.0,125.0,0,9.64950720928968,9.64950720928968,9.64950720928968,9.64950720928968,0,0.0,1.0
1995-09-20,125.0,125.0,125.0,125.0,0,9.64950720928968,9.64950720928968,9.64950720928968,9.64950720928968,0,0.0,1.0
1995-09-21,129.0,130.0,129.0,130.0,400,9.95829143998695,10.0354874976613,9.95829143998695,10.0354874976613,5181.61175649099,0.0,1.0
1995-09-22,127.0,127.0,126.0,126.0,1500,9.80389932463832,9.80389932463832,9.726703266964,9.726703266964,19431.0440868412,0.0,1.0
1995-09-25,127.0,127.0,127.0,127.0,0,9.80389932463832,9.80389932463832,9.80389932463832,9.80389932463832,0,0.0,1.0
1995-09-26,126.0,128.0,126.0,128.0,1800,9.726703266964,9.88109538231263,9.726703266964,9.88109538231263,23317.2529042095,0.0,1.0
1995-09-27,126.0,126.0,126.0,126.0,0,9.726703266964,9.726703266964,9.726703266964,9.726703266964,0,0.0,1.0
1995-09-28,126.0,126.0,126.0,126.0,0,9.726703266964,9.726703266964,9.726703266964,9.726703266964,0,0.0,1.0
1995-09-29,130.0,130.0,129.5,130.0,1600,10.0354874976613,10.0354874976613,9.99688946882411,10.0354874976613,20726.4470259639,0.0,1.0
1995-10-02,127.0,127.0,127.0,127.0,100,9.80389932463832,9.80389932463832,9.80389932463832,9.80389932463832,1295.40293912275,0.0,1.0
1995-10-03,127.0,127.0,127.0,127.0,0,9.80389932463832,9.80389932463832,9.80389932463832,9.80389932463832,0,0.0,1.0
1995-10-04,127.0,127.0,127.0,127.0,0,9.80389932463832,9.80389932463832,9.80389932463832,9.80389932463832,0,0.0,1.0
1995-10-05,132.0,132.0,132.0,132.0,100,10.1898796130099,10.1898796130099,10.1898796130099,10.1898796130099,1295.40293912275,0.0,1.0
1995-10-06,132.0,132.0,132.0,132.0,0,10.1898796130099,10.1898796130099,10.1898796130099,10.1898796130099,0,0.0,1.0
1995-10-09,132.0,132.0,132.0,132.0,0,10.1898796130099,10.1898796130099,10.1898796130099,10.1898796130099,0,0.0,1.0
1995-10-10,132.0,132.0,132.0,132.0,0,10.1898796130099,10.1898796130099,10.1898796130099,10.1898796130099,0,0.0,1.0
1995-10-11,132.0,132.0,132.0,132.0,0,10.1898796130099,10.1898796130099,10.1898796130099,10.1898796130099,0,0.0,1.0
1995-10-12,132.0,132.0,132.0,132.0,0,10.1898796130099,10.1898796130099,10.1898796130099,10.1898796130099,0,0.0,1.0
1995-10-13,132.0,132.0,132.0,132.0,0,10.1898796130099,10.1898796130099,10.1898796130099,10.1898796130099,0,0.0,1.0
1995-10-16,132.0,132.0,132.0,132.0,0,10.1898796130099,10.1898796130099,10.1898796130099,10.1898796130099,0,0.0,1.0
1995-10-17,132.0,132.0,132.0,132.0,0,10.1898796130099,10.1898796130099,10.1898796130099,10.1898796130099,0,0.0,1.0
1995-10-18,132.0,132.0,132.0,132.0,0,10.2284776418471,10.2284776418471,10.2284776418471,10.2284776418471,0,0.5,1.0
1995-10-19,126.0,129.5,126.0,129.5,300,9.76354683994492,10.0347564743878,9.76354683994492,10.0347564743878,3871.54387843478,0.0,1.0
1995-10-20,126.0,126.0,126.0,126.0,0,9.76354683994492,9.76354683994492,9.76354683994492,9.76354683994492,0,0.0,1.0
1995-10-23,126.0,126.0,126.0,126.0,0,9.76354683994492,9.76354683994492,9.76354683994492,9.76354683994492,0,0.0,1.0
1995-10-24,126.0,126.0,126.0,126.0,0,9.76354683994492,9.76354683994492,9.76354683994492,9.76354683994492,0,0.0,1.0
1995-10-25,126.0,126.0,126.0,126.0,0,9.76354683994492,9.76354683994492,9.76354683994492,9.76354683994492,0,0.0,1.0
1995-10-26,126.0,126.0,126.0,126.0,0,9.76354683994492,9.76354683994492,9.76354683994492,9.76354683994492,0,0.0,1.0
1995-10-27,126.0,126.0,126.0,126.0,0,9.76354683994492,9.76354683994492,9.76354683994492,9.76354683994492,0,0.0,1.0
1995-10-30,130.5,130.5,130.0,130.0,2500,10.1122449413715,10.1122449413715,10.0735007078797,10.0735007078797,32262.8656536232,0.0,1.0
1995-10-31,127.5,127.5,126.5,126.5,2000,9.87977954042046,9.87977954042046,9.80229107343677,9.80229107343677,25810.2925228985,0.0,1.0
1995-11-01,127.5,127.5,126.5,126.5,0,9.87977954042046,9.87977954042046,9.80229107343677,9.80229107343677,0,0.0,1.0
1995-11-02,128.0,128.0,128.0,128.0,200,9.9185237739123,9.9185237739123,9.9185237739123,9.9185237739123,2581.02925228985,0.0,1.0
1995-11-03,128.0,128.0,128.0,128.0,0,9.9185237739123,9.9185237739123,9.9185237739123,9.9185237739123,0,0.0,1.0
1995-11-06,128.0,128.0,128.0,128.0,0,9.9185237739123,9.9185237739123,9.9185237739123,9.9185237739123,0,0.0,1.0
1995-11-07,128.0,128.0,128.0,128.0,0,9.9185237739123,9.9185237739123,9.9185237739123,9.9185237739123,0,0.0,1.0
1995-11-08,128.0,128.0,128.0,128.0,0,9.9185237739123,9.9185237739123,9.9185237739123,9.9185237739123,0,0.0,1.0
1995-11-09,125.0,133.0,125.0,133.0,900,9.68605837296123,10.3059661088308,9.68605837296123,10.3059661088308,11614.6316353043,0.0,1.0
1995-11-10,127.0,127.0,127.0,127.0,100,9.84103530692861,9.84103530692861,9.84103530692861,9.84103530692861,1290.51462614493,0.0,1.0
1995-11-13,127.0,127.0,127.0,127.0,0,9.84103530692861,9.84103530692861,9.84103530692861,9.84103530692861,0,0.0,1.0
1995-11-14,127.0,127.0,127.0,127.0,0,9.84103530692861,9.84103530692861,9.84103530692861,9.84103530692861,0,0.0,1.0
1995-11-15,127.0,127.0,127.0,127.0,0,9.84103530692861,9.84103530692861,9.84103530692861,9.84103530692861,0,0.0,1.0
1995-11-16,127.0,127.0,127.0,127.0,0,9.84103530692861,9.84103530692861,9.84103530692861,9.84103530692861,0,0.0,1.0
1995-11-17,133.0,133.0,126.0,126.0,600,10.3059661088308,10.3059661088308,9.76354683994492,9.76354683994492,7743.08775686952,0.0,1.0
1995-11-20,137.0,142.0,130.0,137.0,2200,10.6159199767655,11.003362311684,10.0735007078797,10.6159199767655,28391.3217751884,0.0,1.0
1995-11-21,142.0,142.0,142.0,142.0,100,11.003362311684,11.003362311684,11.003362311684,11.003362311684,1290.51462614492,0.0,1.0
1995-11-22,142.0,142.0,142.0,142.0,0,11.003362311684,11.003362311684,11.003362311684,11.003362311684,0,0.0,1.0
1995-11-24,142.0,142.0,142.0,142.0,0,11.003362311684,11.003362311684,11.003362311684,11.003362311684,0,0.0,1.0
1995-11-27,142.0,142.0,142.0,142.0,0,11.003362311684,11.003362311684,11.003362311684,11.003362311684,0,0.0,1.0
1995-11-28,142.0,142.0,142.0,142.0,100,11.003362311684,11.003362311684,11.003362311684,11.003362311684,1290.51462614492,0.0,1.0
1995-11-29,133.0,142.0,133.0,133.0,300,10.3059661088308,11.003362311684,10.3059661088308,10.3059661088308,3871.54387843476,0.0,1.0
1995-11-30,142.0,142.0,142.0,142.0,100,11.003362311684,11.003362311684,11.003362311684,11.003362311684,1290.51462614492,0.0,1.0
1995-12-01,142.0,142.0,142.0,142.0,0,11.003362311684,11.003362311684,11.003362311684,11.003362311684,0,0.0,1.0
1995-12-04,143.0,143.0,142.0,142.0,1900,11.0808507786677,11.0808507786677,11.003362311684,11.003362311684,24519.7778967535,0.0,1.0
1995-12-05,137.0,137.0,137.0,137.0,100,10.6159199767655,10.6159199767655,10.6159199767655,10.6159199767655,1290.51462614493,0.0,1.0
1995-12-06,145.0,147.0,144.0,147.0,1900,11.235827712635,11.3908046466024,11.1583392456513,11.3908046466024,24519.7778967537,0.0,1.0
1995-12-07,145.0,145.0,145.0,145.0,0,11.235827712635,11.235827712635,11.235827712635,11.235827712635,0,0.0,1.0
1995-12-08,145.0,145.0,145.0,145.0,0,11.235827712635,11.235827712635,11.235827712635,11.235827712635,0,0.0,1.0
1995-12-11,140.0,140.0,140.0,140.0,100,10.8483853777166,10.8483853777166,10.8483853777166,10.8483853777166,1290.51462614492,0.0,1.0
1995-12-12,141.6,141.6,141.5,141.5,8000,10.9723669248905,10.9723669248905,10.9646180781921,10.9646180781921,103241.170091594,0.0,1.0
1995-12-13,141.56,141.56,141.56,141.56,0,10.9692673862111,10.9692673862111,10.9692673862111,10.9692673862111,0,0.0,1.0
1995-12-14,145.0,145.0,142.0,145.0,500,11.235827712635,11.235827712635,11.003362311684,11.235827712635,6452.57313072465,0.0,1.0
1995-12-15,145.0,145.0,145.0,145.0,100,11.235827712635,11.235827712635,11.235827712635,11.235827712635,1290.51462614493,0.0,1.0
1995-12-18,136.0,136.0,136.0,136.0,800,10.5384315097818,10.5384315097818,10.5384315097818,10.5384315097818,10324.1170091594,0.0,1.0
1995-12-19,136.0,136.0,136.0,136.0,0,10.5384315097818,10.5384315097818,10.5384315097818,10.5384315097818,0,0.0,1.0
1995-12-20,136.0,136.0,136.0,136.0,0,10.5384315097818,10.5384315097818,10.5384315097818,10.5384315097818,0,0.0,1.0
1995-12-21,136.0,136.0,136.0,136.0,0,10.5384315097818,10.5384315097818,10.5384315097818,10.5384315097818,0,0.0,1.0
1995-12-22,136.0,136.0,136.0,136.0,0,10.5384315097818,10.5384315097818,10.5384315097818,10.5384315097818,0,0.0,1.0
1995-12-26,136.0,136.0,136.0,136.0,0,10.5384315097818,10.5384315097818,10.5384315097818,10.5384315097818,0,0.0,1.0
1995-12-27,136.0,136.0,136.0,136.0,0,10.5384315097818,10.5384315097818,10.5384315097818,10.5384315097818,0,0.0,1.0
1995-12-28,136.0,136.0,136.0,136.0,200,10.5384315097818,10.5384315097818,10.5384315097818,10.5384315097818,2581.02925228986,0.0,1.0
1995-12-29,136.0,136.0,136.0,136.0,0,10.5384315097818,10.5384315097818,10.5384315097818,10.5384315097818,0,0.0,1.0
1996-01-02,136.0,136.0,136.0,136.0,0,10.5384315097818,10.5384315097818,10.5384315097818,10.5384315097818,0,0.0,1.0
1996-01-03,136.0,136.0,136.0,136.0,0,10.5384315097818,10.5384315097818,10.5384315097818,10.5384315097818,0,0.0,1.0
1996-01-04,136.0,136.0,136.0,136.0,0,10.5384315097818,10.5384315097818,10.5384315097818,10.5384315097818,0,0.0,1.0
1996-01-05,141.0,141.0,141.0,141.0,100,10.9258738447003,10.9258738447003,10.9258738447003,10.9258738447003,1290.51462614492,0.0,1.0
1996-01-08,141.0,141.0,141.0,141.0,0,10.9258738447003,10.9258738447003,10.9258738447003,10.9258738447003,0,0.0,1.0
1996-01-09,141.0,141.0,141.0,141.0,0,10.9258738447003,10.9258738447003,10.9258738447003,10.9258738447003,0,0.0,1.0
1996-01-10,141.0,141.0,141.0,141.0,0,10.9258738447003,10.9258738447003,10.9258738447003,10.9258738447003,0,0.0,1.0
1996-01-11,141.0,141.0,141.0,141.0,0,10.9258738447003,10.9258738447003,10.9258738447003,10.9258738447003,0,0.0,1.0
1996-01-12,141.0,141.0,141.0,141.0,0,10.9258738447003,10.9258738447003,10.9258738447003,10.9258738447003,0,0.0,1.0
1996-01-15,141.0,141.0,141.0,141.0,0,10.9258738447003,10.9258738447003,10.9258738447003,10.9258738447003,0,0.0,1.0
1996-01-16,141.0,141.0,141.0,141.0,0,10.9258738447003,10.9258738447003,10.9258738447003,10.9258738447003,0,0.0,1.0
1996-01-17,141.0,141.0,141.0,141.0,200,10.9684925015413,10.9684925015413,10.9684925015413,10.9684925015413,2571.00052683058,0.55,1.0
1996-01-18,133.0,133.0,132.0,132.0,1400,10.346166685851,10.346166685851,10.2683759588897,10.2683759588897,17997.0036878141,0.0,1.0
1996-01-19,141.0,141.0,141.0,141.0,200,10.9684925015413,10.9684925015413,10.9684925015413,10.9684925015413,2571.00052683058,0.0,1.0
1996-01-22,132.0,132.0,132.0,132.0,0,10.2683759588897,10.2683759588897,10.2683759588897,10.2683759588897,0,0.0,1.0
1996-01-23,132.0,132.0,132.0,132.0,600,10.2683759588897,10.2683759588897,10.2683759588897,10.2683759588897,7713.00158049177,0.0,1.0
1996-01-24,134.0,137.0,133.0,136.5,4500,10.4239574128123,10.6573295936962,10.346166685851,10.6184342302155,57847.5118536882,0.0,1.0
1996-01-25,132.0,132.0,132.0,132.0,900,10.2683759588897,10.2683759588897,10.2683759588897,10.2683759588897,11569.5023707377,0.0,1.0
1996-01-26,134.0,137.0,133.0,136.5,0,10.4239574128123,10.6573295936962,10.346166685851,10.6184342302155,0,0.0,1.0
1996-01-29,134.0,134.0,134.0,134.0,0,10.4239574128123,10.4239574128123,10.4239574128123,10.4239574128123,0,0.0,1.0
1996-01-30,134.0,134.0,134.0,134.0,0,10.4239574128123,10.4239574128123,10.4239574128123,10.4239574128123,0,0.0,1.0
1996-01-31,134.0,134.0,134.0,134.0,0,10.4239574128123,10.4239574128123,10.4239574128123,10.4239574128123,0,0.0,1.0
1996-02-01,144.0,144.0,140.0,140.0,2200,11.2018646824252,11.2018646824252,10.89070177458,10.89070177458,28281.0057951363,0.0,1.0
1996-02-02,140.0,140.0,140.0,140.0,100,10.89070177458,10.89070177458,10.89070177458,10.89070177458,1285.50026341529,0.0,1.0
1996-02-05,140.0,140.0,140.0,140.0,0,10.89070177458,10.89070177458,10.89070177458,10.89070177458,0,0.0,1.0
1996-02-06,140.0,140.0,140.0,140.0,0,10.89070177458,10.89070177458,10.89070177458,10.89070177458,0,0.0,1.0
1996-02-07,140.0,140.0,140.0,140.0,0,10.89070177458,10.89070177458,10.89070177458,10.89070177458,0,0.0,1.0
1996-02-08,140.0,142.0,140.0,140.0,3800,10.89070177458,11.0462832285026,10.89070177458,10.89070177458,48849.0100097812,0.0,1.0
1996-02-09,140.0,140.0,140.0,140.0,0,10.89070177458,10.89070177458,10.89070177458,10.89070177458,0,0.0,1.0
1996-02-12,140.0,140.0,140.0,140.0,400,10.89070177458,10.89070177458,10.89070177458,10.89070177458,5142.00105366118,0.0,1.0
1996-02-13,140.0,140.0,140.0,140.0,0,10.89070177458,10.89070177458,10.89070177458,10.89070177458,0,0.0,1.0
1996-02-14,140.0,141.0,140.0,141.0,800,10.89070177458,10.9684925015413,10.89070177458,10.9684925015413,10284.0021073224,0.0,1.0
1996-02-15,139.0,139.0,136.0,137.75,4700,10.8129110476187,10.8129110476187,10.5795388667349,10.7156726389171,60418.5123805189,0.0,1.0
1996-02-16,139.0,139.0,136.0,136.0,200,10.8129110476187,10.8129110476187,10.5795388667349,10.5795388667349,2571.00052683059,0.0,1.0
1996-02-20,139.0,139.0,139.0,139.0,0,10.8129110476187,10.8129110476187,10.8129110476187,10.8129110476187,0,0.0,1.0
1996-02-21,139.0,139.0,139.0,139.0,0,10.8129110476187,10.8129110476187,10.8129110476187,10.8129110476187,0,0.0,1.0
1996-02-22,140.0,142.0,140.0,142.0,1000,10.89070177458,11.0462832285026,10.89070177458,11.0462832285026,12855.0026341529,0.0,1.0
1996-02-23,141.0,141.0,141.0,141.0,200,10.9684925015413,10.9684925015413,10.9684925015413,10.9684925015413,2571.00052683058,0.0,1.0
1996-02-26,140.0,141.0,140.0,141.0,300,10.89070177458,10.9684925015413,10.89070177458,10.9684925015413,3856.50079024588,0.0,1.0
1996-02-27,140.0,140.0,140.0,140.0,0,10.89070177458,10.89070177458,10.89070177458,10.89070177458,0,0.0,1.0
1996-02-28,140.0,142.0,140.0,142.0,400,10.89070177458,11.0462832285026,10.89070177458,11.0462832285026,5142.00105366118,0.0,1.0
1996-02-29,140.0,140.0,140.0,140.0,0,10.89070177458,10.89070177458,10.89070177458,10.89070177458,0,0.0,1.0
1996-03-01,140.0,140.0,140.0,140.0,0,10.89070177458,10.89070177458,10.89070177458,10.89070177458,0,0.0,1.0
1996-03-04,137.12,139.0,136.0,136.0,6600,10.6666644809315,10.8129110476187,10.5795388667349,10.5795388667349,84843.0173854094,0.0,1.0
1996-03-05,137.12,137.12,137.12,137.12,0,10.6666644809315,10.6666644809315,10.6666644809315,10.6666644809315,0,0.0,1.0
1996-03-06,137.125,139.0,136.0,136.0,0,10.6670534345663,10.8129110476187,10.5795388667349,10.5795388667349,0,0.0,1.0
1996-03-07,139.0,139.0,139.0,139.0,100,10.8129110476187,10.8129110476187,10.8129110476187,10.8129110476187,1285.5002634153,0.0,1.0
1996-03-08,136.0,136.0,136.0,136.0,800,10.5795388667349,10.5795388667349,10.5795388667349,10.5795388667349,10284.0021073223,0.0,1.0
1996-03-11,135.0,135.0,135.0,135.0,400,10.5017481397736,10.5017481397736,10.5017481397736,10.5017481397736,5142.00105366116,0.0,1.0
1996-03-12,135.5,135.5,135.5,135.5,100,10.5406435032542,10.5406435032542,10.5406435032542,10.5406435032542,1285.5002634153,0.0,1.0
1996-03-13,135.0,135.0,135.0,135.0,27900,10.5017481397736,10.5017481397736,10.5017481397736,10.5017481397736,358654.573492866,0.0,1.0
1996-03-14,135.5,135.5,135.5,135.5,2800,10.5406435032542,10.5406435032542,10.5406435032542,10.5406435032542,35994.0073756283,0.0,1.0
1996-03-15,132.0,138.0,131.75,135.5,1100,10.2683759588897,10.7351203206574,10.2489282771494,10.5406435032542,14140.5028975683,0.0,1.0
1996-03-18,138.0,138.0,135.5,138.0,2400,10.7351203206574,10.7351203206574,10.5406435032542,10.7351203206574,30852.0063219671,0.0,1.0
1996-03-19,134.0,135.5,134.0,135.5,1000,10.4239574128123,10.5406435032542,10.4239574128123,10.5406435032542,12855.0026341529,0.0,1.0
1996-03-20,138.0,138.0,135.5,138.0,300,10.7351203206574,10.7351203206574,10.5406435032542,10.7351203206574,3856.50079024589,0.0,1.0
1996-03-21,135.5,135.5,135.5,135.5,0,10.5406435032542,10.5406435032542,10.5406435032542,10.5406435032542,0,0.0,1.0
1996-03-22,135.0,140.0,134.0,140.0,200,10.5017481397736,10.89070177458,10.4239574128123,10.89070177458,2571.00052683058,0.0,1.0
1996-03-25,135.0,135.0,135.0,135.0,0,10.5017481397736,10.5017481397736,10.5017481397736,10.5017481397736,0,0.0,1.0
1996-03-26,135.0,135.0,135.0,135.0,0,10.5017481397736,10.5017481397736,10.5017481397736,10.5017481397736,0,0.0,1.0
1996-03-27,132.0,132.0,132.0,132.0,2000,10.2683759588897,10.2683759588897,10.2683759588897,10.2683759588897,25710.0052683059,0.0,1.0
1996-03-28,132.0,132.0,132.0,132.0,0,10.2683759588897,10.2683759588897,10.2683759588897,10.2683759588897,0,0.0,1.0
1996-03-29,132.0,132.0,132.0,132.0,1500,10.2683759588897,10.2683759588897,10.2683759588897,10.2683759588897,19282.5039512294,0.0,1.0
1996-04-01,133.0,133.0,133.0,133.0,0,10.346166685851,10.346166685851,10.346166685851,10.346166685851,0,0.0,1.0
1996-04-02,133.0,133.0,133.0,133.0,0,10.346166685851,10.346166685851,10.346166685851,10.346166685851,0,0.0,1.0
1996-04-03,132.0,132.5,132.0,132.5,7700,10.2683759588897,10.3072713223704,10.2683759588897,10.3072713223704,98983.5202829778,0.0,1.0
1996-04-04,132.0,132.5,132.0,132.5,0,10.2683759588897,10.3072713223704,10.2683759588897,10.3072713223704,0,0.0,1.0
1996-04-08,134.0,134.0,134.0,134.0,1100,10.4239574128123,10.4239574128123,10.4239574128123,10.4239574128123,14140.5028975682,0.0,1.0
1996-04-09,134.0,134.0,134.0,134.0,0,10.4239574128123,10.4239574128123,10.4239574128123,10.4239574128123,0,0.0,1.0
1996-04-10,134.0,134.0,134.0,134.0,0,10.4239574128123,10.4239574128123,10.4239574128123,10.4239574128123,0,0.0,1.0
1996-04-11,134.5,134.5,130.0,130.0,700,10.4628527762929,10.4628527762929,10.1127945049672,10.1127945049672,8998.50184390708,0.0,1.0
1996-04-12,134.5,134.5,130.0,130.0,0,10.4628527762929,10.4628527762929,10.1127945049672,10.1127945049672,0,0.0,1.0
1996-04-15,137.0,137.0,137.0,137.0,500,10.6573295936962,10.6573295936962,10.6573295936962,10.6573295936962,6427.50131707644,0.0,1.0
1996-04-16,137.0,137.0,137.0,137.0,0,10.6573295936962,10.6573295936962,10.6573295936962,10.6573295936962,0,0.0,1.0
1996-04-17,132.56,132.56,132.56,132.56,1900,10.3547236658168,10.3547236658168,10.3547236658168,10.3547236658168,24323.584880537,0.55,1.0
1996-04-18,132.625,132.625,132.625,132.625,0,10.359801042388,10.359801042388,10.359801042388,10.359801042388,0,0.0,1.0
1996-04-19,132.0,132.0,132.0,132.0,300,10.3109801138187,10.3109801138187,10.3109801138187,10.3109801138187,3840.56603376903,0.0,1.0
1996-04-22,132.0,132.0,132.0,132.0,100,10.3109801138187,10.3109801138187,10.3109801138187,10.3109801138187,1280.18867792301,0.0,1.0
1996-04-23,132.0,132.0,132.0,132.0,0,10.3109801138187,10.3109801138187,10.3109801138187,10.3109801138187,0,0.0,1.0
1996-04-24,133.0,133.0,132.0,132.0,16000,10.3890935995295,10.3890935995295,10.3109801138187,10.3109801138187,204830.18846768,0.0,1.0
1996-04-25,133.0,133.0,132.0,132.0,0,10.3890935995295,10.3890935995295,10.3109801138187,10.3109801138187,0,0.0,1.0
1996-04-26,133.0,133.0,133.0,133.0,0,10.3890935995295,10.3890935995295,10.3890935995295,10.3890935995295,0,0.0,1.0
1996-04-29,133.0,133.0,133.0,133.0,0,10.3890935995295,10.3890935995295,10.3890935995295,10.3890935995295,0,0.0,1.0
1996-04-30,132.0,132.0,132.0,132.0,200,10.3109801138187,10.3109801138187,10.3109801138187,10.3109801138187,2560.37735584602,0.0,1.0
1996-05-01,132.0,132.0,132.0,132.0,100,10.3109801138187,10.3109801138187,10.3109801138187,10.3109801138187,1280.18867792301,0.0,1.0
1996-05-02,138.0,138.0,138.0,138.0,0,10.7796610280832,10.7796610280832,10.7796610280832,10.7796610280832,0,0.0,1.0
1996-05-03,138.0,138.0,138.0,138.0,0,10.7796610280832,10.7796610280832,10.7796610280832,10.7796610280832,0,0.0,1.0
1996-05-06,138.0,138.0,138.0,138.0,500,10.7796610280832,10.7796610280832,10.7796610280832,10.7796610280832,6400.94338961504,0.0,1.0
1996-05-07,135.0,135.0,134.0,135.0,13200,10.545320570951,10.545320570951,10.4672070852402,10.545320570951,168984.905485836,0.0,1.0
1996-05-08,138.0,138.0,138.0,138.0,1000,10.7796610280832,10.7796610280832,10.7796610280832,10.7796610280832,12801.8867792301,0.0,1.0
1996-05-09,135.0,135.0,134.0,135.0,0,10.545320570951,10.545320570951,10.4672070852402,10.545320570951,0,0.0,1.0
1996-05-10,135.0,135.0,135.0,135.0,0,10.545320570951,10.545320570951,10.545320570951,10.545320570951,0,0.0,1.0
1996-05-13,135.0,135.0,135.0,135.0,0,10.545320570951,10.545320570951,10.545320570951,10.545320570951,0,0.0,1.0
1996-05-14,138.0,138.0,132.0,132.0,200,10.7796610280832,10.7796610280832,10.3109801138187,10.3109801138187,2560.37735584601,0.0,1.0
1996-05-15,138.0,138.0,138.0,138.0,100,10.7796610280832,10.7796610280832,10.7796610280832,10.7796610280832,1280.18867792301,0.0,1.0
1996-05-16,138.0,138.0,132.0,138.0,0,10.7796610280832,10.7796610280832,10.3109801138187,10.7796610280832,0,0.0,1.0
1996-05-17,138.0,138.0,138.0,138.0,0,10.7796610280832,10.7796610280832,10.7796610280832,10.7796610280832,0,0.0,1.0
1996-05-20,138.0,138.0,138.0,138.0,0,10.7796610280832,10.7796610280832,10.7796610280832,10.7796610280832,0,0.0,1.0
1996-05-21,138.0,138.0,138.0,138.0,0,10.7796610280832,10.7796610280832,10.7796610280832,10.7796610280832,0,0.0,1.0
1996-05-22,137.0,138.0,137.0,138.0,1200,10.7015475423725,10.7796610280832,10.7015475423725,10.7796610280832,15362.264135076,0.0,1.0
1996-05-23,136.0,141.0,136.0,138.0,11900,10.6234340566617,11.0140014852155,10.6234340566617,10.7796610280832,152342.452672838,0.0,1.0
1996-05-24,137.0,138.0,137.0,138.0,12900,10.7015475423725,10.7796610280832,10.7015475423725,10.7796610280832,165144.339452067,0.0,1.0
1996-05-28,139.0,139.0,139.0,139.0,0,10.857774513794,10.857774513794,10.857774513794,10.857774513794,0,0.0,1.0
1996-05-29,139.0,139.0,139.0,139.0,0,10.857774513794,10.857774513794,10.857774513794,10.857774513794,0,0.0,1.0
1996-05-30,139.0,139.0,139.0,139.0,0,10.857774513794,10.857774513794,10.857774513794,10.857774513794,0,0.0,1.0
1996-05-31,143.0,143.0,143.0,143.0,500,11.170228456637,11.170228456637,11.170228456637,11.170228456637,6400.943389615,0.0,1.0
1996-06-03,143.0,143.0,143.0,143.0,0,11.170228456637,11.170228456637,11.170228456637,11.170228456637,0,0.0,1.0
1996-06-04,137.25,137.25,136.88,136.88,2000,10.7210759138002,10.7210759138002,10.6921739240872,10.6921739240872,25603.77355846,0.0,1.0
1996-06-05,137.25,137.25,136.875,136.875,1500,10.7210759138002,10.7210759138002,10.6917833566586,10.6917833566586,19202.830168845,0.0,1.0
1996-06-06,140.0,140.0,140.0,140.0,1000,10.9358879995047,10.9358879995047,10.9358879995047,10.9358879995047,12801.8867792301,0.0,1.0
1996-06-07,138.5,138.5,138.5,138.5,0,10.8187177709386,10.8187177709386,10.8187177709386,10.8187177709386,0,0.0,1.0
1996-06-10,138.5,138.5,134.0,138.5,5300,10.8187177709386,10.8187177709386,10.4672070852402,10.8187177709386,67849.9999299192,0.0,1.0
1996-06-11,138.5,138.5,138.5,138.5,0,10.8187177709386,10.8187177709386,10.8187177709386,10.8187177709386,0,0.0,1.0
1996-06-12,138.5,138.5,138.5,138.5,0,10.8187177709386,10.8187177709386,10.8187177709386,10.8187177709386,0,0.0,1.0
1996-06-13,138.5,138.5,138.5,138.5,0,10.8187177709386,10.8187177709386,10.8187177709386,10.8187177709386,0,0.0,1.0
1996-06-14,142.0,142.0,140.0,142.0,700,11.0921149709262,11.0921149709262,10.9358879995047,11.0921149709262,8961.32074546105,0.0,1.0
1996-06-17,142.0,142.0,142.0,142.0,0,11.0921149709262,11.0921149709262,11.0921149709262,11.0921149709262,0,0.0,1.0
1996-06-18,142.0,142.0,142.0,142.0,0,11.0921149709262,11.0921149709262,11.0921149709262,11.0921149709262,0,0.0,1.0
1996-06-19,134.0,134.0,134.0,134.0,300,10.4672070852402,10.4672070852402,10.4672070852402,10.4672070852402,3840.56603376903,0.0,1.0
1996-06-20,134.0,134.0,134.0,134.0,100,10.4672070852402,10.4672070852402,10.4672070852402,10.4672070852402,1280.18867792301,0.0,1.0
1996-06-21,138.0,138.0,138.0,138.0,200,10.7796610280832,10.7796610280832,10.7796610280832,10.7796610280832,2560.37735584601,0.0,1.0
1996-06-24,134.0,134.0,134.0,134.0,0,10.4672070852402,10.4672070852402,10.4672070852402,10.4672070852402,0,0.0,1.0
1996-06-25,140.0,140.0,140.0,140.0,200,10.9358879995047,10.9358879995047,10.9358879995047,10.9358879995047,2560.37735584601,0.0,1.0
1996-06-26,140.0,140.0,140.0,140.0,10000,10.9358879995047,10.9358879995047,10.9358879995047,10.9358879995047,128018.867792301,0.0,1.0
1996-06-27,140.0,140.0,140.0,140.0,0,10.9358879995047,10.9358879995047,10.9358879995047,10.9358879995047,0,0.0,1.0
1996-06-28,138.0,138.0,134.0,134.0,200,10.7796610280832,10.7796610280832,10.4672070852402,10.4672070852402,2560.37735584601,0.0,1.0
1996-07-01,138.0,138.0,138.0,138.0,0,10.7796610280832,10.7796610280832,10.7796610280832,10.7796610280832,0,0.0,1.0
1996-07-02,138.0,138.0,138.0,138.0,0,10.7796610280832,10.7796610280832,10.7796610280832,10.7796610280832,0,0.0,1.0
1996-07-03,138.0,138.0,138.0,138.0,0,10.7796610280832,10.7796610280832,10.7796610280832,10.7796610280832,0,0.0,1.0
1996-07-05,138.0,138.0,138.0,138.0,0,10.7796610280832,10.7796610280832,10.7796610280832,10.7796610280832,0,0.0,1.0
1996-07-08,142.0,142.0,142.0,142.0,100,11.0921149709262,11.0921149709262,11.0921149709262,11.0921149709262,1280.18867792301,0.0,1.0
1996-07-09,142.0,142.0,142.0,142.0,0,11.0921149709262,11.0921149709262,11.0921149709262,11.0921149709262,0,0.0,1.0
1996-07-10,142.0,142.0,142.0,142.0,100,11.0921149709262,11.0921149709262,11.0921149709262,11.0921149709262,1280.18867792301,0.0,1.0
1996-07-11,139.88,139.88,139.88,139.88,0,10.9265143812194,10.9265143812194,10.9265143812194,10.9265143812194,0,0.0,1.0
1996-07-12,139.875,139.875,139.875,139.875,0,10.9261238137909,10.9261238137909,10.9261238137909,10.9261238137909,0,0.0,1.0
1996-07-15,139.88,139.88,139.88,139.88,0,10.9265143812194,10.9265143812194,10.9265143812194,10.9265143812194,0,0.0,1.0
1996-07-16,139.88,139.88,139.88,139.88,0,10.9265143812194,10.9265143812194,10.9265143812194,10.9265143812194,0,0.0,1.0
1996-07-17,139.88,139.88,139.88,139.88,0,10.9694767983603,10.9694767983603,10.9694767983603,10.9694767983603,0,0.55,1.0
1996-07-18,139.88,139.88,139.88,139.88,0,10.9694767983603,10.9694767983603,10.9694767983603,10.9694767983603,0,0.0,1.0
1996-07-19,139.88,139.88,139.88,139.88,0,10.9694767983603,10.9694767983603,10.9694767983603,10.9694767983603,0,0.0,1.0
1996-07-22,138.0,138.0,138.0,138.0,1000,10.8220460264064,10.8220460264064,10.8220460264064,10.8220460264064,12751.7476513473,0.0,1.0
1996-07-23,140.0,140.0,138.0,138.0,500,10.9788872731659,10.9788872731659,10.8220460264064,10.8220460264064,6375.87382567365,0.0,1.0
1996-07-24,138.0,138.0,138.0,138.0,100,10.8220460264064,10.8220460264064,10.8220460264064,10.8220460264064,1275.17476513473,0.0,1.0
1996-07-25,140.0,140.0,138.0,138.0,0,10.9788872731659,10.9788872731659,10.8220460264064,10.8220460264064,0,0.0,1.0
1996-07-26,135.0,135.0,135.0,135.0,5900,10.5867841562671,10.5867841562671,10.5867841562671,10.5867841562671,75235.3111429492,0.0,1.0
1996-07-29,140.0,144.0,140.0,144.0,200,10.9788872731659,11.2925697666849,10.9788872731659,11.2925697666849,2550.34953026946,0.0,1.0
1996-07-30,140.0,140.0,140.0,140.0,0,10.9788872731659,10.9788872731659,10.9788872731659,10.9788872731659,0,0.0,1.0
1996-07-31,140.0,144.0,140.0,144.0,5200,10.9788872731659,11.2925697666849,10.9788872731659,11.2925697666849,66309.0877870059,0.0,1.0
1996-08-01,138.12,138.12,137.0,137.0,300,10.831456501212,10.831456501212,10.7436254030266,10.7436254030266,3825.52429540418,0.0,1.0
1996-08-02,138.12,138.12,138.12,138.12,0,10.831456501212,10.831456501212,10.831456501212,10.831456501212,0,0.0,1.0
1996-08-05,138.12,138.12,138.12,138.12,0,10.831456501212,10.831456501212,10.831456501212,10.831456501212,0,0.0,1.0
1996-08-06,136.0,138.0,136.0,136.0,11600,10.6652047796469,10.8220460264064,10.6652047796469,10.6652047796469,147920.272755628,0.0,1.0
1996-08-07,140.0,140.0,140.0,140.0,100,10.9788872731659,10.9788872731659,10.9788872731659,10.9788872731659,1275.17476513473,0.0,1.0
1996-08-08,136.0,138.0,136.0,136.0,300,10.6652047796469,10.8220460264064,10.6652047796469,10.6652047796469,3825.52429540418,0.0,1.0
1996-08-09,140.0,140.0,140.0,140.0,0,10.9788872731659,10.9788872731659,10.9788872731659,10.9788872731659,0,0.0,1.0
1996-08-12,141.0,141.0,141.0,141.0,0,11.0573078965457,11.0573078965457,11.0573078965457,11.0573078965457,0,0.0,1.0
1996-08-13,140.25,140.25,136.0,136.0,600,10.9984924290109,10.9984924290109,10.6652047796469,10.6652047796469,7651.04859080834,0.0,1.0
1996-08-14,140.25,140.25,140.25,140.25,0,10.9984924290109,10.9984924290109,10.9984924290109,10.9984924290109,0,0.0,1.0
1996-08-15,140.25,140.25,136.0,136.0,0,10.9984924290109,10.9984924290109,10.6652047796469,10.6652047796469,0,0.0,1.0
1996-08-16,140.25,140.25,140.25,140.25,0,10.9984924290109,10.9984924290109,10.9984924290109,10.9984924290109,0,0.0,1.0
1996-08-19,140.0,142.5,140.0,140.0,2800,10.9788872731659,11.1749388316153,10.9788872731659,10.9788872731659,35704.8934237724,0.0,1.0
1996-08-20,140.0,140.0,140.0,140.0,0,10.9788872731659,10.9788872731659,10.9788872731659,10.9788872731659,0,0.0,1.0
1996-08-21,140.0,142.5,140.0,140.0,0,10.9788872731659,11.1749388316153,10.9788872731659,10.9788872731659,0,0.0,1.0
1996-08-22,140.0,140.0,140.0,140.0,0,10.9788872731659,10.9788872731659,10.9788872731659,10.9788872731659,0,0.0,1.0
1996-08-23,140.0,140.0,140.0,140.0,0,10.9788872731659,10.9788872731659,10.9788872731659,10.9788872731659,0,0.0,1.0
1996-08-26,140.0,140.0,140.0,140.0,0,10.9788872731659,10.9788872731659,10.9788872731659,10.9788872731659,0,0.0,1.0
1996-08-27,150.0,150.0,150.0,150.0,100,11.7630935069635,11.7630935069635,11.7630935069635,11.7630935069635,1275.17476513473,0.0,1.0
1996-08-28,141.0,141.0,141.0,141.0,300,11.0573078965457,11.0573078965457,11.0573078965457,11.0573078965457,3825.52429540417,0.0,1.0
1996-08-29,150.0,150.0,150.0,150.0,0,11.7630935069635,11.7630935069635,11.7630935069635,11.7630935069635,0,0.0,1.0
1996-08-30,141.0,141.0,141.0,141.0,0,11.0573078965457,11.0573078965457,11.0573078965457,11.0573078965457,0,0.0,1.0
1996-09-03,146.0,146.0,146.0,146.0,500,11.4494110134445,11.4494110134445,11.4494110134445,11.4494110134445,6375.87382567361,0.0,1.0
1996-09-04,146.0,146.0,146.0,146.0,400,11.4494110134445,11.4494110134445,11.4494110134445,11.4494110134445,5100.69906053889,0.0,1.0
1996-09-05,151.0,151.0,151.0,151.0,0,11.8415141303432,11.8415141303432,11.8415141303432,11.8415141303432,0,0.0,1.0
1996-09-06,154.0,154.0,154.0,154.0,200,12.0767760004825,12.0767760004825,12.0767760004825,12.0767760004825,2550.34953026946,0.0,1.0
1996-09-09,154.0,154.0,154.0,154.0,0,12.0767760004825,12.0767760004825,12.0767760004825,12.0767760004825,0,0.0,1.0
1996-09-10,154.0,154.0,154.0,154.0,0,12.0767760004825,12.0767760004825,12.0767760004825,12.0767760004825,0,0.0,1.0
1996-09-11,154.0,154.0,154.0,154.0,0,12.0767760004825,12.0767760004825,12.0767760004825,12.0767760004825,0,0.0,1.0
1996-09-12,154.0,154.0,154.0,154.0,0,12.0767760004825,12.0767760004825,12.0767760004825,12.0767760004825,0,0.0,1.0
1996-09-13,154.0,154.0,154.0,154.0,0,12.0767760004825,12.0767760004825,12.0767760004825,12.0767760004825,0,0.0,1.0
1996-09-16,154.0,154.0,154.0,154.0,0,12.0767760004825,12.0767760004825,12.0767760004825,12.0767760004825,0,0.0,1.0
1996-09-17,144.0,144.0,144.0,144.0,100,11.2925697666849,11.2925697666849,11.2925697666849,11.2925697666849,1275.17476513473,0.0,1.0
1996-09-18,144.0,144.0,144.0,144.0,2100,11.2925697666849,11.2925697666849,11.2925697666849,11.2925697666849,26778.6700678294,0.0,1.0
1996-09-19,148.0,148.0,148.0,148.0,400,11.606252260204,11.606252260204,11.606252260204,11.606252260204,5100.6990605389,0.0,1.0
1996-09-20,148.0,148.0,148.0,148.0,200,11.606252260204,11.606252260204,11.606252260204,11.606252260204,2550.34953026945,0.0,1.0
1996-09-23,154.0,154.0,154.0,154.0,600,12.0767760004825,12.0767760004825,12.0767760004825,12.0767760004825,7651.04859080837,0.0,1.0
1996-09-24,154.0,154.0,154.0,154.0,0,12.0767760004825,12.0767760004825,12.0767760004825,12.0767760004825,0,0.0,1.0
1996-09-25,154.0,154.0,154.0,154.0,0,12.0767760004825,12.0767760004825,12.0767760004825,12.0767760004825,0,0.0,1.0
1996-09-26,154.0,154.0,154.0,154.0,0,12.0767760004825,12.0767760004825,12.0767760004825,12.0767760004825,0,0.0,1.0
1996-09-27,154.0,154.0,154.0,154.0,0,12.0767760004825,12.0767760004825,12.0767760004825,12.0767760004825,0,0.0,1.0
1996-09-30,151.0,152.5,151.0,151.0,700,11.8415141303432,11.9591450654129,11.8415141303432,11.8415141303432,8926.22335594312,0.0,1.0
1996-10-01,152.0,152.5,151.0,152.5,0,11.919934753723,11.9591450654129,11.8415141303432,11.9591450654129,0,0.0,1.0
1996-10-02,151.0,151.0,151.0,151.0,0,11.8415141303432,11.8415141303432,11.8415141303432,11.8415141303432,0,0.0,1.0
1996-10-03,151.0,152.5,151.0,151.0,0,11.8415141303432,11.9591450654129,11.8415141303432,11.8415141303432,0,0.0,1.0
1996-10-04,151.0,152.5,151.0,151.0,0,11.8415141303432,11.9591450654129,11.8415141303432,11.8415141303432,0,0.0,1.0
1996-10-07,151.0,151.0,151.0,151.0,0,11.8415141303432,11.8415141303432,11.8415141303432,11.8415141303432,0,0.0,1.0
1996-10-08,151.0,151.0,151.0,151.0,0,11.8415141303432,11.8415141303432,11.8415141303432,11.8415141303432,0,0.0,1.0
1996-10-09,151.0,151.0,151.0,151.0,0,11.8415141303432,11.8415141303432,11.8415141303432,11.8415141303432,0,0.0,1.0
1996-10-10,151.0,151.0,151.0,151.0,0,11.8415141303432,11.8415141303432,11.8415141303432,11.8415141303432,0,0.0,1.0
1996-10-11,148.0,148.0,148.0,148.0,100,11.606252260204,11.606252260204,11.606252260204,11.606252260204,1275.17476513472,0.0,1.0
1996-10-14,148.0,148.0,148.0,148.0,0,11.606252260204,11.606252260204,11.606252260204,11.606252260204,0,0.0,1.0
1996-10-15,148.0,148.0,148.0,148.0,0,11.606252260204,11.606252260204,11.606252260204,11.606252260204,0,0.0,1.0
1996-10-16,148.0,148.0,148.0,148.0,0,11.6533046342318,11.6533046342318,11.6533046342318,11.6533046342318,0,0.6,1.0
1996-10-17,148.0,148.0,148.0,148.0,0,11.6533046342318,11.6533046342318,11.6533046342318,11.6533046342318,0,0.0,1.0
1996-10-18,148.0,148.0,148.0,148.0,0,11.6533046342318,11.6533046342318,11.6533046342318,11.6533046342318,0,0.0,1.0
1996-10-21,148.0,148.0,148.0,148.0,0,11.6533046342318,11.6533046342318,11.6533046342318,11.6533046342318,0,0.0,1.0
1996-10-22,154.0,154.0,149.0,149.0,3800,12.1257359031872,12.1257359031872,11.7320431790577,11.7320431790577,48260.9884193653,0.0,1.0
1996-10-23,154.0,154.0,154.0,154.0,0,12.1257359031872,12.1257359031872,12.1257359031872,12.1257359031872,0,0.0,1.0
1996-10-24,154.0,154.0,149.0,149.0,0,12.1257359031872,12.1257359031872,11.7320431790577,11.7320431790577,0,0.0,1.0
1996-10-25,154.0,154.0,154.0,154.0,0,12.1257359031872,12.1257359031872,12.1257359031872,12.1257359031872,0,0.0,1.0
1996-10-28,154.0,154.0,154.0,154.0,0,12.1257359031872,12.1257359031872,12.1257359031872,12.1257359031872,0,0.0,1.0
1996-10-29,154.0,154.0,154.0,154.0,0,12.1257359031872,12.1257359031872,12.1257359031872,12.1257359031872,0,0.0,1.0
1996-10-30,154.0,154.0,154.0,154.0,0,12.1257359031872,12.1257359031872,12.1257359031872,12.1257359031872,0,0.0,1.0
1996-10-31,154.0,154.0,154.0,154.0,0,12.1257359031872,12.1257359031872,12.1257359031872,12.1257359031872,0,0.0,1.0
1996-11-01,154.0,154.0,154.0,154.0,0,12.1257359031872,12.1257359031872,12.1257359031872,12.1257359031872,0,0.0,1.0
1996-11-04,154.0,154.0,154.0,154.0,0,12.1257359031872,12.1257359031872,12.1257359031872,12.1257359031872,0,0.0,1.0
1996-11-05,154.0,154.0,154.0,154.0,0,12.1257359031872,12.1257359031872,12.1257359031872,12.1257359031872,0,0.0,1.0
1996-11-06,154.0,154.0,154.0,154.0,0,12.1257359031872,12.1257359031872,12.1257359031872,12.1257359031872,0,0.0,1.0
1996-11-07,154.0,154.0,154.0,154.0,0,12.1257359031872,12.1257359031872,12.1257359031872,12.1257359031872,0,0.0,1.0
1996-11-08,151.5,151.5,151.5,151.5,400,11.9288895411224,11.9288895411224,11.9288895411224,11.9288895411224,5080.10404414375,0.0,1.0
1996-11-11,147.0,147.0,147.0,147.0,100,11.5745660894059,11.5745660894059,11.5745660894059,11.5745660894059,1270.02601103594,0.0,1.0
1996-11-12,147.0,147.0,147.0,147.0,300,11.5745660894059,11.5745660894059,11.5745660894059,11.5745660894059,3810.07803310781,0.0,1.0
1996-11-13,147.0,147.0,147.0,147.0,0,11.5745660894059,11.5745660894059,11.5745660894059,11.5745660894059,0,0.0,1.0
1996-11-14,147.0,147.0,147.0,147.0,0,11.5745660894059,11.5745660894059,11.5745660894059,11.5745660894059,0,0.0,1.0
1996-11-15,146.0,146.0,146.0,146.0,200,11.49582754458,11.49582754458,11.49582754458,11.49582754458,2540.05202207188,0.0,1.0
1996-11-18,149.75,149.88,146.0,146.0,5900,11.7910970876771,11.8013330985045,11.49582754458,11.49582754458,74931.5346511203,0.0,1.0
1996-11-19,149.75,149.875,146.0,149.875,0,11.7910970876771,11.8009394057804,11.49582754458,11.8009394057804,0,0.0,1.0
1996-11-20,147.0,147.0,147.0,147.0,100,11.5745660894059,11.5745660894059,11.5745660894059,11.5745660894059,1270.02601103594,0.0,1.0
1996-11-21,147.0,147.0,147.0,147.0,0,11.5745660894059,11.5745660894059,11.5745660894059,11.5745660894059,0,0.0,1.0
1996-11-22,152.0,152.0,147.0,147.0,1100,11.9682588135354,11.9682588135354,11.5745660894059,11.5745660894059,13970.2861213953,0.0,1.0
1996-11-25,152.0,152.0,152.0,152.0,0,11.9682588135354,11.9682588135354,11.9682588135354,11.9682588135354,0,0.0,1.0
1996-11-26,148.0,148.0,147.0,147.0,900,11.6533046342318,11.6533046342318,11.5745660894059,11.5745660894059,11430.2340993234,0.0,1.0
1996-11-27,148.0,148.0,147.0,147.0,300,11.6533046342318,11.6533046342318,11.5745660894059,11.5745660894059,3810.07803310781,0.0,1.0
1996-11-29,147.0,147.0,147.0,147.0,100,11.5745660894059,11.5745660894059,11.5745660894059,11.5745660894059,1270.02601103594,0.0,1.0
1996-12-02,147.0,147.0,147.0,147.0,100,11.5745660894059,11.5745660894059,11.5745660894059,11.5745660894059,1270.02601103594,0.0,1.0
1996-12-03,147.0,147.0,147.0,147.0,0,11.5745660894059,11.5745660894059,11.5745660894059,11.5745660894059,0,0.0,1.0
1996-12-04,147.0,147.0,147.0,147.0,0,11.5745660894059,11.5745660894059,11.5745660894059,11.5745660894059,0,0.0,1.0
1996-12-05,151.5,151.5,151.5,151.5,100,11.9288895411224,11.9288895411224,11.9288895411224,11.9288895411224,1270.02601103594,0.0,1.0
1996-12-06,148.0,150.5,146.0,146.0,2600,11.6533046342318,11.8501509962965,11.49582754458,11.49582754458,33020.6762869343,0.0,1.0
1996-12-09,148.0,150.0,146.0,146.0,2600,11.6533046342318,11.8107817238836,11.49582754458,11.49582754458,33020.6762869343,0.0,1.0
1996-12-10,148.0,148.0,148.0,148.0,0,11.6533046342318,11.6533046342318,11.6533046342318,11.6533046342318,0,0.0,1.0
1996-12-11,153.75,153.75,153.75,153.75,800,12.1060512669807,12.1060512669807,12.1060512669807,12.1060512669807,10160.2080882875,0.0,1.0
1996-12-12,144.0,150.0,144.0,150.0,900,11.3383504549283,11.8107817238836,11.3383504549283,11.8107817238836,11430.2340993234,0.0,1.0
1996-12-13,142.0,152.0,142.0,152.0,200,11.1808733652765,11.9682588135354,11.1808733652765,11.9682588135354,2540.05202207186,0.0,1.0
1996-12-16,142.0,142.0,142.0,142.0,100,11.1808733652765,11.1808733652765,11.1808733652765,11.1808733652765,1270.02601103593,0.0,1.0
1996-12-17,142.0,142.0,142.0,142.0,0,11.1808733652765,11.1808733652765,11.1808733652765,11.1808733652765,0,0.0,1.0
1996-12-18,151.0,151.0,151.0,151.0,200,11.8895202687095,11.8895202687095,11.8895202687095,11.8895202687095,2540.05202207187,0.0,1.0
1996-12-19,148.0,151.0,148.0,151.0,300,11.6533046342318,11.8895202687095,11.6533046342318,11.8895202687095,3810.07803310781,0.0,1.0
1996-12-20,151.0,151.0,151.0,151.0,100,11.8895202687095,11.8895202687095,11.8895202687095,11.8895202687095,1270.02601103593,0.0,1.0
1996-12-23,154.0,154.0,151.0,151.0,2400,12.1257359031872,12.1257359031872,11.8895202687095,11.8895202687095,30480.6242648623,0.0,1.0
1996-12-24,154.0,154.0,154.0,154.0,0,12.1257359031872,12.1257359031872,12.1257359031872,12.1257359031872,0,0.0,1.0
1996-12-26,154.0,154.0,154.0,154.0,0,12.1257359031872,12.1257359031872,12.1257359031872,12.1257359031872,0,0.0,1.0
1996-12-27,154.0,154.0,149.0,149.0,3500,12.1257359031872,12.1257359031872,11.7320431790577,11.7320431790577,44450.9103862576,0.0,1.0
1996-12-30,152.0,152.0,147.0,147.0,200,11.9682588135354,11.9682588135354,11.5745660894059,11.5745660894059,2540.05202207186,0.0,1.0
1996-12-31,152.0,153.0,147.0,149.0,400,11.9682588135354,12.0469973583613,11.5745660894059,11.7320431790577,5080.10404414373,0.0,1.0
1997-01-02,147.0,153.0,147.0,153.0,500,11.5745660894059,12.0469973583613,11.5745660894059,12.0469973583613,6350.13005517968,0.0,1.0
1997-01-03,147.0,147.0,147.0,147.0,0,11.5745660894059,11.5745660894059,11.5745660894059,11.5745660894059,0,0.0,1.0
1997-01-06,148.0,150.0,146.0,146.0,0,11.6533046342318,11.8107817238836,11.49582754458,11.49582754458,0,0.0,1.0
1997-01-07,147.0,147.0,147.0,147.0,0,11.5745660894059,11.5745660894059,11.5745660894059,11.5745660894059,0,0.0,1.0
1997-01-08,147.0,147.0,147.0,147.0,0,11.5745660894059,11.5745660894059,11.5745660894059,11.5745660894059,0,0.0,1.0
1997-01-09,148.0,150.0,146.0,146.0,0,11.6533046342318,11.8107817238836,11.49582754458,11.49582754458,0,0.0,1.0
1997-01-10,150.0,150.0,150.0,150.0,200,11.8107817238836,11.8107817238836,11.8107817238836,11.8107817238836,2540.05202207187,0.0,1.0
1997-01-13,147.0,147.0,147.0,147.0,100,11.5745660894059,11.5745660894059,11.5745660894059,11.5745660894059,1270.02601103594,0.0,1.0
1997-01-14,146.0,146.0,146.0,146.0,600,11.49582754458,11.49582754458,11.49582754458,11.49582754458,7620.15606621563,0.0,1.0
1997-01-15,146.0,146.0,146.0,146.0,0,11.5430706714756,11.5430706714756,11.5430706714756,11.5430706714756,0,0.6,1.0
1997-01-16,142.0,142.0,142.0,142.0,0,11.2268221599283,11.2268221599283,11.2268221599283,11.2268221599283,0,0.0,1.0
1997-01-17,153.0,153.0,151.0,153.0,700,12.0965055666833,12.0965055666833,11.9383813109097,12.0965055666833,8853.79661172391,0.0,1.0
1997-01-20,153.0,153.0,152.0,153.0,500,12.0965055666833,12.0965055666833,12.0174434387965,12.0965055666833,6324.14043694565,0.0,1.0
1997-01-21,153.0,153.0,153.0,153.0,0,12.0965055666833,12.0965055666833,12.0965055666833,12.0965055666833,0,0.0,1.0
1997-01-22,153.0,155.0,149.5,155.0,1100,12.0965055666833,12.2546298224569,11.8197881190794,12.2546298224569,13913.1089612804,0.0,1.0
1997-01-23,153.0,153.0,153.0,153.0,0,12.0965055666833,12.0965055666833,12.0965055666833,12.0965055666833,0,0.0,1.0
1997-01-24,154.0,154.0,151.0,151.0,0,12.1755676945701,12.1755676945701,11.9383813109097,11.9383813109097,0,0.0,1.0
1997-01-27,154.0,154.0,149.0,149.0,0,12.1755676945701,12.1755676945701,11.780257055136,11.780257055136,0,0.0,1.0
1997-01-28,154.0,154.0,154.0,154.0,300,12.1755676945701,12.1755676945701,12.1755676945701,12.1755676945701,3794.4842621674,0.0,1.0
1997-01-29,154.0,154.0,154.0,154.0,0,12.1755676945701,12.1755676945701,12.1755676945701,12.1755676945701,0,0.0,1.0
1997-01-30,152.0,152.0,147.0,152.0,0,12.0174434387965,12.0174434387965,11.6221327993624,12.0174434387965,0,0.0,1.0
1997-01-31,145.0,152.0,145.0,152.0,2000,11.4640085435888,12.0174434387965,11.4640085435888,12.0174434387965,25296.5617477825,0.0,1.0
1997-02-03,145.0,145.0,145.0,145.0,0,11.4640085435888,11.4640085435888,11.4640085435888,11.4640085435888,0,0.0,1.0
1997-02-04,145.0,145.0,145.0,145.0,0,11.4640085435888,11.4640085435888,11.4640085435888,11.4640085435888,0,0.0,1.0
1997-02-05,150.4,155.0,150.4,155.0,500,11.8909440341776,12.2546298224569,11.8909440341776,12.2546298224569,6324.14043694563,0.0,1.0
1997-02-06,150.38,150.38,150.38,150.38,0,11.8893627916198,11.8893627916198,11.8893627916198,11.8893627916198,0,0.0,1.0
1997-02-07,149.0,149.0,149.0,149.0,200,11.780257055136,11.780257055136,11.780257055136,11.780257055136,2529.65617477827,0.0,1.0
1997-02-10,149.0,149.0,149.0,149.0,0,11.780257055136,11.780257055136,11.780257055136,11.780257055136,0,0.0,1.0
1997-02-11,149.0,149.0,149.0,149.0,0,11.780257055136,11.780257055136,11.780257055136,11.780257055136,0,0.0,1.0
1997-02-12,149.0,149.0,149.0,149.0,0,11.780257055136,11.780257055136,11.780257055136,11.780257055136,0,0.0,1.0
1997-02-13,154.5,154.5,147.3,154.5,200,12.2150987585135,12.2150987585135,11.6458514377284,12.2150987585135,2529.65617477827,0.0,1.0
1997-02-14,154.5,154.5,154.5,154.5,0,12.2150987585135,12.2150987585135,12.2150987585135,12.2150987585135,0,0.0,1.0
1997-02-18,154.5,154.5,154.5,154.5,0,12.2150987585135,12.2150987585135,12.2150987585135,12.2150987585135,0,0.0,1.0
1997-02-19,154.5,154.5,154.5,154.5,0,12.2150987585135,12.2150987585135,12.2150987585135,12.2150987585135,0,0.0,1.0
1997-02-20,154.5,154.5,154.5,154.5,0,12.2150987585135,12.2150987585135,12.2150987585135,12.2150987585135,0,0.0,1.0
1997-02-21,154.5,154.5,154.5,154.5,0,12.2150987585135,12.2150987585135,12.2150987585135,12.2150987585135,0,0.0,1.0
1997-02-24,154.9,154.9,154.9,154.9,100,12.2467236096683,12.2467236096683,12.2467236096683,12.2467236096683,1264.82808738913,0.0,1.0
1997-02-25,149.8,150.0,149.8,150.0,200,11.8435067574455,11.8593191830229,11.8435067574455,11.8593191830229,2529.65617477826,0.0,1.0
1997-02-26,149.75,149.75,149.75,149.75,0,11.8395536510511,11.8395536510511,11.8395536510511,11.8395536510511,0,0.0,1.0
1997-02-27,149.75,149.75,149.75,149.75,0,11.8395536510511,11.8395536510511,11.8395536510511,11.8395536510511,0,0.0,1.0
1997-02-28,150.0,150.0,150.0,150.0,300,11.8593191830229,11.8593191830229,11.8593191830229,11.8593191830229,3794.48426216737,0.0,1.0
1997-03-03,150.0,150.0,150.0,150.0,0,11.8593191830229,11.8593191830229,11.8593191830229,11.8593191830229,0,0.0,1.0
1997-03-04,150.0,150.0,150.0,150.0,0,11.8593191830229,11.8593191830229,11.8593191830229,11.8593191830229,0,0.0,1.0
1997-03-05,150.0,150.0,150.0,150.0,0,11.8593191830229,11.8593191830229,11.8593191830229,11.8593191830229,0,0.0,1.0
1997-03-06,155.0,155.0,155.0,155.0,800,12.2546298224569,12.2546298224569,12.2546298224569,12.2546298224569,10118.6246991131,0.0,1.0
1997-03-07,155.0,155.0,155.0,155.0,0,12.2546298224569,12.2546298224569,12.2546298224569,12.2546298224569,0,0.0,1.0
1997-03-10,155.0,155.0,155.0,155.0,0,12.2546298224569,12.2546298224569,12.2546298224569,12.2546298224569,0,0.0,1.0
1997-03-11,150.0,150.0,148.0,149.0,2700,11.8593191830229,11.8593191830229,11.7011949272492,11.780257055136,34150.3583595063,0.0,1.0
1997-03-12,148.0,149.3,147.5,148.0,11400,11.7011949272492,11.8039756935021,11.6616638633058,11.7011949272492,144190.401962361,0.0,1.0
1997-03-13,148.0,148.0,148.0,148.0,0,11.7011949272492,11.7011949272492,11.7011949272492,11.7011949272492,0,0.0,1.0
1997-03-14,145.0,145.0,145.0,145.0,100,11.4640085435888,11.4640085435888,11.4640085435888,11.4640085435888,1264.82808738912,0.0,1.0
1997-03-17,145.0,145.0,145.0,145.0,0,11.4640085435888,11.4640085435888,11.4640085435888,11.4640085435888,0,0.0,1.0
1997-03-18,145.0,145.0,145.0,145.0,1800,11.4640085435888,11.4640085435888,11.4640085435888,11.4640085435888,22766.9055730042,0.0,1.0
1997-03-19,144.0,144.0,143.0,143.0,2000,11.3849464157019,11.3849464157019,11.3058842878151,11.3058842878151,25296.5617477827,0.0,1.0
1997-03-20,143.0,143.0,143.0,143.0,1800,11.3058842878151,11.3058842878151,11.3058842878151,11.3058842878151,22766.9055730044,0.0,1.0
1997-03-21,142.0,143.0,141.0,143.0,1800,11.2268221599283,11.3058842878151,11.1477600320415,11.3058842878151,22766.9055730043,0.0,1.0
1997-03-24,142.0,142.0,142.0,142.0,0,11.2268221599283,11.2268221599283,11.2268221599283,11.2268221599283,0,0.0,1.0
1997-03-25,137.0,137.0,137.0,137.0,500,10.8315115204942,10.8315115204942,10.8315115204942,10.8315115204942,6324.14043694565,0.0,1.0
1997-03-26,130.0,137.1,130.0,137.0,3300,10.2780766252865,10.8394177332829,10.2780766252865,10.8315115204942,41739.3268838411,0.0,1.0
1997-03-27,132.0,132.5,129.0,132.5,1500,10.4362008810601,10.4757319450035,10.1990144973997,10.4757319450035,18972.4213108369,0.0,1.0
1997-03-31,135.0,135.0,129.0,135.0,3000,10.6733872647206,10.6733872647206,10.1990144973997,10.6733872647206,37944.8426216737,0.0,1.0
1997-04-01,133.3,135.5,130.5,135.5,5100,10.538981647313,10.712918328664,10.3176076892299,10.712918328664,64506.2324568454,0.0,1.0
1997-04-02,133.25,133.25,133.25,133.25,0,10.5350285409186,10.5350285409186,10.5350285409186,10.5350285409186,0,0.0,1.0
1997-04-03,130.0,133.0,130.0,130.0,1800,10.2780766252865,10.5152630089469,10.2780766252865,10.2780766252865,22766.9055730043,0.0,1.0
1997-04-04,133.5,133.5,133.5,133.5,400,10.5547940728903,10.5547940728903,10.5547940728903,10.5547940728903,5059.31234955653,0.0,1.0
1997-04-07,135.0,135.0,135.0,135.0,100,10.6733872647206,10.6733872647206,10.6733872647206,10.6733872647206,1264.82808738913,0.0,1.0
1997-04-08,135.0,135.0,135.0,135.0,0,10.6733872647206,10.6733872647206,10.6733872647206,10.6733872647206,0,0.0,1.0
1997-04-09,130.0,130.0,130.0,130.0,1500,10.2780766252865,10.2780766252865,10.2780766252865,10.2780766252865,18972.4213108369,0.0,1.0
1997-04-10,130.0,130.0,130.0,130.0,0,10.2780766252865,10.2780766252865,10.2780766252865,10.2780766252865,0,0.0,1.0
1997-04-11,130.0,130.0,130.0,130.0,0,10.2780766252865,10.2780766252865,10.2780766252865,10.2780766252865,0,0.0,1.0
1997-04-14,126.0,126.0,126.0,126.0,100,9.96182811373919,9.96182811373919,9.96182811373919,9.96182811373919,1264.82808738913,0.0,1.0
1997-04-15,126.0,126.0,126.0,126.0,0,9.96182811373919,9.96182811373919,9.96182811373919,9.96182811373919,0,0.0,1.0
1997-04-16,128.0,132.0,126.0,126.0,700,10.1199523695128,10.4362008810601,9.96182811373919,9.96182811373919,8853.79661172393,0.0,1.0
1997-04-17,131.0,132.0,131.0,131.0,1000,10.3571387531733,10.4362008810601,10.3571387531733,10.3571387531733,12648.2808738913,0.0,1.0
1997-04-18,129.0,129.0,126.5,129.0,400,10.1990144973997,10.1990144973997,10.0013591776826,10.1990144973997,5059.31234955649,0.0,1.0
1997-04-21,127.5,127.5,127.5,127.5,1400,10.0804213055694,10.0804213055694,10.0804213055694,10.0804213055694,17707.5932234478,0.0,1.0
1997-04-22,128.8,131.0,127.1,127.1,2400,10.1832020718223,10.3571387531733,10.0487964544147,10.0487964544147,30355.8740973391,0.0,1.0
1997-04-23,128.75,128.75,128.75,128.75,0,10.1792489654279,10.1792489654279,10.1792489654279,10.1792489654279,0,0.0,1.0
1997-04-24,128.75,128.75,128.75,128.75,0,10.1792489654279,10.1792489654279,10.1792489654279,10.1792489654279,0,0.0,1.0
1997-04-25,127.0,129.0,127.0,129.0,1000,10.040890241626,10.1990144973997,10.040890241626,10.1990144973997,12648.2808738913,0.0,1.0
1997-04-28,127.5,129.0,127.5,127.5,300,10.0804213055694,10.1990144973997,10.0804213055694,10.0804213055694,3794.4842621674,0.0,1.0
1997-04-29,127.5,127.5,127.5,127.5,0,10.0804213055694,10.0804213055694,10.0804213055694,10.0804213055694,0,0.0,1.0
1997-04-30,131.0,131.0,126.5,128.0,4800,10.3571387531733,10.3571387531733,10.0013591776826,10.1199523695128,60711.7481946781,0.0,1.0
1997-05-01,129.1,129.5,128.0,128.0,60200,10.2069207101883,10.2385455613431,10.1199523695128,10.1199523695128,761426.508608258,0.0,1.0
1997-05-02,127.5,127.5,127.5,127.5,100,10.0804213055694,10.0804213055694,10.0804213055694,10.0804213055694,1264.82808738913,0.0,1.0
1997-05-05,129.1,129.5,129.1,129.5,16800,10.2069207101883,10.2385455613431,10.2069207101883,10.2385455613431,212491.118681374,0.0,1.0
1997-05-06,129.1,129.5,126.5,129.5,24000,10.2069207101883,10.2385455613431,10.0013591776826,10.2385455613431,303558.740973392,0.0,1.0
1997-05-07,131.0,131.0,129.0,131.0,500,10.3571387531733,10.3571387531733,10.1990144973997,10.3571387531733,6324.14043694564,0.0,1.0
1997-05-08,129.0,131.0,129.0,131.0,300,10.1990144973997,10.3571387531733,10.1990144973997,10.3571387531733,3794.48426216737,0.0,1.0
1997-05-09,131.0,131.0,131.0,131.0,300,10.3571387531733,10.3571387531733,10.3571387531733,10.3571387531733,3794.48426216738,0.0,1.0
1997-05-12,130.0,130.0,130.0,130.0,2400,10.2780766252865,10.2780766252865,10.2780766252865,10.2780766252865,30355.874097339,0.0,1.0
1997-05-13,130.0,131.0,130.0,131.0,600,10.2780766252865,10.3571387531733,10.2780766252865,10.3571387531733,7588.96852433475,0.0,1.0
1997-05-14,128.8,129.0,128.8,129.0,8400,10.1832020718223,10.1990144973997,10.1832020718223,10.1990144973997,106245.559340687,0.0,1.0
1997-05-15,130.0,130.0,130.0,130.0,100,10.2780766252865,10.2780766252865,10.2780766252865,10.2780766252865,1264.82808738913,0.0,1.0
1997-05-16,128.0,128.0,128.0,128.0,300,10.1199523695128,10.1199523695128,10.1199523695128,10.1199523695128,3794.4842621674,0.0,1.0
1997-05-19,127.0,127.0,127.0,127.0,100,10.040890241626,10.040890241626,10.040890241626,10.040890241626,1264.82808738913,0.0,1.0
1997-05-20,128.8,128.8,127.1,127.1,1600,10.1832020718223,10.1832020718223,10.0487964544147,10.0487964544147,20237.249398226,0.0,1.0
1997-05-21,129.0,130.0,129.0,129.0,400,10.1990144973997,10.2780766252865,10.1990144973997,10.1990144973997,5059.31234955649,0.0,1.0
1997-05-22,128.8,129.0,127.0,129.0,15300,10.1832020718223,10.1990144973997,10.040890241626,10.1990144973997,193518.697370537,0.0,1.0
1997-05-23,131.0,131.0,131.0,131.0,900,10.3571387531733,10.3571387531733,10.3571387531733,10.3571387531733,11383.4527865022,0.0,1.0
1997-05-27,131.0,131.0,131.0,131.0,0,10.3571387531733,10.3571387531733,10.3571387531733,10.3571387531733,0,0.0,1.0
1997-05-28,131.0,131.0,131.0,131.0,0,10.3571387531733,10.3571387531733,10.3571387531733,10.3571387531733,0,0.0,1.0
1997-05-29,127.0,131.0,127.0,131.0,200,10.040890241626,10.3571387531733,10.040890241626,10.3571387531733,2529.65617477826,0.0,1.0
1997-05-30,127.0,127.0,127.0,127.0,200,10.040890241626,10.040890241626,10.040890241626,10.040890241626,2529.65617477826,0.0,1.0
1997-06-02,127.0,127.0,127.0,127.0,0,10.040890241626,10.040890241626,10.040890241626,10.040890241626,0,0.0,1.0
1997-06-03,127.0,127.0,127.0,127.0,100,10.040890241626,10.040890241626,10.040890241626,10.040890241626,1264.82808738913,0.0,1.0
1997-06-04,127.0,127.0,127.0,127.0,200,10.040890241626,10.040890241626,10.040890241626,10.040890241626,2529.65617477826,0.0,1.0
1997-06-05,127.0,127.0,127.0,127.0,0,10.040890241626,10.040890241626,10.040890241626,10.040890241626,0,0.0,1.0
1997-06-06,129.0,129.0,127.0,127.0,600,10.1990144973997,10.1990144973997,10.040890241626,10.040890241626,7588.96852433474,0.0,1.0
1997-06-09,131.0,131.0,127.0,128.5,2000,10.3571387531733,10.3571387531733,10.040890241626,10.1594834334562,25296.5617477826,0.0,1.0
1997-06-10,127.0,129.0,125.0,129.0,5500,10.040890241626,10.1990144973997,9.88276598585237,10.1990144973997,69565.5448064022,0.0,1.0
1997-06-11,127.0,127.0,127.0,127.0,0,10.040890241626,10.040890241626,10.040890241626,10.040890241626,0,0.0,1.0
1997-06-12,125.0,125.0,125.0,125.0,500,9.88276598585237,9.88276598585237,9.88276598585237,9.88276598585237,6324.14043694565,0.0,1.0
1997-06-13,128.0,129.0,127.0,127.3,14600,10.1199523695128,10.1990144973997,10.040890241626,10.0646088799921,184664.900758813,0.0,1.0
1997-06-16,128.0,128.0,128.0,128.0,0,10.1199523695128,10.1199523695128,10.1199523695128,10.1199523695128,0,0.0,1.0
1997-06-17,125.0,127.0,125.0,125.0,300,9.88276598585237,10.040890241626,9.88276598585237,9.88276598585237,3794.48426216739,0.0,1.0
1997-06-18,125.0,125.0,125.0,125.0,0,9.88276598585237,9.88276598585237,9.88276598585237,9.88276598585237,0,0.0,1.0
1997-06-19,129.0,129.0,129.0,129.0,300,10.1990144973997,10.1990144973997,10.1990144973997,10.1990144973997,3794.48426216737,0.0,1.0
1997-06-20,127.0,129.0,127.0,129.0,1200,10.040890241626,10.1990144973997,10.040890241626,10.1990144973997,15177.9370486696,0.0,1.0
1997-06-23,125.0,126.0,125.0,125.0,1600,9.88276598585237,9.96182811373919,9.88276598585237,9.88276598585237,20237.2493982261,0.0,1.0
1997-06-24,125.0,125.0,125.0,125.0,0,9.88276598585237,9.88276598585237,9.88276598585237,9.88276598585237,0,0.0,1.0
1997-06-25,125.0,125.0,125.0,125.0,0,9.88276598585237,9.88276598585237,9.88276598585237,9.88276598585237,0,0.0,1.0
1997-06-26,125.0,125.0,125.0,125.0,0,9.88276598585237,9.88276598585237,9.88276598585237,9.88276598585237,0,0.0,1.0
1997-06-27,125.0,125.0,125.0,125.0,0,9.88276598585237,9.88276598585237,9.88276598585237,9.88276598585237,0,0.0,1.0
1997-06-30,127.0,129.9,127.0,129.9,900,10.040890241626,10.2701704124978,10.040890241626,10.2701704124978,11383.4527865022,0.0,1.0
1997-07-01,128.0,130.0,128.0,129.5,1100,10.1199523695128,10.2780766252865,10.1199523695128,10.2385455613431,13913.1089612805,0.0,1.0
1997-07-02,128.0,128.0,128.0,128.0,0,10.1199523695128,10.1199523695128,10.1199523695128,10.1199523695128,0,0.0,1.0
1997-07-03,130.0,130.0,128.0,128.8,3700,10.2780766252865,10.2780766252865,10.1199523695128,10.1832020718223,46798.6392333976,0.0,1.0
1997-07-07,129.0,129.0,129.0,129.0,3000,10.1990144973997,10.1990144973997,10.1990144973997,10.1990144973997,37944.8426216737,0.0,1.0
1997-07-08,129.0,129.0,129.0,129.0,0,10.1990144973997,10.1990144973997,10.1990144973997,10.1990144973997,0,0.0,1.0
1997-07-09,130.0,130.0,130.0,130.0,100,10.2780766252865,10.2780766252865,10.2780766252865,10.2780766252865,1264.82808738913,0.0,1.0
1997-07-10,130.0,130.0,130.0,130.0,5900,10.2780766252865,10.2780766252865,10.2780766252865,10.2780766252865,74624.8571559584,0.0,1.0
1997-07-11,128.94,128.94,128.94,128.94,0,10.1942707697264,10.1942707697264,10.1942707697264,10.1942707697264,0,0.0,1.0
1997-07-14,129.0,130.0,128.5,130.0,800,10.1990144973997,10.2780766252865,10.1594834334562,10.2780766252865,10118.624699113,0.0,1.0
1997-07-15,129.0,129.0,129.0,129.0,0,10.1990144973997,10.1990144973997,10.1990144973997,10.1990144973997,0,0.0,1.0
1997-07-16,128.5,129.0,127.0,129.0,1200,10.2069207101883,10.2466363549751,10.0877737758282,10.2466363549751,15107.3966750894,0.6,1.0
1997-07-17,128.0,128.0,128.0,128.0,100,10.1672050654016,10.1672050654016,10.1672050654016,10.1672050654016,1258.94972292411,0.0,1.0
1997-07-18,127.0,127.0,127.0,127.0,400,10.0877737758282,10.0877737758282,10.0877737758282,10.0877737758282,5035.79889169643,0.0,1.0
1997-07-21,127.5,127.5,127.5,127.5,500,10.1274894206149,10.1274894206149,10.1274894206149,10.1274894206149,6294.74861462056,0.0,1.0
1997-07-22,127.5,127.5,127.5,127.5,0,10.1274894206149,10.1274894206149,10.1274894206149,10.1274894206149,0,0.0,1.0
1997-07-23,130.0,130.0,127.0,130.0,1500,10.3260676445485,10.3260676445485,10.0877737758282,10.3260676445485,18884.2458438617,0.0,1.0
1997-07-24,127.0,127.0,127.0,127.0,0,10.0877737758282,10.0877737758282,10.0877737758282,10.0877737758282,0,0.0,1.0
1997-07-25,130.5,132.0,127.0,127.0,3800,10.3657832893352,10.4849302236954,10.0877737758282,10.0877737758282,47840.0894711165,0.0,1.0
1997-07-28,132.5,132.5,132.5,132.5,0,10.5246458684821,10.5246458684821,10.5246458684821,10.5246458684821,0,0.0,1.0
1997-07-29,132.5,132.5,132.5,132.5,0,10.5246458684821,10.5246458684821,10.5246458684821,10.5246458684821,0,0.0,1.0
1997-07-30,132.5,132.5,132.5,132.5,0,10.5246458684821,10.5246458684821,10.5246458684821,10.5246458684821,0,0.0,1.0
1997-07-31,132.5,132.5,132.5,132.5,0,10.5246458684821,10.5246458684821,10.5246458684821,10.5246458684821,0,0.0,1.0
1997-08-01,132.5,132.5,132.5,132.5,0,10.5246458684821,10.5246458684821,10.5246458684821,10.5246458684821,0,0.0,1.0
1997-08-04,132.5,132.5,132.5,132.5,0,10.5246458684821,10.5246458684821,10.5246458684821,10.5246458684821,0,0.0,1.0
1997-08-05,132.5,132.5,132.5,132.5,0,10.5246458684821,10.5246458684821,10.5246458684821,10.5246458684821,0,0.0,1.0
1997-08-06,132.5,132.5,132.5,132.5,0,10.5246458684821,10.5246458684821,10.5246458684821,10.5246458684821,0,0.0,1.0
1997-08-07,132.5,132.5,132.5,132.5,0,10.5246458684821,10.5246458684821,10.5246458684821,10.5246458684821,0,0.0,1.0
1997-08-08,133.0,133.0,133.0,133.0,100,10.5643615132689,10.5643615132689,10.5643615132689,10.5643615132689,1258.94972292411,0.0,1.0
1997-08-11,131.5,131.5,130.0,130.0,300,10.4452145789087,10.4452145789087,10.3260676445485,10.3260676445485,3776.84916877233,0.0,1.0
1997-08-12,133.0,135.0,132.0,133.0,2300,10.5643615132689,10.7232240924158,10.4849302236954,10.5643615132689,28955.8436272545,0.0,1.0
1997-08-13,142.0,142.0,136.0,142.0,1200,11.2792431194299,11.2792431194299,10.8026553819892,11.2792431194299,15107.3966750894,0.0,1.0
1997-08-14,152.0,155.0,140.0,142.0,9500,12.0735560151644,12.3118498838848,11.120380540283,11.2792431194299,119600.223677791,0.0,1.0
1997-08-15,151.0,157.0,151.0,157.0,5100,11.994124725591,12.4707124630317,11.994124725591,12.4707124630317,64206.4358691296,0.0,1.0
1997-08-18,152.0,152.0,151.0,151.0,1400,12.0735560151644,12.0735560151644,11.994124725591,11.994124725591,17625.2961209376,0.0,1.0
1997-08-19,154.0,154.0,151.0,151.0,2200,12.2324185943113,12.2324185943113,11.994124725591,11.994124725591,27696.8939043305,0.0,1.0
1997-08-20,150.5,151.0,145.0,149.0,1800,11.9544090808042,11.994124725591,11.5175369881503,11.8352621464441,22661.0950126341,0.0,1.0
1997-08-21,152.0,152.0,152.0,152.0,200,12.0735560151644,12.0735560151644,12.0735560151644,12.0735560151644,2517.89944584823,0.0,1.0
1997-08-22,150.5,150.5,150.5,150.5,200,11.9544090808042,11.9544090808042,11.9544090808042,11.9544090808042,2517.89944584823,0.0,1.0
1997-08-25,150.5,150.5,150.5,150.5,0,11.9544090808042,11.9544090808042,11.9544090808042,11.9544090808042,0,0.0,1.0
1997-08-26,150.5,151.0,150.5,151.0,600,11.9544090808042,11.994124725591,11.9544090808042,11.994124725591,7553.6983375447,0.0,1.0
1997-08-27,153.0,153.0,153.0,153.0,500,12.1529873047379,12.1529873047379,12.1529873047379,12.1529873047379,6294.74861462055,0.0,1.0
1997-08-28,148.0,148.0,148.0,148.0,100,11.7558308568706,11.7558308568706,11.7558308568706,11.7558308568706,1258.94972292411,0.0,1.0
1997-08-29,148.0,148.0,148.0,148.0,600,11.7558308568706,11.7558308568706,11.7558308568706,11.7558308568706,7553.69833754469,0.0,1.0
1997-09-02,148.0,148.0,148.0,148.0,0,11.7558308568706,11.7558308568706,11.7558308568706,11.7558308568706,0,0.0,1.0
1997-09-03,153.5,154.0,153.5,154.0,600,12.1927029495246,12.2324185943113,12.1927029495246,12.2324185943113,7553.69833754467,0.0,1.0
1997-09-04,154.0,154.0,154.0,154.0,200,12.2324185943113,12.2324185943113,12.2324185943113,12.2324185943113,2517.89944584823,0.0,1.0
1997-09-05,154.0,154.0,154.0,154.0,0,12.2324185943113,12.2324185943113,12.2324185943113,12.2324185943113,0,0.0,1.0
1997-09-08,151.0,151.0,151.0,151.0,100,11.994124725591,11.994124725591,11.994124725591,11.994124725591,1258.94972292411,0.0,1.0
1997-09-09,151.0,151.0,151.0,151.0,0,11.994124725591,11.994124725591,11.994124725591,11.994124725591,0,0.0,1.0
1997-09-10,151.0,151.0,151.0,151.0,0,11.994124725591,11.994124725591,11.994124725591,11.994124725591,0,0.0,1.0
1997-09-11,151.0,151.0,151.0,151.0,0,11.994124725591,11.994124725591,11.994124725591,11.994124725591,0,0.0,1.0
1997-09-12,151.0,151.0,151.0,151.0,0,11.994124725591,11.994124725591,11.994124725591,11.994124725591,0,0.0,1.0
1997-09-15,146.1,146.1,146.0,146.0,15200,11.6049114066811,11.6049114066811,11.5969682777237,11.5969682777237,191360.357884465,0.0,1.0
1997-09-16,146.06,146.06,146.06,146.06,0,11.6017341550981,11.6017341550981,11.6017341550981,11.6017341550981,0,0.0,1.0
1997-09-17,146.06,146.06,146.06,146.06,0,11.6017341550981,11.6017341550981,11.6017341550981,11.6017341550981,0,0.0,1.0
1997-09-18,146.06,146.06,146.06,146.06,0,11.6017341550981,11.6017341550981,11.6017341550981,11.6017341550981,0,0.0,1.0
1997-09-19,146.0,146.0,146.0,146.0,100,11.5969682777237,11.5969682777237,11.5969682777237,11.5969682777237,1258.94972292411,0.0,1.0
1997-09-22,146.0,146.0,146.0,146.0,500,11.5969682777237,11.5969682777237,11.5969682777237,11.5969682777237,6294.74861462057,0.0,1.0
1997-09-23,150.0,150.0,146.0,150.0,300,11.9146934360175,11.9146934360175,11.5969682777237,11.9146934360175,3776.84916877234,0.0,1.0
1997-09-24,146.0,146.0,146.0,146.0,600,11.5969682777237,11.5969682777237,11.5969682777237,11.5969682777237,7553.69833754469,0.0,1.0
1997-09-25,146.0,146.0,146.0,146.0,0,11.5969682777237,11.5969682777237,11.5969682777237,11.5969682777237,0,0.0,1.0
1997-09-26,148.0,148.0,148.0,148.0,100,11.7558308568706,11.7558308568706,11.7558308568706,11.7558308568706,1258.94972292411,0.0,1.0
1997-09-29,148.0,148.0,148.0,148.0,0,11.7558308568706,11.7558308568706,11.7558308568706,11.7558308568706,0,0.0,1.0
1997-09-30,148.0,148.0,148.0,148.0,300,11.7558308568706,11.7558308568706,11.7558308568706,11.7558308568706,3776.84916877234,0.0,1.0
1997-10-01,148.0,148.0,148.0,148.0,0,11.7558308568706,11.7558308568706,11.7558308568706,11.7558308568706,0,0.0,1.0
1997-10-02,148.0,148.0,148.0,148.0,0,11.7558308568706,11.7558308568706,11.7558308568706,11.7558308568706,0,0.0,1.0
1997-10-03,148.0,148.0,148.0,148.0,0,11.7558308568706,11.7558308568706,11.7558308568706,11.7558308568706,0,0.0,1.0
1997-10-06,150.0,150.0,150.0,150.0,400,11.9146934360175,11.9146934360175,11.9146934360175,11.9146934360175,5035.79889169646,0.0,1.0
1997-10-07,150.0,150.0,150.0,150.0,0,11.9146934360175,11.9146934360175,11.9146934360175,11.9146934360175,0,0.0,1.0
1997-10-08,150.0,150.0,150.0,150.0,0,11.9146934360175,11.9146934360175,11.9146934360175,11.9146934360175,0,0.0,1.0
1997-10-09,148.0,148.0,148.0,148.0,300,11.7558308568706,11.7558308568706,11.7558308568706,11.7558308568706,3776.84916877234,0.0,1.0
1997-10-10,149.0,149.0,149.0,149.0,1000,11.8352621464441,11.8352621464441,11.8352621464441,11.8352621464441,12589.4972292411,0.0,1.0
1997-10-13,144.0,148.0,143.8,148.0,6800,11.4381056985768,11.7558308568706,11.4222194406621,11.7558308568706,85608.5811588398,0.0,1.0
1997-10-14,144.0,144.0,144.0,144.0,0,11.4381056985768,11.4381056985768,11.4381056985768,11.4381056985768,0,0.0,1.0
1997-10-15,144.0,144.0,144.0,144.0,0,11.4857644723209,11.4857644723209,11.4857644723209,11.4857644723209,0,0.6,1.0
1997-10-16,144.0,144.0,144.0,144.0,0,11.4857644723209,11.4857644723209,11.4857644723209,11.4857644723209,0,0.0,1.0
1997-10-17,144.0,144.0,144.0,144.0,0,11.4857644723209,11.4857644723209,11.4857644723209,11.4857644723209,0,0.0,1.0
1997-10-20,144.0,144.3,144.0,144.0,7000,11.4857644723209,11.5096931483049,11.4857644723209,11.4857644723209,87760.8105606849,0.0,1.0
1997-10-21,144.0,144.0,144.0,144.0,0,11.4857644723209,11.4857644723209,11.4857644723209,11.4857644723209,0,0.0,1.0
1997-10-22,144.0,144.0,144.0,144.0,0,11.4857644723209,11.4857644723209,11.4857644723209,11.4857644723209,0,0.0,1.0
1997-10-23,144.0,144.0,144.0,144.0,0,11.4857644723209,11.4857644723209,11.4857644723209,11.4857644723209,0,0.0,1.0
1997-10-24,144.0,144.0,144.0,144.0,0,11.4857644723209,11.4857644723209,11.4857644723209,11.4857644723209,0,0.0,1.0
1997-10-27,144.0,144.0,144.0,144.0,0,11.4857644723209,11.4857644723209,11.4857644723209,11.4857644723209,0,0.0,1.0
1997-10-28,144.0,144.0,144.0,144.0,0,11.4857644723209,11.4857644723209,11.4857644723209,11.4857644723209,0,0.0,1.0
1997-10-29,146.0,146.0,146.0,146.0,100,11.6452889788809,11.6452889788809,11.6452889788809,11.6452889788809,1253.72586515264,0.0,1.0
1997-10-30,144.0,148.0,144.0,148.0,200,11.4857644723209,11.8048134854409,11.4857644723209,11.8048134854409,2507.45173030528,0.0,1.0
1997-10-31,146.0,146.0,144.0,146.0,300,11.6452889788809,11.6452889788809,11.4857644723209,11.6452889788809,3761.17759545793,0.0,1.0
1997-11-03,146.0,146.0,146.0,146.0,0,11.6452889788809,11.6452889788809,11.6452889788809,11.6452889788809,0,0.0,1.0
1997-11-04,146.0,146.0,146.0,146.0,0,11.6452889788809,11.6452889788809,11.6452889788809,11.6452889788809,0,0.0,1.0
1997-11-05,147.5,148.0,147.5,147.5,1900,11.7649323588009,11.8048134854409,11.7649323588009,11.7649323588009,23820.7914379002,0.0,1.0
1997-11-06,147.5,147.5,147.5,147.5,0,11.7649323588009,11.7649323588009,11.7649323588009,11.7649323588009,0,0.0,1.0
1997-11-07,148.1,148.1,145.0,145.0,3000,11.8127897107689,11.8127897107689,11.5655267256009,11.5655267256009,37611.7759545793,0.0,1.0
1997-11-10,148.12,148.12,148.12,148.12,0,11.8143849558345,11.8143849558345,11.8143849558345,11.8143849558345,0,0.0,1.0
1997-11-11,148.12,148.12,148.12,148.12,0,11.8143849558345,11.8143849558345,11.8143849558345,11.8143849558345,0,0.0,1.0
1997-11-12,145.6,145.6,145.6,145.6,100,11.6133840775689,11.6133840775689,11.6133840775689,11.6133840775689,1253.72586515264,0.0,1.0
1997-11-13,147.8,147.8,147.8,147.8,100,11.7888610347849,11.7888610347849,11.7888610347849,11.7888610347849,1253.72586515264,0.0,1.0
1997-11-14,147.3,147.3,146.0,146.0,1100,11.7489799081449,11.7489799081449,11.6452889788809,11.6452889788809,13790.9845166791,0.0,1.0
1997-11-17,153.0,153.0,150.0,150.0,1200,12.2036247518409,12.2036247518409,11.9643379920009,11.9643379920009,15044.7103818318,0.0,1.0
1997-11-18,156.0,156.0,153.0,153.0,800,12.442911511681,12.442911511681,12.2036247518409,12.2036247518409,10029.8069212211,0.0,1.0
1997-11-19,157.3,157.3,155.0,155.0,400,12.546602440945,12.546602440945,12.3631492584009,12.3631492584009,5014.90346061056,0.0,1.0
1997-11-20,159.0,159.0,159.0,159.0,100,12.682198271521,12.682198271521,12.682198271521,12.682198271521,1253.72586515264,0.0,1.0
1997-11-21,159.0,159.0,159.0,159.0,0,12.682198271521,12.682198271521,12.682198271521,12.682198271521,0,0.0,1.0
1997-11-24,159.0,159.0,159.0,159.0,0,12.682198271521,12.682198271521,12.682198271521,12.682198271521,0,0.0,1.0
1997-11-25,156.0,159.0,154.0,154.0,1300,12.442911511681,12.682198271521,12.2833870051209,12.2833870051209,16298.4362469843,0.0,1.0
1997-11-26,159.5,159.5,159.0,159.0,400,12.722079398161,12.722079398161,12.682198271521,12.682198271521,5014.90346061057,0.0,1.0
1997-11-28,156.0,156.0,156.0,156.0,2200,12.442911511681,12.442911511681,12.442911511681,12.442911511681,27581.9690333581,0.0,1.0
1997-12-01,163.0,163.0,163.0,163.0,200,13.001247284641,13.001247284641,13.001247284641,13.001247284641,2507.45173030529,0.0,1.0
1997-12-02,163.0,163.0,163.0,163.0,0,13.001247284641,13.001247284641,13.001247284641,13.001247284641,0,0.0,1.0
1997-12-03,166.0,166.0,161.0,161.0,300,13.240534044481,13.240534044481,12.841722778081,12.841722778081,3761.17759545794,0.0,1.0
1997-12-04,165.5,166.0,165.5,166.0,1500,13.200652917841,13.240534044481,13.200652917841,13.240534044481,18805.8879772897,0.0,1.0
1997-12-05,166.0,166.0,160.0,160.0,2100,13.240534044481,13.240534044481,12.761960524801,12.761960524801,26328.2431682056,0.0,1.0
1997-12-08,168.0,168.0,168.0,168.0,1200,13.400058551041,13.400058551041,13.400058551041,13.400058551041,15044.7103818318,0.0,1.0
1997-12-09,168.0,168.0,168.0,168.0,0,13.400058551041,13.400058551041,13.400058551041,13.400058551041,0,0.0,1.0
1997-12-10,168.0,168.0,168.0,168.0,0,13.400058551041,13.400058551041,13.400058551041,13.400058551041,0,0.0,1.0
1997-12-11,166.0,166.0,163.5,163.5,2400,13.240534044481,13.240534044481,13.041128411281,13.041128411281,30089.4207636635,0.0,1.0
1997-12-12,166.0,166.0,166.0,166.0,200,13.240534044481,13.240534044481,13.240534044481,13.240534044481,2507.45173030529,0.0,1.0
1997-12-15,166.0,166.0,166.0,166.0,0,13.240534044481,13.240534044481,13.240534044481,13.240534044481,0,0.0,1.0
1997-12-16,166.0,166.0,166.0,166.0,0,13.240534044481,13.240534044481,13.240534044481,13.240534044481,0,0.0,1.0
1997-12-17,166.0,166.0,166.0,166.0,0,13.240534044481,13.240534044481,13.240534044481,13.240534044481,0,0.0,1.0
1997-12-18,166.0,166.0,166.0,166.0,0,13.240534044481,13.240534044481,13.240534044481,13.240534044481,0,0.0,1.0
1997-12-19,165.5,166.9,165.5,166.9,200,13.200652917841,13.312320072433,13.200652917841,13.312320072433,2507.45173030529,0.0,1.0
1997-12-22,175.0,175.0,166.0,166.0,3000,13.9583943240011,13.9583943240011,13.240534044481,13.240534044481,37611.7759545792,0.0,1.0
1997-12-23,176.5,177.0,176.0,176.0,1500,14.0780377039211,14.1179188305611,14.0381565772811,14.0381565772811,18805.8879772896,0.0,1.0
1997-12-24,181.0,181.0,173.0,173.0,600,14.4369678436811,14.4369678436811,13.7988698174411,13.7988698174411,7522.35519091587,0.0,1.0
1997-12-26,184.0,184.0,184.0,184.0,100,14.6762546035211,14.6762546035211,14.6762546035211,14.6762546035211,1253.72586515265,0.0,1.0
1997-12-29,184.0,184.0,184.0,184.0,0,14.6762546035211,14.6762546035211,14.6762546035211,14.6762546035211,0,0.0,1.0
1997-12-30,188.0,188.0,188.0,188.0,100,14.9953036166411,14.9953036166411,14.9953036166411,14.9953036166411,1253.72586515265,0.0,1.0
1997-12-31,187.0,187.0,181.0,181.0,500,14.9155413633611,14.9155413633611,14.4369678436811,14.4369678436811,6268.62932576324,0.0,1.0
1998-01-02,187.0,187.0,187.0,187.0,0,14.9155413633611,14.9155413633611,14.9155413633611,14.9155413633611,0,0.0,1.0
1998-01-05,187.0,187.0,187.0,187.0,0,14.9155413633611,14.9155413633611,14.9155413633611,14.9155413633611,0,0.0,1.0
1998-01-06,182.0,182.0,182.0,182.0,200,14.5167300969611,14.5167300969611,14.5167300969611,14.5167300969611,2507.45173030529,0.0,1.0
1998-01-07,186.0,186.0,182.0,182.0,1200,14.8357791100811,14.8357791100811,14.5167300969611,14.5167300969611,15044.7103818318,0.0,1.0
1998-01-08,186.0,186.0,186.0,186.0,0,14.8357791100811,14.8357791100811,14.8357791100811,14.8357791100811,0,0.0,1.0
1998-01-09,191.0,191.0,191.0,191.0,100,15.2345903764812,15.2345903764812,15.2345903764812,15.2345903764812,1253.72586515264,0.0,1.0
1998-01-12,191.0,191.0,191.0,191.0,0,15.2345903764812,15.2345903764812,15.2345903764812,15.2345903764812,0,0.0,1.0
1998-01-13,191.0,191.0,191.0,191.0,0,15.2345903764812,15.2345903764812,15.2345903764812,15.2345903764812,0,0.0,1.0
1998-01-14,189.6,190.0,189.6,190.0,300,15.1747686865212,15.2067829664505,15.1747686865212,15.2067829664505,3748.327317208,0.65,1.0
1998-01-15,189.56,189.56,189.56,189.56,0,15.1715672585282,15.1715672585282,15.1715672585282,15.1715672585282,0,0.0,1.0
1998-01-16,189.1,189.1,183.0,185.0,500,15.1347508366095,15.1347508366095,14.6465330676866,14.8066044673334,6247.21219534666,0.0,1.0
1998-01-20,189.6,189.6,189.6,189.6,100,15.1747686865212,15.1747686865212,15.1747686865212,15.1747686865212,1249.44243906933,0.0,1.0
1998-01-21,189.56,189.56,189.56,189.56,0,15.1715672585282,15.1715672585282,15.1715672585282,15.1715672585282,0,0.0,1.0
1998-01-22,189.56,189.56,189.56,189.56,0,15.1715672585282,15.1715672585282,15.1715672585282,15.1715672585282,0,0.0,1.0
1998-01-23,183.0,186.5,183.0,186.5,400,14.6465330676866,14.9266580170685,14.6465330676866,14.9266580170685,4997.76975627734,0.0,1.0
1998-01-26,186.5,186.5,186.5,186.5,300,14.9266580170685,14.9266580170685,14.9266580170685,14.9266580170685,3748.32731720802,0.0,1.0
1998-01-27,186.5,186.5,186.5,186.5,0,14.9266580170685,14.9266580170685,14.9266580170685,14.9266580170685,0,0.0,1.0
1998-01-28,186.5,186.5,186.5,186.5,0,14.9266580170685,14.9266580170685,14.9266580170685,14.9266580170685,0,0.0,1.0
1998-01-29,186.5,186.5,186.5,186.5,0,14.9266580170685,14.9266580170685,14.9266580170685,14.9266580170685,0,0.0,1.0
1998-01-30,186.5,186.5,186.5,186.5,0,14.9266580170685,14.9266580170685,14.9266580170685,14.9266580170685,0,0.0,1.0
1998-02-02,163.0,183.0,158.6,183.0,11800,13.0458190712181,14.6465330676866,12.693661991995,14.6465330676866,147434.207810182,0.0,1.0
1998-02-03,169.0,175.0,165.0,175.0,3200,13.5260332701586,14.0062474690992,13.2058904708649,14.0062474690992,39982.1580502189,0.0,1.0
1998-02-04,169.0,169.0,169.0,169.0,3200,13.5260332701586,13.5260332701586,13.5260332701586,13.5260332701586,39982.1580502189,0.0,1.0
1998-02-05,169.0,169.0,169.0,169.0,0,13.5260332701586,13.5260332701586,13.5260332701586,13.5260332701586,0,0.0,1.0
1998-02-06,168.0,172.0,166.0,166.0,2800,13.4459975703352,13.7661403696289,13.2859261706884,13.2859261706884,34984.3882939415,0.0,1.0
1998-02-09,168.0,168.0,168.0,168.0,0,13.4459975703352,13.4459975703352,13.4459975703352,13.4459975703352,0,0.0,1.0
1998-02-10,168.0,168.0,168.0,168.0,0,13.4459975703352,13.4459975703352,13.4459975703352,13.4459975703352,0,0.0,1.0
1998-02-11,168.0,168.0,168.0,168.0,0,13.4459975703352,13.4459975703352,13.4459975703352,13.4459975703352,0,0.0,1.0
1998-02-12,168.0,168.0,168.0,168.0,0,13.4459975703352,13.4459975703352,13.4459975703352,13.4459975703352,0,0.0,1.0
1998-02-13,176.5,176.5,176.5,176.5,100,14.1263010188343,14.1263010188343,14.1263010188343,14.1263010188343,1249.44243906934,0.0,1.0
1998-02-17,171.0,171.0,169.0,171.0,1100,13.6861046698055,13.6861046698055,13.5260332701586,13.6861046698055,13743.8668297627,0.0,1.0
1998-02-18,169.0,169.0,169.0,169.0,100,13.5260332701586,13.5260332701586,13.5260332701586,13.5260332701586,1249.44243906934,0.0,1.0
1998-02-19,172.6,172.6,172.6,172.6,100,13.814161789523,13.814161789523,13.814161789523,13.814161789523,1249.44243906933,0.0,1.0
1998-02-20,183.0,183.0,183.0,183.0,100,14.6465330676866,14.6465330676866,14.6465330676866,14.6465330676866,1249.44243906933,0.0,1.0
1998-02-23,183.0,183.0,183.0,183.0,0,14.6465330676866,14.6465330676866,14.6465330676866,14.6465330676866,0,0.0,1.0
1998-02-24,183.0,183.0,183.0,183.0,0,14.6465330676866,14.6465330676866,14.6465330676866,14.6465330676866,0,0.0,1.0
1998-02-25,183.0,183.0,183.0,183.0,0,14.6465330676866,14.6465330676866,14.6465330676866,14.6465330676866,0,0.0,1.0
1998-02-26,183.0,183.0,183.0,183.0,0,14.6465330676866,14.6465330676866,14.6465330676866,14.6465330676866,0,0.0,1.0
1998-02-27,183.0,183.0,183.0,183.0,0,14.6465330676866,14.6465330676866,14.6465330676866,14.6465330676866,0,0.0,1.0
1998-03-02,174.0,174.0,174.0,174.0,100,13.9262117692758,13.9262117692758,13.9262117692758,13.9262117692758,1249.44243906933,0.0,1.0
1998-03-03,179.0,179.0,179.0,179.0,200,14.3263902683929,14.3263902683929,14.3263902683929,14.3263902683929,2498.88487813867,0.0,1.0
1998-03-04,179.0,179.0,179.0,179.0,0,14.3263902683929,14.3263902683929,14.3263902683929,14.3263902683929,0,0.0,1.0
1998-03-05,179.0,179.0,179.0,179.0,0,14.3263902683929,14.3263902683929,14.3263902683929,14.3263902683929,0,0.0,1.0
1998-03-06,179.0,179.0,179.0,179.0,0,14.3263902683929,14.3263902683929,14.3263902683929,14.3263902683929,0,0.0,1.0
1998-03-09,179.0,179.0,179.0,179.0,0,14.3263902683929,14.3263902683929,14.3263902683929,14.3263902683929,0,0.0,1.0
1998-03-10,179.0,179.0,179.0,179.0,0,14.3263902683929,14.3263902683929,14.3263902683929,14.3263902683929,0,0.0,1.0
1998-03-11,179.0,179.0,179.0,179.0,0,14.3263902683929,14.3263902683929,14.3263902683929,14.3263902683929,0,0.0,1.0
1998-03-12,177.0,178.0,174.0,174.0,1000,14.166318868746,14.2463545685694,13.9262117692758,13.9262117692758,12494.4243906934,0.0,1.0
1998-03-13,177.0,177.0,177.0,177.0,0,14.166318868746,14.166318868746,14.166318868746,14.166318868746,0,0.0,1.0
1998-03-16,177.0,177.0,177.0,177.0,0,14.166318868746,14.166318868746,14.166318868746,14.166318868746,0,0.0,1.0
1998-03-17,175.0,189.0,174.0,185.3,700,14.0062474690992,15.1267472666271,13.9262117692758,14.8306151772804,8746.09707348534,0.0,1.0
1998-03-18,175.0,175.0,175.0,175.0,0,14.0062474690992,14.0062474690992,14.0062474690992,14.0062474690992,0,0.0,1.0
1998-03-19,183.5,183.5,183.5,183.5,200,14.6865509175983,14.6865509175983,14.6865509175983,14.6865509175983,2498.88487813867,0.0,1.0
1998-03-20,193.0,193.0,189.0,189.0,400,15.4468900659208,15.4468900659208,15.1267472666271,15.1267472666271,4997.76975627735,0.0,1.0
1998-03-23,193.0,193.0,193.0,193.0,0,15.4468900659208,15.4468900659208,15.4468900659208,15.4468900659208,0,0.0,1.0
1998-03-24,189.0,189.0,189.0,189.0,200,15.1267472666271,15.1267472666271,15.1267472666271,15.1267472666271,2498.88487813868,0.0,1.0
1998-03-25,189.0,189.0,189.0,189.0,0,15.1267472666271,15.1267472666271,15.1267472666271,15.1267472666271,0,0.0,1.0
1998-03-26,182.0,182.0,182.0,182.0,300,14.5664973678631,14.5664973678631,14.5664973678631,14.5664973678631,3748.32731720802,0.0,1.0
1998-03-27,183.5,183.5,183.5,183.5,700,14.6865509175983,14.6865509175983,14.6865509175983,14.6865509175983,8746.09707348535,0.0,1.0
1998-03-30,184.0,184.0,184.0,184.0,100,14.72656876751,14.72656876751,14.72656876751,14.72656876751,1249.44243906934,0.0,1.0
1998-03-31,185.0,185.0,185.0,185.0,200,14.8066044673334,14.8066044673334,14.8066044673334,14.8066044673334,2498.88487813868,0.0,1.0
1998-04-01,199.0,199.0,185.0,185.0,1500,15.9271042648613,15.9271042648613,14.8066044673334,14.8066044673334,18741.6365860401,0.0,1.0
1998-04-02,199.0,204.0,197.0,197.0,4600,15.9271042648613,16.3272827639785,15.7670328652145,15.7670328652145,57474.3521971897,0.0,1.0
1998-04-03,196.0,196.0,196.0,196.0,100,15.6869971653911,15.6869971653911,15.6869971653911,15.6869971653911,1249.44243906934,0.0,1.0
1998-04-06,195.0,195.0,195.0,195.0,100,15.6069614655677,15.6069614655677,15.6069614655677,15.6069614655677,1249.44243906933,0.0,1.0
1998-04-07,196.3,196.3,196.3,196.3,100,15.7110078753381,15.7110078753381,15.7110078753381,15.7110078753381,1249.44243906934,0.0,1.0
1998-04-08,195.3,195.3,194.0,195.0,2600,15.6309721755147,15.6309721755147,15.5269257657442,15.6069614655677,32485.5034158027,0.0,1.0
1998-04-09,195.3,197.0,195.0,195.0,800,15.6309721755147,15.7670328652145,15.6069614655677,15.6069614655677,9995.53951255468,0.0,1.0
1998-04-13,195.3,195.3,195.0,195.0,900,15.6309721755147,15.6309721755147,15.6069614655677,15.6069614655677,11244.981951624,0.0,1.0
1998-04-14,195.0,195.0,195.0,195.0,200,15.6069614655677,15.6069614655677,15.6069614655677,15.6069614655677,2498.88487813867,0.0,1.0
1998-04-15,198.5,198.5,195.0,195.0,600,15.9391096198349,15.9391096198349,15.6580673847244,15.6580673847244,7472.18651735665,0.65,1.0
1998-04-16,197.8,197.8,197.8,197.8,100,15.8829011728128,15.8829011728128,15.8829011728128,15.8829011728128,1245.36441955944,0.0,1.0
1998-04-17,196.1,196.1,196.0,196.0,200,15.7463949443306,15.7463949443306,15.7383651661845,15.7383651661845,2490.72883911888,0.0,1.0
1998-04-20,199.8,200.0,196.0,198.0,1000,16.043496735733,16.059556292025,15.7383651661845,15.8989607291048,12453.6441955945,0.0,1.0
1998-04-21,199.75,199.75,199.75,199.75,0,16.03948184666,16.03948184666,16.03948184666,16.03948184666,0,0.0,1.0
1998-04-22,199.8,200.3,199.8,199.8,300,16.043496735733,16.0836456264631,16.043496735733,16.043496735733,3736.09325867834,0.0,1.0
1998-04-23,203.5,203.5,203.0,203.0,400,16.3405985271355,16.3405985271355,16.3004496364054,16.3004496364054,4981.45767823777,0.0,1.0
1998-04-24,198.4,198.4,198.4,198.4,100,15.9310798416888,15.9310798416888,15.9310798416888,15.9310798416888,1245.36441955945,0.0,1.0
1998-04-27,194.0,196.5,194.0,196.0,1100,15.5777696032643,15.7785140569146,15.5777696032643,15.7383651661845,13699.0086151539,0.0,1.0
1998-04-28,196.9,196.9,196.9,196.9,100,15.8106331694987,15.8106331694987,15.8106331694987,15.8106331694987,1245.36441955944,0.0,1.0
1998-04-29,196.88,196.88,196.88,196.88,0,15.8090272138695,15.8090272138695,15.8090272138695,15.8090272138695,0,0.0,1.0
1998-04-30,196.88,196.88,196.88,196.88,0,15.8090272138695,15.8090272138695,15.8090272138695,15.8090272138695,0,0.0,1.0
1998-05-01,196.88,196.88,196.88,196.88,0,15.8090272138695,15.8090272138695,15.8090272138695,15.8090272138695,0,0.0,1.0
1998-05-04,206.5,206.5,206.5,206.5,100,16.5814918715159,16.5814918715159,16.5814918715159,16.5814918715159,1245.36441955944,0.0,1.0
1998-05-05,199.9,199.9,199.9,199.9,100,16.051526513879,16.051526513879,16.051526513879,16.051526513879,1245.36441955945,0.0,1.0
1998-05-06,199.94,199.94,199.94,199.94,0,16.0547384251374,16.0547384251374,16.0547384251374,16.0547384251374,0,0.0,1.0
1998-05-07,199.4,199.4,199.4,199.4,100,16.011377623149,16.011377623149,16.011377623149,16.011377623149,1245.36441955944,0.0,1.0
1998-05-08,199.38,199.38,199.38,199.38,0,16.0097716675198,16.0097716675198,16.0097716675198,16.0097716675198,0,0.0,1.0
1998-05-11,199.38,199.38,199.38,199.38,0,16.0097716675198,16.0097716675198,16.0097716675198,16.0097716675198,0,0.0,1.0
1998-05-12,196.0,198.0,196.0,198.0,1000,15.7383651661845,15.8989607291048,15.7383651661845,15.8989607291048,12453.6441955945,0.0,1.0
1998-05-13,196.0,196.0,196.0,196.0,0,15.7383651661845,15.7383651661845,15.7383651661845,15.7383651661845,0,0.0,1.0
1998-05-14,199.8,199.8,199.8,199.8,100,16.043496735733,16.043496735733,16.043496735733,16.043496735733,1245.36441955945,0.0,1.0
1998-05-15,199.75,199.75,199.75,199.75,0,16.03948184666,16.03948184666,16.03948184666,16.03948184666,0,0.0,1.0
1998-05-18,196.0,196.0,196.0,196.0,100,15.7383651661845,15.7383651661845,15.7383651661845,15.7383651661845,1245.36441955945,0.0,1.0
1998-05-19,196.0,196.0,196.0,196.0,0,15.7383651661845,15.7383651661845,15.7383651661845,15.7383651661845,0,0.0,1.0
1998-05-20,196.0,196.0,196.0,196.0,0,15.7383651661845,15.7383651661845,15.7383651661845,15.7383651661845,0,0.0,1.0
1998-05-21,196.0,196.0,196.0,196.0,0,15.7383651661845,15.7383651661845,15.7383651661845,15.7383651661845,0,0.0,1.0
1998-05-22,197.5,197.5,197.5,197.5,200,15.8588118383747,15.8588118383747,15.8588118383747,15.8588118383747,2490.72883911889,0.0,1.0
1998-05-26,197.5,197.5,197.5,197.5,0,15.8588118383747,15.8588118383747,15.8588118383747,15.8588118383747,0,0.0,1.0
1998-05-27,195.5,196.5,195.0,196.0,3100,15.6982162754545,15.7785140569146,15.6580673847244,15.7383651661845,38606.2970063427,0.0,1.0
1998-05-28,195.0,195.0,195.0,195.0,200,15.6580673847244,15.6580673847244,15.6580673847244,15.6580673847244,2490.72883911889,0.0,1.0
1998-05-29,200.0,200.0,195.4,195.4,500,16.059556292025,16.059556292025,15.6901864973085,15.6901864973085,6226.82209779724,0.0,1.0
1998-06-01,195.0,195.0,195.0,195.0,200,15.6580673847244,15.6580673847244,15.6580673847244,15.6580673847244,2490.72883911889,0.0,1.0
1998-06-02,196.4,196.4,196.4,196.4,300,15.7704842787686,15.7704842787686,15.7704842787686,15.7704842787686,3736.09325867833,0.0,1.0
1998-06-03,199.5,199.5,197.0,197.0,1700,16.019407401295,16.019407401295,15.8186629476447,15.8186629476447,21171.1951325105,0.0,1.0
1998-06-04,199.5,199.5,199.5,199.5,0,16.019407401295,16.019407401295,16.019407401295,16.019407401295,0,0.0,1.0
1998-06-05,199.5,199.5,199.5,199.5,0,16.019407401295,16.019407401295,16.019407401295,16.019407401295,0,0.0,1.0
1998-06-08,197.9,197.9,197.9,197.9,100,15.8909309509588,15.8909309509588,15.8909309509588,15.8909309509588,1245.36441955944,0.0,1.0
1998-06-09,199.0,199.0,199.0,199.0,200,15.9792585105649,15.9792585105649,15.9792585105649,15.9792585105649,2490.72883911889,0.0,1.0
1998-06-10,199.0,199.0,199.0,199.0,0,15.9792585105649,15.9792585105649,15.9792585105649,15.9792585105649,0,0.0,1.0
1998-06-11,191.5,191.5,190.8,190.8,200,15.377025149614,15.377025149614,15.3208167025919,15.3208167025919,2490.72883911889,0.0,1.0
1998-06-12,195.0,195.0,195.0,195.0,1000,15.6580673847244,15.6580673847244,15.6580673847244,15.6580673847244,12453.6441955945,0.0,1.0
1998-06-15,198.0,198.0,198.0,198.0,800,15.8989607291048,15.8989607291048,15.8989607291048,15.8989607291048,9962.91535647556,0.0,1.0
1998-06-16,198.0,198.0,198.0,198.0,0,15.8989607291048,15.8989607291048,15.8989607291048,15.8989607291048,0,0.0,1.0
1998-06-17,202.0,202.0,199.0,199.0,7500,16.2201518549453,16.2201518549453,15.9792585105649,15.9792585105649,93402.3314669583,0.0,1.0
1998-06-18,212.0,212.0,208.0,208.0,400,17.0231296695465,17.0231296695465,16.701938543706,16.701938543706,4981.45767823779,0.0,1.0
1998-06-19,226.0,226.0,207.0,207.0,900,18.1472986099883,18.1472986099883,16.6216407622459,16.6216407622459,11208.279776035,0.0,1.0
1998-06-22,226.0,226.0,226.0,226.0,0,18.1472986099883,18.1472986099883,18.1472986099883,18.1472986099883,0,0.0,1.0
1998-06-23,226.0,226.0,226.0,226.0,0,18.1472986099883,18.1472986099883,18.1472986099883,18.1472986099883,0,0.0,1.0
1998-06-24,235.0,235.0,232.5,232.5,2400,18.8699786431294,18.8699786431294,18.6692341894791,18.6692341894791,29888.7460694267,0.0,1.0
1998-06-25,235.0,235.0,235.0,235.0,0,18.8699786431294,18.8699786431294,18.8699786431294,18.8699786431294,0,0.0,1.0
1998-06-26,233.0,233.0,233.0,233.0,200,18.7093830802092,18.7093830802092,18.7093830802092,18.7093830802092,2490.72883911889,0.0,1.0
1998-06-29,229.0,235.0,229.0,235.0,400,18.3881919543687,18.8699786431294,18.3881919543687,18.8699786431294,4981.45767823777,0.0,1.0
1998-06-30,239.0,239.0,239.0,239.0,200,19.1911697689699,19.1911697689699,19.1911697689699,19.1911697689699,2490.72883911889,0.0,1.0
1998-07-01,234.0,236.5,233.5,233.5,800,18.7896808616693,18.9904253153196,18.7495319709392,18.7495319709392,9962.91535647556,0.0,1.0
1998-07-02,229.5,229.5,229.5,229.5,500,18.4283408450987,18.4283408450987,18.4283408450987,18.4283408450987,6226.82209779724,0.0,1.0
1998-07-06,231.5,238.0,231.0,238.0,26400,18.588936408019,19.1108719875098,18.5487875172889,19.1108719875098,328776.206763693,0.0,1.0
1998-07-07,235.0,239.0,230.5,230.5,7700,18.8699786431294,19.1911697689699,18.5086386265589,18.5086386265589,95893.0603060774,0.0,1.0
1998-07-08,239.0,239.0,233.0,233.0,200,19.1911697689699,19.1911697689699,18.7093830802092,18.7093830802092,2490.72883911889,0.0,1.0
1998-07-09,239.0,239.0,239.0,239.0,0,19.1911697689699,19.1911697689699,19.1911697689699,19.1911697689699,0,0.0,1.0
1998-07-10,224.0,224.0,224.0,224.0,100,17.9867030470681,17.9867030470681,17.9867030470681,17.9867030470681,1245.36441955944,0.0,1.0
1998-07-13,224.0,224.0,224.0,224.0,0,17.9867030470681,17.9867030470681,17.9867030470681,17.9867030470681,0,0.0,1.0
1998-07-14,224.0,224.0,224.0,224.0,0,17.9867030470681,17.9867030470681,17.9867030470681,17.9867030470681,0,0.0,1.0
1998-07-15,232.0,232.0,232.0,232.0,300,18.6812788566981,18.6812788566981,18.6812788566981,18.6812788566981,3725.65500113207,0.65,1.0
1998-07-16,222.0,222.0,222.0,222.0,100,17.8760513197715,17.8760513197715,17.8760513197715,17.8760513197715,1241.88500037735,0.0,1.0
1998-07-17,215.5,215.5,215.5,215.5,1000,17.3526534207692,17.3526534207692,17.3526534207692,17.3526534207692,12418.8500037735,0.0,1.0
1998-07-20,237.0,237.0,220.0,220.0,900,19.0838926251615,19.0838926251615,17.7150058123862,17.7150058123862,11176.9650033962,0.0,1.0
1998-07-21,229.0,235.0,229.0,235.0,1400,18.4397105956201,18.9228471177761,18.4397105956201,18.9228471177761,17386.390005283,0.0,1.0
1998-07-22,229.0,229.0,229.0,229.0,0,18.4397105956201,18.4397105956201,18.4397105956201,18.4397105956201,0,0.0,1.0
1998-07-23,229.0,229.0,229.0,229.0,0,18.4397105956201,18.4397105956201,18.4397105956201,18.4397105956201,0,0.0,1.0
1998-07-24,225.0,225.0,225.0,225.0,100,18.1176195808495,18.1176195808495,18.1176195808495,18.1176195808495,1241.88500037735,0.0,1.0
1998-07-27,220.0,220.0,219.5,219.5,1300,17.7150058123862,17.7150058123862,17.6747444355398,17.6747444355398,16144.5050049056,0.0,1.0
1998-07-28,220.0,220.0,220.0,220.0,0,17.7150058123862,17.7150058123862,17.7150058123862,17.7150058123862,0,0.0,1.0
1998-07-29,220.0,220.0,220.0,220.0,0,17.7150058123862,17.7150058123862,17.7150058123862,17.7150058123862,0,0.0,1.0
1998-07-30,220.0,220.0,220.0,220.0,0,17.7150058123862,17.7150058123862,17.7150058123862,17.7150058123862,0,0.0,1.0
1998-07-31,235.0,235.0,220.0,220.0,1100,18.9228471177761,18.9228471177761,17.7150058123862,17.7150058123862,13660.7350041509,0.0,1.0
1998-08-03,219.0,220.3,219.0,220.0,1200,17.6344830586935,17.739162638494,17.6344830586935,17.7150058123862,14902.6200045282,0.0,1.0
1998-08-04,218.5,219.0,218.0,219.0,600,17.5942216818472,17.6344830586935,17.5539603050008,17.6344830586935,7451.3100022641,0.0,1.0
1998-08-05,219.0,219.0,218.0,218.0,600,17.6344830586935,17.6344830586935,17.5539603050008,17.5539603050008,7451.31000226412,0.0,1.0
1998-08-06,225.0,225.0,225.0,225.0,100,18.1176195808495,18.1176195808495,18.1176195808495,18.1176195808495,1241.88500037735,0.0,1.0
1998-08-07,225.0,225.0,225.0,225.0,0,18.1176195808495,18.1176195808495,18.1176195808495,18.1176195808495,0,0.0,1.0
1998-08-10,225.0,225.0,225.0,225.0,0,18.1176195808495,18.1176195808495,18.1176195808495,18.1176195808495,0,0.0,1.0
1998-08-11,226.5,226.5,218.0,218.0,300,18.2384037113885,18.2384037113885,17.5539603050008,17.5539603050008,3725.65500113206,0.0,1.0
1998-08-12,222.0,226.5,218.0,218.0,5000,17.8760513197715,18.2384037113885,17.5539603050008,17.5539603050008,62094.2500188676,0.0,1.0
1998-08-13,232.0,232.0,223.0,223.0,200,18.6812788566981,18.6812788566981,17.9565740734642,17.9565740734642,2483.77000075471,0.0,1.0
1998-08-14,232.0,232.0,232.0,232.0,0,18.6812788566981,18.6812788566981,18.6812788566981,18.6812788566981,0,0.0,1.0
1998-08-17,232.0,232.0,232.0,232.0,0,18.6812788566981,18.6812788566981,18.6812788566981,18.6812788566981,0,0.0,1.0
1998-08-18,235.0,235.0,228.0,228.0,2700,18.9228471177761,18.9228471177761,18.3591878419275,18.3591878419275,33530.8950101886,0.0,1.0
1998-08-19,235.0,235.0,235.0,235.0,0,18.9228471177761,18.9228471177761,18.9228471177761,18.9228471177761,0,0.0,1.0
1998-08-20,235.0,235.0,235.0,235.0,0,18.9228471177761,18.9228471177761,18.9228471177761,18.9228471177761,0,0.0,1.0
1998-08-21,235.0,235.0,235.0,235.0,0,18.9228471177761,18.9228471177761,18.9228471177761,18.9228471177761,0,0.0,1.0
1998-08-24,232.0,232.0,225.0,225.0,1000,18.6812788566981,18.6812788566981,18.1176195808495,18.1176195808495,12418.8500037736,0.0,1.0
1998-08-25,232.0,232.0,232.0,232.0,0,18.6812788566981,18.6812788566981,18.6812788566981,18.6812788566981,0,0.0,1.0
1998-08-26,225.3,225.3,225.0,225.0,10300,18.1417764069573,18.1417764069573,18.1176195808495,18.1176195808495,127914.155038867,0.0,1.0
1998-08-27,237.0,237.0,235.0,235.0,700,19.0838926251615,19.0838926251615,18.9228471177761,18.9228471177761,8693.19500264145,0.0,1.0
1998-08-28,215.0,215.0,215.0,215.0,200,17.3123920439228,17.3123920439228,17.3123920439228,17.3123920439228,2483.77000075471,0.0,1.0
1998-08-31,205.0,205.0,205.0,205.0,200,16.5071645069962,16.5071645069962,16.5071645069962,16.5071645069962,2483.77000075471,0.0,1.0
1998-09-01,212.0,220.0,211.4,220.0,1500,17.0708237828448,17.7150058123862,17.0225101306293,17.7150058123862,18628.2750056603,0.0,1.0
1998-09-02,203.0,206.5,203.0,205.0,3300,16.3461189996109,16.6279486375352,16.3461189996109,16.5071645069962,40982.2050124526,0.0,1.0
1998-09-03,200.0,203.1,200.0,203.0,1200,16.1045507385329,16.3541712749801,16.1045507385329,16.3461189996109,14902.6200045282,0.0,1.0
1998-09-04,200.0,200.0,200.0,200.0,0,16.1045507385329,16.1045507385329,16.1045507385329,16.1045507385329,0,0.0,1.0
1998-09-08,198.0,198.0,198.0,198.0,100,15.9435052311475,15.9435052311475,15.9435052311475,15.9435052311475,1241.88500037736,0.0,1.0
1998-09-09,198.03,198.03,198.03,198.03,0,15.9459209137583,15.9459209137583,15.9459209137583,15.9459209137583,0,0.0,1.0
1998-09-10,199.9,199.9,174.9,175.0,300,16.0964984631636,16.0964984631636,14.083429620847,14.0914818962163,3725.65500113206,0.0,1.0
1998-09-11,199.94,199.94,199.94,199.94,0,16.0997193733113,16.0997193733113,16.0997193733113,16.0997193733113,0,0.0,1.0
1998-09-14,190.0,195.0,190.0,195.0,200,15.2993232016062,15.7019369700696,15.2993232016062,15.7019369700696,2483.77000075471,0.0,1.0
1998-09-15,190.0,190.0,190.0,190.0,0,15.2993232016062,15.2993232016062,15.2993232016062,15.2993232016062,0,0.0,1.0
1998-09-16,190.0,190.0,190.0,190.0,0,15.2993232016062,15.2993232016062,15.2993232016062,15.2993232016062,0,0.0,1.0
1998-09-17,192.5,192.5,192.5,192.5,100,15.5006300858379,15.5006300858379,15.5006300858379,15.5006300858379,1241.88500037735,0.0,1.0
1998-09-18,193.5,193.5,193.5,193.5,500,15.5811528395306,15.5811528395306,15.5811528395306,15.5811528395306,6209.42500188675,0.0,1.0
1998-09-21,195.5,195.5,195.5,195.5,100,15.7421983469159,15.7421983469159,15.7421983469159,15.7421983469159,1241.88500037735,0.0,1.0
1998-09-22,190.3,200.5,190.3,195.8,300,15.323480027714,16.1448121153792,15.323480027714,15.7663551730237,3725.65500113207,0.0,1.0
1998-09-23,200.0,205.9,190.3,190.3,1500,16.1045507385329,16.5796349853196,15.323480027714,15.323480027714,18628.2750056603,0.0,1.0
1998-09-24,206.8,210.0,201.0,207.3,700,16.652105463643,16.9097782754595,16.1850734922255,16.6923668404893,8693.19500264147,0.0,1.0
1998-09-25,200.5,200.5,200.0,200.0,300,16.1448121153792,16.1448121153792,16.1045507385329,16.1045507385329,3725.65500113206,0.0,1.0
1998-09-28,200.5,200.5,200.5,200.5,0,16.1448121153792,16.1448121153792,16.1448121153792,16.1448121153792,0,0.0,1.0
1998-09-29,200.5,200.5,200.5,200.5,0,16.1448121153792,16.1448121153792,16.1448121153792,16.1448121153792,0,0.0,1.0
1998-09-30,215.0,215.0,208.5,208.5,300,17.3123920439228,17.3123920439228,16.7889941449205,16.7889941449205,3725.65500113207,0.0,1.0
1998-10-01,209.5,211.0,209.0,211.0,3300,16.8695168986132,16.9903010291522,16.8292555217669,16.9903010291522,40982.2050124526,0.0,1.0
1998-10-02,206.5,206.5,206.5,206.5,100,16.6279486375352,16.6279486375352,16.6279486375352,16.6279486375352,1241.88500037735,0.0,1.0
1998-10-05,204.0,204.0,204.0,204.0,100,16.4266417533035,16.4266417533035,16.4266417533035,16.4266417533035,1241.88500037736,0.0,1.0
1998-10-06,198.0,198.0,198.0,198.0,100,15.9435052311475,15.9435052311475,15.9435052311475,15.9435052311475,1241.88500037736,0.0,1.0
1998-10-07,202.5,202.5,198.0,198.0,200,16.3058576227645,16.3058576227645,15.9435052311475,15.9435052311475,2483.77000075471,0.0,1.0
1998-10-08,186.0,186.0,186.0,186.0,100,14.9772321868356,14.9772321868356,14.9772321868356,14.9772321868356,1241.88500037735,0.0,1.0
1998-10-09,186.0,186.0,186.0,186.0,0,14.9772321868356,14.9772321868356,14.9772321868356,14.9772321868356,0,0.0,1.0
1998-10-12,186.0,186.0,186.0,186.0,0,14.9772321868356,14.9772321868356,14.9772321868356,14.9772321868356,0,0.0,1.0
1998-10-13,186.0,186.0,186.0,186.0,0,14.9772321868356,14.9772321868356,14.9772321868356,14.9772321868356,0,0.0,1.0
1998-10-14,186.0,186.0,186.0,186.0,0,15.0335981144204,15.0335981144204,15.0335981144204,15.0335981144204,0,0.7,1.0
1998-10-15,186.0,186.3,180.0,186.3,2200,15.0335981144204,15.0578458533147,14.5486433365359,15.0578458533147,27219.0327881314,0.0,1.0
1998-10-16,192.0,200.0,192.0,200.0,300,15.518552892305,16.1651592628177,15.518552892305,16.1651592628177,3711.68628929064,0.0,1.0
1998-10-19,192.0,192.0,192.0,192.0,600,15.518552892305,15.518552892305,15.518552892305,15.518552892305,7423.37257858127,0.0,1.0
1998-10-20,200.3,200.3,200.3,200.3,100,16.1894070017119,16.1894070017119,16.1894070017119,16.1894070017119,1237.22876309688,0.0,1.0
1998-10-21,180.5,192.0,180.0,192.0,1600,14.589056234693,15.518552892305,14.5486433365359,15.518552892305,19795.66020955,0.0,1.0
1998-10-22,180.0,185.0,180.0,180.0,400,14.5486433365359,14.9527723181063,14.5486433365359,14.5486433365359,4948.91505238753,0.0,1.0
1998-10-23,185.0,187.0,182.5,185.0,2900,14.9527723181063,15.1144239107345,14.7507078273211,14.9527723181063,35879.6341298097,0.0,1.0
1998-10-26,200.5,200.5,200.5,200.5,700,16.2055721609747,16.2055721609747,16.2055721609747,16.2055721609747,8660.60134167818,0.0,1.0
1998-10-27,196.0,196.0,196.0,196.0,300,15.8418560775613,15.8418560775613,15.8418560775613,15.8418560775613,3711.68628929065,0.0,1.0
1998-10-28,199.5,199.5,199.5,199.5,200,16.1247463646606,16.1247463646606,16.1247463646606,16.1247463646606,2474.45752619377,0.0,1.0
1998-10-29,199.5,199.5,199.5,199.5,0,16.1247463646606,16.1247463646606,16.1247463646606,16.1247463646606,0,0.0,1.0
1998-10-30,201.5,201.5,191.0,195.0,700,16.2863979572888,16.2863979572888,15.4377270959909,15.7610302812472,8660.60134167817,0.0,1.0
1998-11-02,201.5,201.5,201.5,201.5,0,16.2863979572888,16.2863979572888,16.2863979572888,16.2863979572888,0,0.0,1.0
1998-11-03,200.0,200.0,200.0,200.0,200,16.1651592628177,16.1651592628177,16.1651592628177,16.1651592628177,2474.45752619376,0.0,1.0
1998-11-04,206.5,206.5,206.5,206.5,1300,16.6905269388593,16.6905269388593,16.6905269388593,16.6905269388593,16083.9739202594,0.0,1.0
1998-11-05,206.0,206.6,206.0,206.6,500,16.6501140407022,16.6986095184907,16.6501140407022,16.6986095184907,6186.14381548441,0.0,1.0
1998-11-06,206.0,206.0,206.0,206.0,0,16.6501140407022,16.6501140407022,16.6501140407022,16.6501140407022,0,0.0,1.0
1998-11-09,219.9,219.9,219.0,219.0,500,17.773592609468,17.773592609468,17.7008493927854,17.7008493927854,6186.14381548442,0.0,1.0
1998-11-10,219.94,219.94,219.94,219.94,0,17.7768256413206,17.7768256413206,17.7768256413206,17.7768256413206,0,0.0,1.0
1998-11-11,219.94,219.94,219.94,219.94,0,17.7768256413206,17.7768256413206,17.7768256413206,17.7768256413206,0,0.0,1.0
1998-11-12,219.94,219.94,219.94,219.94,0,17.7768256413206,17.7768256413206,17.7768256413206,17.7768256413206,0,0.0,1.0
1998-11-13,219.94,219.94,219.94,219.94,0,17.7768256413206,17.7768256413206,17.7768256413206,17.7768256413206,0,0.0,1.0
1998-11-16,210.0,210.0,210.0,210.0,1000,16.9734172259586,16.9734172259586,16.9734172259586,16.9734172259586,12372.2876309688,0.0,1.0
1998-11-17,210.0,210.0,210.0,210.0,0,16.9734172259586,16.9734172259586,16.9734172259586,16.9734172259586,0,0.0,1.0
1998-11-18,208.0,208.0,208.0,208.0,700,16.8117656333304,16.8117656333304,16.8117656333304,16.8117656333304,8660.60134167816,0.0,1.0
1998-11-19,208.0,208.0,208.0,208.0,0,16.8117656333304,16.8117656333304,16.8117656333304,16.8117656333304,0,0.0,1.0
1998-11-20,205.0,205.0,205.0,205.0,400,16.5692882443881,16.5692882443881,16.5692882443881,16.5692882443881,4948.91505238753,0.0,1.0
1998-11-23,206.0,206.0,206.0,206.0,200,16.6501140407022,16.6501140407022,16.6501140407022,16.6501140407022,2474.45752619376,0.0,1.0
1998-11-24,205.0,205.5,200.5,200.5,700,16.5692882443881,16.6097011425452,16.2055721609747,16.2055721609747,8660.60134167818,0.0,1.0
1998-11-25,205.0,205.0,205.0,205.0,0,16.5692882443881,16.5692882443881,16.5692882443881,16.5692882443881,0,0.0,1.0
1998-11-27,210.0,210.0,210.0,210.0,200,16.9734172259586,16.9734172259586,16.9734172259586,16.9734172259586,2474.45752619376,0.0,1.0
1998-11-30,210.0,210.0,210.0,210.0,0,16.9734172259586,16.9734172259586,16.9734172259586,16.9734172259586,0,0.0,1.0
1998-12-01,223.0,223.0,198.0,198.0,5300,18.0241525780417,18.0241525780417,16.0035076701895,16.0035076701895,65573.1244441347,0.0,1.0
1998-12-02,225.0,225.0,223.0,224.0,900,18.1858041706699,18.1858041706699,18.0241525780417,18.1049783743558,11135.0588678719,0.0,1.0
1998-12-03,210.0,228.0,210.0,228.0,10100,16.9734172259586,18.4282815596121,16.9734172259586,18.4282815596121,124960.105072785,0.0,1.0
1998-12-04,210.0,210.0,210.0,210.0,0,16.9734172259586,16.9734172259586,16.9734172259586,16.9734172259586,0,0.0,1.0
1998-12-07,208.0,225.0,206.5,225.0,400,16.8117656333304,18.1858041706699,16.6905269388593,18.1858041706699,4948.91505238752,0.0,1.0
1998-12-08,212.9,214.0,212.5,212.5,1700,17.2078120352694,17.2967204112149,17.1754817167438,17.1754817167438,21032.888972647,0.0,1.0
1998-12-09,212.88,212.88,212.88,212.88,0,17.2061955193431,17.2061955193431,17.2061955193431,17.2061955193431,0,0.0,1.0
1998-12-10,212.88,212.88,212.88,212.88,0,17.2061955193431,17.2061955193431,17.2061955193431,17.2061955193431,0,0.0,1.0
1998-12-11,207.9,208.0,207.9,208.0,1000,16.803683053699,16.8117656333304,16.803683053699,16.8117656333304,12372.2876309688,0.0,1.0
1998-12-14,199.0,200.5,197.0,200.0,3100,16.0843334665036,16.2055721609747,15.9226818738754,16.1651592628177,38354.0916560033,0.0,1.0
1998-12-15,210.0,210.0,208.5,208.5,500,16.9734172259586,16.9734172259586,16.8521785314874,16.8521785314874,6186.14381548439,0.0,1.0
1998-12-16,211.5,212.0,211.5,212.0,600,17.0946559204297,17.1350688185867,17.0946559204297,17.1350688185867,7423.37257858128,0.0,1.0
1998-12-17,211.5,211.5,209.0,209.0,200,17.0946559204297,17.0946559204297,16.8925914296445,16.8925914296445,2474.45752619376,0.0,1.0
1998-12-18,201.8,203.0,201.8,203.0,500,16.310645696183,16.4076366517599,16.310645696183,16.4076366517599,6186.14381548442,0.0,1.0
1998-12-21,214.0,214.0,214.0,214.0,200,17.2967204112149,17.2967204112149,17.2967204112149,17.2967204112149,2474.45752619376,0.0,1.0
1998-12-22,214.0,214.0,214.0,214.0,0,17.2967204112149,17.2967204112149,17.2967204112149,17.2967204112149,0,0.0,1.0
1998-12-23,214.0,214.0,214.0,214.0,0,17.2967204112149,17.2967204112149,17.2967204112149,17.2967204112149,0,0.0,1.0
1998-12-24,213.9,213.9,213.9,213.9,5000,17.2886378315835,17.2886378315835,17.2886378315835,17.2886378315835,61861.4381548441,0.0,1.0
1998-12-28,209.0,209.0,198.1,198.1,5400,16.8925914296445,16.8925914296445,16.0115902498209,16.0115902498209,66810.3532072314,0.0,1.0
1998-12-29,209.0,209.0,209.0,209.0,0,16.8925914296445,16.8925914296445,16.8925914296445,16.8925914296445,0,0.0,1.0
1998-12-30,209.0,209.0,209.0,209.0,0,16.8925914296445,16.8925914296445,16.8925914296445,16.8925914296445,0,0.0,1.0
1998-12-31,214.0,214.0,214.0,214.0,100,17.2967204112149,17.2967204112149,17.2967204112149,17.2967204112149,1237.22876309688,0.0,1.0
1999-01-04,219.0,219.0,213.0,214.0,1400,17.7008493927854,17.7008493927854,17.2158946149008,17.2967204112149,17321.2026833563,0.0,1.0
1999-01-05,219.0,219.0,219.0,219.0,200,17.7008493927854,17.7008493927854,17.7008493927854,17.7008493927854,2474.45752619376,0.0,1.0
1999-01-06,219.0,219.0,219.0,219.0,0,17.7008493927854,17.7008493927854,17.7008493927854,17.7008493927854,0,0.0,1.0
1999-01-07,219.0,219.0,219.0,219.0,0,17.7008493927854,17.7008493927854,17.7008493927854,17.7008493927854,0,0.0,1.0
1999-01-08,222.0,222.0,222.0,222.0,100,17.9433267817276,17.9433267817276,17.9433267817276,17.9433267817276,1237.22876309688,0.0,1.0
1999-01-11,220.0,222.0,220.0,222.0,700,17.7816751890994,17.9433267817276,17.7816751890994,17.9433267817276,8660.60134167819,0.0,1.0
1999-01-12,220.0,220.0,220.0,220.0,0,17.7816751890994,17.7816751890994,17.7816751890994,17.7816751890994,0,0.0,1.0
1999-01-13,220.0,220.0,220.0,220.0,0,17.8382532465193,17.8382532465193,17.8382532465193,17.8382532465193,0,0.7,1.0
1999-01-14,220.0,220.0,220.0,220.0,0,17.8382532465193,17.8382532465193,17.8382532465193,17.8382532465193,0,0.0,1.0
1999-01-15,212.5,213.0,212.5,213.0,200,17.2301309767516,17.2706724614028,17.2301309767516,17.2706724614028,2466.60922411703,0.0,1.0
1999-01-19,212.5,212.5,212.5,212.5,0,17.2301309767516,17.2301309767516,17.2301309767516,17.2301309767516,0,0.0,1.0
1999-01-20,212.5,212.5,212.5,212.5,0,17.2301309767516,17.2301309767516,17.2301309767516,17.2301309767516,0,0.0,1.0
1999-01-21,207.0,207.0,206.0,206.0,600,16.7841746455886,16.7841746455886,16.7030916762863,16.7030916762863,7399.82767235109,0.0,1.0
1999-01-22,207.0,207.0,207.0,207.0,0,16.7841746455886,16.7841746455886,16.7841746455886,16.7841746455886,0,0.0,1.0
1999-01-25,208.0,210.0,208.0,210.0,200,16.865257614891,17.0274235534957,16.865257614891,17.0274235534957,2466.60922411702,0.0,1.0
1999-01-26,210.0,215.0,210.0,210.0,1200,17.0274235534957,17.4328384000075,17.0274235534957,17.0274235534957,14799.6553447022,0.0,1.0
1999-01-27,210.0,210.0,210.0,210.0,0,17.0274235534957,17.0274235534957,17.0274235534957,17.0274235534957,0,0.0,1.0
1999-01-28,217.0,217.0,217.0,217.0,400,17.5950043386122,17.5950043386122,17.5950043386122,17.5950043386122,4933.21844823406,0.0,1.0
1999-01-29,217.0,217.0,217.0,217.0,0,17.5950043386122,17.5950043386122,17.5950043386122,17.5950043386122,0,0.0,1.0
1999-02-01,217.0,217.0,217.0,217.0,0,17.5950043386122,17.5950043386122,17.5950043386122,17.5950043386122,0,0.0,1.0
1999-02-02,217.0,217.0,217.0,217.0,0,17.5950043386122,17.5950043386122,17.5950043386122,17.5950043386122,0,0.0,1.0
1999-02-03,217.0,217.0,217.0,217.0,0,17.5950043386122,17.5950043386122,17.5950043386122,17.5950043386122,0,0.0,1.0
1999-02-04,217.0,217.0,217.0,217.0,0,17.5950043386122,17.5950043386122,17.5950043386122,17.5950043386122,0,0.0,1.0
1999-02-05,207.0,207.0,207.0,207.0,200,16.7841746455886,16.7841746455886,16.7841746455886,16.7841746455886,2466.60922411703,0.0,1.0
1999-02-08,217.0,217.0,217.0,217.0,100,17.5950043386122,17.5950043386122,17.5950043386122,17.5950043386122,1233.30461205851,0.0,1.0
1999-02-09,217.0,217.0,217.0,217.0,0,17.5950043386122,17.5950043386122,17.5950043386122,17.5950043386122,0,0.0,1.0
1999-02-10,215.0,215.0,215.0,215.0,100,17.4328384000075,17.4328384000075,17.4328384000075,17.4328384000075,1233.30461205851,0.0,1.0
1999-02-11,194.5,216.0,194.5,216.0,1300,15.7706375293091,17.5139213693099,15.7706375293091,17.5139213693099,16032.9599567607,0.0,1.0
1999-02-12,191.5,193.5,191.1,193.5,700,15.527388621402,15.6895545600068,15.4949554336811,15.6895545600068,8633.13228440961,0.0,1.0
1999-02-16,184.6,190.0,184.6,190.0,1300,14.9679161332157,15.4057641674485,14.9679161332157,15.4057641674485,16032.9599567607,0.0,1.0
1999-02-17,180.0,188.0,175.0,188.0,3300,14.5949344744249,15.2435982288438,14.1895196279131,15.2435982288438,40699.0521979309,0.0,1.0
1999-02-18,178.5,185.0,164.9,185.0,73100,14.4733100204713,15.0003493209367,13.3705816379592,15.0003493209367,901545.671414776,0.0,1.0
1999-02-19,177.0,187.5,176.0,176.0,4100,14.3516855665178,15.2030567441926,14.2706025972154,14.2706025972154,50565.489094399,0.0,1.0
1999-02-22,174.3,174.3,173.0,173.0,200,14.1327615494014,14.1327615494014,14.0273536893084,14.0273536893084,2466.60922411703,0.0,1.0
1999-02-23,185.0,187.0,185.0,187.0,300,15.0003493209367,15.1625152595414,15.0003493209367,15.1625152595414,3699.91383617554,0.0,1.0
1999-02-24,185.0,185.0,185.0,185.0,0,15.0003493209367,15.0003493209367,15.0003493209367,15.0003493209367,0,0.0,1.0
1999-02-25,181.3,186.0,170.0,174.0,4800,14.700342334518,15.081432290239,13.7841047814013,14.1084366586107,59198.6213788084,0.0,1.0
1999-02-26,181.31,181.31,181.31,181.31,0,14.701153164211,14.701153164211,14.701153164211,14.701153164211,0,0.0,1.0
1999-03-01,180.0,182.5,180.0,182.5,600,14.5949344744249,14.7976418976808,14.5949344744249,14.7976418976808,7399.82767235107,0.0,1.0
1999-03-02,180.0,180.0,180.0,180.0,0,14.5949344744249,14.5949344744249,14.5949344744249,14.5949344744249,0,0.0,1.0
1999-03-03,182.0,182.0,182.0,182.0,500,14.7571004130296,14.7571004130296,14.7571004130296,14.7571004130296,6166.52306029257,0.0,1.0
1999-03-04,189.5,189.5,185.0,185.0,900,15.3652226827973,15.3652226827973,15.0003493209367,15.0003493209367,11099.7415085266,0.0,1.0
1999-03-05,189.5,189.5,189.5,189.5,0,15.3652226827973,15.3652226827973,15.3652226827973,15.3652226827973,0,0.0,1.0
1999-03-08,195.0,195.0,195.0,195.0,100,15.8111790139603,15.8111790139603,15.8111790139603,15.8111790139603,1233.30461205851,0.0,1.0
1999-03-09,190.5,195.0,190.5,190.5,500,15.4463056520997,15.8111790139603,15.4463056520997,15.4463056520997,6166.52306029255,0.0,1.0
1999-03-10,190.5,190.5,190.5,190.5,0,15.4463056520997,15.4463056520997,15.4463056520997,15.4463056520997,0,0.0,1.0
1999-03-11,190.5,190.5,190.5,190.5,0,15.4463056520997,15.4463056520997,15.4463056520997,15.4463056520997,0,0.0,1.0
1999-03-12,186.1,187.8,186.1,187.8,500,15.0895405871693,15.2273816349833,15.0895405871693,15.2273816349833,6166.52306029256,0.0,1.0
1999-03-15,185.0,185.0,180.0,185.0,2700,15.0003493209367,15.0003493209367,14.5949344744249,15.0003493209367,33299.2245255798,0.0,1.0
1999-03-16,183.5,183.5,183.0,183.0,500,14.8787248669831,14.8787248669831,14.838183382332,14.838183382332,6166.52306029258,0.0,1.0
1999-03-17,187.0,190.0,183.5,184.0,2600,15.1625152595414,15.4057641674485,14.8787248669831,14.9192663516343,32065.9199135214,0.0,1.0
1999-03-18,184.0,184.0,184.0,184.0,100,14.9192663516343,14.9192663516343,14.9192663516343,14.9192663516343,1233.30461205852,0.0,1.0
1999-03-19,184.5,187.0,184.0,184.0,900,14.9598078362855,15.1625152595414,14.9192663516343,14.9192663516343,11099.7415085266,0.0,1.0
1999-03-22,184.5,184.5,184.5,184.5,0,14.9598078362855,14.9598078362855,14.9598078362855,14.9598078362855,0,0.0,1.0
1999-03-23,187.5,187.5,184.0,185.0,1500,15.2030567441926,15.2030567441926,14.9192663516343,15.0003493209367,18499.5691808777,0.0,1.0
1999-03-24,187.5,187.5,187.5,187.5,0,15.2030567441926,15.2030567441926,15.2030567441926,15.2030567441926,0,0.0,1.0
1999-03-25,186.0,186.0,186.0,186.0,200,15.081432290239,15.081432290239,15.081432290239,15.081432290239,2466.60922411703,0.0,1.0
1999-03-26,195.0,195.0,187.0,187.0,800,15.8111790139603,15.8111790139603,15.1625152595414,15.1625152595414,9866.4368964681,0.0,1.0
1999-03-29,205.9,206.0,195.5,195.5,1800,16.694983379356,16.7030916762863,15.8517204986115,15.8517204986115,22199.4830170533,0.0,1.0
1999-03-30,205.0,210.0,205.0,210.0,400,16.6220087069839,17.0274235534957,16.6220087069839,17.0274235534957,4933.21844823405,0.0,1.0
1999-03-31,205.0,205.0,205.0,205.0,0,16.6220087069839,16.6220087069839,16.6220087069839,16.6220087069839,0,0.0,1.0
1999-04-01,205.0,205.0,205.0,205.0,0,16.6220087069839,16.6220087069839,16.6220087069839,16.6220087069839,0,0.0,1.0
1999-04-05,205.0,205.0,205.0,205.0,0,16.6220087069839,16.6220087069839,16.6220087069839,16.6220087069839,0,0.0,1.0
1999-04-06,198.0,198.0,198.0,198.0,100,16.0544279218674,16.0544279218674,16.0544279218674,16.0544279218674,1233.30461205851,0.0,1.0
1999-04-07,194.0,198.0,194.0,198.0,600,15.7300960446579,16.0544279218674,15.7300960446579,16.0544279218674,7399.82767235109,0.0,1.0
1999-04-08,193.0,207.0,192.0,192.3,1400,15.6490130753556,16.7841746455886,15.5679301060532,15.5922549968439,17266.2645688192,0.0,1.0
1999-04-09,194.5,194.5,191.0,192.0,500,15.7706375293091,15.7706375293091,15.4868471367509,15.5679301060532,6166.52306029257,0.0,1.0
1999-04-12,190.0,200.0,190.0,196.0,300,15.4057641674485,16.2165938604721,15.4057641674485,15.8922619832627,3699.91383617554,0.0,1.0
1999-04-13,184.0,184.0,184.0,184.0,100,14.9192663516343,14.9192663516343,14.9192663516343,14.9192663516343,1233.30461205852,0.0,1.0
1999-04-14,191.0,191.5,190.5,190.5,700,15.5436052152625,15.584295281271,15.502915149254,15.502915149254,8601.60806636532,0.7,1.0
1999-04-15,211.0,211.0,202.0,202.0,600,17.1712078556041,17.1712078556041,16.4387866674504,16.4387866674504,7372.80691402743,0.0,1.0
1999-04-16,193.0,208.0,193.0,207.0,400,15.7063654792967,16.9270674595529,15.7063654792967,16.8456873275358,4915.2046093516,0.0,1.0
1999-04-19,193.0,193.0,193.0,193.0,0,15.7063654792967,15.7063654792967,15.7063654792967,15.7063654792967,0,0.0,1.0
1999-04-20,184.0,192.0,183.0,192.0,1300,14.9739442911429,15.6249853472796,14.8925641591259,15.6249853472796,15974.4149803928,0.0,1.0
1999-04-21,184.0,184.0,184.0,184.0,0,14.9739442911429,14.9739442911429,14.9739442911429,14.9739442911429,0,0.0,1.0
1999-04-22,184.0,184.0,184.0,184.0,0,14.9739442911429,14.9739442911429,14.9739442911429,14.9739442911429,0,0.0,1.0
1999-04-23,184.0,184.0,184.0,184.0,0,14.9739442911429,14.9739442911429,14.9739442911429,14.9739442911429,0,0.0,1.0
1999-04-26,208.0,208.0,207.0,207.0,700,16.9270674595529,16.9270674595529,16.8456873275358,16.8456873275358,8601.60806636531,0.0,1.0
1999-04-27,208.0,208.0,208.0,208.0,500,16.9270674595529,16.9270674595529,16.9270674595529,16.9270674595529,6144.00576168951,0.0,1.0
1999-04-28,195.3,195.3,195.3,195.3,100,15.893539782936,15.893539782936,15.893539782936,15.893539782936,1228.8011523379,0.0,1.0
1999-04-29,191.0,191.0,191.0,191.0,200,15.5436052152625,15.5436052152625,15.5436052152625,15.5436052152625,2457.60230467581,0.0,1.0
1999-04-30,191.0,191.0,191.0,191.0,0,15.5436052152625,15.5436052152625,15.5436052152625,15.5436052152625,0,0.0,1.0
1999-05-03,195.0,205.0,195.0,200.0,600,15.8691257433308,16.6829270635016,15.8691257433308,16.2760264034162,7372.80691402743,0.0,1.0
1999-05-04,202.5,202.5,195.0,195.0,600,16.4794767334589,16.4794767334589,15.8691257433308,15.8691257433308,7372.80691402743,0.0,1.0
1999-05-05,202.5,202.5,202.5,202.5,300,16.4794767334589,16.4794767334589,16.4794767334589,16.4794767334589,3686.40345701372,0.0,1.0
1999-05-06,200.0,200.0,200.0,200.0,200,16.2760264034162,16.2760264034162,16.2760264034162,16.2760264034162,2457.60230467581,0.0,1.0
1999-05-07,205.0,205.0,205.0,205.0,200,16.6829270635016,16.6829270635016,16.6829270635016,16.6829270635016,2457.60230467581,0.0,1.0
1999-05-10,200.0,205.0,200.0,205.0,300,16.2760264034162,16.6829270635016,16.2760264034162,16.6829270635016,3686.40345701372,0.0,1.0
1999-05-11,195.0,205.0,195.0,205.0,1300,15.8691257433308,16.6829270635016,15.8691257433308,16.6829270635016,15974.4149803928,0.0,1.0
1999-05-12,198.0,198.0,196.0,196.0,200,16.1132661393821,16.1132661393821,15.9505058753479,15.9505058753479,2457.6023046758,0.0,1.0
1999-05-13,198.0,198.0,198.0,198.0,0,16.1132661393821,16.1132661393821,16.1132661393821,16.1132661393821,0,0.0,1.0
1999-05-14,200.0,204.0,196.0,200.0,1800,16.2760264034162,16.6015469314846,15.9505058753479,16.2760264034162,22118.4207420823,0.0,1.0
1999-05-17,200.0,200.0,200.0,200.0,0,16.2760264034162,16.2760264034162,16.2760264034162,16.2760264034162,0,0.0,1.0
1999-05-18,200.0,200.0,200.0,200.0,0,16.2760264034162,16.2760264034162,16.2760264034162,16.2760264034162,0,0.0,1.0
1999-05-19,200.0,200.0,200.0,200.0,0,16.2760264034162,16.2760264034162,16.2760264034162,16.2760264034162,0,0.0,1.0
1999-05-20,201.0,201.0,201.0,201.0,100,16.3574065354333,16.3574065354333,16.3574065354333,16.3574065354333,1228.8011523379,0.0,1.0
1999-05-21,201.0,201.0,201.0,201.0,0,16.3574065354333,16.3574065354333,16.3574065354333,16.3574065354333,0,0.0,1.0
1999-05-24,201.0,201.0,201.0,201.0,0,16.3574065354333,16.3574065354333,16.3574065354333,16.3574065354333,0,0.0,1.0
1999-05-25,196.0,196.0,196.0,196.0,500,15.9505058753479,15.9505058753479,15.9505058753479,15.9505058753479,6144.00576168952,0.0,1.0
1999-05-26,196.0,196.0,196.0,196.0,0,15.9505058753479,15.9505058753479,15.9505058753479,15.9505058753479,0,0.0,1.0
1999-05-27,196.0,196.0,196.0,196.0,600,15.9505058753479,15.9505058753479,15.9505058753479,15.9505058753479,7372.80691402742,0.0,1.0
1999-05-28,205.0,208.0,198.0,200.0,1000,16.6829270635016,16.9270674595529,16.1132661393821,16.2760264034162,12288.0115233791,0.0,1.0
1999-06-01,201.0,205.0,200.1,205.0,500,16.3574065354333,16.6829270635016,16.2841644166179,16.6829270635016,6144.00576168952,0.0,1.0
1999-06-02,201.0,201.0,201.0,201.0,0,16.3574065354333,16.3574065354333,16.3574065354333,16.3574065354333,0,0.0,1.0
1999-06-03,204.0,206.0,204.0,205.0,900,16.6015469314846,16.7643071955187,16.6015469314846,16.6829270635016,11059.2103710411,0.0,1.0
1999-06-04,207.0,208.0,207.0,208.0,6000,16.8456873275358,16.9270674595529,16.8456873275358,16.9270674595529,73728.0691402742,0.0,1.0
1999-06-07,209.0,210.0,206.0,210.0,5600,17.00844759157,17.089827723587,16.7643071955187,17.089827723587,68812.8645309224,0.0,1.0
1999-06-08,207.0,208.0,207.0,208.0,400,16.8456873275358,16.9270674595529,16.8456873275358,16.9270674595529,4915.20460935161,0.0,1.0
1999-06-09,209.0,209.0,205.3,205.5,800,17.00844759157,17.00844759157,16.7073411031068,16.7236171295102,9830.4092187032,0.0,1.0
1999-06-10,207.0,207.0,207.0,207.0,500,16.8456873275358,16.8456873275358,16.8456873275358,16.8456873275358,6144.00576168951,0.0,1.0
1999-06-11,207.0,208.6,207.0,208.6,2000,16.8456873275358,16.9758955387631,16.8456873275358,16.9758955387631,24576.0230467581,0.0,1.0
1999-06-14,206.5,206.5,205.0,205.0,200,16.8049972615273,16.8049972615273,16.6829270635016,16.6829270635016,2457.6023046758,0.0,1.0
1999-06-15,206.0,208.0,206.0,208.0,3500,16.7643071955187,16.9270674595529,16.7643071955187,16.9270674595529,43008.0403318266,0.0,1.0
1999-06-16,206.0,206.0,206.0,206.0,0,16.7643071955187,16.7643071955187,16.7643071955187,16.7643071955187,0,0.0,1.0
1999-06-17,205.0,205.0,200.0,203.6,1800,16.6829270635016,16.6829270635016,16.2760264034162,16.5689948786777,22118.4207420823,0.0,1.0
1999-06-18,203.5,203.5,203.5,203.5,500,16.560856865476,16.560856865476,16.560856865476,16.560856865476,6144.00576168952,0.0,1.0
1999-06-21,203.5,203.5,203.5,203.5,0,16.560856865476,16.560856865476,16.560856865476,16.560856865476,0,0.0,1.0
1999-06-22,204.6,204.6,204.6,204.6,600,16.6503750106948,16.6503750106948,16.6503750106948,16.6503750106948,7372.80691402742,0.0,1.0
1999-06-23,204.62,204.62,204.62,204.62,0,16.6520026133351,16.6520026133351,16.6520026133351,16.6520026133351,0,0.0,1.0
1999-06-24,204.0,204.0,201.1,201.1,400,16.6015469314846,16.6015469314846,16.365544548635,16.365544548635,4915.2046093516,0.0,1.0
1999-06-25,204.0,204.0,204.0,204.0,0,16.6015469314846,16.6015469314846,16.6015469314846,16.6015469314846,0,0.0,1.0
1999-06-28,204.0,205.0,204.0,205.0,600,16.6015469314846,16.6829270635016,16.6015469314846,16.6829270635016,7372.8069140274,0.0,1.0
1999-06-29,204.0,204.0,204.0,204.0,0,16.6015469314846,16.6015469314846,16.6015469314846,16.6015469314846,0,0.0,1.0
1999-06-30,204.0,204.0,204.0,204.0,0,16.6015469314846,16.6015469314846,16.6015469314846,16.6015469314846,0,0.0,1.0
1999-07-01,205.0,205.0,205.0,205.0,200,16.6829270635016,16.6829270635016,16.6829270635016,16.6829270635016,2457.60230467581,0.0,1.0
1999-07-02,205.0,205.0,205.0,205.0,0,16.6829270635016,16.6829270635016,16.6829270635016,16.6829270635016,0,0.0,1.0
1999-07-06,202.5,202.5,200.0,200.0,400,16.4794767334589,16.4794767334589,16.2760264034162,16.2760264034162,4915.20460935162,0.0,1.0
1999-07-07,200.0,200.0,200.0,200.0,200,16.2760264034162,16.2760264034162,16.2760264034162,16.2760264034162,2457.60230467581,0.0,1.0
1999-07-08,205.5,208.0,202.5,205.0,3300,16.7236171295102,16.9270674595529,16.4794767334589,16.6829270635016,40550.4380271507,0.0,1.0
1999-07-09,207.0,207.0,207.0,207.0,100,16.8456873275358,16.8456873275358,16.8456873275358,16.8456873275358,1228.8011523379,0.0,1.0
1999-07-12,207.0,207.0,207.0,207.0,100,16.8456873275358,16.8456873275358,16.8456873275358,16.8456873275358,1228.8011523379,0.0,1.0
1999-07-13,207.0,207.0,207.0,207.0,0,16.8456873275358,16.8456873275358,16.8456873275358,16.8456873275358,0,0.0,1.0
1999-07-14,202.0,203.0,200.8,203.0,300,16.4957527598624,16.5774149022379,16.3977581890117,16.5774149022379,3673.67290733482,0.7,1.0
1999-07-15,204.0,204.0,204.0,204.0,100,16.6590770446135,16.6590770446135,16.6590770446135,16.6590770446135,1224.55763577827,0.0,1.0
1999-07-16,206.0,206.0,206.0,206.0,400,16.8224013293646,16.8224013293646,16.8224013293646,16.8224013293646,4898.23054311309,0.0,1.0
1999-07-19,204.7,204.7,204.7,204.7,100,16.7162405442764,16.7162405442764,16.7162405442764,16.7162405442764,1224.55763577827,0.0,1.0
1999-07-20,204.69,204.69,204.69,204.69,0,16.7154239228526,16.7154239228526,16.7154239228526,16.7154239228526,0,0.0,1.0
1999-07-21,204.0,204.5,200.3,200.3,600,16.6590770446135,16.6999081158012,16.3569271178239,16.3569271178239,7347.34581466964,0.0,1.0
1999-07-22,199.5,199.8,199.5,199.5,1200,16.2915974039235,16.3160960466361,16.2915974039235,16.2915974039235,14694.6916293393,0.0,1.0
1999-07-23,199.5,199.5,199.5,199.5,0,16.2915974039235,16.2915974039235,16.2915974039235,16.2915974039235,0,0.0,1.0
1999-07-26,196.0,200.0,196.0,200.0,1400,16.005779905609,16.3324284751112,16.005779905609,16.3324284751112,17143.8069008959,0.0,1.0
1999-07-27,196.0,196.0,196.0,196.0,100,16.005779905609,16.005779905609,16.005779905609,16.005779905609,1224.55763577828,0.0,1.0
1999-07-28,198.8,205.0,190.0,190.0,3700,16.2344339042606,16.740739186989,15.5158070513557,15.5158070513557,45308.6325237961,0.0,1.0
1999-07-29,197.3,197.4,197.3,197.3,700,16.1119406906972,16.1201069049348,16.1119406906972,16.1119406906972,8571.90345044795,0.0,1.0
1999-07-30,197.3,197.4,197.3,197.3,300,16.1119406906972,16.1201069049348,16.1119406906972,16.1119406906972,3673.67290733483,0.0,1.0
1999-08-02,203.5,207.0,198.4,198.4,3300,16.6182459734257,16.9040634717401,16.2017690473104,16.2017690473104,40410.401980683,0.0,1.0
1999-08-03,201.0,201.0,201.0,201.0,800,16.4140906174868,16.4140906174868,16.4140906174868,16.4140906174868,9796.4610862262,0.0,1.0
1999-08-04,196.0,201.0,196.0,200.3,1300,16.005779905609,16.4140906174868,16.005779905609,16.3569271178239,15919.2492651176,0.0,1.0
1999-08-05,193.5,196.5,190.1,196.5,600,15.8016245496701,16.0466109767968,15.5239732655932,16.0466109767968,7347.34581466966,0.0,1.0
1999-08-06,193.5,193.5,193.5,193.5,0,15.8016245496701,15.8016245496701,15.8016245496701,15.8016245496701,0,0.0,1.0
1999-08-09,195.0,195.0,195.0,195.0,500,15.9241177632335,15.9241177632335,15.9241177632335,15.9241177632335,6122.78817889136,0.0,1.0
1999-08-10,195.0,195.0,195.0,195.0,100,15.9241177632335,15.9241177632335,15.9241177632335,15.9241177632335,1224.55763577827,0.0,1.0
1999-08-11,195.0,195.0,195.0,195.0,0,15.9241177632335,15.9241177632335,15.9241177632335,15.9241177632335,0,0.0,1.0
1999-08-12,195.0,195.0,195.0,195.0,0,15.9241177632335,15.9241177632335,15.9241177632335,15.9241177632335,0,0.0,1.0
1999-08-13,195.0,195.0,195.0,195.0,0,15.9241177632335,15.9241177632335,15.9241177632335,15.9241177632335,0,0.0,1.0
1999-08-16,200.5,200.5,200.5,200.5,100,16.373259546299,16.373259546299,16.373259546299,16.373259546299,1224.55763577828,0.0,1.0
1999-08-17,200.47,200.47,200.47,200.47,0,16.3708096820278,16.3708096820278,16.3708096820278,16.3708096820278,0,0.0,1.0
1999-08-18,197.3,197.3,197.3,197.3,100,16.1119406906972,16.1119406906972,16.1119406906972,16.1119406906972,1224.55763577828,0.0,1.0
1999-08-19,201.0,201.0,201.0,201.0,200,16.4140906174868,16.4140906174868,16.4140906174868,16.4140906174868,2449.11527155655,0.0,1.0
1999-08-20,197.3,201.0,197.3,201.0,400,16.1119406906972,16.4140906174868,16.1119406906972,16.4140906174868,4898.23054311311,0.0,1.0
1999-08-23,197.25,197.25,197.25,197.25,0,16.1078575835785,16.1078575835785,16.1078575835785,16.1078575835785,0,0.0,1.0
1999-08-24,197.25,197.25,197.25,197.25,0,16.1078575835785,16.1078575835785,16.1078575835785,16.1078575835785,0,0.0,1.0
1999-08-25,197.25,197.25,197.25,197.25,0,16.1078575835785,16.1078575835785,16.1078575835785,16.1078575835785,0,0.0,1.0
1999-08-26,198.0,198.0,198.0,198.0,200,16.1691041903601,16.1691041903601,16.1691041903601,16.1691041903601,2449.11527155655,0.0,1.0
1999-08-27,197.8,198.0,197.8,198.0,400,16.152771761885,16.1691041903601,16.152771761885,16.1691041903601,4898.23054311311,0.0,1.0
1999-08-30,197.75,197.75,197.75,197.75,0,16.1486886547662,16.1486886547662,16.1486886547662,16.1486886547662,0,0.0,1.0
1999-08-31,197.75,197.75,197.75,197.75,0,16.1486886547662,16.1486886547662,16.1486886547662,16.1486886547662,0,0.0,1.0
1999-09-01,203.0,203.0,203.0,203.0,400,16.5774149022379,16.5774149022379,16.5774149022379,16.5774149022379,4898.2305431131,0.0,1.0
1999-09-02,200.0,200.0,198.3,199.3,500,16.3324284751112,16.3324284751112,16.1936028330728,16.2752649754484,6122.78817889139,0.0,1.0
1999-09-03,199.1,199.1,199.1,199.1,100,16.2589325469732,16.2589325469732,16.2589325469732,16.2589325469732,1224.55763577828,0.0,1.0
1999-09-07,198.7,198.7,198.7,198.7,100,16.226267690023,16.226267690023,16.226267690023,16.226267690023,1224.55763577828,0.0,1.0
1999-09-08,200.0,200.0,200.0,200.0,500,16.3324284751112,16.3324284751112,16.3324284751112,16.3324284751112,6122.78817889139,0.0,1.0
1999-09-09,200.0,200.0,200.0,200.0,0,16.3324284751112,16.3324284751112,16.3324284751112,16.3324284751112,0,0.0,1.0
1999-09-10,200.0,200.0,200.0,200.0,0,16.3324284751112,16.3324284751112,16.3324284751112,16.3324284751112,0,0.0,1.0
1999-09-13,202.6,202.6,199.0,199.0,2500,16.5447500452877,16.5447500452877,16.2507663327357,16.2507663327357,30613.9408944569,0.0,1.0
1999-09-14,202.63,202.63,202.63,202.63,0,16.547199909559,16.547199909559,16.547199909559,16.547199909559,0,0.0,1.0
1999-09-15,200.5,203.0,200.5,203.0,800,16.373259546299,16.5774149022379,16.373259546299,16.5774149022379,9796.46108622621,0.0,1.0
1999-09-16,199.1,200.8,199.1,200.8,500,16.2589325469732,16.3977581890117,16.2589325469732,16.3977581890117,6122.78817889139,0.0,1.0
1999-09-17,200.3,201.5,199.9,200.3,1300,16.3569271178239,16.4549216886746,16.3242622608737,16.3569271178239,15919.2492651176,0.0,1.0
1999-09-20,200.25,200.25,200.25,200.25,0,16.3528440107051,16.3528440107051,16.3528440107051,16.3528440107051,0,0.0,1.0
1999-09-21,198.3,199.5,198.3,199.5,800,16.1936028330728,16.2915974039235,16.1936028330728,16.2915974039235,9796.4610862262,0.0,1.0
1999-09-22,196.0,198.5,194.0,198.5,500,16.005779905609,16.2099352615479,15.8424556208579,16.2099352615479,6122.78817889138,0.0,1.0
1999-09-23,191.0,195.0,190.5,195.0,500,15.5974691937312,15.9241177632335,15.5566381225435,15.9241177632335,6122.78817889139,0.0,1.0
1999-09-24,191.0,192.0,191.0,192.0,300,15.5974691937312,15.6791313361068,15.5974691937312,15.6791313361068,3673.67290733483,0.0,1.0
1999-09-27,190.8,191.0,190.5,190.5,400,15.5811367652561,15.5974691937312,15.5566381225435,15.5566381225435,4898.23054311311,0.0,1.0
1999-09-28,191.5,191.5,190.5,190.5,500,15.638300264919,15.638300264919,15.5566381225435,15.5566381225435,6122.78817889138,0.0,1.0
1999-09-29,185.0,187.0,185.0,187.0,400,15.1074963394779,15.270820624229,15.1074963394779,15.270820624229,4898.2305431131,0.0,1.0
1999-09-30,166.0,185.0,164.0,185.0,8200,13.5559156343423,15.1074963394779,13.3925913495912,15.1074963394779,100413.726133819,0.0,1.0
1999-10-01,174.8,174.8,160.0,170.0,5600,14.2745424872472,14.2745424872472,13.065942780089,13.8825642038446,68575.2276035835,0.0,1.0
1999-10-04,174.8,174.8,174.8,174.8,400,14.2745424872472,14.2745424872472,14.2745424872472,14.2745424872472,4898.23054311311,0.0,1.0
1999-10-05,173.0,174.0,173.0,174.0,400,14.1275506309712,14.2092127733468,14.1275506309712,14.2092127733468,4898.23054311311,0.0,1.0
1999-10-06,171.0,172.0,170.5,172.0,600,13.9642263462201,14.0458884885957,13.9233952750323,14.0458884885957,7347.34581466966,0.0,1.0
1999-10-07,171.0,171.0,171.0,171.0,0,13.9642263462201,13.9642263462201,13.9642263462201,13.9642263462201,0,0.0,1.0
1999-10-08,166.0,166.0,166.0,166.0,300,13.5559156343423,13.5559156343423,13.5559156343423,13.5559156343423,3673.67290733483,0.0,1.0
1999-10-11,166.0,166.0,166.0,166.0,0,13.5559156343423,13.5559156343423,13.5559156343423,13.5559156343423,0,0.0,1.0
1999-10-12,167.0,167.0,165.0,166.0,1900,13.6375777767179,13.6375777767179,13.4742534919668,13.5559156343423,23266.5950797872,0.0,1.0
1999-10-13,165.5,169.0,161.0,169.0,1100,13.5763311699362,13.8634439137113,13.207186213654,13.8634439137113,13409.3664717856,0.75,1.0
1999-10-14,165.5,165.5,165.5,165.5,0,13.5763311699362,13.5763311699362,13.5763311699362,13.5763311699362,0,0.0,1.0
1999-10-15,164.0,165.5,164.0,165.5,900,13.4532828511755,13.5763311699362,13.4532828511755,13.5763311699362,10971.2998405518,0.0,1.0
1999-10-18,165.8,165.8,160.0,163.0,1700,13.6009408336884,13.6009408336884,13.1251540011468,13.3712506386683,20723.5663654867,0.0,1.0
1999-10-19,164.0,164.0,164.0,164.0,200,13.4532828511755,13.4532828511755,13.4532828511755,13.4532828511755,2438.06663123373,0.0,1.0
1999-10-20,164.0,164.0,164.0,164.0,0,13.4532828511755,13.4532828511755,13.4532828511755,13.4532828511755,0,0.0,1.0
1999-10-21,164.0,166.0,164.0,166.0,200,13.4532828511755,13.6173472761898,13.4532828511755,13.6173472761898,2438.06663123373,0.0,1.0
1999-10-22,165.0,165.0,163.0,163.0,300,13.5353150636826,13.5353150636826,13.3712506386683,13.3712506386683,3657.09994685062,0.0,1.0
1999-10-25,165.0,166.0,164.5,164.5,900,13.5353150636826,13.6173472761898,13.4942989574291,13.4942989574291,10971.2998405519,0.0,1.0
1999-10-26,165.0,165.0,165.0,165.0,200,13.5353150636826,13.5353150636826,13.5353150636826,13.5353150636826,2438.06663123375,0.0,1.0
1999-10-27,165.0,165.0,165.0,165.0,0,13.5353150636826,13.5353150636826,13.5353150636826,13.5353150636826,0,0.0,1.0
1999-10-28,165.0,165.0,165.0,165.0,0,13.5353150636826,13.5353150636826,13.5353150636826,13.5353150636826,0,0.0,1.0
1999-10-29,166.0,166.0,165.0,165.0,200,13.6173472761898,13.6173472761898,13.5353150636826,13.5353150636826,2438.06663123374,0.0,1.0
1999-11-01,166.5,166.5,166.5,166.5,100,13.6583633824434,13.6583633824434,13.6583633824434,13.6583633824434,1219.03331561687,0.0,1.0
1999-11-02,166.5,166.5,166.5,166.5,0,13.6583633824434,13.6583633824434,13.6583633824434,13.6583633824434,0,0.0,1.0
1999-11-03,168.0,168.0,168.0,168.0,200,13.7814117012041,13.7814117012041,13.7814117012041,13.7814117012041,2438.06663123375,0.0,1.0
1999-11-04,161.0,165.0,160.0,165.0,2500,13.207186213654,13.5353150636826,13.1251540011468,13.5353150636826,30475.8328904217,0.0,1.0
1999-11-05,161.0,161.0,161.0,161.0,500,13.207186213654,13.207186213654,13.207186213654,13.207186213654,6095.16657808433,0.0,1.0
1999-11-08,166.0,166.0,164.3,164.3,300,13.6173472761898,13.6173472761898,13.4778925149276,13.4778925149276,3657.09994685061,0.0,1.0
1999-11-09,166.0,166.0,166.0,166.0,0,13.6173472761898,13.6173472761898,13.6173472761898,13.6173472761898,0,0.0,1.0
1999-11-10,165.0,165.0,165.0,165.0,700,13.5353150636826,13.5353150636826,13.5353150636826,13.5353150636826,8533.23320931811,0.0,1.0
1999-11-11,164.5,165.0,164.5,165.0,200,13.4942989574291,13.5353150636826,13.4942989574291,13.5353150636826,2438.06663123373,0.0,1.0
1999-11-12,164.5,164.5,164.5,164.5,0,13.4942989574291,13.4942989574291,13.4942989574291,13.4942989574291,0,0.0,1.0
1999-11-15,160.8,163.0,158.9,163.0,1700,13.1907797711525,13.3712506386683,13.0349185673889,13.3712506386683,20723.5663654868,0.0,1.0
1999-11-16,164.0,164.0,162.1,162.1,300,13.4532828511755,13.4532828511755,13.2974216474118,13.2974216474118,3657.0999468506,0.0,1.0
1999-11-17,165.0,165.0,163.5,165.0,1300,13.5353150636826,13.5353150636826,13.4122667449219,13.5353150636826,15847.4331030193,0.0,1.0
1999-11-18,168.3,171.8,162.0,162.0,2200,13.8060213649563,14.0931341087314,13.2892184261611,13.2892184261611,26818.7329435711,0.0,1.0
1999-11-19,168.25,168.25,168.25,168.25,0,13.8019197543309,13.8019197543309,13.8019197543309,13.8019197543309,0,0.0,1.0
1999-11-22,165.0,169.0,165.0,169.0,500,13.5353150636826,13.8634439137113,13.5353150636826,13.8634439137113,6095.16657808436,0.0,1.0
1999-11-23,160.0,162.0,160.0,162.0,1200,13.1251540011468,13.2892184261611,13.1251540011468,13.2892184261611,14628.3997874024,0.0,1.0
1999-11-24,158.0,159.0,158.0,159.0,5500,12.9610895761325,13.0431217886396,12.9610895761325,13.0431217886396,67046.8323589276,0.0,1.0
1999-11-26,161.0,161.0,159.5,159.5,1400,13.207186213654,13.207186213654,13.0841378948932,13.0841378948932,17066.4664186361,0.0,1.0
1999-11-29,162.0,162.0,160.9,161.0,500,13.2892184261611,13.2892184261611,13.1989829924032,13.207186213654,6095.16657808436,0.0,1.0
1999-11-30,166.0,166.0,162.5,162.5,1000,13.6173472761898,13.6173472761898,13.3302345324147,13.3302345324147,12190.3331561687,0.0,1.0
1999-12-01,168.0,168.0,163.0,166.0,2000,13.7814117012041,13.7814117012041,13.3712506386683,13.6173472761898,24380.6663123375,0.0,1.0
1999-12-02,169.0,169.0,169.0,169.0,400,13.8634439137113,13.8634439137113,13.8634439137113,13.8634439137113,4876.13326246748,0.0,1.0
1999-12-03,168.0,168.4,168.0,168.4,800,13.7814117012041,13.814224586207,13.7814117012041,13.814224586207,9752.26652493498,0.0,1.0
1999-12-06,166.0,169.0,166.0,169.0,300,13.6173472761898,13.8634439137113,13.6173472761898,13.8634439137113,3657.09994685061,0.0,1.0
1999-12-07,166.0,166.0,166.0,166.0,0,13.6173472761898,13.6173472761898,13.6173472761898,13.6173472761898,0,0.0,1.0
1999-12-08,164.0,165.0,163.0,165.0,1600,13.4532828511755,13.5353150636826,13.3712506386683,13.5353150636826,19504.5330498699,0.0,1.0
1999-12-09,164.0,164.0,164.0,164.0,300,13.4532828511755,13.4532828511755,13.4532828511755,13.4532828511755,3657.0999468506,0.0,1.0
1999-12-10,164.0,164.0,164.0,164.0,0,13.4532828511755,13.4532828511755,13.4532828511755,13.4532828511755,0,0.0,1.0
1999-12-13,164.0,164.0,164.0,164.0,0,13.4532828511755,13.4532828511755,13.4532828511755,13.4532828511755,0,0.0,1.0
1999-12-14,165.0,170.0,163.0,163.0,600,13.5353150636826,13.9454761262185,13.3712506386683,13.3712506386683,7314.19989370124,0.0,1.0
1999-12-15,165.0,165.0,163.0,163.0,500,13.5353150636826,13.5353150636826,13.3712506386683,13.3712506386683,6095.16657808436,0.0,1.0
1999-12-16,164.8,166.5,164.8,166.5,1100,13.5189086211812,13.6583633824434,13.5189086211812,13.6583633824434,13409.3664717856,0.0,1.0
1999-12-17,165.3,169.5,164.8,169.5,2400,13.5599247274348,13.9044600199649,13.5189086211812,13.9044600199649,29256.7995748048,0.0,1.0
1999-12-20,166.1,166.5,163.0,163.0,2400,13.6255504974405,13.6583633824434,13.3712506386683,13.3712506386683,29256.7995748049,0.0,1.0
1999-12-21,166.8,166.8,166.5,166.5,1000,13.6829730461955,13.6829730461955,13.6583633824434,13.6583633824434,12190.3331561687,0.0,1.0
1999-12-22,163.0,163.0,163.0,163.0,100,13.3712506386683,13.3712506386683,13.3712506386683,13.3712506386683,1219.03331561687,0.0,1.0
1999-12-23,166.5,166.5,166.5,166.5,100,13.6583633824434,13.6583633824434,13.6583633824434,13.6583633824434,1219.03331561687,0.0,1.0
1999-12-27,166.5,166.5,166.5,166.5,0,13.6583633824434,13.6583633824434,13.6583633824434,13.6583633824434,0,0.0,1.0
1999-12-28,160.0,164.0,160.0,164.0,800,13.1251540011468,13.4532828511755,13.1251540011468,13.4532828511755,9752.26652493495,0.0,1.0
1999-12-29,160.0,160.0,160.0,160.0,0,13.1251540011468,13.1251540011468,13.1251540011468,13.1251540011468,0,0.0,1.0
1999-12-30,159.0,159.0,159.0,159.0,17500,13.0431217886396,13.0431217886396,13.0431217886396,13.0431217886396,213330.830232953,0.0,1.0
1999-12-31,159.0,165.0,159.0,160.0,1400,13.0431217886396,13.5353150636826,13.0431217886396,13.1251540011468,17066.4664186362,0.0,1.0
2000-01-03,159.0,159.0,159.0,159.0,0,13.0431217886396,13.0431217886396,13.0431217886396,13.0431217886396,0,0.0,1.0
2000-01-04,158.0,163.5,158.0,163.5,300,12.9610895761325,13.4122667449219,12.9610895761325,13.4122667449219,3657.0999468506,0.0,1.0
2000-01-05,157.3,157.3,157.3,157.3,400,12.9036670273774,12.9036670273774,12.9036670273774,12.9036670273774,4876.1332624675,0.0,1.0
2000-01-06,159.0,159.0,157.0,157.0,200,13.0431217886396,13.0431217886396,12.8790573636253,12.8790573636253,2438.06663123374,0.0,1.0
2000-01-07,159.0,159.0,159.0,159.0,0,13.0431217886396,13.0431217886396,13.0431217886396,13.0431217886396,0,0.0,1.0
2000-01-10,163.0,168.0,163.0,168.0,600,13.3712506386683,13.7814117012041,13.3712506386683,13.7814117012041,7314.19989370122,0.0,1.0
2000-01-11,168.3,168.3,163.0,163.0,1200,13.8060213649563,13.8060213649563,13.3712506386683,13.3712506386683,14628.3997874024,0.0,1.0
2000-01-12,168.0,168.0,168.0,168.0,500,13.7814117012041,13.7814117012041,13.7814117012041,13.7814117012041,6095.16657808436,0.0,1.0
2000-01-13,160.0,160.0,160.0,160.0,1200,13.1251540011468,13.1251540011468,13.1251540011468,13.1251540011468,14628.3997874024,0.0,1.0
2000-01-14,165.0,165.0,165.0,165.0,200,13.5353150636826,13.5353150636826,13.5353150636826,13.5353150636826,2438.06663123375,0.0,1.0
2000-01-18,163.0,163.0,163.0,163.0,200,13.3712506386683,13.3712506386683,13.3712506386683,13.3712506386683,2438.06663123374,0.0,1.0
2000-01-19,165.0,165.0,165.0,165.0,200,13.596839223063,13.596839223063,13.596839223063,13.596839223063,2427.0346555268,0.75,1.0
2000-01-20,170.0,170.0,159.5,165.0,1100,14.0088646540649,14.0088646540649,13.1436112489609,13.596839223063,13348.6906053974,0.0,1.0
2000-01-21,169.9,170.0,158.9,160.2,1300,14.0006241454449,14.0088646540649,13.0941681972407,13.2012948093012,15775.7252609242,0.0,1.0
2000-01-24,173.0,173.0,170.0,172.0,1300,14.2560799126661,14.2560799126661,14.0088646540649,14.1736748264657,15775.7252609242,0.0,1.0
2000-01-25,167.0,167.0,165.5,166.5,800,13.7616493954638,13.7616493954638,13.6380417661632,13.7204468523636,9708.13862210718,0.0,1.0
2000-01-26,166.0,166.0,166.0,166.0,300,13.6792443092634,13.6792443092634,13.6792443092634,13.6792443092634,3640.5519832902,0.0,1.0
2000-01-27,166.0,166.0,164.0,164.0,300,13.6792443092634,13.6792443092634,13.5144341368626,13.5144341368626,3640.5519832902,0.0,1.0
2000-01-28,160.0,164.0,160.0,163.0,500,13.1848137920611,13.5144341368626,13.1848137920611,13.4320290506622,6067.586638817,0.0,1.0
2000-01-31,158.0,160.0,158.0,160.0,1900,13.0200036196603,13.1848137920611,13.0200036196603,13.1848137920611,23056.8292275047,0.0,1.0
2000-02-01,157.0,157.0,156.3,156.3,400,12.93759853346,12.93759853346,12.8799149731197,12.8799149731197,4854.06931105358,0.0,1.0
2000-02-02,158.12,160.0,158.0,160.0,800,13.0298922300044,13.1848137920611,13.0200036196603,13.1848137920611,9708.13862210718,0.0,1.0
2000-02-03,161.0,161.0,156.3,157.0,1400,13.2672188782615,13.2672188782615,12.8799149731197,12.93759853346,16989.2425886876,0.0,1.0
2000-02-04,161.0,161.0,161.0,161.0,100,13.2672188782615,13.2672188782615,13.2672188782615,13.2672188782615,1213.5173277634,0.0,1.0
2000-02-07,157.5,158.0,154.0,155.0,1900,12.9788010765601,13.0200036196603,12.6903832748588,12.7727883610592,23056.8292275047,0.0,1.0
2000-02-08,157.5,157.5,157.5,157.5,100,12.9788010765601,12.9788010765601,12.9788010765601,12.9788010765601,1213.5173277634,0.0,1.0
2000-02-09,157.5,157.5,157.5,157.5,0,12.9788010765601,12.9788010765601,12.9788010765601,12.9788010765601,0,0.0,1.0
2000-02-10,157.5,157.5,157.5,157.5,0,12.9788010765601,12.9788010765601,12.9788010765601,12.9788010765601,0,0.0,1.0
2000-02-11,160.0,160.0,155.0,155.0,200,13.1848137920611,13.1848137920611,12.7727883610592,12.7727883610592,2427.0346555268,0.0,1.0
2000-02-14,157.6,157.6,155.0,155.0,2200,12.9870415851802,12.9870415851802,12.7727883610592,12.7727883610592,26697.3812107948,0.0,1.0
2000-02-15,159.0,159.0,154.0,154.0,1500,13.1024087058607,13.1024087058607,12.6903832748588,12.6903832748588,18202.759916451,0.0,1.0
2000-02-16,159.5,159.5,159.5,159.5,300,13.1436112489609,13.1436112489609,13.1436112489609,13.1436112489609,3640.5519832902,0.0,1.0
2000-02-17,155.0,157.0,154.0,154.0,1900,12.7727883610592,12.93759853346,12.6903832748588,12.6903832748588,23056.8292275046,0.0,1.0
2000-02-18,155.0,155.0,155.0,155.0,300,12.7727883610592,12.7727883610592,12.7727883610592,12.7727883610592,3640.5519832902,0.0,1.0
2000-02-22,155.0,155.4,154.5,155.4,500,12.7727883610592,12.8057503955393,12.731585817959,12.8057503955393,6067.58663881699,0.0,1.0
2000-02-23,155.0,155.0,155.0,155.0,0,12.7727883610592,12.7727883610592,12.7727883610592,12.7727883610592,0,0.0,1.0
2000-02-24,154.0,154.0,154.0,154.0,200,12.6903832748588,12.6903832748588,12.6903832748588,12.6903832748588,2427.0346555268,0.0,1.0
2000-02-25,160.0,160.0,150.3,150.3,600,13.1848137920611,13.1848137920611,12.3854844559174,12.3854844559174,7281.1039665804,0.0,1.0
2000-02-28,160.0,160.0,160.0,160.0,100,13.1848137920611,13.1848137920611,13.1848137920611,13.1848137920611,1213.5173277634,0.0,1.0
2000-02-29,160.0,160.0,158.0,158.0,400,13.1848137920611,13.1848137920611,13.0200036196603,13.0200036196603,4854.0693110536,0.0,1.0
2000-03-01,163.0,163.0,161.0,161.0,300,13.4320290506622,13.4320290506622,13.2672188782615,13.2672188782615,3640.55198329021,0.0,1.0
2000-03-02,165.0,165.0,157.0,165.0,700,13.596839223063,13.596839223063,12.93759853346,13.596839223063,8494.6212943438,0.0,1.0
2000-03-03,165.0,165.0,165.0,165.0,0,13.596839223063,13.596839223063,13.596839223063,13.596839223063,0,0.0,1.0
2000-03-06,152.0,155.5,150.0,150.0,600,12.525573102458,12.8139909041594,12.3607629300573,12.3607629300573,7281.10396658042,0.0,1.0
2000-03-07,153.0,153.0,150.0,150.0,200,12.6079781886584,12.6079781886584,12.3607629300573,12.3607629300573,2427.0346555268,0.0,1.0
2000-03-08,153.0,153.0,153.0,153.0,0,12.6079781886584,12.6079781886584,12.6079781886584,12.6079781886584,0,0.0,1.0
2000-03-09,155.0,155.0,155.0,155.0,100,12.7727883610592,12.7727883610592,12.7727883610592,12.7727883610592,1213.5173277634,0.0,1.0
2000-03-10,161.5,167.0,161.5,167.0,700,13.3084214213617,13.7616493954638,13.3084214213617,13.7616493954638,8494.62129434378,0.0,1.0
2000-03-13,161.5,161.5,161.5,161.5,0,13.3084214213617,13.3084214213617,13.3084214213617,13.3084214213617,0,0.0,1.0
2000-03-14,159.1,159.1,159.1,159.1,100,13.1106492144808,13.1106492144808,13.1106492144808,13.1106492144808,1213.5173277634,0.0,1.0
2000-03-15,159.13,159.13,159.13,159.13,0,13.1131213670668,13.1131213670668,13.1131213670668,13.1131213670668,0,0.0,1.0
2000-03-16,153.0,153.0,153.0,153.0,300,12.6079781886584,12.6079781886584,12.6079781886584,12.6079781886584,3640.55198329021,0.0,1.0
2000-03-17,154.0,157.0,153.0,153.0,300,12.6903832748588,12.93759853346,12.6079781886584,12.6079781886584,3640.5519832902,0.0,1.0
2000-03-20,151.0,153.0,151.0,153.0,1100,12.4431680162577,12.6079781886584,12.4431680162577,12.6079781886584,13348.6906053974,0.0,1.0
2000-03-21,154.0,154.0,153.0,153.0,300,12.6903832748588,12.6903832748588,12.6079781886584,12.6079781886584,3640.5519832902,0.0,1.0
2000-03-22,154.0,154.0,154.0,154.0,0,12.6903832748588,12.6903832748588,12.6903832748588,12.6903832748588,0,0.0,1.0
2000-03-23,160.0,160.0,160.0,160.0,100,13.1848137920611,13.1848137920611,13.1848137920611,13.1848137920611,1213.5173277634,0.0,1.0
2000-03-24,160.0,160.0,160.0,160.0,0,13.1848137920611,13.1848137920611,13.1848137920611,13.1848137920611,0,0.0,1.0
2000-03-27,160.0,160.0,160.0,160.0,0,13.1848137920611,13.1848137920611,13.1848137920611,13.1848137920611,0,0.0,1.0
2000-03-28,155.0,155.4,155.0,155.4,1000,12.7727883610592,12.8057503955393,12.7727883610592,12.8057503955393,12135.173277634,0.0,1.0
2000-03-29,169.0,169.0,158.7,158.7,8500,13.9264595678645,13.9264595678645,13.0776871800006,13.0776871800006,103148.972859889,0.0,1.0
2000-03-30,168.5,175.1,166.0,170.0,4500,13.8852570247643,14.4291305936869,13.6792443092634,14.0088646540649,54608.2797493532,0.0,1.0
2000-03-31,179.0,179.0,170.0,170.0,1100,14.7505104298684,14.7505104298684,14.0088646540649,14.0088646540649,13348.6906053974,0.0,1.0
2000-04-03,174.3,174.3,168.0,168.0,400,14.3632065247266,14.3632065247266,13.8440544816642,13.8440544816642,4854.06931105358,0.0,1.0
2000-04-04,162.9,177.0,162.9,177.0,1100,13.4237885420422,14.5857002574676,13.4237885420422,14.5857002574676,13348.6906053974,0.0,1.0
2000-04-05,162.0,162.9,162.0,162.9,500,13.3496239644619,13.4237885420422,13.3496239644619,13.4237885420422,6067.58663881698,0.0,1.0
2000-04-06,163.0,164.0,163.0,164.0,400,13.4320290506622,13.5144341368626,13.4320290506622,13.5144341368626,4854.06931105361,0.0,1.0
2000-04-07,164.0,165.0,164.0,165.0,800,13.5144341368626,13.596839223063,13.5144341368626,13.596839223063,9708.13862210722,0.0,1.0
2000-04-10,162.0,162.0,162.0,162.0,200,13.3496239644619,13.3496239644619,13.3496239644619,13.3496239644619,2427.03465552679,0.0,1.0
2000-04-11,160.5,160.5,160.0,160.0,500,13.2260163351613,13.2260163351613,13.1848137920611,13.1848137920611,6067.58663881699,0.0,1.0
2000-04-12,160.0,160.0,160.0,160.0,200,13.2466176067114,13.2466176067114,13.2466176067114,13.2466176067114,2415.71101016664,0.75,1.0
2000-04-13,160.1,160.1,159.9,159.9,200,13.2548967427156,13.2548967427156,13.2383384707072,13.2383384707072,2415.71101016664,0.0,1.0
2000-04-14,158.5,159.8,158.0,158.0,400,13.1224305666485,13.230059334703,13.0810348866275,13.0810348866275,4831.42202033327,0.0,1.0
2000-04-17,158.5,159.8,158.0,158.0,0,13.1224305666485,13.230059334703,13.0810348866275,13.0810348866275,0,0.0,1.0
2000-04-18,158.5,158.5,158.5,158.5,0,13.1224305666485,13.1224305666485,13.1224305666485,13.1224305666485,0,0.0,1.0
2000-04-19,163.0,163.0,163.0,163.0,300,13.4949916868372,13.4949916868372,13.4949916868372,13.4949916868372,3623.56651524997,0.0,1.0
2000-04-20,172.0,172.0,163.0,163.0,400,14.2401139272147,14.2401139272147,13.4949916868372,13.4949916868372,4831.4220203333,0.0,1.0
2000-04-24,169.0,171.0,169.0,171.0,1300,13.9917398470889,14.1573225671728,13.9917398470889,14.1573225671728,15702.1215660832,0.0,1.0
2000-04-25,184.0,184.0,172.0,172.0,3100,15.2336102477181,15.2336102477181,14.2401139272147,14.2401139272147,37443.520657583,0.0,1.0
2000-04-26,185.0,185.0,184.0,184.0,1100,15.31640160776,15.31640160776,15.2336102477181,15.2336102477181,13286.4105559166,0.0,1.0
2000-04-27,185.0,185.0,185.0,185.0,0,15.31640160776,15.31640160776,15.31640160776,15.31640160776,0,0.0,1.0
2000-04-28,185.0,185.0,185.0,185.0,0,15.31640160776,15.31640160776,15.31640160776,15.31640160776,0,0.0,1.0
2000-05-01,176.0,180.0,176.0,180.0,1000,14.5712793673825,14.9024448075503,14.5712793673825,14.9024448075503,12078.5550508332,0.0,1.0
2000-05-02,173.0,190.0,172.0,190.0,500,14.3229052872567,15.7303584079698,14.2401139272147,15.7303584079698,6039.2775254166,0.0,1.0
2000-05-03,165.0,172.0,165.0,172.0,700,13.6605744069211,14.2401139272147,13.6605744069211,14.2401139272147,8454.98853558326,0.0,1.0
2000-05-04,164.0,164.0,163.5,164.0,1500,13.5777830468792,13.5777830468792,13.5363873668582,13.5777830468792,18117.8325762498,0.0,1.0
2000-05-05,164.0,164.0,164.0,164.0,0,13.5777830468792,13.5777830468792,13.5777830468792,13.5777830468792,0,0.0,1.0
2000-05-08,165.0,165.0,161.5,161.5,1400,13.6605744069211,13.6605744069211,13.3708046467743,13.3708046467743,16909.9770711665,0.0,1.0
2000-05-09,163.0,163.3,161.5,161.5,1400,13.4949916868372,13.5198290948498,13.3708046467743,13.3708046467743,16909.9770711665,0.0,1.0
2000-05-10,165.0,165.0,161.4,161.4,400,13.6605744069211,13.6605744069211,13.3625255107701,13.3625255107701,4831.42202033329,0.0,1.0
2000-05-11,165.0,165.0,165.0,165.0,0,13.6605744069211,13.6605744069211,13.6605744069211,13.6605744069211,0,0.0,1.0
2000-05-12,165.5,165.5,165.5,165.5,100,13.7019700869421,13.7019700869421,13.7019700869421,13.7019700869421,1207.85550508332,0.0,1.0
2000-05-15,160.0,171.0,160.0,171.0,1400,13.2466176067114,14.1573225671728,13.2466176067114,14.1573225671728,16909.9770711665,0.0,1.0
2000-05-16,160.0,160.0,160.0,160.0,0,13.2466176067114,13.2466176067114,13.2466176067114,13.2466176067114,0,0.0,1.0
2000-05-17,160.0,160.0,160.0,160.0,0,13.2466176067114,13.2466176067114,13.2466176067114,13.2466176067114,0,0.0,1.0
2000-05-18,161.3,165.0,161.3,165.0,1800,13.3542463747659,13.6605744069211,13.3542463747659,13.6605744069211,21741.3990914998,0.0,1.0
2000-05-19,167.0,167.0,167.0,167.0,200,13.826157127005,13.826157127005,13.826157127005,13.826157127005,2415.71101016664,0.0,1.0
2000-05-22,165.0,167.0,165.0,167.0,1000,13.6605744069211,13.826157127005,13.6605744069211,13.826157127005,12078.5550508332,0.0,1.0
2000-05-23,164.0,165.0,164.0,165.0,1400,13.5777830468792,13.6605744069211,13.5777830468792,13.6605744069211,16909.9770711665,0.0,1.0
2000-05-24,161.0,167.0,161.0,167.0,200,13.3294089667533,13.826157127005,13.3294089667533,13.826157127005,2415.71101016665,0.0,1.0
2000-05-25,162.0,162.0,162.0,162.0,200,13.4122003267953,13.4122003267953,13.4122003267953,13.4122003267953,2415.71101016664,0.0,1.0
2000-05-26,162.0,162.0,162.0,162.0,0,13.4122003267953,13.4122003267953,13.4122003267953,13.4122003267953,0,0.0,1.0
2000-05-30,162.0,162.0,162.0,162.0,100,13.4122003267953,13.4122003267953,13.4122003267953,13.4122003267953,1207.85550508332,0.0,1.0
2000-05-31,163.0,163.0,162.0,162.0,800,13.4949916868372,13.4949916868372,13.4122003267953,13.4122003267953,9662.84404066659,0.0,1.0
2000-06-01,166.0,169.0,166.0,167.3,700,13.7433657669631,13.9917398470889,13.7433657669631,13.8509945350176,8454.98853558323,0.0,1.0
2000-06-02,170.0,170.0,163.0,163.0,800,14.0745312071308,14.0745312071308,13.4949916868372,13.4949916868372,9662.8440406666,0.0,1.0
2000-06-05,173.0,173.0,172.0,172.0,200,14.3229052872567,14.3229052872567,14.2401139272147,14.2401139272147,2415.71101016664,0.0,1.0
2000-06-06,187.5,187.5,175.0,175.0,700,15.5233800078649,15.5233800078649,14.4884880073406,14.4884880073406,8454.98853558325,0.0,1.0
2000-06-07,181.0,190.0,181.0,190.0,600,14.9852361675923,15.7303584079698,14.9852361675923,15.7303584079698,7247.13303049991,0.0,1.0
2000-06-08,179.0,179.0,179.0,179.0,900,14.8196534475084,14.8196534475084,14.8196534475084,14.8196534475084,10870.6995457499,0.0,1.0
2000-06-09,179.0,179.0,179.0,179.0,0,14.8196534475084,14.8196534475084,14.8196534475084,14.8196534475084,0,0.0,1.0
2000-06-12,179.0,179.0,179.0,179.0,0,14.8196534475084,14.8196534475084,14.8196534475084,14.8196534475084,0,0.0,1.0
2000-06-13,165.0,170.0,165.0,170.0,800,13.6605744069211,14.0745312071308,13.6605744069211,14.0745312071308,9662.84404066658,0.0,1.0
2000-06-14,170.0,170.0,169.0,170.0,3400,14.0745312071308,14.0745312071308,13.9917398470889,14.0745312071308,41067.0871728331,0.0,1.0
2000-06-15,176.0,176.0,176.0,176.0,100,14.5712793673825,14.5712793673825,14.5712793673825,14.5712793673825,1207.85550508332,0.0,1.0
2000-06-16,178.0,178.0,168.0,178.0,1300,14.7368620874664,14.7368620874664,13.908948487047,14.7368620874664,15702.1215660832,0.0,1.0
2000-06-19,177.3,178.0,176.0,176.0,700,14.6789081354371,14.7368620874664,14.5712793673825,14.5712793673825,8454.98853558322,0.0,1.0
2000-06-20,178.0,178.0,174.9,174.9,2100,14.7368620874664,14.7368620874664,14.4802088713364,14.4802088713364,25364.9656067498,0.0,1.0
2000-06-21,172.0,172.0,172.0,172.0,400,14.2401139272147,14.2401139272147,14.2401139272147,14.2401139272147,4831.4220203333,0.0,1.0
2000-06-22,172.0,172.0,172.0,172.0,0,14.2401139272147,14.2401139272147,14.2401139272147,14.2401139272147,0,0.0,1.0
2000-06-23,171.0,171.0,171.0,171.0,300,14.1573225671728,14.1573225671728,14.1573225671728,14.1573225671728,3623.56651524996,0.0,1.0
2000-06-26,171.0,171.0,171.0,171.0,100,14.1573225671728,14.1573225671728,14.1573225671728,14.1573225671728,1207.85550508332,0.0,1.0
2000-06-27,179.3,179.3,179.3,179.3,100,14.8444908555209,14.8444908555209,14.8444908555209,14.8444908555209,1207.85550508333,0.0,1.0
2000-06-28,179.31,179.31,179.31,179.31,0,14.8453187691214,14.8453187691214,14.8453187691214,14.8453187691214,0,0.0,1.0
2000-06-29,183.8,183.8,183.8,183.8,400,15.2170519757097,15.2170519757097,15.2170519757097,15.2170519757097,4831.42202033329,0.0,1.0
2000-06-30,175.0,191.1,172.0,184.0,9900,14.4884880073406,15.8214289040159,14.2401139272147,15.2336102477181,119577.695003249,0.0,1.0
2000-07-03,181.0,181.0,172.0,172.0,300,14.9852361675923,14.9852361675923,14.2401139272147,14.2401139272147,3623.56651524995,0.0,1.0
2000-07-05,172.0,172.0,165.0,168.0,1600,14.2401139272147,14.2401139272147,13.6605744069211,13.908948487047,19325.6880813332,0.0,1.0
2000-07-06,169.0,180.0,169.0,174.0,1800,13.9917398470889,14.9024448075503,13.9917398470889,14.4056966472986,21741.3990914998,0.0,1.0
2000-07-07,175.0,175.0,175.0,175.0,200,14.4884880073406,14.4884880073406,14.4884880073406,14.4884880073406,2415.71101016664,0.0,1.0
2000-07-10,174.0,175.0,171.8,175.0,300,14.4056966472986,14.4884880073406,14.2235556552064,14.4884880073406,3623.56651524997,0.0,1.0
2000-07-11,179.0,179.0,175.0,175.0,300,14.8196534475084,14.8196534475084,14.4884880073406,14.4884880073406,3623.56651524996,0.0,1.0
2000-07-12,179.0,179.0,179.0,179.0,200,14.8196534475084,14.8196534475084,14.8196534475084,14.8196534475084,2415.71101016664,0.0,1.0
2000-07-13,172.0,180.0,172.0,180.0,600,14.2401139272147,14.9024448075503,14.2401139272147,14.9024448075503,7247.13303049995,0.0,1.0
2000-07-14,172.0,172.0,172.0,172.0,0,14.2401139272147,14.2401139272147,14.2401139272147,14.2401139272147,0,0.0,1.0
2000-07-17,172.0,172.0,172.0,172.0,0,14.2401139272147,14.2401139272147,14.2401139272147,14.2401139272147,0,0.0,1.0
2000-07-18,172.0,172.0,172.0,172.0,0,14.2401139272147,14.2401139272147,14.2401139272147,14.2401139272147,0,0.0,1.0
2000-07-19,171.25,171.25,171.25,171.25,0,14.2401139272147,14.2401139272147,14.2401139272147,14.2401139272147,0,0.75,1.0
2000-07-20,173.0,177.0,173.0,177.0,300,14.3856333396096,14.7182491393694,14.3856333396096,14.7182491393694,3607.76607986371,0.0,1.0
2000-07-21,168.0,169.0,165.3,169.0,1400,13.9698635899099,14.0530175398499,13.7453479250721,14.0530175398499,16836.2417060306,0.0,1.0
2000-07-24,165.3,165.3,165.3,165.3,200,13.7453479250721,13.7453479250721,13.7453479250721,13.7453479250721,2405.1773865758,0.0,1.0
2000-07-25,165.3,166.3,165.3,166.3,700,13.7453479250721,13.828501875012,13.7453479250721,13.828501875012,8418.1208530153,0.0,1.0
2000-07-26,165.3,165.3,165.3,165.3,1000,13.7453479250721,13.7453479250721,13.7453479250721,13.7453479250721,12025.886932879,0.0,1.0
2000-07-27,172.0,172.0,172.0,172.0,200,14.3024793896697,14.3024793896697,14.3024793896697,14.3024793896697,2405.1773865758,0.0,1.0
2000-07-28,173.0,173.0,169.0,169.0,500,14.3856333396096,14.3856333396096,14.0530175398499,14.0530175398499,6012.94346643951,0.0,1.0
2000-07-31,176.0,176.0,173.0,173.0,500,14.6350951894295,14.6350951894295,14.3856333396096,14.3856333396096,6012.94346643948,0.0,1.0
2000-08-01,167.0,174.0,167.0,174.0,400,13.88670963997,14.4687872895496,13.88670963997,14.4687872895496,4810.3547731516,0.0,1.0
2000-08-02,173.0,173.0,173.0,173.0,600,14.3856333396096,14.3856333396096,14.3856333396096,14.3856333396096,7215.53215972742,0.0,1.0
2000-08-03,173.0,173.0,173.0,173.0,0,14.3856333396096,14.3856333396096,14.3856333396096,14.3856333396096,0,0.0,1.0
2000-08-04,172.0,173.0,172.0,173.0,300,14.3024793896697,14.3856333396096,14.3024793896697,14.3856333396096,3607.7660798637,0.0,1.0
2000-08-07,175.0,175.0,175.0,175.0,300,14.5519412394895,14.5519412394895,14.5519412394895,14.5519412394895,3607.7660798637,0.0,1.0
2000-08-08,189.0,189.0,175.0,175.0,800,15.7160965386487,15.7160965386487,14.5519412394895,14.5519412394895,9620.70954630319,0.0,1.0
2000-08-09,181.0,189.0,181.0,182.0,2300,15.0508649391292,15.7160965386487,15.0508649391292,15.1340188890691,27659.5399456216,0.0,1.0
2000-08-10,181.0,181.0,176.9,180.9,400,15.0508649391292,15.0508649391292,14.7099337443754,15.0425495441352,4810.35477315159,0.0,1.0
2000-08-11,178.0,179.1,176.0,176.9,2100,14.8014030893093,14.8928724342433,14.6350951894295,14.7099337443754,25254.362559046,0.0,1.0
2000-08-14,178.0,178.0,178.0,178.0,0,14.8014030893093,14.8014030893093,14.8014030893093,14.8014030893093,0,0.0,1.0
2000-08-15,185.0,185.0,185.0,185.0,100,15.3834807388889,15.3834807388889,15.3834807388889,15.3834807388889,1202.5886932879,0.0,1.0
2000-08-16,173.0,173.0,173.0,173.0,200,14.3856333396096,14.3856333396096,14.3856333396096,14.3856333396096,2405.17738657581,0.0,1.0
2000-08-17,180.0,180.0,180.0,180.0,800,14.9677109891892,14.9677109891892,14.9677109891892,14.9677109891892,9620.70954630321,0.0,1.0
2000-08-18,194.2,194.2,188.8,191.0,4100,16.1484970783364,16.1484970783364,15.6994657486607,15.8824044385286,49306.1364248038,0.0,1.0
2000-08-21,188.6,188.6,187.8,188.6,1000,15.6828349586727,15.6828349586727,15.6163117987207,15.6828349586727,12025.886932879,0.0,1.0
2000-08-22,190.8,190.8,190.6,190.7,600,15.8657736485406,15.8657736485406,15.8491428585526,15.8574582535466,7215.53215972739,0.0,1.0
2000-08-23,190.75,190.75,190.75,190.75,0,15.8616159510436,15.8616159510436,15.8616159510436,15.8616159510436,0,0.0,1.0
2000-08-24,190.75,190.75,190.75,190.75,0,15.8616159510436,15.8616159510436,15.8616159510436,15.8616159510436,0,0.0,1.0
2000-08-25,190.9,192.5,183.0,192.5,4500,15.8740890435346,16.0071353634385,15.217172839009,16.0071353634385,54116.4911979554,0.0,1.0
2000-08-28,187.1,192.6,187.1,191.0,1000,15.5581040337628,16.0154507584325,15.5581040337628,15.8824044385286,12025.886932879,0.0,1.0
2000-08-29,192.0,192.5,183.0,188.0,24200,15.9655583884685,16.0071353634385,15.217172839009,15.6329425887087,291026.463775672,0.0,1.0
2000-08-30,179.0,190.5,179.0,181.0,2000,14.8845570392493,15.8408274635586,14.8845570392493,15.0508649391292,24051.773865758,0.0,1.0
2000-08-31,172.3,183.1,172.0,180.9,4800,14.3274255746517,15.225488234003,14.3024793896697,15.0425495441352,57724.2572778191,0.0,1.0
2000-09-01,174.9,178.6,172.1,172.4,2300,14.5436258444955,14.8512954592733,14.3107947846637,14.3357409696457,27659.5399456217,0.0,1.0
2000-09-05,176.2,176.2,176.2,176.2,300,14.6517259794174,14.6517259794174,14.6517259794174,14.6517259794174,3607.76607986371,0.0,1.0
2000-09-06,176.0,182.0,176.0,182.0,1100,14.6350951894295,15.1340188890691,14.6350951894295,15.1340188890691,13228.4756261669,0.0,1.0
2000-09-07,181.4,182.0,178.4,180.1,7100,15.0841265191051,15.1340188890691,14.8346646692853,14.9760263841832,85383.7972234411,0.0,1.0
2000-09-08,177.1,177.1,177.1,177.1,100,14.7265645343634,14.7265645343634,14.7265645343634,14.7265645343634,1202.5886932879,0.0,1.0
2000-09-11,180.0,180.0,180.0,180.0,600,14.9677109891892,14.9677109891892,14.9677109891892,14.9677109891892,7215.53215972741,0.0,1.0
2000-09-12,182.0,182.0,176.9,181.6,1700,15.1340188890691,15.1340188890691,14.7099337443754,15.1007573090931,20444.0077858943,0.0,1.0
2000-09-13,179.0,181.9,175.9,181.9,1000,14.8845570392493,15.1257034940751,14.6267797944355,15.1257034940751,12025.886932879,0.0,1.0
2000-09-14,180.1,180.1,180.1,180.1,800,14.9760263841832,14.9760263841832,14.9760263841832,14.9760263841832,9620.70954630321,0.0,1.0
2000-09-15,187.0,190.0,172.0,172.1,1800,15.5497886387688,15.7992504885886,14.3024793896697,14.3107947846637,21646.5964791822,0.0,1.0
2000-09-18,180.0,182.1,172.3,179.1,1100,14.9677109891892,15.1423342840631,14.3274255746517,14.8928724342433,13228.4756261669,0.0,1.0
2000-09-19,180.0,180.0,173.9,173.9,900,14.9677109891892,14.9677109891892,14.4604718945556,14.4604718945556,10823.2982395911,0.0,1.0
2000-09-20,181.0,181.9,175.9,181.9,3500,15.0508649391292,15.1257034940751,14.6267797944355,15.1257034940751,42090.6042650764,0.0,1.0
2000-09-21,175.0,180.4,175.0,180.4,300,14.5519412394895,15.0009725691652,14.5519412394895,15.0009725691652,3607.7660798637,0.0,1.0
2000-09-22,174.9,177.0,174.9,176.9,600,14.5436258444955,14.7182491393694,14.5436258444955,14.7099337443754,7215.53215972741,0.0,1.0
2000-09-25,173.1,178.1,173.0,176.2,700,14.3939487346036,14.8097184843033,14.3856333396096,14.6517259794174,8418.12085301532,0.0,1.0
2000-09-26,180.0,185.0,173.6,173.9,1000,14.9677109891892,15.3834807388889,14.4355257095736,14.4604718945556,12025.886932879,0.0,1.0
2000-09-27,179.0,184.0,175.0,177.0,1700,14.8845570392493,15.300326788949,14.5519412394895,14.7182491393694,20444.0077858943,0.0,1.0
2000-09-28,188.0,188.0,182.0,182.0,400,15.6329425887087,15.6329425887087,15.1340188890691,15.1340188890691,4810.35477315161,0.0,1.0
2000-09-29,180.0,187.1,178.0,180.0,700,14.9677109891892,15.5581040337628,14.8014030893093,14.9677109891892,8418.12085301531,0.0,1.0
2000-10-02,188.1,189.4,176.9,176.9,3200,15.6412579837027,15.7493581186247,14.7099337443754,14.7099337443754,38482.8381852129,0.0,1.0
2000-10-03,187.1,190.0,182.8,187.1,1800,15.5581040337628,15.7992504885886,15.200542049021,15.5581040337628,21646.5964791822,0.0,1.0
2000-10-04,182.0,188.0,182.0,184.0,900,15.1340188890691,15.6329425887087,15.1340188890691,15.300326788949,10823.2982395911,0.0,1.0
2000-10-05,182.9,188.1,182.9,188.0,2600,15.208857444015,15.6412579837027,15.208857444015,15.6329425887087,31267.3060254855,0.0,1.0
2000-10-06,187.3,187.3,182.9,187.0,600,15.5747348237508,15.5747348237508,15.208857444015,15.5497886387688,7215.53215972739,0.0,1.0
2000-10-09,182.9,188.0,182.1,183.0,3000,15.208857444015,15.6329425887087,15.1423342840631,15.217172839009,36077.6607986371,0.0,1.0
2000-10-10,182.0,187.1,180.9,183.0,900,15.1340188890691,15.5581040337628,15.0425495441352,15.217172839009,10823.2982395911,0.0,1.0
2000-10-11,182.9,188.0,178.1,183.0,2300,15.208857444015,15.6329425887087,14.8097184843033,15.217172839009,27659.5399456218,0.0,1.0
2000-10-12,180.0,187.0,179.8,179.8,1200,14.9677109891892,15.5497886387688,14.9510801992012,14.9510801992012,14431.0643194548,0.0,1.0
2000-10-13,186.0,186.0,180.8,180.8,1200,15.4666346888289,15.4666346888289,15.0342341491412,15.0342341491412,14431.0643194548,0.0,1.0
2000-10-16,182.9,187.6,182.4,184.8,4500,15.208857444015,15.5996810087328,15.1672804690451,15.3668499489009,54116.4911979556,0.0,1.0
2000-10-17,183.9,183.9,183.9,183.9,100,15.292011393955,15.292011393955,15.292011393955,15.292011393955,1202.5886932879,0.0,1.0
2000-10-18,187.1,187.6,181.0,181.0,4500,15.6246271937147,15.6663819430299,15.1152192520704,15.1152192520704,53886.0857005721,0.8,1.0
2000-10-19,180.6,188.1,180.6,188.1,1300,15.0818154526183,15.708136692345,15.0818154526183,15.708136692345,15567.0914246097,0.0,1.0
2000-10-20,180.9,187.0,177.0,187.0,600,15.1068683022074,15.6162762438517,14.7811812575495,15.6162762438517,7184.81142674291,0.0,1.0
2000-10-23,183.0,187.0,183.0,183.9,700,15.2822382493308,15.6162762438517,15.2822382493308,15.357396798098,8382.27999786677,0.0,1.0
2000-10-24,185.1,185.1,185.1,185.1,300,15.4576081964543,15.4576081964543,15.4576081964543,15.4576081964543,3592.40571337146,0.0,1.0
2000-10-25,177.3,186.6,177.3,186.6,200,14.8062341071386,15.5828724443996,14.8062341071386,15.5828724443996,2394.93714224764,0.0,1.0
2000-10-26,181.4,184.1,181.4,181.9,1100,15.1486230515225,15.3740986978241,15.1486230515225,15.1903778008376,13172.154282362,0.0,1.0
2000-10-27,180.0,183.6,180.0,180.1,1300,15.0317097534402,15.332343948509,15.0317097534402,15.0400607033032,15567.0914246096,0.0,1.0
2000-10-30,185.3,185.3,181.5,181.5,700,15.4743100961803,15.4743100961803,15.1569740013855,15.1569740013855,8382.27999786677,0.0,1.0
2000-10-31,195.1,195.1,186.9,189.1,4600,16.2927031827565,16.2927031827565,15.6079252939887,15.7916461909752,55083.5542716959,0.0,1.0
2000-11-01,197.3,197.3,187.0,189.9,600,16.476424079743,16.476424079743,15.6162762438517,15.8584537898794,7184.81142674294,0.0,1.0
2000-11-02,197.3,197.3,191.2,191.9,6100,16.476424079743,16.476424079743,15.9670161380987,16.0254727871398,73045.5828385532,0.0,1.0
2000-11-03,202.0,207.5,191.1,191.1,1400,16.8689187233051,17.3282209657713,15.9586651882356,15.9586651882356,16764.5599957335,0.0,1.0
2000-11-06,195.0,208.0,195.0,208.0,400,16.2843522328935,17.3699757150864,16.2843522328935,17.3699757150864,4789.87428449529,0.0,1.0
2000-11-07,208.9,209.0,208.9,209.0,200,17.4451342638536,17.4534852137166,17.4451342638536,17.4534852137166,2394.93714224764,0.0,1.0
2000-11-08,211.0,211.0,208.0,208.0,500,17.6205042109771,17.6205042109771,17.3699757150864,17.3699757150864,5987.3428556191,0.0,1.0
2000-11-09,211.0,211.0,211.0,211.0,0,17.6205042109771,17.6205042109771,17.6205042109771,17.6205042109771,0,0.0,1.0
2000-11-10,199.0,200.0,199.0,200.0,600,16.6183902274144,16.7018997260446,16.6183902274144,16.7018997260446,7184.81142674293,0.0,1.0
2000-11-13,199.0,199.0,199.0,199.0,0,16.6183902274144,16.6183902274144,16.6183902274144,16.6183902274144,0,0.0,1.0
2000-11-14,194.1,194.1,194.1,194.1,600,16.2091936841263,16.2091936841263,16.2091936841263,16.2091936841263,7184.81142674293,0.0,1.0
2000-11-15,190.0,194.0,190.0,194.0,400,15.8668047397424,16.2008427342633,15.8668047397424,16.2008427342633,4789.87428449528,0.0,1.0
2000-11-16,190.0,190.0,190.0,190.0,0,15.8668047397424,15.8668047397424,15.8668047397424,15.8668047397424,0,0.0,1.0
2000-11-17,194.0,194.0,194.0,194.0,200,16.2008427342633,16.2008427342633,16.2008427342633,16.2008427342633,2394.93714224764,0.0,1.0
2000-11-20,194.0,194.0,194.0,194.0,0,16.2008427342633,16.2008427342633,16.2008427342633,16.2008427342633,0,0.0,1.0
2000-11-21,194.0,194.0,194.0,194.0,0,16.2008427342633,16.2008427342633,16.2008427342633,16.2008427342633,0,0.0,1.0
2000-11-22,190.1,190.1,190.0,190.0,1500,15.8751556896054,15.8751556896054,15.8668047397424,15.8668047397424,17962.0285668573,0.0,1.0
2000-11-24,190.13,190.13,190.13,190.13,0,15.8776609745643,15.8776609745643,15.8776609745643,15.8776609745643,0,0.0,1.0
2000-11-27,190.13,190.13,190.13,190.13,0,15.8776609745643,15.8776609745643,15.8776609745643,15.8776609745643,0,0.0,1.0
2000-11-28,190.13,190.13,190.13,190.13,0,15.8776609745643,15.8776609745643,15.8776609745643,15.8776609745643,0,0.0,1.0
2000-11-29,188.0,200.0,188.0,190.0,1500,15.6997857424819,16.7018997260446,15.6997857424819,15.8668047397424,17962.0285668574,0.0,1.0
2000-11-30,188.0,188.0,188.0,188.0,0,15.6997857424819,15.6997857424819,15.6997857424819,15.6997857424819,0,0.0,1.0
2000-12-01,192.5,192.5,192.5,192.5,400,16.0755784863179,16.0755784863179,16.0755784863179,16.0755784863179,4789.8742844953,0.0,1.0
2000-12-04,192.5,192.5,192.5,192.5,0,16.0755784863179,16.0755784863179,16.0755784863179,16.0755784863179,0,0.0,1.0
2000-12-05,192.5,192.5,192.5,192.5,0,16.0755784863179,16.0755784863179,16.0755784863179,16.0755784863179,0,0.0,1.0
2000-12-06,186.0,186.0,186.0,186.0,300,15.5327667452215,15.5327667452215,15.5327667452215,15.5327667452215,3592.40571337146,0.0,1.0
2000-12-07,184.0,184.1,184.0,184.1,400,15.3657477479611,15.3740986978241,15.3657477479611,15.3740986978241,4789.87428449527,0.0,1.0
2000-12-08,188.0,190.0,185.0,185.0,400,15.6997857424819,15.8668047397424,15.4492572465913,15.4492572465913,4789.8742844953,0.0,1.0
2000-12-11,185.0,188.0,185.0,187.0,400,15.4492572465913,15.6997857424819,15.4492572465913,15.6162762438517,4789.87428449528,0.0,1.0
2000-12-12,196.0,196.0,189.0,190.0,600,16.3678617315237,16.3678617315237,15.7832952411122,15.8668047397424,7184.81142674294,0.0,1.0
2000-12-13,185.0,185.0,185.0,185.0,200,15.4492572465913,15.4492572465913,15.4492572465913,15.4492572465913,2394.93714224764,0.0,1.0
2000-12-14,183.8,189.0,182.3,186.0,4000,15.349045848235,15.7832952411122,15.2237816002897,15.5327667452215,47898.7428449529,0.0,1.0
2000-12-15,191.0,191.0,180.0,191.0,1000,15.9503142383726,15.9503142383726,15.0317097534402,15.9503142383726,11974.6857112382,0.0,1.0
2000-12-18,191.0,191.0,190.0,190.0,500,15.9503142383726,15.9503142383726,15.8668047397424,15.8668047397424,5987.34285561911,0.0,1.0
2000-12-19,184.0,189.0,184.0,184.0,2100,15.3657477479611,15.7832952411122,15.3657477479611,15.3657477479611,25146.8399936002,0.0,1.0
2000-12-20,184.0,184.0,184.0,184.0,0,15.3657477479611,15.3657477479611,15.3657477479611,15.3657477479611,0,0.0,1.0
2000-12-21,191.0,191.0,184.0,184.0,2000,15.9503142383726,15.9503142383726,15.3657477479611,15.3657477479611,23949.3714224764,0.0,1.0
2000-12-22,195.0,195.0,191.0,191.0,2000,16.2843522328935,16.2843522328935,15.9503142383726,15.9503142383726,23949.3714224764,0.0,1.0
2000-12-26,190.06,190.06,188.5,190.0,1000,15.8718153096602,15.8718153096602,15.7415404917971,15.8668047397424,11974.6857112382,0.0,1.0
2000-12-27,183.6,191.8,182.7,187.0,1400,15.332343948509,16.0171218372768,15.2571853997418,15.6162762438517,16764.5599957335,0.0,1.0
2000-12-28,198.0,198.0,192.0,192.0,1400,16.5348807287842,16.5348807287842,16.0338237370028,16.0338237370028,16764.5599957335,0.0,1.0
2000-12-29,207.5,207.5,192.0,192.0,3500,17.3282209657713,17.3282209657713,16.0338237370028,16.0338237370028,41911.3999893337,0.0,1.0
2001-01-02,188.0,199.0,188.0,199.0,600,15.6997857424819,16.6183902274144,15.6997857424819,16.6183902274144,7184.81142674295,0.0,1.0
2001-01-03,198.0,198.0,197.9,198.0,1300,16.5348807287842,16.5348807287842,16.5265297789212,16.5348807287842,15567.0914246097,0.0,1.0
2001-01-04,203.3,207.8,200.0,200.0,400,16.9774810715244,17.3532738153604,16.7018997260446,16.7018997260446,4789.87428449527,0.0,1.0
2001-01-05,203.3,203.3,203.3,203.3,0,16.9774810715244,16.9774810715244,16.9774810715244,16.9774810715244,0,0.0,1.0
2001-01-08,202.9,203.0,202.5,203.0,900,16.9440772720723,16.9524282219353,16.9106734726202,16.9524282219353,10777.2171401144,0.0,1.0
2001-01-09,207.0,207.0,207.0,207.0,100,17.2864662164562,17.2864662164562,17.2864662164562,17.2864662164562,1197.46857112382,0.0,1.0
2001-01-10,207.0,207.0,207.0,207.0,0,17.2864662164562,17.2864662164562,17.2864662164562,17.2864662164562,0,0.0,1.0
2001-01-11,210.8,210.8,210.8,210.8,1000,17.603802311251,17.603802311251,17.603802311251,17.603802311251,11974.6857112382,0.0,1.0
2001-01-12,217.9,224.5,215.9,224.5,500,18.1967197515256,18.7478824424851,18.0297007542652,18.7478824424851,5987.34285561911,0.0,1.0
2001-01-16,217.9,217.9,217.9,217.9,0,18.1967197515256,18.1967197515256,18.1967197515256,18.1967197515256,0,0.0,1.0
2001-01-17,217.9,217.9,217.9,217.9,0,18.1967197515256,18.1967197515256,18.1967197515256,18.1967197515256,0,0.0,1.0
2001-01-18,216.0,216.0,208.8,208.8,3000,18.0380517041282,18.0380517041282,17.4367833139906,17.4367833139906,35924.0571337146,0.0,1.0
2001-01-19,211.0,219.75,211.0,219.75,1100,17.6205042109771,18.3512123239915,17.6205042109771,18.3512123239915,13172.154282362,0.0,1.0
2001-01-22,211.0,211.0,211.0,211.0,0,17.6205042109771,17.6205042109771,17.6205042109771,17.6205042109771,0,0.0,1.0
2001-01-23,211.0,220.0,211.0,218.7,400,17.6205042109771,18.3720896986491,17.6205042109771,18.2635273504298,4789.87428449528,0.0,1.0
2001-01-24,207.0,207.0,207.0,207.0,200,17.3532738153604,17.3532738153604,17.3532738153604,17.3532738153604,2385.71698000607,0.8,1.0
2001-01-25,222.0,222.0,219.0,219.0,200,18.6107574251691,18.6107574251691,18.3592607032073,18.3592607032073,2385.71698000607,0.0,1.0
2001-01-26,222.0,222.0,222.0,222.0,0,18.6107574251691,18.6107574251691,18.6107574251691,18.6107574251691,0,0.0,1.0
2001-01-29,222.0,222.0,222.0,222.0,0,18.6107574251691,18.6107574251691,18.6107574251691,18.6107574251691,0,0.0,1.0
2001-01-30,222.0,222.0,222.0,222.0,0,18.6107574251691,18.6107574251691,18.6107574251691,18.6107574251691,0,0.0,1.0
2001-01-31,222.0,222.0,222.0,222.0,0,18.6107574251691,18.6107574251691,18.6107574251691,18.6107574251691,0,0.0,1.0
2001-02-01,222.0,222.0,222.0,222.0,0,18.6107574251691,18.6107574251691,18.6107574251691,18.6107574251691,0,0.0,1.0
2001-02-02,222.0,222.0,222.0,222.0,0,18.6107574251691,18.6107574251691,18.6107574251691,18.6107574251691,0,0.0,1.0
2001-02-05,222.0,222.0,222.0,222.0,0,18.6107574251691,18.6107574251691,18.6107574251691,18.6107574251691,0,0.0,1.0
2001-02-06,215.0,215.0,208.0,210.0,400,18.0239317405917,18.0239317405917,17.4371060560143,17.6047705373221,4771.43396001214,0.0,1.0
2001-02-07,209.0,211.0,209.0,211.0,800,17.5209382966682,17.688602777976,17.5209382966682,17.688602777976,9542.86792002429,0.0,1.0
2001-02-08,209.0,209.0,209.0,209.0,0,17.5209382966682,17.5209382966682,17.5209382966682,17.5209382966682,0,0.0,1.0
2001-02-09,207.0,207.0,207.0,207.0,100,17.3532738153604,17.3532738153604,17.3532738153604,17.3532738153604,1192.85849000303,0.0,1.0
2001-02-12,207.0,207.0,207.0,207.0,0,17.3532738153604,17.3532738153604,17.3532738153604,17.3532738153604,0,0.0,1.0
2001-02-13,207.0,207.0,207.0,207.0,0,17.3532738153604,17.3532738153604,17.3532738153604,17.3532738153604,0,0.0,1.0
2001-02-14,206.0,206.0,206.0,206.0,300,17.2694415747064,17.2694415747064,17.2694415747064,17.2694415747064,3578.57547000912,0.0,1.0
2001-02-15,215.0,215.0,215.0,215.0,400,18.0239317405917,18.0239317405917,18.0239317405917,18.0239317405917,4771.43396001214,0.0,1.0
2001-02-16,217.0,217.0,217.0,217.0,100,18.1915962218995,18.1915962218995,18.1915962218995,18.1915962218995,1192.85849000304,0.0,1.0
2001-02-20,224.0,224.0,219.0,220.0,300,18.7784219064769,18.7784219064769,18.3592607032073,18.4430929438613,3578.57547000911,0.0,1.0
2001-02-21,230.0,230.0,225.0,225.0,400,19.2814153504004,19.2814153504004,18.8622541471308,18.8622541471308,4771.43396001215,0.0,1.0
2001-02-22,240.0,240.0,235.4,235.4,400,20.1197377569395,20.1197377569395,19.7341094499315,19.7341094499315,4771.43396001216,0.0,1.0
2001-02-23,240.0,240.0,240.0,240.0,0,20.1197377569395,20.1197377569395,20.1197377569395,20.1197377569395,0,0.0,1.0
2001-02-26,249.0,256.5,249.0,249.0,500,20.8742279228248,21.5029697277291,20.8742279228248,20.8742279228248,5964.29245001518,0.0,1.0
2001-02-27,235.0,249.0,232.0,249.0,1000,19.70057655367,20.8742279228248,19.4490798317082,20.8742279228248,11928.5849000304,0.0,1.0
2001-02-28,224.0,225.0,220.1,225.0,900,18.7784219064769,18.8622541471308,18.4514761679266,18.8622541471308,10735.7264100273,0.0,1.0
2001-03-01,219.1,219.1,219.1,219.1,100,18.3676439272727,18.3676439272727,18.3676439272727,18.3676439272727,1192.85849000304,0.0,1.0
2001-03-02,211.0,211.0,211.0,211.0,100,17.688602777976,17.688602777976,17.688602777976,17.688602777976,1192.85849000304,0.0,1.0
2001-03-05,213.1,224.3,213.1,224.3,700,17.8646504833492,18.8035715786731,17.8646504833492,18.8035715786731,8350.00943002128,0.0,1.0
2001-03-06,213.1,213.1,213.1,213.1,0,17.8646504833492,17.8646504833492,17.8646504833492,17.8646504833492,0,0.0,1.0
2001-03-07,213.1,213.1,213.1,213.1,0,17.8646504833492,17.8646504833492,17.8646504833492,17.8646504833492,0,0.0,1.0
2001-03-08,217.0,217.0,217.0,217.0,100,18.1915962218995,18.1915962218995,18.1915962218995,18.1915962218995,1192.85849000304,0.0,1.0
2001-03-09,236.0,236.0,212.6,215.0,500,19.7844087943239,19.7844087943239,17.8227343630223,18.0239317405917,5964.29245001518,0.0,1.0
2001-03-12,236.0,236.0,236.0,236.0,0,19.7844087943239,19.7844087943239,19.7844087943239,19.7844087943239,0,0.0,1.0
2001-03-13,236.0,236.0,236.0,236.0,0,19.7844087943239,19.7844087943239,19.7844087943239,19.7844087943239,0,0.0,1.0
2001-03-14,210.0,210.0,210.0,210.0,100,17.6047705373221,17.6047705373221,17.6047705373221,17.6047705373221,1192.85849000304,0.0,1.0
2001-03-15,238.0,240.0,238.0,238.0,600,19.9520732756317,20.1197377569395,19.9520732756317,19.9520732756317,7157.15094001823,0.0,1.0
2001-03-16,233.9,238.0,233.9,238.0,800,19.6083610889507,19.9520732756317,19.6083610889507,19.9520732756317,9542.86792002428,0.0,1.0
2001-03-19,236.5,236.5,236.5,236.5,500,19.8263249146508,19.8263249146508,19.8263249146508,19.8263249146508,5964.2924500152,0.0,1.0
2001-03-20,240.0,240.0,240.0,240.0,100,20.1197377569395,20.1197377569395,20.1197377569395,20.1197377569395,1192.85849000304,0.0,1.0
2001-03-21,240.0,240.0,240.0,240.0,0,20.1197377569395,20.1197377569395,20.1197377569395,20.1197377569395,0,0.0,1.0
2001-03-22,240.0,240.0,240.0,240.0,0,20.1197377569395,20.1197377569395,20.1197377569395,20.1197377569395,0,0.0,1.0
2001-03-23,226.5,226.5,226.5,226.5,300,18.9880025081117,18.9880025081117,18.9880025081117,18.9880025081117,3578.57547000911,0.0,1.0
2001-03-26,223.0,223.0,223.0,223.0,100,18.694589665823,18.694589665823,18.694589665823,18.694589665823,1192.85849000304,0.0,1.0
2001-03-27,237.0,237.0,223.0,223.0,600,19.8682410349778,19.8682410349778,18.694589665823,18.694589665823,7157.15094001822,0.0,1.0
2001-03-28,222.0,235.0,222.0,235.0,400,18.6107574251691,19.70057655367,18.6107574251691,19.70057655367,4771.43396001214,0.0,1.0
2001-03-29,235.0,235.0,235.0,235.0,200,19.70057655367,19.70057655367,19.70057655367,19.70057655367,2385.71698000607,0.0,1.0
2001-03-30,238.9,238.9,237.0,237.0,1300,20.0275222922202,20.0275222922202,19.8682410349778,19.8682410349778,15507.1603700395,0.0,1.0
2001-04-02,238.9,238.9,238.9,238.9,0,20.0275222922202,20.0275222922202,20.0275222922202,20.0275222922202,0,0.0,1.0
2001-04-03,226.0,226.0,226.0,226.0,100,18.9460863877847,18.9460863877847,18.9460863877847,18.9460863877847,1192.85849000304,0.0,1.0
2001-04-04,226.0,226.0,226.0,226.0,200,18.9460863877847,18.9460863877847,18.9460863877847,18.9460863877847,2385.71698000608,0.0,1.0
2001-04-05,215.0,217.0,215.0,217.0,300,18.0239317405917,18.1915962218995,18.0239317405917,18.1915962218995,3578.57547000911,0.0,1.0
2001-04-06,211.0,211.0,211.0,211.0,300,17.688602777976,17.688602777976,17.688602777976,17.688602777976,3578.57547000911,0.0,1.0
2001-04-09,216.0,219.0,216.0,219.0,900,18.1077639812456,18.3592607032073,18.1077639812456,18.3592607032073,10735.7264100273,0.0,1.0
2001-04-10,225.0,225.0,216.0,216.0,500,18.8622541471308,18.8622541471308,18.1077639812456,18.1077639812456,5964.29245001519,0.0,1.0
2001-04-11,223.0,225.0,222.5,225.0,800,18.694589665823,18.8622541471308,18.652673545496,18.8622541471308,9542.8679200243,0.0,1.0
2001-04-12,225.0,225.0,225.0,225.0,600,18.8622541471308,18.8622541471308,18.8622541471308,18.8622541471308,7157.15094001823,0.0,1.0
2001-04-16,225.0,225.0,215.0,215.0,3000,18.8622541471308,18.8622541471308,18.0239317405917,18.0239317405917,35785.7547000912,0.0,1.0
2001-04-17,210.0,210.0,210.0,210.0,300,17.6047705373221,17.6047705373221,17.6047705373221,17.6047705373221,3578.57547000911,0.0,1.0
2001-04-18,220.0,220.0,220.0,220.0,200,18.4430929438613,18.4430929438613,18.4430929438613,18.4430929438613,2385.71698000607,0.0,1.0
2001-04-19,220.0,220.0,220.0,220.0,0,18.4430929438613,18.4430929438613,18.4430929438613,18.4430929438613,0,0.0,1.0
2001-04-20,220.0,220.0,220.0,220.0,0,18.4430929438613,18.4430929438613,18.4430929438613,18.4430929438613,0,0.0,1.0
2001-04-23,220.0,220.0,220.0,220.0,0,18.4430929438613,18.4430929438613,18.4430929438613,18.4430929438613,0,0.0,1.0
2001-04-24,220.0,220.0,220.0,220.0,200,18.4430929438613,18.4430929438613,18.4430929438613,18.4430929438613,2385.71698000607,0.0,1.0
2001-04-25,205.0,215.0,205.0,215.0,1400,17.2526751265757,18.0942690351891,17.2526751265757,18.0942690351891,16635.1013911988,0.8,1.0
2001-04-26,223.0,230.0,215.0,217.3,1000,18.7675441620799,19.3566598981093,18.0942690351891,18.2878356341702,11882.2152794277,0.0,1.0
2001-04-27,225.0,225.0,220.0,220.0,600,18.9358629438026,18.9358629438026,18.5150659894958,18.5150659894958,7129.32916765662,0.0,1.0
2001-04-30,215.0,225.0,212.0,225.0,2000,18.0942690351891,18.9358629438026,17.8417908626051,18.9358629438026,23764.4305588555,0.0,1.0
2001-05-01,218.0,218.0,215.0,218.0,400,18.3467472077731,18.3467472077731,18.0942690351891,18.3467472077731,4752.8861117711,0.0,1.0
2001-05-02,214.0,225.0,214.0,225.0,300,18.0101096443278,18.9358629438026,18.0101096443278,18.9358629438026,3564.66458382831,0.0,1.0
2001-05-03,227.0,227.0,225.0,225.0,300,19.1041817255252,19.1041817255252,18.9358629438026,18.9358629438026,3564.66458382833,0.0,1.0
2001-05-04,225.0,225.0,225.0,225.0,100,18.9358629438026,18.9358629438026,18.9358629438026,18.9358629438026,1188.22152794277,0.0,1.0
2001-05-07,225.0,225.0,225.0,225.0,100,18.9358629438026,18.9358629438026,18.9358629438026,18.9358629438026,1188.22152794277,0.0,1.0
2001-05-08,225.0,225.0,225.0,225.0,400,18.9358629438026,18.9358629438026,18.9358629438026,18.9358629438026,4752.88611177108,0.0,1.0
2001-05-09,225.0,225.0,225.0,225.0,0,18.9358629438026,18.9358629438026,18.9358629438026,18.9358629438026,0,0.0,1.0
2001-05-10,225.0,225.0,225.0,225.0,0,18.9358629438026,18.9358629438026,18.9358629438026,18.9358629438026,0,0.0,1.0
2001-05-11,220.0,220.0,215.8,217.0,1200,18.5150659894958,18.5150659894958,18.1615965478782,18.2625878169118,14258.6583353133,0.0,1.0
2001-05-14,219.8,220.0,219.8,220.0,600,18.4982341113236,18.5150659894958,18.4982341113236,18.5150659894958,7129.32916765662,0.0,1.0
2001-05-15,226.0,226.0,218.9,219.8,4700,19.0200223346639,19.0200223346639,18.4224906595484,18.4982341113236,55846.4118133103,0.0,1.0
2001-05-16,235.0,235.0,225.0,225.0,700,19.777456852416,19.777456852416,18.9358629438026,18.9358629438026,8317.55069559941,0.0,1.0
2001-05-17,235.0,235.0,235.0,235.0,0,19.777456852416,19.777456852416,19.777456852416,19.777456852416,0,0.0,1.0
2001-05-18,234.0,234.0,234.0,234.0,200,19.6932974615547,19.6932974615547,19.6932974615547,19.6932974615547,2376.44305588554,0.0,1.0
2001-05-21,239.0,239.0,234.0,234.0,200,20.1140944158614,20.1140944158614,19.6932974615547,19.6932974615547,2376.44305588554,0.0,1.0
2001-05-22,239.0,239.0,239.0,239.0,0,20.1140944158614,20.1140944158614,20.1140944158614,20.1140944158614,0,0.0,1.0
2001-05-23,232.0,235.0,232.0,235.0,700,19.524978679832,19.777456852416,19.524978679832,19.777456852416,8317.5506955994,0.0,1.0
2001-05-24,232.0,232.0,232.0,232.0,0,19.524978679832,19.524978679832,19.524978679832,19.524978679832,0,0.0,1.0
2001-05-25,232.0,232.0,232.0,232.0,0,19.524978679832,19.524978679832,19.524978679832,19.524978679832,0,0.0,1.0
2001-05-29,225.0,228.0,225.0,228.0,400,18.9358629438026,19.1883411163866,18.9358629438026,19.1883411163866,4752.88611177108,0.0,1.0
2001-05-30,224.0,224.0,224.0,224.0,300,18.8517035529412,18.8517035529412,18.8517035529412,18.8517035529412,3564.66458382832,0.0,1.0
2001-05-31,219.0,220.0,219.0,220.0,300,18.4309065986345,18.5150659894958,18.4309065986345,18.5150659894958,3564.66458382832,0.0,1.0
2001-06-01,224.0,224.0,224.0,224.0,100,18.8517035529412,18.8517035529412,18.8517035529412,18.8517035529412,1188.22152794277,0.0,1.0
2001-06-04,223.0,223.0,223.0,223.0,100,18.7675441620799,18.7675441620799,18.7675441620799,18.7675441620799,1188.22152794277,0.0,1.0
2001-06-05,231.0,231.0,223.0,223.0,900,19.4408192889706,19.4408192889706,18.7675441620799,18.7675441620799,10693.993751485,0.0,1.0
2001-06-06,231.0,231.0,231.0,231.0,0,19.4408192889706,19.4408192889706,19.4408192889706,19.4408192889706,0,0.0,1.0
2001-06-07,231.0,231.0,231.0,231.0,0,19.4408192889706,19.4408192889706,19.4408192889706,19.4408192889706,0,0.0,1.0
2001-06-08,231.0,231.0,231.0,231.0,0,19.4408192889706,19.4408192889706,19.4408192889706,19.4408192889706,0,0.0,1.0
2001-06-11,231.0,231.0,231.0,231.0,0,19.4408192889706,19.4408192889706,19.4408192889706,19.4408192889706,0,0.0,1.0
2001-06-12,223.0,226.0,223.0,226.0,1200,18.7675441620799,19.0200223346639,18.7675441620799,19.0200223346639,14258.6583353132,0.0,1.0
2001-06-13,228.0,228.0,226.0,226.0,200,19.1883411163866,19.1883411163866,19.0200223346639,19.0200223346639,2376.44305588554,0.0,1.0
2001-06-14,228.0,228.0,228.0,228.0,0,19.1883411163866,19.1883411163866,19.1883411163866,19.1883411163866,0,0.0,1.0
2001-06-15,230.0,239.0,226.0,239.0,1700,19.3566598981093,20.1140944158614,19.0200223346639,20.1140944158614,20199.7659750271,0.0,1.0
2001-06-18,230.0,230.0,230.0,230.0,0,19.3566598981093,19.3566598981093,19.3566598981093,19.3566598981093,0,0.0,1.0
2001-06-19,231.0,231.0,230.0,231.0,300,19.4408192889706,19.4408192889706,19.3566598981093,19.4408192889706,3564.66458382832,0.0,1.0
2001-06-20,235.0,235.0,222.0,235.0,1800,19.777456852416,19.777456852416,18.6833847712185,19.777456852416,21387.9875029699,0.0,1.0
2001-06-21,234.0,234.0,234.0,234.0,100,19.6932974615547,19.6932974615547,19.6932974615547,19.6932974615547,1188.22152794277,0.0,1.0
2001-06-22,234.0,234.0,234.0,234.0,0,19.6932974615547,19.6932974615547,19.6932974615547,19.6932974615547,0,0.0,1.0
2001-06-25,234.0,234.0,234.0,234.0,0,19.6932974615547,19.6932974615547,19.6932974615547,19.6932974615547,0,0.0,1.0
2001-06-26,234.0,234.0,234.0,234.0,0,19.6932974615547,19.6932974615547,19.6932974615547,19.6932974615547,0,0.0,1.0
2001-06-27,225.0,225.0,225.0,225.0,400,18.9358629438026,18.9358629438026,18.9358629438026,18.9358629438026,4752.88611177108,0.0,1.0
2001-06-28,225.0,225.0,224.0,225.0,1800,18.9358629438026,18.9358629438026,18.8517035529412,18.9358629438026,21387.9875029699,0.0,1.0
2001-06-29,233.0,233.0,227.0,227.0,200,19.6091380706933,19.6091380706933,19.1041817255252,19.1041817255252,2376.44305588555,0.0,1.0
2001-07-02,233.0,233.0,233.0,233.0,0,19.6091380706933,19.6091380706933,19.6091380706933,19.6091380706933,0,0.0,1.0
2001-07-03,235.0,235.0,230.0,230.0,400,19.777456852416,19.777456852416,19.3566598981093,19.3566598981093,4752.88611177109,0.0,1.0
2001-07-05,230.0,230.0,230.0,230.0,700,19.3566598981093,19.3566598981093,19.3566598981093,19.3566598981093,8317.5506955994,0.0,1.0
2001-07-06,230.0,230.0,230.0,230.0,0,19.3566598981093,19.3566598981093,19.3566598981093,19.3566598981093,0,0.0,1.0
2001-07-09,237.0,237.0,237.0,237.0,200,19.9457756341387,19.9457756341387,19.9457756341387,19.9457756341387,2376.44305588554,0.0,1.0
2001-07-10,238.3,239.5,238.3,239.5,700,20.0551828422584,20.1561741112921,20.0551828422584,20.1561741112921,8317.55069559943,0.0,1.0
2001-07-11,235.0,240.0,233.5,238.0,2400,19.777456852416,20.1982538067227,19.651217766124,20.029935025,28517.3166706265,0.0,1.0
2001-07-12,239.0,239.0,239.0,239.0,500,20.1140944158614,20.1140944158614,20.1140944158614,20.1140944158614,5941.10763971386,0.0,1.0
2001-07-13,237.0,239.0,237.0,239.0,500,19.9457756341387,20.1140944158614,19.9457756341387,20.1140944158614,5941.10763971386,0.0,1.0
2001-07-16,234.5,234.5,234.5,234.5,100,19.7353771569853,19.7353771569853,19.7353771569853,19.7353771569853,1188.22152794277,0.0,1.0
2001-07-17,231.0,235.0,231.0,235.0,400,19.4408192889706,19.777456852416,19.4408192889706,19.777456852416,4752.8861117711,0.0,1.0
2001-07-18,229.0,231.0,229.0,231.0,200,19.2725005072479,19.4408192889706,19.2725005072479,19.4408192889706,2376.44305588555,0.0,1.0
2001-07-19,234.5,239.0,230.0,230.0,700,19.7353771569853,20.1140944158614,19.3566598981093,19.3566598981093,8317.55069559942,0.0,1.0
2001-07-20,230.0,239.0,230.0,234.5,600,19.3566598981093,20.1140944158614,19.3566598981093,19.7353771569853,7129.32916765663,0.0,1.0
2001-07-23,238.0,238.0,227.0,228.0,600,20.029935025,20.029935025,19.1041817255252,19.1883411163866,7129.32916765665,0.0,1.0
2001-07-24,227.0,236.0,227.0,227.1,700,19.1041817255252,19.8616162432773,19.1041817255252,19.1125976646114,8317.55069559943,0.0,1.0
2001-07-25,239.0,239.5,235.0,235.0,700,20.1814219285505,20.2236424765181,19.843657544809,19.843657544809,8289.80240303693,0.8,1.0
2001-07-26,239.5,239.5,235.0,239.5,2800,20.2236424765181,20.2236424765181,19.843657544809,20.2236424765181,33159.2096121478,0.0,1.0
2001-07-27,239.5,239.5,239.5,239.5,500,20.2236424765181,20.2236424765181,20.2236424765181,20.2236424765181,5921.28743074068,0.0,1.0
2001-07-30,238.0,238.0,234.5,234.5,400,20.0969808326151,20.0969808326151,19.8014369968414,19.8014369968414,4737.02994459254,0.0,1.0
2001-07-31,232.0,232.0,232.0,232.0,200,19.590334257003,19.590334257003,19.590334257003,19.590334257003,2368.51497229626,0.0,1.0
2001-08-01,238.5,238.5,238.5,238.5,100,20.1392013805828,20.1392013805828,20.1392013805828,20.1392013805828,1184.25748614813,0.0,1.0
2001-08-02,239.8,239.8,235.0,238.5,500,20.2489748052987,20.2489748052987,19.843657544809,20.1392013805828,5921.28743074069,0.0,1.0
2001-08-03,250.0,250.0,235.5,235.5,5200,21.1102739838394,21.1102739838394,19.8858780927767,19.8858780927767,61581.389279703,0.0,1.0
2001-08-06,247.0,251.0,242.0,251.0,900,20.8569506960333,21.1947150797748,20.4347452163565,21.1947150797748,10658.3173753332,0.0,1.0
2001-08-07,247.0,247.0,242.0,242.0,800,20.8569506960333,20.8569506960333,20.4347452163565,20.4347452163565,9474.05988918508,0.0,1.0
2001-08-08,233.0,249.0,229.0,243.5,5300,19.6747753529383,21.025832887904,19.3370109691969,20.5614068602596,62765.6467658512,0.0,1.0
2001-08-09,231.0,240.0,231.0,240.0,500,19.5058931610676,20.2658630244858,19.5058931610676,20.2658630244858,5921.28743074067,0.0,1.0
2001-08-10,236.1,240.0,232.1,240.0,1800,19.9365427503379,20.2658630244858,19.5987783665965,20.2658630244858,21316.6347506664,0.0,1.0
2001-08-13,240.0,241.9,234.5,240.0,3100,20.2658630244858,20.426301106763,19.8014369968414,20.2658630244858,36711.9820705922,0.0,1.0
2001-08-14,245.0,249.9,237.0,237.0,1000,20.6880685041626,21.1018298742459,20.0125397366797,20.0125397366797,11842.5748614813,0.0,1.0
2001-08-15,252.0,254.0,246.0,246.0,2200,21.2791561757101,21.4480383675808,20.772509600098,20.772509600098,26053.664695259,0.0,1.0
2001-08-16,251.0,253.5,242.0,243.0,4200,21.1947150797748,21.4058178196131,20.4347452163565,20.5191863122919,49738.8144182215,0.0,1.0
2001-08-17,252.0,253.0,249.0,253.0,600,21.2791561757101,21.3635972716455,21.025832887904,21.3635972716455,7105.54491688881,0.0,1.0
2001-08-20,252.0,252.0,252.0,252.0,400,21.2791561757101,21.2791561757101,21.2791561757101,21.2791561757101,4737.02994459254,0.0,1.0
2001-08-21,259.5,259.5,256.3,256.3,200,21.9124643952253,21.9124643952253,21.6422528882321,21.6422528882321,2368.51497229627,0.0,1.0
2001-08-22,252.7,257.9,252.6,256.0,1800,21.3382649428649,21.7773586417287,21.3298208332713,21.6169205594515,21316.6347506664,0.0,1.0
2001-08-23,251.0,253.7,251.0,253.7,200,21.1947150797748,21.4227060388002,21.1947150797748,21.4227060388002,2368.51497229626,0.0,1.0
2001-08-24,253.0,253.0,253.0,253.0,100,21.3635972716455,21.3635972716455,21.3635972716455,21.3635972716455,1184.25748614813,0.0,1.0
2001-08-27,249.0,249.0,249.0,249.0,100,21.025832887904,21.025832887904,21.025832887904,21.025832887904,1184.25748614814,0.0,1.0
2001-08-28,249.0,249.0,249.0,249.0,0,21.025832887904,21.025832887904,21.025832887904,21.025832887904,0,0.0,1.0
2001-08-29,249.0,249.5,241.0,241.0,500,21.025832887904,21.0680534358717,20.3503041204212,20.3503041204212,5921.28743074068,0.0,1.0
2001-08-30,236.0,247.0,233.5,247.0,1200,19.9280986407444,20.8569506960333,19.716995900906,20.8569506960333,14211.0898337776,0.0,1.0
2001-08-31,231.0,245.0,230.1,245.0,1200,19.5058931610676,20.6880685041626,19.4298961747258,20.6880685041626,14211.0898337776,0.0,1.0
2001-09-04,235.0,235.0,235.0,235.0,100,19.843657544809,19.843657544809,19.843657544809,19.843657544809,1184.25748614814,0.0,1.0
2001-09-05,235.0,235.0,235.0,235.0,0,19.843657544809,19.843657544809,19.843657544809,19.843657544809,0,0.0,1.0
2001-09-06,235.0,235.0,235.0,235.0,0,19.843657544809,19.843657544809,19.843657544809,19.843657544809,0,0.0,1.0
2001-09-07,232.0,238.0,231.0,234.0,600,19.590334257003,20.0969808326151,19.5058931610676,19.7592164488737,7105.54491688879,0.0,1.0
2001-09-10,240.0,240.0,240.0,240.0,100,20.2658630244858,20.2658630244858,20.2658630244858,20.2658630244858,1184.25748614814,0.0,1.0
2001-09-17,236.0,236.0,227.0,231.0,400,19.9280986407444,19.9280986407444,19.1681287773262,19.5058931610676,4737.02994459253,0.0,1.0
2001-09-18,229.0,229.0,224.0,226.0,2000,19.3370109691969,19.3370109691969,18.9148054895201,19.0836876813908,23685.1497229627,0.0,1.0
2001-09-19,229.0,229.0,229.0,229.0,100,19.3370109691969,19.3370109691969,19.3370109691969,19.3370109691969,1184.25748614813,0.0,1.0
2001-09-20,227.0,227.0,227.0,227.0,100,19.1681287773262,19.1681287773262,19.1681287773262,19.1681287773262,1184.25748614813,0.0,1.0
2001-09-21,220.0,222.0,217.0,222.0,900,18.5770411057787,18.7459232976494,18.3237178179726,18.7459232976494,10658.3173753332,0.0,1.0
2001-09-24,218.0,219.0,218.0,219.0,600,18.408158913908,18.4926000098433,18.408158913908,18.4926000098433,7105.54491688879,0.0,1.0
2001-09-25,218.0,218.0,218.0,218.0,2600,18.408158913908,18.408158913908,18.408158913908,18.408158913908,30790.6946398514,0.0,1.0
2001-09-26,215.0,215.4,215.0,215.0,600,18.1548356261019,18.188612064476,18.1548356261019,18.1548356261019,7105.5449168888,0.0,1.0
2001-09-27,230.0,230.0,222.0,222.0,900,19.4214520651322,19.4214520651322,18.7459232976494,18.7459232976494,10658.3173753332,0.0,1.0
2001-09-28,220.0,225.5,220.0,225.5,1200,18.5770411057787,19.0414671334231,18.5770411057787,19.0414671334231,14211.0898337776,0.0,1.0
2001-10-01,205.0,213.0,203.0,213.0,2500,17.3104246667483,17.9859534342312,17.1415424748776,17.9859534342312,29606.4371537034,0.0,1.0
2001-10-02,215.0,215.0,215.0,215.0,100,18.1548356261019,18.1548356261019,18.1548356261019,18.1548356261019,1184.25748614813,0.0,1.0
2001-10-03,209.0,211.0,209.0,211.0,200,17.6481890504897,17.8170712423604,17.6481890504897,17.8170712423604,2368.51497229627,0.0,1.0
2001-10-04,210.0,210.1,210.0,210.1,1000,17.7326301464251,17.7410742560186,17.7326301464251,17.7410742560186,11842.5748614813,0.0,1.0
2001-10-05,214.0,215.5,214.0,215.5,200,18.0703945301665,18.1970561740696,18.0703945301665,18.1970561740696,2368.51497229627,0.0,1.0
2001-10-08,210.0,215.0,210.0,215.0,1600,17.7326301464251,18.1548356261019,17.7326301464251,18.1548356261019,18948.1197783701,0.0,1.0
2001-10-09,205.0,209.0,200.0,209.0,1800,17.3104246667483,17.6481890504897,16.8882191870715,17.6481890504897,21316.6347506664,0.0,1.0
2001-10-10,202.0,202.0,192.0,202.0,1800,17.0571013789422,17.0571013789422,16.2126904195887,17.0571013789422,21316.6347506665,0.0,1.0
2001-10-11,204.0,214.0,204.0,208.0,1500,17.2259835708129,18.0703945301665,17.2259835708129,17.5637479545544,17763.8622922221,0.0,1.0
2001-10-12,204.0,204.0,204.0,204.0,0,17.2259835708129,17.2259835708129,17.2259835708129,17.2259835708129,0,0.0,1.0
2001-10-15,209.0,209.0,209.0,209.0,100,17.6481890504897,17.6481890504897,17.6481890504897,17.6481890504897,1184.25748614814,0.0,1.0
2001-10-16,210.0,210.0,210.0,210.0,200,17.7326301464251,17.7326301464251,17.7326301464251,17.7326301464251,2368.51497229627,0.0,1.0
2001-10-17,215.0,215.0,214.0,214.0,200,18.1548356261019,18.1548356261019,18.0703945301665,18.0703945301665,2368.51497229627,0.0,1.0
2001-10-18,214.0,214.0,214.0,214.0,900,18.0703945301665,18.0703945301665,18.0703945301665,18.0703945301665,10658.3173753332,0.0,1.0
2001-10-19,209.0,210.0,209.0,210.0,600,17.6481890504897,17.7326301464251,17.6481890504897,17.7326301464251,7105.54491688882,0.0,1.0
2001-10-22,209.0,209.0,209.0,209.0,0,17.6481890504897,17.6481890504897,17.6481890504897,17.6481890504897,0,0.0,1.0
2001-10-23,210.5,214.5,210.0,210.0,2700,17.7748506943928,18.1126150781342,17.7326301464251,17.7326301464251,31974.9521259996,0.0,1.0
2001-10-24,210.5,210.5,210.5,210.5,0,17.8466256259378,17.8466256259378,17.8466256259378,17.8466256259378,0,0.85,1.0
2001-10-25,217.0,218.0,217.0,217.0,300,18.3977090775701,18.482491147052,18.3977090775701,18.3977090775701,3538.48404306859,0.0,1.0
2001-10-26,215.0,215.0,215.0,215.0,100,18.2281449386063,18.2281449386063,18.2281449386063,18.2281449386063,1179.49468102287,0.0,1.0
2001-10-29,220.0,222.0,213.5,215.0,1700,18.6520552860158,18.8216194249796,18.1009718343835,18.2281449386063,20051.4095773887,0.0,1.0
2001-10-30,220.0,220.0,220.0,220.0,200,18.6520552860158,18.6520552860158,18.6520552860158,18.6520552860158,2358.98936204573,0.0,1.0
2001-10-31,223.0,223.0,223.0,223.0,200,18.9064014944615,18.9064014944615,18.9064014944615,18.9064014944615,2358.98936204572,0.0,1.0
2001-11-01,223.0,223.0,223.0,223.0,0,18.9064014944615,18.9064014944615,18.9064014944615,18.9064014944615,0,0.0,1.0
2001-11-02,223.0,223.0,223.0,223.0,0,18.9064014944615,18.9064014944615,18.9064014944615,18.9064014944615,0,0.0,1.0
2001-11-05,231.0,231.0,226.2,226.2,800,19.5846580503166,19.5846580503166,19.1777041168035,19.1777041168035,9435.95744818289,0.0,1.0
2001-11-06,237.0,237.0,237.0,237.0,100,20.0933504672079,20.0933504672079,20.0933504672079,20.0933504672079,1179.49468102286,0.0,1.0
2001-11-07,237.0,237.0,237.0,237.0,0,20.0933504672079,20.0933504672079,20.0933504672079,20.0933504672079,0,0.0,1.0
2001-11-08,237.0,237.0,237.0,237.0,0,20.0933504672079,20.0933504672079,20.0933504672079,20.0933504672079,0,0.0,1.0
2001-11-09,237.0,237.0,237.0,237.0,0,20.0933504672079,20.0933504672079,20.0933504672079,20.0933504672079,0,0.0,1.0
2001-11-12,224.0,227.0,224.0,227.0,500,18.9911835639433,19.245529772389,18.9911835639433,19.245529772389,5897.47340511433,0.0,1.0
2001-11-13,220.5,226.6,220.0,226.6,600,18.6944463207567,19.2116169445963,18.6520552860158,19.2116169445963,7076.96808613719,0.0,1.0
2001-11-14,226.0,226.0,226.0,226.0,100,19.1607477029071,19.1607477029071,19.1607477029071,19.1607477029071,1179.49468102287,0.0,1.0
2001-11-15,226.0,226.0,226.0,226.0,0,19.1607477029071,19.1607477029071,19.1607477029071,19.1607477029071,0,0.0,1.0
2001-11-16,226.0,226.0,226.0,226.0,0,19.1607477029071,19.1607477029071,19.1607477029071,19.1607477029071,0,0.0,1.0
2001-11-19,225.0,225.0,225.0,225.0,200,19.0759656334252,19.0759656334252,19.0759656334252,19.0759656334252,2358.98936204573,0.0,1.0
2001-11-20,221.0,221.0,221.0,221.0,400,18.7368373554977,18.7368373554977,18.7368373554977,18.7368373554977,4717.97872409145,0.0,1.0
2001-11-21,226.5,226.5,225.0,226.5,200,19.2031387376481,19.2031387376481,19.0759656334252,19.2031387376481,2358.98936204572,0.0,1.0
2001-11-23,226.5,226.5,226.5,226.5,0,19.2031387376481,19.2031387376481,19.2031387376481,19.2031387376481,0,0.0,1.0
2001-11-26,234.0,235.0,226.0,226.0,600,19.8390042587622,19.9237863282441,19.1607477029071,19.1607477029071,7076.9680861372,0.0,1.0
2001-11-27,232.5,232.5,223.0,223.0,600,19.7118311545394,19.7118311545394,18.9064014944615,18.9064014944615,7076.96808613718,0.0,1.0
2001-11-28,234.5,234.5,234.5,234.5,100,19.8813952935032,19.8813952935032,19.8813952935032,19.8813952935032,1179.49468102286,0.0,1.0
2001-11-29,233.5,233.5,233.5,233.5,100,19.7966132240213,19.7966132240213,19.7966132240213,19.7966132240213,1179.49468102286,0.0,1.0
2001-11-30,228.0,228.0,228.0,228.0,300,19.3303118418709,19.3303118418709,19.3303118418709,19.3303118418709,3538.48404306859,0.0,1.0
2001-12-03,228.0,228.0,228.0,228.0,0,19.3303118418709,19.3303118418709,19.3303118418709,19.3303118418709,0,0.0,1.0
2001-12-04,228.0,228.0,228.0,228.0,0,19.3303118418709,19.3303118418709,19.3303118418709,19.3303118418709,0,0.0,1.0
2001-12-05,229.8,230.0,229.8,230.0,400,19.4829195669383,19.4998759808347,19.4829195669383,19.4998759808347,4717.97872409145,0.0,1.0
2001-12-06,229.0,229.0,229.0,229.0,200,19.4150939113528,19.4150939113528,19.4150939113528,19.4150939113528,2358.98936204573,0.0,1.0
2001-12-07,234.0,234.0,229.0,234.0,800,19.8390042587622,19.8390042587622,19.4150939113528,19.8390042587622,9435.95744818293,0.0,1.0
2001-12-10,244.0,244.0,235.0,235.0,2100,20.6868249535811,20.6868249535811,19.9237863282441,19.9237863282441,24769.3883014802,0.0,1.0
2001-12-11,244.0,244.0,244.0,244.0,0,20.6868249535811,20.6868249535811,20.6868249535811,20.6868249535811,0,0.0,1.0
2001-12-12,244.0,244.0,244.0,244.0,0,20.6868249535811,20.6868249535811,20.6868249535811,20.6868249535811,0,0.0,1.0
2001-12-13,244.0,244.0,244.0,244.0,0,20.6868249535811,20.6868249535811,20.6868249535811,20.6868249535811,0,0.0,1.0
2001-12-14,244.0,244.0,244.0,244.0,0,20.6868249535811,20.6868249535811,20.6868249535811,20.6868249535811,0,0.0,1.0
2001-12-17,250.0,250.0,242.0,242.0,300,21.1955173704725,21.1955173704725,20.5172608146174,20.5172608146174,3538.48404306859,0.0,1.0
2001-12-18,250.0,251.0,245.0,245.0,600,21.1955173704725,21.2802994399544,20.771607023063,20.771607023063,7076.96808613717,0.0,1.0
2001-12-19,250.0,250.0,250.0,250.0,0,21.1955173704725,21.1955173704725,21.1955173704725,21.1955173704725,0,0.0,1.0
2001-12-20,256.0,256.0,256.0,256.0,300,21.7042097873638,21.7042097873638,21.7042097873638,21.7042097873638,3538.48404306859,0.0,1.0
2001-12-21,256.0,256.0,250.0,256.0,2900,21.7042097873638,21.7042097873638,21.1955173704725,21.7042097873638,34205.3457496631,0.0,1.0
2001-12-24,256.0,256.0,256.0,256.0,0,21.7042097873638,21.7042097873638,21.7042097873638,21.7042097873638,0,0.0,1.0
2001-12-26,258.0,258.0,258.0,258.0,200,21.8737739263276,21.8737739263276,21.8737739263276,21.8737739263276,2358.98936204573,0.0,1.0
2001-12-27,249.0,261.0,249.0,256.0,2000,21.1107353009906,22.1281201347733,21.1107353009906,21.7042097873638,23589.8936204573,0.0,1.0
2001-12-28,267.8,267.8,259.0,259.0,2500,22.7046382072501,22.7046382072501,21.9585559958095,21.9585559958095,29487.3670255716,0.0,1.0
2001-12-31,265.0,265.0,260.0,260.0,1100,22.4672484127008,22.4672484127008,22.0433380652914,22.0433380652914,12974.4414912515,0.0,1.0
2002-01-02,275.0,281.0,249.0,249.0,2400,23.3150691075197,23.8237615244111,21.1107353009906,21.1107353009906,28307.8723445488,0.0,1.0
2002-01-03,280.0,281.0,275.0,281.0,1100,23.7389794549292,23.8237615244111,23.3150691075197,23.8237615244111,12974.4414912515,0.0,1.0
2002-01-04,284.0,287.0,282.5,282.5,1700,24.0781077328567,24.3324539413024,23.9509346286339,23.9509346286339,20051.4095773887,0.0,1.0
2002-01-07,281.0,281.0,272.0,280.0,1300,23.8237615244111,23.8237615244111,23.0607228990741,23.7389794549292,15333.4308532972,0.0,1.0
2002-01-08,280.9,281.0,273.0,273.0,1200,23.8152833174629,23.8237615244111,23.1455049685559,23.1455049685559,14153.9361722743,0.0,1.0
2002-01-09,274.0,275.0,274.0,275.0,300,23.2302870380378,23.3150691075197,23.2302870380378,23.3150691075197,3538.4840430686,0.0,1.0
2002-01-10,280.3,280.3,280.3,280.3,400,23.7644140757737,23.7644140757737,23.7644140757737,23.7644140757737,4717.97872409146,0.0,1.0
2002-01-11,275.0,275.0,269.0,275.0,300,23.3150691075197,23.3150691075197,22.8063766906284,23.3150691075197,3538.48404306859,0.0,1.0
2002-01-14,275.0,275.0,275.0,275.0,0,23.3150691075197,23.3150691075197,23.3150691075197,23.3150691075197,0,0.0,1.0
2002-01-15,277.4,277.4,277.4,277.4,100,23.5185460742763,23.5185460742763,23.5185460742763,23.5185460742763,1179.49468102286,0.0,1.0
2002-01-16,269.0,278.0,269.0,278.0,200,22.8063766906284,23.5694153159654,22.8063766906284,23.5694153159654,2358.98936204573,0.0,1.0
2002-01-17,269.0,269.0,269.0,269.0,0,22.8063766906284,22.8063766906284,22.8063766906284,22.8063766906284,0,0.0,1.0
2002-01-18,277.5,279.0,277.5,277.5,500,23.5270242812245,23.6541973854473,23.5270242812245,23.5270242812245,5897.47340511431,0.0,1.0
2002-01-22,277.5,277.5,277.5,277.5,0,23.5270242812245,23.5270242812245,23.5270242812245,23.5270242812245,0,0.0,1.0
2002-01-23,280.5,280.5,280.5,280.5,600,23.8534352487297,23.8534352487297,23.8534352487297,23.8534352487297,7055.58751790113,0.85,1.0
2002-01-24,280.0,280.0,280.0,280.0,100,23.8109157563078,23.8109157563078,23.8109157563078,23.8109157563078,1175.93125298352,0.0,1.0
2002-01-25,286.8,287.4,282.0,282.0,2200,24.3891808532467,24.440204244153,23.9809937259957,23.9809937259957,25870.4875656374,0.0,1.0
2002-01-28,286.0,286.0,286.0,286.0,100,24.3211496653715,24.3211496653715,24.3211496653715,24.3211496653715,1175.93125298352,0.0,1.0
2002-01-29,286.0,287.0,286.0,287.0,300,24.3211496653715,24.4061886502154,24.3211496653715,24.4061886502154,3527.79375895056,0.0,1.0
2002-01-30,284.0,284.0,284.0,284.0,300,24.1510716956836,24.1510716956836,24.1510716956836,24.1510716956836,3527.79375895056,0.0,1.0
2002-01-31,283.5,283.5,283.5,283.5,800,24.1085522032616,24.1085522032616,24.1085522032616,24.1085522032616,9407.45002386816,0.0,1.0
2002-02-01,279.0,282.5,275.0,282.5,900,23.7258767714638,24.0235132184176,23.385720832088,24.0235132184176,10583.3812768517,0.0,1.0
2002-02-04,279.0,279.0,279.0,279.0,100,23.7258767714638,23.7258767714638,23.7258767714638,23.7258767714638,1175.93125298352,0.0,1.0
2002-02-05,283.0,284.0,280.0,280.0,1500,24.0660327108396,24.1510716956836,23.8109157563078,23.8109157563078,17638.9687947528,0.0,1.0
2002-02-06,274.0,283.0,274.0,283.0,600,23.300681847244,24.0660327108396,23.300681847244,24.0660327108396,7055.58751790112,0.0,1.0
2002-02-07,281.0,281.0,280.0,280.0,300,23.8959547411517,23.8959547411517,23.8109157563078,23.8109157563078,3527.79375895056,0.0,1.0
2002-02-08,277.5,277.5,277.5,277.5,300,23.5983182941979,23.5983182941979,23.5983182941979,23.5983182941979,3527.79375895055,0.0,1.0
2002-02-11,278.0,280.0,278.0,280.0,500,23.6408377866198,23.8109157563078,23.6408377866198,23.8109157563078,5879.65626491761,0.0,1.0
2002-02-12,274.0,274.0,273.2,274.0,1000,23.300681847244,23.300681847244,23.2326506593689,23.300681847244,11759.3125298352,0.0,1.0
2002-02-13,274.0,274.0,274.0,274.0,0,23.300681847244,23.300681847244,23.300681847244,23.300681847244,0,0.0,1.0
2002-02-14,288.0,288.0,284.1,284.5,700,24.4912276350594,24.4912276350594,24.159575594168,24.1935911881056,8231.51877088464,0.0,1.0
2002-02-15,288.0,288.0,288.0,288.0,0,24.4912276350594,24.4912276350594,24.4912276350594,24.4912276350594,0,0.0,1.0
2002-02-19,288.0,288.0,288.0,288.0,0,24.4912276350594,24.4912276350594,24.4912276350594,24.4912276350594,0,0.0,1.0
2002-02-20,288.0,288.0,288.0,288.0,400,24.4912276350594,24.4912276350594,24.4912276350594,24.4912276350594,4703.72501193408,0.0,1.0
2002-02-21,288.0,292.0,288.0,288.0,2800,24.4912276350594,24.8313835744352,24.4912276350594,24.4912276350594,32926.0750835385,0.0,1.0
2002-02-22,291.0,291.0,288.0,288.0,200,24.7463445895913,24.7463445895913,24.4912276350594,24.4912276350594,2351.86250596704,0.0,1.0
2002-02-25,291.0,291.0,291.0,291.0,100,24.7463445895913,24.7463445895913,24.7463445895913,24.7463445895913,1175.93125298352,0.0,1.0
2002-02-26,291.0,291.0,290.0,290.0,600,24.7463445895913,24.7463445895913,24.6613056047473,24.6613056047473,7055.58751790111,0.0,1.0
2002-02-27,285.1,285.1,285.1,285.1,100,24.2446145790119,24.2446145790119,24.2446145790119,24.2446145790119,1175.93125298352,0.0,1.0
2002-02-28,285.05,285.05,285.05,285.05,0,24.2403626297697,24.2403626297697,24.2403626297697,24.2403626297697,0,0.0,1.0
2002-03-01,288.0,293.0,288.0,289.6,2100,24.4912276350594,24.9164225592792,24.4912276350594,24.6272900108097,24694.5563126539,0.0,1.0
2002-03-04,288.0,288.0,288.0,288.0,0,24.4912276350594,24.4912276350594,24.4912276350594,24.4912276350594,0,0.0,1.0
2002-03-05,290.0,290.0,290.0,290.0,200,24.6613056047473,24.6613056047473,24.6613056047473,24.6613056047473,2351.86250596704,0.0,1.0
2002-03-06,299.0,299.0,293.0,293.0,900,25.4266564683429,25.4266564683429,24.9164225592792,24.9164225592792,10583.3812768517,0.0,1.0
2002-03-07,296.0,296.0,296.0,296.0,300,25.1715395138111,25.1715395138111,25.1715395138111,25.1715395138111,3527.79375895055,0.0,1.0
2002-03-08,300.9,303.4,300.0,300.0,2300,25.5882305395464,25.8008280016563,25.5116954531869,25.5116954531869,27046.418818621,0.0,1.0
2002-03-11,297.5,300.0,286.0,300.0,1900,25.299097991077,25.5116954531869,24.3211496653715,25.5116954531869,22342.6938066869,0.0,1.0
2002-03-12,300.0,300.0,300.0,300.0,100,25.5116954531869,25.5116954531869,25.5116954531869,25.5116954531869,1175.93125298352,0.0,1.0
2002-03-13,300.0,300.0,300.0,300.0,0,25.5116954531869,25.5116954531869,25.5116954531869,25.5116954531869,0,0.0,1.0
2002-03-14,300.0,300.0,300.0,300.0,100,25.5116954531869,25.5116954531869,25.5116954531869,25.5116954531869,1175.93125298352,0.0,1.0
2002-03-15,290.0,292.0,282.1,285.0,1300,24.6613056047473,24.8313835744352,23.9894976244801,24.2361106805275,15287.1062887858,0.0,1.0
2002-03-18,298.0,298.0,295.0,295.0,1100,25.341617483499,25.341617483499,25.0865005289671,25.0865005289671,12935.2437828187,0.0,1.0
2002-03-19,304.0,304.0,299.0,299.0,1300,25.8518513925627,25.8518513925627,25.4266564683429,25.4266564683429,15287.1062887858,0.0,1.0
2002-03-20,299.0,299.0,293.5,297.0,1900,25.4266564683429,25.4266564683429,24.9589420517012,25.256578498655,22342.6938066869,0.0,1.0
2002-03-21,302.0,302.0,296.0,302.0,600,25.6817734228748,25.6817734228748,25.1715395138111,25.6817734228748,7055.58751790111,0.0,1.0
2002-03-22,295.5,302.0,295.5,302.0,1300,25.1290200213891,25.6817734228748,25.1290200213891,25.6817734228748,15287.1062887857,0.0,1.0
2002-03-25,296.0,298.0,296.0,296.0,2200,25.1715395138111,25.341617483499,25.1715395138111,25.1715395138111,25870.4875656374,0.0,1.0
2002-03-26,295.0,295.0,295.0,295.0,900,25.0865005289671,25.0865005289671,25.0865005289671,25.0865005289671,10583.3812768517,0.0,1.0
2002-03-27,295.0,295.0,295.0,295.0,0,25.0865005289671,25.0865005289671,25.0865005289671,25.0865005289671,0,0.0,1.0
2002-03-28,303.0,303.0,291.0,295.0,500,25.7668124077187,25.7668124077187,24.7463445895913,25.0865005289671,5879.65626491761,0.0,1.0
2002-04-01,303.0,303.0,303.0,303.0,0,25.7668124077187,25.7668124077187,25.7668124077187,25.7668124077187,0,0.0,1.0
2002-04-02,303.0,303.0,303.0,303.0,0,25.7668124077187,25.7668124077187,25.7668124077187,25.7668124077187,0,0.0,1.0
2002-04-03,306.0,306.0,306.0,306.0,200,26.0219293622506,26.0219293622506,26.0219293622506,26.0219293622506,2351.86250596704,0.0,1.0
2002-04-04,306.0,306.0,306.0,306.0,100,26.0219293622506,26.0219293622506,26.0219293622506,26.0219293622506,1175.93125298352,0.0,1.0
2002-04-05,306.0,306.0,306.0,306.0,0,26.0219293622506,26.0219293622506,26.0219293622506,26.0219293622506,0,0.0,1.0
2002-04-08,306.0,306.0,306.0,306.0,0,26.0219293622506,26.0219293622506,26.0219293622506,26.0219293622506,0,0.0,1.0
2002-04-09,306.0,306.0,306.0,306.0,0,26.0219293622506,26.0219293622506,26.0219293622506,26.0219293622506,0,0.0,1.0
2002-04-10,315.0,317.0,308.0,308.0,3200,26.7872802258462,26.9573581955341,26.1920073319385,26.1920073319385,37629.8000954727,0.0,1.0
2002-04-11,307.0,315.0,307.0,315.0,200,26.1069683470946,26.7872802258462,26.1069683470946,26.7872802258462,2351.86250596704,0.0,1.0
2002-04-12,326.0,326.0,320.0,320.0,1800,27.7227090591297,27.7227090591297,27.212475150066,27.212475150066,21166.7625537034,0.0,1.0
2002-04-15,316.0,325.0,316.0,325.0,200,26.8723192106902,27.6376700742858,26.8723192106902,27.6376700742858,2351.86250596704,0.0,1.0
2002-04-16,325.0,325.0,320.0,325.0,1000,27.6376700742858,27.6376700742858,27.212475150066,27.6376700742858,11759.3125298352,0.0,1.0
2002-04-17,325.0,325.0,325.0,325.0,0,27.6376700742858,27.6376700742858,27.6376700742858,27.6376700742858,0,0.0,1.0
2002-04-18,330.0,330.0,330.0,330.0,100,28.0628649985056,28.0628649985056,28.0628649985056,28.0628649985056,1175.93125298352,0.0,1.0
2002-04-19,331.0,331.0,330.0,331.0,600,28.1479039833495,28.1479039833495,28.0628649985056,28.1479039833495,7055.58751790112,0.0,1.0
2002-04-22,340.0,345.2,336.0,338.0,1200,28.9132548469451,29.3554575681337,28.5730989075693,28.7431768772572,14111.1750358022,0.0,1.0
2002-04-23,342.0,342.0,338.9,340.0,400,29.083332816633,29.083332816633,28.8197119636168,28.9132548469451,4703.72501193408,0.0,1.0
2002-04-24,342.0,342.0,342.0,342.0,0,29.1556159537504,29.1556159537504,29.1556159537504,29.1556159537504,0,0.85,1.0
2002-04-25,336.7,344.0,336.7,344.0,300,28.7037891568063,29.3261166318425,28.7037891568063,29.3261166318425,3519.0475880446,0.0,1.0
2002-04-26,336.7,336.7,336.7,336.7,0,28.7037891568063,28.7037891568063,28.7037891568063,28.7037891568063,0,0.0,1.0
2002-04-29,339.0,340.0,337.5,337.5,900,28.8998649366122,28.9851152756583,28.7719894280432,28.7719894280432,10557.1427641338,0.0,1.0
2002-04-30,347.0,347.0,344.0,344.0,600,29.5818676489807,29.5818676489807,29.3261166318425,29.3261166318425,7038.09517608919,0.0,1.0
2002-05-01,347.0,347.0,345.0,345.0,500,29.5818676489807,29.5818676489807,29.4113669708886,29.4113669708886,5865.07931340766,0.0,1.0
2002-05-02,348.0,348.0,348.0,348.0,500,29.6671179880267,29.6671179880267,29.6671179880267,29.6671179880267,5865.07931340767,0.0,1.0
2002-05-03,351.0,351.0,348.0,348.0,600,29.9228690051649,29.9228690051649,29.6671179880267,29.6671179880267,7038.0951760892,0.0,1.0
2002-05-06,352.5,352.5,350.0,350.0,400,30.050744513734,30.050744513734,29.8376186661188,29.8376186661188,4692.06345072613,0.0,1.0
2002-05-07,344.0,348.0,344.0,348.0,700,29.3261166318425,29.6671179880267,29.3261166318425,29.6671179880267,8211.11103877074,0.0,1.0
2002-05-08,342.0,342.0,342.0,342.0,100,29.1556159537504,29.1556159537504,29.1556159537504,29.1556159537504,1173.01586268153,0.0,1.0
2002-05-09,341.0,341.0,341.0,341.0,200,29.0703656147044,29.0703656147044,29.0703656147044,29.0703656147044,2346.03172536306,0.0,1.0
2002-05-10,342.5,342.6,342.5,342.5,500,29.1982411232734,29.206766157178,29.1982411232734,29.1982411232734,5865.07931340767,0.0,1.0
2002-05-13,334.3,346.0,334.0,346.0,2100,28.4991883430958,29.4966173099346,28.473613241382,29.4966173099346,24633.3331163122,0.0,1.0
2002-05-14,340.0,345.6,340.0,345.6,300,28.9851152756583,29.4625171743162,28.9851152756583,29.4625171743162,3519.0475880446,0.0,1.0
2002-05-15,345.0,345.0,345.0,345.0,700,29.4113669708886,29.4113669708886,29.4113669708886,29.4113669708886,8211.11103877072,0.0,1.0
2002-05-16,345.0,345.0,345.0,345.0,0,29.4113669708886,29.4113669708886,29.4113669708886,29.4113669708886,0,0.0,1.0
2002-05-17,349.0,349.0,349.0,349.0,200,29.7523683270728,29.7523683270728,29.7523683270728,29.7523683270728,2346.03172536306,0.0,1.0
2002-05-20,349.0,349.0,349.0,349.0,0,29.7523683270728,29.7523683270728,29.7523683270728,29.7523683270728,0,0.0,1.0
2002-05-21,360.0,368.0,345.0,349.3,2300,30.6901220565794,31.3721247689478,29.4113669708886,29.7779434287866,26979.3648416752,0.0,1.0
2002-05-22,351.0,351.0,350.0,350.0,600,29.9228690051649,29.9228690051649,29.8376186661188,29.8376186661188,7038.0951760892,0.0,1.0
2002-05-23,350.0,350.0,350.0,350.0,100,29.8376186661188,29.8376186661188,29.8376186661188,29.8376186661188,1173.01586268153,0.0,1.0
2002-05-24,347.9,360.0,344.0,351.0,1200,29.6585929541221,30.6901220565794,29.3261166318425,29.9228690051649,14076.1903521784,0.0,1.0
2002-05-28,348.0,351.0,348.0,351.0,400,29.6671179880267,29.9228690051649,29.6671179880267,29.9228690051649,4692.06345072614,0.0,1.0
2002-05-29,347.5,350.9,347.0,350.9,600,29.6244928185037,29.9143439712603,29.5818676489807,29.9143439712603,7038.0951760892,0.0,1.0
2002-05-30,349.2,349.2,338.5,347.5,1800,29.769418394882,29.769418394882,28.8572397670892,29.6244928185037,21114.2855282676,0.0,1.0
2002-05-31,342.0,352.2,342.0,352.2,300,29.1556159537504,30.0251694120202,29.1556159537504,30.0251694120202,3519.0475880446,0.0,1.0
2002-06-03,342.0,342.0,342.0,342.0,0,29.1556159537504,29.1556159537504,29.1556159537504,29.1556159537504,0,0.0,1.0
2002-06-04,329.0,342.0,329.0,342.0,1200,28.0473615461517,29.1556159537504,28.0473615461517,29.1556159537504,14076.1903521784,0.0,1.0
2002-06-05,330.0,336.0,330.0,336.0,400,28.1326118851978,28.6441139194741,28.1326118851978,28.6441139194741,4692.06345072613,0.0,1.0
2002-06-06,346.0,346.0,333.0,333.0,200,29.4966173099346,29.4966173099346,28.3883629023359,28.3883629023359,2346.03172536307,0.0,1.0
2002-06-07,333.0,333.0,333.0,333.0,100,28.3883629023359,28.3883629023359,28.3883629023359,28.3883629023359,1173.01586268153,0.0,1.0
2002-06-10,333.0,333.0,333.0,333.0,100,28.3883629023359,28.3883629023359,28.3883629023359,28.3883629023359,1173.01586268153,0.0,1.0
2002-06-11,343.0,343.0,333.0,339.5,1900,29.2408662927965,29.2408662927965,28.3883629023359,28.9424901061353,22287.3013909491,0.0,1.0
2002-06-12,335.0,338.0,335.0,335.0,600,28.558863580428,28.8146145975662,28.558863580428,28.558863580428,7038.0951760892,0.0,1.0
2002-06-13,332.0,337.5,330.0,337.5,1400,28.3031125632899,28.7719894280432,28.1326118851978,28.7719894280432,16422.2220775414,0.0,1.0
2002-06-14,338.0,338.0,332.5,332.5,1900,28.8146145975662,28.8146145975662,28.3457377328129,28.3457377328129,22287.3013909491,0.0,1.0
2002-06-17,338.0,338.0,338.0,338.0,100,28.8146145975662,28.8146145975662,28.8146145975662,28.8146145975662,1173.01586268153,0.0,1.0
2002-06-18,337.0,337.1,337.0,337.1,300,28.7293642585201,28.7378892924247,28.7293642585201,28.7378892924247,3519.0475880446,0.0,1.0
2002-06-19,319.0,340.0,310.0,339.0,2000,27.1948581556912,28.9851152756583,26.4276051042767,28.8998649366122,23460.3172536306,0.0,1.0
2002-06-20,319.0,319.0,319.0,319.0,0,27.1948581556912,27.1948581556912,27.1948581556912,27.1948581556912,0,0.0,1.0
2002-06-21,332.0,335.0,323.0,328.5,5900,28.3031125632899,28.558863580428,27.5358595118754,28.0047363766287,69207.9358982104,0.0,1.0
2002-06-24,344.0,348.0,332.0,332.0,800,29.3261166318425,29.6671179880267,28.3031125632899,28.3031125632899,9384.12690145227,0.0,1.0
2002-06-25,345.0,354.5,345.0,349.0,1000,29.4113669708886,30.2212451918261,29.4113669708886,29.7523683270728,11730.1586268153,0.0,1.0
2002-06-26,342.0,350.0,340.0,340.0,1300,29.1556159537504,29.8376186661188,28.9851152756583,28.9851152756583,15249.2062148599,0.0,1.0
2002-06-27,349.0,349.5,341.5,341.5,900,29.7523683270728,29.7949934965958,29.1129907842274,29.1129907842274,10557.1427641338,0.0,1.0
2002-06-28,362.8,371.0,350.0,350.5,7100,30.9288230059083,31.627875786086,29.8376186661188,29.8802438356419,83284.1262503889,0.0,1.0
2002-07-01,340.0,342.6,330.0,342.6,3800,28.9851152756583,29.206766157178,28.1326118851978,29.206766157178,44574.6027818983,0.0,1.0
2002-07-02,347.0,348.0,341.1,348.0,400,29.5818676489807,29.6671179880267,29.078890648609,29.6671179880267,4692.06345072613,0.0,1.0
2002-07-03,340.0,341.6,340.0,341.6,800,28.9851152756583,29.121515818132,28.9851152756583,29.121515818132,9384.12690145226,0.0,1.0
2002-07-05,340.0,340.0,336.0,336.0,500,28.9851152756583,28.9851152756583,28.6441139194741,28.6441139194741,5865.07931340766,0.0,1.0
2002-07-08,336.1,340.0,336.1,339.0,500,28.6526389533787,28.9851152756583,28.6526389533787,28.8998649366122,5865.07931340766,0.0,1.0
2002-07-09,338.9,338.9,334.3,338.9,300,28.8913399027076,28.8913399027076,28.4991883430958,28.8913399027076,3519.0475880446,0.0,1.0
2002-07-10,340.0,340.0,340.0,340.0,200,28.9851152756583,28.9851152756583,28.9851152756583,28.9851152756583,2346.03172536307,0.0,1.0
2002-07-11,323.5,334.1,323.1,334.1,1400,27.5784846813984,28.4821382752866,27.54438454578,28.4821382752866,16422.2220775415,0.0,1.0
2002-07-12,325.0,325.0,325.0,325.0,200,27.7063601899675,27.7063601899675,27.7063601899675,27.7063601899675,2346.03172536307,0.0,1.0
2002-07-15,325.0,335.0,320.0,323.0,600,27.7063601899675,28.558863580428,27.2801084947372,27.5358595118754,7038.0951760892,0.0,1.0
2002-07-16,318.1,325.8,317.5,324.0,2100,27.1181328505497,27.7745604612043,27.0669826471221,27.6211098509214,24633.3331163122,0.0,1.0
2002-07-17,321.3,323.5,318.0,321.0,9900,27.3909339354971,27.5784846813984,27.1096078166451,27.3653588337833,116128.570405472,0.0,1.0
2002-07-18,319.5,325.4,317.8,325.4,7800,27.2374833252142,27.7404603255859,27.0925577488359,27.7404603255859,91495.2372891596,0.0,1.0
2002-07-19,319.0,329.0,317.5,318.5,2800,27.1948581556912,28.0473615461517,27.0669826471221,27.1522329861681,32844.4441550829,0.0,1.0
2002-07-22,317.0,317.0,315.0,315.0,1500,27.0243574775991,27.0243574775991,26.8538567995069,26.8538567995069,17595.237940223,0.0,1.0
2002-07-23,328.0,328.0,313.0,317.0,1100,27.9621112071057,27.9621112071057,26.6833561214148,27.0243574775991,12903.1744894968,0.0,1.0
2002-07-24,328.0,328.0,328.0,328.0,0,28.0345739952948,28.0345739952948,28.0345739952948,28.0345739952948,0,0.85,1.0
2002-07-25,327.0,327.0,319.8,319.8,400,27.949102733114,27.949102733114,27.3337096454124,27.3337096454124,4679.93556891644,0.0,1.0
2002-07-26,330.5,330.5,325.0,326.5,1700,28.2482521507467,28.2482521507467,27.7781602087525,27.9063671020236,19889.7261678949,0.0,1.0
2002-07-29,333.0,333.0,330.0,330.5,1700,28.4619303061987,28.4619303061987,28.2055165196564,28.2482521507467,19889.7261678949,0.0,1.0
2002-07-30,333.0,333.0,327.5,327.5,200,28.4619303061987,28.4619303061987,27.9918383642044,27.9918383642044,2339.96778445822,0.0,1.0
2002-07-31,335.0,335.5,334.0,334.0,800,28.6328728305602,28.6756084616506,28.5474015683795,28.5474015683795,9359.87113783289,0.0,1.0
2002-08-01,335.0,335.0,335.0,335.0,100,28.6328728305602,28.6328728305602,28.6328728305602,28.6328728305602,1169.98389222911,0.0,1.0
2002-08-02,335.5,335.5,335.0,335.0,1100,28.6756084616506,28.6756084616506,28.6328728305602,28.6328728305602,12869.8228145202,0.0,1.0
2002-08-05,333.0,335.5,331.0,331.0,1800,28.4619303061987,28.6756084616506,28.2909877818371,28.2909877818371,21059.710060124,0.0,1.0
2002-08-06,335.5,335.5,331.6,333.0,300,28.6756084616506,28.6756084616506,28.3422705391456,28.4619303061987,3509.95167668733,0.0,1.0
2002-08-07,335.0,335.5,335.0,335.5,400,28.6328728305602,28.6756084616506,28.6328728305602,28.6756084616506,4679.93556891645,0.0,1.0
2002-08-08,336.5,337.5,336.0,337.5,1100,28.7610797238314,28.8465509860122,28.718344092741,28.8465509860122,12869.8228145202,0.0,1.0
2002-08-09,345.0,345.0,342.0,342.0,500,29.487585452368,29.487585452368,29.2311716658257,29.2311716658257,5849.91946114555,0.0,1.0
2002-08-12,336.0,336.0,335.0,335.0,200,28.718344092741,28.718344092741,28.6328728305602,28.6328728305602,2339.96778445822,0.0,1.0
2002-08-13,336.0,336.0,336.0,336.0,0,28.718344092741,28.718344092741,28.718344092741,28.718344092741,0,0.0,1.0
2002-08-14,338.0,338.0,331.5,335.0,900,28.8892866171026,28.8892866171026,28.3337234129275,28.6328728305602,10529.855030062,0.0,1.0
2002-08-15,333.0,333.5,333.0,333.5,300,28.4619303061987,28.5046659372891,28.4619303061987,28.5046659372891,3509.95167668733,0.0,1.0
2002-08-16,336.0,342.0,336.0,340.0,1100,28.718344092741,29.2311716658257,28.718344092741,29.0602291414641,12869.8228145202,0.0,1.0
2002-08-19,348.0,348.0,333.0,340.0,900,29.7439992389103,29.7439992389103,28.4619303061987,29.0602291414641,10529.855030062,0.0,1.0
2002-08-20,348.0,348.0,348.0,348.0,100,29.7439992389103,29.7439992389103,29.7439992389103,29.7439992389103,1169.98389222911,0.0,1.0
2002-08-21,342.0,342.0,342.0,342.0,100,29.2311716658257,29.2311716658257,29.2311716658257,29.2311716658257,1169.98389222911,0.0,1.0
2002-08-22,342.0,342.0,342.0,342.0,0,29.2311716658257,29.2311716658257,29.2311716658257,29.2311716658257,0,0.0,1.0
2002-08-23,342.0,342.0,342.0,342.0,0,29.2311716658257,29.2311716658257,29.2311716658257,29.2311716658257,0,0.0,1.0
2002-08-26,347.0,347.0,347.0,347.0,100,29.6585279767296,29.6585279767296,29.6585279767296,29.6585279767296,1169.98389222911,0.0,1.0
2002-08-27,346.5,348.0,346.5,348.0,200,29.6157923456392,29.7439992389103,29.6157923456392,29.7439992389103,2339.96778445822,0.0,1.0
2002-08-28,346.5,346.5,346.5,346.5,0,29.6157923456392,29.6157923456392,29.6157923456392,29.6157923456392,0,0.0,1.0
2002-08-29,341.0,346.0,335.5,335.5,2000,29.1457004036449,29.5730567145488,28.6756084616506,28.6756084616506,23399.6778445822,0.0,1.0
2002-08-30,341.0,341.0,341.0,341.0,0,29.1457004036449,29.1457004036449,29.1457004036449,29.1457004036449,0,0.0,1.0
2002-09-03,333.5,338.8,333.0,333.0,700,28.5046659372891,28.9576636268472,28.4619303061987,28.4619303061987,8189.88724560376,0.0,1.0
2002-09-04,335.0,356.0,327.0,336.1,1600,28.6328728305602,30.4277693363566,27.949102733114,28.7268912189591,18719.7422756658,0.0,1.0
2002-09-05,329.1,329.1,329.1,329.1,200,28.1285923836937,28.1285923836937,28.1285923836937,28.1285923836937,2339.96778445822,0.0,1.0
2002-09-06,330.0,330.0,311.1,327.0,1400,28.2055165196564,28.2055165196564,26.5901096644397,27.949102733114,16379.7744912075,0.0,1.0
2002-09-09,304.0,348.0,304.0,348.0,700,25.9832637029562,29.7439992389103,25.9832637029562,29.7439992389103,8189.88724560376,0.0,1.0
2002-09-10,304.0,304.0,304.0,304.0,0,25.9832637029562,25.9832637029562,25.9832637029562,25.9832637029562,0,0.0,1.0
2002-09-11,304.0,304.0,304.0,304.0,0,25.9832637029562,25.9832637029562,25.9832637029562,25.9832637029562,0,0.0,1.0
2002-09-12,320.0,320.0,320.0,320.0,300,27.3508038978486,27.3508038978486,27.3508038978486,27.3508038978486,3509.95167668733,0.0,1.0
2002-09-13,322.0,338.5,322.0,338.5,600,27.5217464222101,28.932022248193,27.5217464222101,28.932022248193,7019.90335337467,0.0,1.0
2002-09-16,322.0,322.0,322.0,322.0,0,27.5217464222101,27.5217464222101,27.5217464222101,27.5217464222101,0,0.0,1.0
2002-09-17,332.8,332.8,322.2,322.2,400,28.4448360537625,28.4448360537625,27.5388406746463,27.5388406746463,4679.93556891644,0.0,1.0
2002-09-18,319.0,327.0,318.0,327.0,300,27.2653326356678,27.949102733114,27.179861373487,27.949102733114,3509.95167668733,0.0,1.0
2002-09-19,318.4,318.4,318.4,318.4,200,27.2140498783593,27.2140498783593,27.2140498783593,27.2140498783593,2339.96778445822,0.0,1.0
2002-09-20,316.0,335.0,316.0,335.0,2300,27.0089188491255,28.6328728305602,27.0089188491255,28.6328728305602,26909.6295212695,0.0,1.0
2002-09-23,321.0,322.0,321.0,322.0,400,27.4362751600294,27.5217464222101,27.4362751600294,27.5217464222101,4679.93556891643,0.0,1.0
2002-09-24,313.0,313.0,313.0,313.0,200,26.7525050625831,26.7525050625831,26.7525050625831,26.7525050625831,2339.96778445822,0.0,1.0
2002-09-25,313.0,313.0,313.0,313.0,0,26.7525050625831,26.7525050625831,26.7525050625831,26.7525050625831,0,0.0,1.0
2002-09-26,322.5,324.0,316.0,321.6,1300,27.5644820533005,27.6926889465717,27.0089188491255,27.4875579173378,15209.7905989784,0.0,1.0
2002-09-27,317.6,327.0,317.6,327.0,400,27.1456728686147,27.949102733114,27.1456728686147,27.949102733114,4679.93556891644,0.0,1.0
2002-09-30,325.0,328.5,311.5,311.5,1600,27.7781602087525,28.0773096263852,26.624298169312,26.624298169312,18719.7422756657,0.0,1.0
2002-10-01,318.8,318.8,318.8,318.8,700,27.2482383832317,27.2482383832317,27.2482383832317,27.2482383832317,8189.88724560376,0.0,1.0
2002-10-02,330.0,335.0,330.0,335.0,400,28.2055165196564,28.6328728305602,28.2055165196564,28.6328728305602,4679.93556891643,0.0,1.0
2002-10-03,320.0,322.0,320.0,320.5,1300,27.3508038978486,27.5217464222101,27.3508038978486,27.393539528939,15209.7905989784,0.0,1.0
2002-10-04,317.0,317.1,317.0,317.1,900,27.0943901113063,27.1029372375243,27.0943901113063,27.1029372375243,10529.855030062,0.0,1.0
2002-10-07,315.0,315.0,315.0,315.0,700,26.9234475869447,26.9234475869447,26.9234475869447,26.9234475869447,8189.88724560377,0.0,1.0
2002-10-08,319.0,320.0,319.0,320.0,600,27.2653326356678,27.3508038978486,27.2653326356678,27.3508038978486,7019.90335337466,0.0,1.0
2002-10-09,316.1,317.5,316.0,317.5,1600,27.0174659753436,27.1371257423966,27.0089188491255,27.1371257423966,18719.7422756657,0.0,1.0
2002-10-10,312.0,314.0,305.0,305.0,800,26.6670338004024,26.8379763247639,26.0687349651369,26.0687349651369,9359.87113783287,0.0,1.0
2002-10-11,313.0,320.0,307.0,307.0,300,26.7525050625831,27.3508038978486,26.2396774894985,26.2396774894985,3509.95167668734,0.0,1.0
2002-10-14,315.0,318.5,315.0,318.5,200,26.9234475869447,27.2225970045774,26.9234475869447,27.2225970045774,2339.96778445822,0.0,1.0
2002-10-15,316.1,316.1,316.1,316.1,200,27.0174659753436,27.0174659753436,27.0174659753436,27.0174659753436,2339.96778445822,0.0,1.0
2002-10-16,316.7,317.0,306.5,306.5,1400,27.068748732652,27.0943901113063,26.1969418584081,26.1969418584081,16379.7744912076,0.0,1.0
2002-10-17,316.0,316.0,311.0,311.0,200,27.0089188491255,27.0089188491255,26.5815625382216,26.5815625382216,2339.96778445822,0.0,1.0
2002-10-18,317.0,317.0,301.0,301.0,700,27.0943901113063,27.0943901113063,25.7268499164138,25.7268499164138,8189.88724560376,0.0,1.0
2002-10-21,309.5,309.5,309.0,309.0,300,26.4533556449504,26.4533556449504,26.41062001386,26.41062001386,3509.95167668733,0.0,1.0
2002-10-22,309.5,309.5,309.5,309.5,0,26.4533556449504,26.4533556449504,26.4533556449504,26.4533556449504,0,0.0,1.0
2002-10-23,309.0,309.0,309.0,309.0,400,26.4875441498227,26.4875441498227,26.4875441498227,26.4875441498227,4666.34427491185,0.9,1.0
2002-10-24,309.0,309.0,309.0,309.0,0,26.4875441498227,26.4875441498227,26.4875441498227,26.4875441498227,0,0.0,1.0
2002-10-25,311.0,311.0,311.0,311.0,200,26.6589845650319,26.6589845650319,26.6589845650319,26.6589845650319,2333.17213745593,0.0,1.0
2002-10-28,315.0,319.0,313.5,313.5,700,27.0018653954504,27.3447462258688,26.8732850840435,26.8732850840435,8166.10248109571,0.0,1.0
2002-10-29,315.0,315.0,315.0,315.0,0,27.0018653954504,27.0018653954504,27.0018653954504,27.0018653954504,0,0.0,1.0
2002-10-30,305.0,305.0,305.0,305.0,100,26.1446633194043,26.1446633194043,26.1446633194043,26.1446633194043,1166.58606872796,0.0,1.0
2002-10-31,308.0,308.0,308.0,308.0,100,26.4018239422181,26.4018239422181,26.4018239422181,26.4018239422181,1166.58606872796,0.0,1.0
2002-11-01,315.0,315.0,302.0,302.0,1500,27.0018653954504,27.0018653954504,25.8875026965905,25.8875026965905,17498.7910309194,0.0,1.0
2002-11-04,315.0,322.0,315.0,315.3,3100,27.0018653954504,27.6019068486826,27.0018653954504,27.0275814577317,36164.1681305667,0.0,1.0
2002-11-05,311.0,318.5,311.0,318.0,2900,26.6589845650319,27.3018861220665,26.6589845650319,27.2590260182642,33830.9959931109,0.0,1.0
2002-11-06,316.0,317.0,313.0,317.0,3000,27.087585603055,27.1733058106596,26.8304249802412,27.1733058106596,34997.5820618388,0.0,1.0
2002-11-07,305.3,320.0,305.3,320.0,1100,26.1703793816857,27.4304664334734,26.1703793816857,27.4304664334734,12832.4467560076,0.0,1.0
2002-11-08,311.0,317.0,311.0,317.0,1500,26.6589845650319,27.1733058106596,26.6589845650319,27.1733058106596,17498.7910309194,0.0,1.0
2002-11-11,311.0,311.0,311.0,311.0,0,26.6589845650319,26.6589845650319,26.6589845650319,26.6589845650319,0,0.0,1.0
2002-11-12,311.0,311.0,311.0,311.0,300,26.6589845650319,26.6589845650319,26.6589845650319,26.6589845650319,3499.75820618389,0.0,1.0
2002-11-13,308.0,309.5,307.5,308.0,3700,26.4018239422181,26.530404253625,26.3589638384158,26.4018239422181,43163.6845429346,0.0,1.0
2002-11-14,308.0,308.5,306.0,308.0,2400,26.4018239422181,26.4446840460204,26.2303835270089,26.4018239422181,27998.0656494711,0.0,1.0
2002-11-15,308.0,310.0,308.0,310.0,400,26.4018239422181,26.5732643574273,26.4018239422181,26.5732643574273,4666.34427491185,0.0,1.0
2002-11-18,306.0,310.0,306.0,307.0,600,26.2303835270089,26.5732643574273,26.2303835270089,26.3161037346135,6999.51641236777,0.0,1.0
2002-11-19,306.0,309.0,306.0,308.9,600,26.2303835270089,26.4875441498227,26.2303835270089,26.4789721290623,6999.51641236777,0.0,1.0
2002-11-20,307.7,309.0,306.0,306.0,1000,26.3761078799367,26.4875441498227,26.2303835270089,26.2303835270089,11665.8606872796,0.0,1.0
2002-11-21,310.0,310.0,308.0,308.0,300,26.5732643574273,26.5732643574273,26.4018239422181,26.4018239422181,3499.75820618389,0.0,1.0
2002-11-22,310.0,310.0,310.0,310.0,0,26.5732643574273,26.5732643574273,26.5732643574273,26.5732643574273,0,0.0,1.0
2002-11-25,309.3,310.0,306.1,310.0,1500,26.5132602121041,26.5732643574273,26.2389555477694,26.5732643574273,17498.7910309194,0.0,1.0
2002-11-26,307.0,309.5,307.0,309.0,700,26.3161037346135,26.530404253625,26.3161037346135,26.4875441498227,8166.10248109573,0.0,1.0
2002-11-27,308.7,315.0,308.0,309.5,1800,26.4618280875414,27.0018653954504,26.4018239422181,26.530404253625,20998.5492371033,0.0,1.0
2002-11-29,310.0,316.0,308.0,308.0,500,26.5732643574273,27.087585603055,26.4018239422181,26.4018239422181,5832.93034363981,0.0,1.0
2002-12-02,310.0,317.0,302.1,302.5,800,26.5732643574273,27.1733058106596,25.896074717351,25.9303628003928,9332.6885498237,0.0,1.0
2002-12-03,306.0,306.0,306.0,306.0,100,26.2303835270089,26.2303835270089,26.2303835270089,26.2303835270089,1166.58606872796,0.0,1.0
2002-12-04,307.8,309.0,305.0,305.0,900,26.3846799006972,26.4875441498227,26.1446633194043,26.1446633194043,10499.2746185516,0.0,1.0
2002-12-05,306.0,306.0,306.0,306.0,100,26.2303835270089,26.2303835270089,26.2303835270089,26.2303835270089,1166.58606872796,0.0,1.0
2002-12-06,305.0,305.0,304.9,304.9,200,26.1446633194043,26.1446633194043,26.1360912986439,26.1360912986439,2333.17213745592,0.0,1.0
2002-12-09,306.0,306.0,305.0,305.0,300,26.2303835270089,26.2303835270089,26.1446633194043,26.1446633194043,3499.75820618388,0.0,1.0
2002-12-10,309.5,309.5,304.1,304.1,200,26.530404253625,26.530404253625,26.0675151325602,26.0675151325602,2333.17213745592,0.0,1.0
2002-12-11,305.0,310.0,305.0,310.0,200,26.1446633194043,26.5732643574273,26.1446633194043,26.5732643574273,2333.17213745592,0.0,1.0
2002-12-12,319.0,319.0,305.5,306.0,3000,27.3447462258688,27.3447462258688,26.1875234232066,26.2303835270089,34997.5820618388,0.0,1.0
2002-12-13,312.0,324.0,312.0,324.0,10300,26.7447047726365,27.7733472638918,26.7447047726365,27.7733472638918,120158.36507898,0.0,1.0
2002-12-16,311.5,311.5,311.5,311.5,100,26.7018446688342,26.7018446688342,26.7018446688342,26.7018446688342,1166.58606872796,0.0,1.0
2002-12-17,313.3,313.3,310.5,310.5,200,26.8561410425225,26.8561410425225,26.6161244612296,26.6161244612296,2333.17213745592,0.0,1.0
2002-12-18,314.0,316.3,313.0,313.0,1800,26.9161451878458,27.1133016653363,26.8304249802412,26.8304249802412,20998.5492371033,0.0,1.0
2002-12-19,314.0,314.0,314.0,314.0,0,26.9161451878458,26.9161451878458,26.9161451878458,26.9161451878458,0,0.0,1.0
2002-12-20,322.1,326.0,306.0,317.0,4600,27.6104788694431,27.944787679101,26.2303835270089,27.1733058106596,53662.9591614861,0.0,1.0
2002-12-23,318.4,320.0,314.0,315.0,1200,27.293314101306,27.4304664334734,26.9161451878458,27.0018653954504,13999.0328247355,0.0,1.0
2002-12-24,318.35,318.35,318.35,318.35,0,27.2890280909258,27.2890280909258,27.2890280909258,27.2890280909258,0,0.0,1.0
2002-12-26,312.3,318.5,312.3,318.5,300,26.7704208349179,27.3018861220665,26.7704208349179,27.3018861220665,3499.75820618389,0.0,1.0
2002-12-27,312.3,312.3,312.3,312.3,0,26.7704208349179,26.7704208349179,26.7704208349179,26.7704208349179,0,0.0,1.0
2002-12-30,310.0,310.0,310.0,310.0,100,26.5732643574273,26.5732643574273,26.5732643574273,26.5732643574273,1166.58606872796,0.0,1.0
2002-12-31,309.0,319.4,308.0,308.0,1200,26.4875441498227,27.3790343089106,26.4018239422181,26.4018239422181,13999.0328247355,0.0,1.0
2003-01-02,309.0,315.0,304.0,304.0,1400,26.4875441498227,27.0018653954504,26.0589431117997,26.0589431117997,16332.2049621915,0.0,1.0
2003-01-03,310.0,315.0,309.1,309.1,1000,26.5732643574273,27.0018653954504,26.4961161705832,26.4961161705832,11665.8606872796,0.0,1.0
2003-01-06,316.0,320.0,306.0,306.0,1300,27.087585603055,27.4304664334734,26.2303835270089,26.2303835270089,15165.6188934635,0.0,1.0
2003-01-07,312.0,312.0,309.0,309.0,2000,26.7447047726365,26.7447047726365,26.4875441498227,26.4875441498227,23331.7213745593,0.0,1.0
2003-01-08,311.5,316.0,309.0,309.0,700,26.7018446688342,27.087585603055,26.4875441498227,26.4875441498227,8166.10248109574,0.0,1.0
2003-01-09,309.7,312.0,309.6,309.6,700,26.547548295146,26.7447047726365,26.5389762743855,26.5389762743855,8166.10248109571,0.0,1.0
2003-01-10,309.7,309.7,309.7,309.7,0,26.547548295146,26.547548295146,26.547548295146,26.547548295146,0,0.0,1.0
2003-01-13,309.0,309.0,308.8,308.8,900,26.4875441498227,26.4875441498227,26.4704001083018,26.4704001083018,10499.2746185517,0.0,1.0
2003-01-14,309.12,309.12,303.51,303.51,200,26.4978305747353,26.4978305747353,26.0169402100735,26.0169402100735,2333.17213745592,0.0,1.0
2003-01-15,308.9,308.9,303.5,303.5,200,26.4789721290623,26.4789721290623,26.0160830079974,26.0160830079974,2333.17213745592,0.0,1.0
2003-01-16,312.0,312.0,312.0,312.0,100,26.7447047726365,26.7447047726365,26.7447047726365,26.7447047726365,1166.58606872796,0.0,1.0
2003-01-17,308.8,308.8,305.0,307.2,1300,26.4704001083018,26.4704001083018,26.1446633194043,26.3332477761344,15165.6188934635,0.0,1.0
2003-01-21,310.8,310.8,306.0,306.0,200,26.641840523511,26.641840523511,26.2303835270089,26.2303835270089,2333.17213745592,0.0,1.0
2003-01-22,308.5,308.5,308.5,308.5,600,26.5218322328646,26.5218322328646,26.5218322328646,26.5218322328646,6979.15582810424,0.9,1.0
2003-01-23,308.5,308.5,308.5,308.5,0,26.5218322328646,26.5218322328646,26.5218322328646,26.5218322328646,0,0.0,1.0
2003-01-24,306.1,308.6,306.1,308.6,500,26.3155035542296,26.530429261141,26.3155035542296,26.530429261141,5815.96319008689,0.0,1.0
2003-01-27,308.0,309.9,305.6,308.0,4100,26.4788470914823,26.6421906287349,26.2725184128474,26.4788470914823,47690.8981587124,0.0,1.0
2003-01-28,310.3,310.3,305.0,305.0,300,26.6765787418408,26.6765787418408,26.2209362431886,26.2209362431886,3489.57791405212,0.0,1.0
2003-01-29,310.3,310.3,305.0,305.0,300,26.6765787418408,26.6765787418408,26.2209362431886,26.2209362431886,3489.57791405212,0.0,1.0
2003-01-30,307.4,308.6,305.3,308.2,2200,26.4272649218236,26.530429261141,26.246727328018,26.4960411480352,25590.2380363822,0.0,1.0
2003-01-31,310.0,310.0,305.6,305.6,4700,26.6507876570114,26.6507876570114,26.2725184128474,26.2725184128474,54670.0539868167,0.0,1.0
2003-02-03,310.4,311.5,310.4,311.0,400,26.6851757701172,26.7797430811582,26.6851757701172,26.736757939776,4652.77055206951,0.0,1.0
2003-02-04,312.0,312.0,306.0,312.0,700,26.8227282225405,26.8227282225405,26.3069065259532,26.8227282225405,8142.34846612163,0.0,1.0
2003-02-05,313.5,313.5,309.7,311.5,2700,26.9516836466873,26.9516836466873,26.624996572182,26.7797430811582,31406.2012264692,0.0,1.0
2003-02-06,313.1,313.1,309.0,309.0,2100,26.9172955335815,26.9172955335815,26.5648173742469,26.5648173742469,24427.0453983649,0.0,1.0
2003-02-07,308.1,313.5,308.1,309.4,2200,26.4874441197588,26.9516836466873,26.4874441197588,26.5992054873527,25590.2380363822,0.0,1.0
2003-02-10,308.3,311.7,307.5,311.7,1000,26.5046381763117,26.7969371377111,26.4358619501,26.7969371377111,11631.9263801737,0.0,1.0
2003-02-11,309.0,309.0,306.0,306.6,3900,26.5648173742469,26.5648173742469,26.3069065259532,26.3584886956119,45364.5128826776,0.0,1.0
2003-02-12,307.0,309.5,306.9,306.9,2600,26.3928768087177,26.6078025156291,26.3842797804413,26.3842797804413,30243.0085884518,0.0,1.0
2003-02-13,307.2,308.5,307.0,307.0,2500,26.4100708652707,26.5218322328646,26.3928768087177,26.3928768087177,29079.8159504343,0.0,1.0
2003-02-14,307.7,310.0,307.7,310.0,500,26.4530560066529,26.6507876570114,26.4530560066529,26.6507876570114,5815.96319008688,0.0,1.0
2003-02-18,307.8,307.8,307.8,307.8,100,26.4616530349294,26.4616530349294,26.4616530349294,26.4616530349294,1163.19263801737,0.0,1.0
2003-02-19,309.5,309.5,308.0,308.0,900,26.6078025156291,26.6078025156291,26.4788470914823,26.4788470914823,10468.7337421564,0.0,1.0
2003-02-20,309.5,309.5,309.5,309.5,0,26.6078025156291,26.6078025156291,26.6078025156291,26.6078025156291,0,0.0,1.0
2003-02-21,309.8,309.8,309.8,309.8,100,26.6335936004585,26.6335936004585,26.6335936004585,26.6335936004585,1163.19263801737,0.0,1.0
2003-02-24,307.2,307.5,306.5,307.5,400,26.4100708652707,26.4358619501,26.3498916673355,26.4358619501,4652.77055206949,0.0,1.0
2003-02-25,306.0,309.0,305.6,309.0,1200,26.3069065259532,26.5648173742469,26.2725184128474,26.5648173742469,13958.3116562085,0.0,1.0
2003-02-26,306.0,306.0,306.0,306.0,100,26.3069065259532,26.3069065259532,26.3069065259532,26.3069065259532,1163.19263801737,0.0,1.0
2003-02-27,308.5,308.5,305.0,305.0,600,26.5218322328646,26.5218322328646,26.2209362431886,26.2209362431886,6979.15582810424,0.0,1.0
2003-02-28,306.5,308.5,306.5,308.5,500,26.3498916673355,26.5218322328646,26.3498916673355,26.5218322328646,5815.96319008687,0.0,1.0
2003-03-03,305.7,305.7,305.7,305.7,200,26.2811154411238,26.2811154411238,26.2811154411238,26.2811154411238,2326.38527603475,0.0,1.0
2003-03-04,305.65,305.65,305.65,305.65,0,26.2768169269856,26.2768169269856,26.2768169269856,26.2768169269856,0,0.0,1.0
2003-03-05,306.1,308.6,306.1,308.6,300,26.3155035542296,26.530429261141,26.3155035542296,26.530429261141,3489.57791405213,0.0,1.0
2003-03-06,306.1,306.1,305.5,305.5,600,26.3155035542296,26.3155035542296,26.2639213845709,26.2639213845709,6979.15582810427,0.0,1.0
2003-03-07,305.6,305.6,305.6,305.6,1300,26.2725184128474,26.2725184128474,26.2725184128474,26.2725184128474,15121.5042942259,0.0,1.0
2003-03-10,306.0,306.1,304.8,304.8,1100,26.3069065259532,26.3155035542296,26.2037421866357,26.2037421866357,12795.1190181911,0.0,1.0
2003-03-11,304.1,304.3,304.1,304.2,2100,26.1435629887005,26.1607570452535,26.1435629887005,26.152160016977,24427.0453983649,0.0,1.0
2003-03-12,306.5,306.5,303.9,304.1,1700,26.3498916673355,26.3498916673355,26.1263689321476,26.1435629887005,19774.2748462954,0.0,1.0
2003-03-13,311.5,311.5,311.5,311.5,100,26.7797430811582,26.7797430811582,26.7797430811582,26.7797430811582,1163.19263801738,0.0,1.0
2003-03-14,311.48,311.48,311.48,311.48,0,26.7780236755029,26.7780236755029,26.7780236755029,26.7780236755029,0,0.0,1.0
2003-03-17,312.8,312.8,306.0,308.0,800,26.8915044487522,26.8915044487522,26.3069065259532,26.4788470914823,9305.54110413899,0.0,1.0
2003-03-18,313.0,313.0,313.0,313.0,400,26.9086985053051,26.9086985053051,26.9086985053051,26.9086985053051,4652.7705520695,0.0,1.0
2003-03-19,313.0,313.0,313.0,313.0,100,26.9086985053051,26.9086985053051,26.9086985053051,26.9086985053051,1163.19263801737,0.0,1.0
2003-03-20,310.5,312.5,308.0,308.0,700,26.6937727983937,26.8657133639228,26.4788470914823,26.4788470914823,8142.34846612162,0.0,1.0
2003-03-21,316.1,316.5,311.6,316.5,800,27.1752063818752,27.209594494981,26.7883401094347,27.209594494981,9305.541104139,0.0,1.0
2003-03-24,310.5,310.5,308.7,308.7,600,26.6937727983937,26.6937727983937,26.5390262894175,26.5390262894175,6979.15582810425,0.0,1.0
2003-03-25,312.6,315.0,310.0,315.0,400,26.8743103921992,27.0806390708342,26.6507876570114,27.0806390708342,4652.77055206951,0.0,1.0
2003-03-26,308.5,309.8,308.5,309.8,1100,26.5218322328646,26.6335936004585,26.5218322328646,26.6335936004585,12795.1190181911,0.0,1.0
2003-03-27,309.2,312.0,309.0,309.0,600,26.5820114307998,26.8227282225405,26.5648173742469,26.5648173742469,6979.15582810424,0.0,1.0
2003-03-28,311.5,311.5,311.5,311.5,100,26.7797430811582,26.7797430811582,26.7797430811582,26.7797430811582,1163.19263801738,0.0,1.0
2003-03-31,307.0,307.0,307.0,307.0,200,26.3928768087177,26.3928768087177,26.3928768087177,26.3928768087177,2326.38527603475,0.0,1.0
2003-04-01,312.0,312.0,307.0,311.5,400,26.8227282225405,26.8227282225405,26.3928768087177,26.7797430811582,4652.7705520695,0.0,1.0
2003-04-02,310.0,313.0,310.0,312.0,400,26.6507876570114,26.9086985053051,26.6507876570114,26.8227282225405,4652.7705520695,0.0,1.0
2003-04-03,308.25,308.25,308.25,308.25,200,26.5003396621734,26.5003396621734,26.5003396621734,26.5003396621734,2326.38527603475,0.0,1.0
2003-04-04,310.0,314.0,310.0,311.0,400,26.6507876570114,26.9946687880696,26.6507876570114,26.736757939776,4652.7705520695,0.0,1.0
2003-04-07,310.01,314.0,310.01,314.0,200,26.651647359839,26.9946687880696,26.651647359839,26.9946687880696,2326.38527603475,0.0,1.0
2003-04-08,311.99,313.0,311.01,311.6,700,26.8218685197129,26.9086985053051,26.7376176426036,26.7883401094347,8142.34846612162,0.0,1.0
2003-04-09,316.0,316.0,316.0,316.0,100,27.1666093535987,27.1666093535987,27.1666093535987,27.1666093535987,1163.19263801738,0.0,1.0
2003-04-10,305.76,314.89,305.01,305.01,900,26.2862736580897,27.0711823397301,26.2217959460163,26.2217959460163,10468.7337421564,0.0,1.0
2003-04-11,314.63,314.63,314.63,314.63,100,27.0488300662113,27.0488300662113,27.0488300662113,27.0488300662113,1163.19263801737,0.0,1.0
2003-04-14,304.26,304.26,304.26,304.26,100,26.1573182339429,26.1573182339429,26.1573182339429,26.1573182339429,1163.19263801737,0.0,1.0
2003-04-15,311.23,311.23,311.23,311.23,200,26.7565311048118,26.7565311048118,26.7565311048118,26.7565311048118,2326.38527603475,0.0,1.0
2003-04-16,311.23,311.23,311.23,311.23,0,26.7565311048118,26.7565311048118,26.7565311048118,26.7565311048118,0,0.0,1.0
2003-04-17,309.0,311.231,309.0,311.231,300,26.5648173742469,26.7566170750946,26.5648173742469,26.7566170750946,3489.57791405212,0.0,1.0
2003-04-21,309.0,309.0,309.0,309.0,0,26.5648173742469,26.5648173742469,26.5648173742469,26.5648173742469,0,0.0,1.0
2003-04-22,313.8,316.0,305.15,305.15,1000,26.9774747315167,27.1666093535987,26.2338317856033,26.2338317856033,11631.9263801738,0.0,1.0
2003-04-23,313.8,313.8,313.8,313.8,0,27.0548479860048,27.0548479860048,27.0548479860048,27.0548479860048,0,0.9,1.0
2003-04-24,314.99,314.99,313.52,313.62,500,27.1574460392341,27.1574460392341,27.0307072675979,27.0393289527432,5799.33031156422,0.0,1.0
2003-04-25,314.99,314.99,314.99,314.99,0,27.1574460392341,27.1574460392341,27.1574460392341,27.1574460392341,0,0.0,1.0
2003-04-28,314.0,314.0,307.0,307.0,200,27.0720913562954,27.0720913562954,26.4685733961232,26.4685733961232,2319.73212462569,0.0,1.0
2003-04-29,309.25,309.25,303.24,303.24,200,26.6625613118929,26.6625613118929,26.1443980346593,26.1443980346593,2319.73212462569,0.0,1.0
2003-04-30,325.25,325.25,311.0,315.0,13600,28.0420309351436,28.0420309351436,26.8134408019359,27.1583082077486,157741.784474547,0.0,1.0
2003-05-01,325.0,325.75,321.02,325.25,700,28.0204767222803,28.0851393608702,27.6773336534967,28.0420309351436,8119.06243618992,0.0,1.0
2003-05-02,326.25,326.25,318.0,319.6,2700,28.1282477865968,28.1282477865968,27.4169587621081,27.5549057244332,31316.3836824468,0.0,1.0
2003-05-05,321.5,324.99,321.01,323.375,800,27.7187177421942,28.0196145537658,27.6764714849822,27.8803743386689,9278.92849850276,0.0,1.0
2003-05-06,319.0,320.43,319.0,320.4,2600,27.5031756135613,27.6264657111393,27.5031756135613,27.6238792055957,30156.517620134,0.0,1.0
2003-05-07,321.0,321.0,321.0,321.0,300,27.6756093164676,27.6756093164676,27.6756093164676,27.6756093164676,3479.59818693854,0.0,1.0
2003-05-08,316.75,325.0,316.05,318.02,4100,27.3091876977917,28.0204767222803,27.2488359017744,27.4186830991372,47554.5085548266,0.0,1.0
2003-05-09,313.0,320.5,313.0,314.0,1000,26.9858745048423,27.632500890741,26.9858745048423,27.0720913562954,11598.6606231284,0.0,1.0
2003-05-12,313.0,313.0,313.0,313.0,0,26.9858745048423,26.9858745048423,26.9858745048423,26.9858745048423,0,0.0,1.0
2003-05-13,320.0,326.25,320.0,324.95,900,27.5893924650145,28.1282477865968,27.5893924650145,28.0161658797076,10438.7945608156,0.0,1.0
2003-05-14,327.9,331.0,320.0,320.0,1400,28.2705055914945,28.5377778309993,27.5893924650145,27.5893924650145,16238.1248723798,0.0,1.0
2003-05-15,323.015,328.0,321.5,322.0,3000,27.8493362721458,28.2791272766398,27.7187177421942,27.7618261679208,34795.9818693853,0.0,1.0
2003-05-16,311.5,332.18,311.5,329.99,5200,26.8565492276625,28.6395137157141,26.8565492276625,28.4506988110316,60313.035240268,0.0,1.0
2003-05-19,316.94,325.0,315.5,325.0,2900,27.3255688995678,28.0204767222803,27.2014166334752,28.0204767222803,33636.1158070725,0.0,1.0
2003-05-20,319.0,319.98,315.5,319.98,500,27.5031756135613,27.5876681279854,27.2014166334752,27.5876681279854,5799.33031156422,0.0,1.0
2003-05-21,317.0,320.0,317.0,320.0,700,27.3307419106549,27.5893924650145,27.3307419106549,27.5893924650145,8119.06243618993,0.0,1.0
2003-05-22,317.5,317.5,316.01,316.01,300,27.3738503363815,27.3738503363815,27.2453872277163,27.2453872277163,3479.59818693854,0.0,1.0
2003-05-23,317.25,317.26,317.25,317.26,300,27.3522961235182,27.3531582920328,27.3522961235182,27.3531582920328,3479.59818693854,0.0,1.0
2003-05-27,317.75,317.75,317.26,317.27,600,27.3954045492448,27.3954045492448,27.3531582920328,27.3540204605473,6959.19637387708,0.0,1.0
2003-05-28,318.0,320.0,318.0,319.0,1500,27.4169587621081,27.5893924650145,27.4169587621081,27.5031756135613,17397.9909346927,0.0,1.0
2003-05-29,321.0,321.0,317.25,321.0,600,27.6756093164676,27.6756093164676,27.3522961235182,27.6756093164676,6959.19637387708,0.0,1.0
2003-05-30,322.0,322.0,316.04,316.04,1100,27.7618261679208,27.7618261679208,27.2479737332599,27.2479737332599,12758.5266854413,0.0,1.0
2003-06-02,320.61,320.61,319.97,320.0,500,27.6419847444009,27.6419847444009,27.5868059594709,27.5893924650145,5799.33031156422,0.0,1.0
2003-06-03,343.0,365.99,331.954,332.84,2700,29.5723800484374,31.5545054633458,28.6200287072857,28.6964168376732,31316.3836824468,0.0,1.0
2003-06-04,333.35,342.0,332.0,342.0,1400,28.7403874319143,29.4861631969842,28.6239946824525,29.4861631969842,16238.1248723798,0.0,1.0
2003-06-05,338.8,340.0,330.0,339.99,700,29.2102692723341,29.3137294940779,28.4515609795462,29.3128673255633,8119.0624361899,0.0,1.0
2003-06-06,332.0,350.0,329.01,339.0,800,28.6239946824525,30.1758980086096,28.3662062966075,29.2275126426247,9278.92849850276,0.0,1.0
2003-06-09,340.56,354.0,340.56,354.0,400,29.3620109308916,30.5207654144222,29.3620109308916,30.5207654144222,4639.46424925139,0.0,1.0
2003-06-10,337.5,340.99,324.0,340.99,600,29.0981873654449,29.3990841770165,27.9342598708271,29.3990841770165,6959.19637387708,0.0,1.0
2003-06-11,340.79,345.0,325.01,343.0,1700,29.3818408067259,29.7448137513437,28.0213388907948,29.5723800484374,19717.7230593183,0.0,1.0
2003-06-12,332.0,332.0,332.0,332.0,100,28.6239946824525,28.6239946824525,28.6239946824525,28.6239946824525,1159.86606231285,0.0,1.0
2003-06-13,323.05,323.05,323.05,323.05,100,27.8523538619466,27.8523538619466,27.8523538619466,27.8523538619466,1159.86606231285,0.0,1.0
2003-06-16,340.0,340.0,326.5,339.0,800,29.3137294940779,29.3137294940779,28.1498019994601,29.2275126426247,9278.92849850275,0.0,1.0
2003-06-17,338.95,342.81,333.02,333.02,400,29.223201800052,29.5559988466613,28.7119358709347,28.7119358709347,4639.46424925139,0.0,1.0
2003-06-18,335.0,338.2345,331.0,338.0,1100,28.882645236812,29.1615136428373,28.5377778309993,29.1412957911715,12758.5266854413,0.0,1.0
2003-06-19,333.0,334.0,325.11,325.11,1800,28.7102115339057,28.7964283853588,28.0299605759402,28.0299605759402,20877.5891216312,0.0,1.0
2003-06-20,330.0,333.0,326.26,326.26,1400,28.4515609795462,28.7102115339057,28.1291099551113,28.1291099551113,16238.1248723798,0.0,1.0
2003-06-23,334.98,335.0,328.97,331.49,700,28.8809208997829,28.882645236812,28.3627576225494,28.5800240882114,8119.06243618993,0.0,1.0
2003-06-24,343.0,343.53,328.5,335.0,1600,29.5723800484374,29.6180749797075,28.3222357023664,28.882645236812,18557.8569970055,0.0,1.0
2003-06-25,342.0,344.0,328.01,344.0,700,29.4861631969842,29.6585968998905,28.2799894451543,29.6585968998905,8119.06243618992,0.0,1.0
2003-06-26,344.9,348.0,343.0,343.0,1100,29.7361920661984,30.0034643057032,29.5723800484374,29.5723800484374,12758.5266854413,0.0,1.0
2003-06-27,338.5,351.0,330.97,333.5,1600,29.1844042168981,30.2621148600627,28.5351913254557,28.7533199596323,18557.8569970055,0.0,1.0
2003-06-30,339.29,349.0,334.2,338.4,2800,29.2525155295461,30.0896811571564,28.8136717556495,29.1757825317528,32476.2497447597,0.0,1.0
2003-07-01,349.95,354.78,336.0,354.0,1100,30.1715871660369,30.5880145585557,28.9688620882652,30.5207654144222,12758.5266854413,0.0,1.0
2003-07-02,350.03,350.03,341.0,342.0,2400,30.1784845141532,30.1784845141532,29.399946345531,29.4861631969842,27836.7854955082,0.0,1.0
2003-07-03,351.98,351.98,349.0,349.0,400,30.3466073744868,30.3466073744868,30.0896811571564,30.0896811571564,4639.46424925139,0.0,1.0
2003-07-07,350.03,350.03,341.01,350.0,700,30.1784845141532,30.1784845141532,29.4008085140456,30.1758980086096,8119.0624361899,0.0,1.0
2003-07-08,349.999,353.03,349.999,350.0,1500,30.1758117917581,30.4371350685127,30.1758117917581,30.1758980086096,17397.9909346927,0.0,1.0
2003-07-09,350.0,350.02,349.99,349.99,900,30.1758980086096,30.1776223456386,30.175035840095,30.175035840095,10438.7945608156,0.0,1.0
2003-07-10,350.0,350.0101,349.9801,349.9801,1300,30.1758980086096,30.1767687988092,30.1741822932656,30.1741822932656,15078.258810067,0.0,1.0
2003-07-11,349.5,350.03,347.85,350.0,800,30.132789582883,30.1784845141532,29.9905317779852,30.1758980086096,9278.92849850276,0.0,1.0
2003-07-14,349.5,349.5,349.5,349.5,400,30.132789582883,30.132789582883,30.132789582883,30.132789582883,4639.46424925138,0.0,1.0
2003-07-15,347.43,347.43,346.57,346.57,900,29.9543207003749,29.9543207003749,29.8801742081252,29.8801742081252,10438.7945608156,0.0,1.0
2003-07-16,340.9,345.9,340.9,342.52,700,29.3913246603857,29.8224089176516,29.3913246603857,29.5309959597398,8119.06243618992,0.0,1.0
2003-07-17,347.42,347.42,347.42,347.42,100,29.9534585318604,29.9534585318604,29.9534585318604,29.9534585318604,1159.86606231284,0.0,1.0
2003-07-18,347.42,347.42,345.45,345.45,500,29.9534585318604,29.9534585318604,29.7836113344976,29.7836113344976,5799.33031156422,0.0,1.0
2003-07-21,337.77,337.8,337.77,337.8,200,29.1214659153373,29.1240524208809,29.1214659153373,29.1240524208809,2319.73212462569,0.0,1.0
2003-07-22,340.0,340.0,340.0,340.0,200,29.3137294940779,29.3137294940779,29.3137294940779,29.3137294940779,2319.73212462569,0.0,1.0
2003-07-23,336.8,336.8,336.8,336.8,100,29.1154307357356,29.1154307357356,29.1154307357356,29.1154307357356,1156.77491793594,0.9,1.0
2003-07-24,336.8,336.8,336.8,336.8,100,29.1154307357356,29.1154307357356,29.1154307357356,29.1154307357356,1156.77491793594,0.0,1.0
2003-07-25,340.0,340.0,336.09,336.09,200,29.3920619066214,29.3920619066214,29.0540531946953,29.0540531946953,2313.54983587188,0.0,1.0
2003-07-28,341.0,348.5,340.5,340.5,1500,29.4785091475232,30.1268634542869,29.4352855270723,29.4352855270723,17351.6237690391,0.0,1.0
2003-07-29,342.0,345.99,339.07,339.07,500,29.5649563884251,29.9098808796234,29.3116659725827,29.3116659725827,5783.87458967968,0.0,1.0
2003-07-30,337.0,338.0,337.0,338.0,200,29.1327201839159,29.2191674248178,29.1327201839159,29.2191674248178,2313.54983587188,0.0,1.0
2003-07-31,335.5,337.5,335.5,337.5,500,29.0030493225632,29.1759438043668,29.0030493225632,29.1759438043668,5783.87458967969,0.0,1.0
2003-08-01,333.0,333.0,327.0,332.01,1100,28.7869312203086,28.7869312203086,28.2682477748977,28.7013484518158,12724.5240972953,0.0,1.0
2003-08-04,330.12,335.0,330.12,335.0,400,28.5379631665114,28.9598257021123,28.5379631665114,28.9598257021123,4627.09967174375,0.0,1.0
2003-08-05,331.01,342.0,331.01,335.0,600,28.614901210914,29.5649563884251,28.614901210914,28.9598257021123,6940.64950761562,0.0,1.0
2003-08-06,332.5,334.43,332.5,334.4,400,28.7437075998577,28.9105507747982,28.7437075998577,28.9079573575712,4627.09967174375,0.0,1.0
2003-08-07,331.35,333.01,330.3,333.01,500,28.6442932728206,28.7877956927176,28.5535236698737,28.7877956927176,5783.87458967969,0.0,1.0
2003-08-08,334.0,335.95,334.0,335.95,300,28.8733784612104,29.041950580969,28.8733784612104,29.041950580969,3470.32475380782,0.0,1.0
2003-08-11,343.0,343.0,340.95,340.95,200,29.6514036293269,29.6514036293269,29.4741867854781,29.4741867854781,2313.54983587188,0.0,1.0
2003-08-12,343.0,343.0,332.0,332.0,200,29.6514036293269,29.6514036293269,28.7004839794068,28.7004839794068,2313.54983587188,0.0,1.0
2003-08-13,343.0,343.0,343.0,343.0,0,29.6514036293269,29.6514036293269,29.6514036293269,29.6514036293269,0,0.0,1.0
2003-08-14,343.0,343.0,343.0,343.0,0,29.6514036293269,29.6514036293269,29.6514036293269,29.6514036293269,0,0.0,1.0
2003-08-15,349.5,349.5,349.5,349.5,100,30.2133106951888,30.2133106951888,30.2133106951888,30.2133106951888,1156.77491793594,0.0,1.0
2003-08-18,350.5,350.5,349.7,349.7,200,30.2997579360906,30.2997579360906,30.2306001433691,30.2306001433691,2313.54983587188,0.0,1.0
2003-08-19,350.0,350.25,341.55,346.35,1000,30.2565343156397,30.2781461258651,29.5260551300192,29.941001886348,11567.7491793594,0.0,1.0
2003-08-20,342.55,342.55,336.05,336.05,800,29.6125023709211,29.6125023709211,29.0505953050592,29.0505953050592,9254.1993434875,0.0,1.0
2003-08-21,339.9,339.9,339.9,339.9,100,29.3834171825312,29.3834171825312,29.3834171825312,29.3834171825312,1156.77491793594,0.0,1.0
2003-08-22,344.0,352.0,333.5,333.5,1200,29.7378508702287,30.4294287974433,28.8301548407595,28.8301548407595,13881.2990152313,0.0,1.0
2003-08-25,339.5,339.5,338.7,338.7,200,29.3488382861705,29.3488382861705,29.279680493449,29.279680493449,2313.54983587188,0.0,1.0
2003-08-26,340.0,354.0,334.5,339.95,1700,29.3920619066214,30.602323279247,28.9166020816614,29.3877395445763,19665.173604911,0.0,1.0
2003-08-27,348.45,349.5,336.0,336.0,1100,30.1225410922419,30.2133106951888,29.0462729430141,29.0462729430141,12724.5240972953,0.0,1.0
2003-08-28,343.3,348.5,339.5,339.5,1900,29.6773378015974,30.1268634542869,29.3488382861705,29.3488382861705,21978.7234407829,0.0,1.0
2003-08-29,348.98,353.0,336.0,343.0,1400,30.1683581299198,30.5158760383452,29.0462729430141,29.6514036293269,16194.8488511032,0.0,1.0
2003-09-02,348.47,349.8,344.5,344.5,400,30.1242700370599,30.2392448674593,29.7810744906796,29.7810744906796,4627.09967174375,0.0,1.0
2003-09-03,344.3,347.0,341.4,341.4,300,29.7637850424993,29.9971925929342,29.513088043884,29.513088043884,3470.32475380781,0.0,1.0
2003-09-04,335.6,345.8,335.25,345.8,1400,29.0116940466534,29.893455903852,28.9814375123377,29.893455903852,16194.8488511031,0.0,1.0
2003-09-05,333.0,341.99,332.02,332.02,700,28.7869312203086,29.5640919160161,28.7022129242248,28.7022129242248,8097.42442555157,0.0,1.0
2003-09-08,332.63,336.49,330.35,330.35,600,28.7549457411749,29.088632091056,28.5578460319188,28.5578460319188,6940.64950761564,0.0,1.0
2003-09-09,332.3,339.98,332.3,339.0,400,28.7264181516773,29.3903329618034,28.7264181516773,29.3056146657196,4627.09967174376,0.0,1.0
2003-09-10,345.5,345.5,327.55,340.0,500,29.8675217315815,29.8675217315815,28.3157937573937,29.3920619066214,5783.87458967968,0.0,1.0
2003-09-11,330.37,339.0,330.37,336.64,1000,28.5595749767368,29.3056146657196,28.5595749767368,29.1015991771913,11567.7491793594,0.0,1.0
2003-09-12,330.5,335.89,330.01,331.79,1400,28.5708131180541,29.0367637465149,28.5284539700122,28.6823300588174,16194.8488511031,0.0,1.0
2003-09-15,334.44,334.44,334.44,334.44,100,28.9114152472073,28.9114152472073,28.9114152472073,28.9114152472073,1156.77491793594,0.0,1.0
2003-09-16,331.5,337.0,331.5,337.0,200,28.6572603589559,29.1327201839159,28.6572603589559,29.1327201839159,2313.54983587187,0.0,1.0
2003-09-17,336.6,337.0,333.75,336.0,500,29.0981412875552,29.1327201839159,28.851766650985,29.0462729430141,5783.87458967969,0.0,1.0
2003-09-18,331.64,334.8,331.64,334.8,400,28.6693629726821,28.9425362539319,28.6693629726821,28.9425362539319,4627.09967174376,0.0,1.0
2003-09-19,334.95,339.0,333.0,339.0,900,28.9555033400672,29.3056146657196,28.7869312203086,29.3056146657196,10410.9742614234,0.0,1.0
2003-09-22,331.05,334.5,331.05,334.5,700,28.6183591005501,28.9166020816614,28.6183591005501,28.9166020816614,8097.42442555156,0.0,1.0
2003-09-23,330.0,341.5,330.0,341.5,200,28.5275894976031,29.5217327679742,28.5275894976031,29.5217327679742,2313.54983587188,0.0,1.0
2003-09-24,338.0,338.0,338.0,338.0,100,29.2191674248178,29.2191674248178,29.2191674248178,29.2191674248178,1156.77491793594,0.0,1.0
2003-09-25,327.5,327.5,322.51,325.91,700,28.3114713953486,28.3114713953486,27.8800996632484,28.1740202823147,8097.42442555156,0.0,1.0
2003-09-26,327.0,327.0,324.1,324.1,500,28.2682477748977,28.2682477748977,28.0175507762824,28.0175507762824,5783.87458967968,0.0,1.0
2003-09-29,323.5,323.78,323.5,323.78,600,27.9656824317413,27.9898876591938,27.9656824317413,27.9898876591938,6940.64950761562,0.0,1.0
2003-09-30,320.0,320.67,317.5,320.67,400,27.6631170885849,27.7210367399891,27.4469989863303,27.7210367399891,4627.09967174375,0.0,1.0
2003-10-01,320.09,325.51,320.09,325.51,200,27.670897340266,28.1394413859539,27.670897340266,28.1394413859539,2313.54983587188,0.0,1.0
2003-10-02,319.95,319.95,318.6,318.61,300,27.6587947265398,27.6587947265398,27.5420909513223,27.5429554237313,3470.32475380781,0.0,1.0
2003-10-03,328.99,329.0,321.5,324.94,1100,28.4402777842923,28.4411422567013,27.7927879499376,28.0901664586399,12724.5240972953,0.0,1.0
2003-10-06,330.02,330.02,327.0,327.0,1200,28.5293184424212,28.5293184424212,28.2682477748977,28.2682477748977,13881.2990152312,0.0,1.0
2003-10-07,330.0,332.0,330.0,332.0,400,28.5275894976031,28.7004839794068,28.5275894976031,28.7004839794068,4627.09967174376,0.0,1.0
2003-10-08,323.0,323.55,320.25,320.25,700,27.9224588112903,27.9700047937863,27.6847288988103,27.6847288988103,8097.42442555158,0.0,1.0
2003-10-09,330.0,330.0,323.11,323.11,500,28.5275894976031,28.5275894976031,27.9319680077895,27.9319680077895,5783.8745896797,0.0,1.0
2003-10-10,323.5,327.2,322.5,322.5,1200,27.9656824317413,28.285537223078,27.8792351908394,27.8792351908394,13881.2990152312,0.0,1.0
2003-10-13,326.0,326.58,323.97,326.58,700,28.1818005339958,28.2319399337189,28.0063126349651,28.2319399337189,8097.42442555158,0.0,1.0
2003-10-14,327.6,328.33,327.6,328.33,300,28.3201161194388,28.3832226052971,28.3201161194388,28.3832226052971,3470.32475380781,0.0,1.0
2003-10-15,325.16,328.575,325.16,328.575,400,28.1091848516383,28.404402179318,28.1091848516383,28.404402179318,4627.09967174375,0.0,1.0
2003-10-16,325.0,325.5,320.55,325.5,1200,28.095353293094,28.1385769135449,27.7106630710809,28.1385769135449,13881.2990152313,0.0,1.0
2003-10-17,324.0,324.0,322.0,322.0,200,28.0089060521922,28.0089060521922,27.8360115703885,27.8360115703885,2313.54983587187,0.0,1.0
2003-10-20,329.95,333.49,329.95,333.49,400,28.523267135558,28.8292903683505,28.523267135558,28.8292903683505,4627.09967174376,0.0,1.0
2003-10-21,330.0,330.0,330.0,330.0,100,28.5275894976031,28.5275894976031,28.5275894976031,28.5275894976031,1156.77491793594,0.0,1.0
2003-10-22,321.0,327.48,321.0,327.475,800,27.8316892083434,28.3935251774091,27.8316892083434,28.3930916620008,9226.89234123153,0.95,1.0
2003-10-23,325.99,326.74,320.5,320.51,1200,28.2643375857566,28.3293648969911,27.7883376675205,27.7892046983369,13840.3385118473,0.0,1.0
2003-10-24,326.0,326.0,321.36,321.362,300,28.2652046165731,28.2652046165731,27.862902317736,27.8630757238993,3460.08462796182,0.0,1.0
2003-10-27,320.0,321.65,318.0,321.65,1000,27.7449861266975,27.8880462114133,27.5715799634056,27.8880462114133,11533.6154265394,0.0,1.0
2003-10-28,323.0,323.0,322.01,322.01,300,28.0050953716353,28.0050953716353,27.9192593208058,27.9192593208058,3460.08462796182,0.0,1.0
2003-10-29,323.0,323.0,323.0,323.0,0,28.0050953716353,28.0050953716353,28.0050953716353,28.0050953716353,0,0.0,1.0
2003-10-30,322.5,322.5,322.5,322.5,100,27.9617438308123,27.9617438308123,27.9617438308123,27.9617438308123,1153.36154265394,0.0,1.0
2003-10-31,322.5,322.5,322.5,322.5,0,27.9617438308123,27.9617438308123,27.9617438308123,27.9617438308123,0,0.0,1.0
2003-11-03,325.0,325.0,324.0,324.0,200,28.1785015349271,28.1785015349271,28.0917984532812,28.0917984532812,2306.72308530788,0.0,1.0
2003-11-04,318.0,318.0,315.85,315.85,700,27.5715799634056,27.5715799634056,27.3851683378669,27.3851683378669,8073.53079857759,0.0,1.0
2003-11-05,318.0,318.0,318.0,318.0,0,27.5715799634056,27.5715799634056,27.5715799634056,27.5715799634056,0,0.0,1.0
2003-11-06,324.0,324.0,324.0,324.0,100,28.0917984532812,28.0917984532812,28.0917984532812,28.0917984532812,1153.36154265394,0.0,1.0
2003-11-07,326.95,326.95,326.95,326.95,100,28.3475725441367,28.3475725441367,28.3475725441367,28.3475725441367,1153.36154265394,0.0,1.0
2003-11-10,322.49,322.49,322.49,322.49,100,27.9608767999959,27.9608767999959,27.9608767999959,27.9608767999959,1153.36154265394,0.0,1.0
2003-11-11,322.49,322.49,322.49,322.49,0,27.9608767999959,27.9608767999959,27.9608767999959,27.9608767999959,0,0.0,1.0
2003-11-12,320.0,320.0,320.0,320.0,100,27.7449861266975,27.7449861266975,27.7449861266975,27.7449861266975,1153.36154265394,0.0,1.0
2003-11-13,320.0,320.0,320.0,320.0,0,27.7449861266975,27.7449861266975,27.7449861266975,27.7449861266975,0,0.0,1.0
2003-11-14,320.0,320.0,320.0,320.0,0,27.7449861266975,27.7449861266975,27.7449861266975,27.7449861266975,0,0.0,1.0
2003-11-17,316.6,323.0,316.6,323.0,800,27.4501956491013,28.0050953716353,27.4501956491013,28.0050953716353,9226.89234123154,0.0,1.0
2003-11-18,318.0,319.53,318.0,319.53,300,27.5715799634056,27.7042356783239,27.5715799634056,27.7042356783239,3460.08462796183,0.0,1.0
2003-11-19,320.0,320.0,320.0,320.0,400,27.7449861266975,27.7449861266975,27.7449861266975,27.7449861266975,4613.44617061576,0.0,1.0
2003-11-20,317.5,322.52,316.5,322.52,600,27.5282284225827,27.9634778924452,27.4415253409367,27.9634778924452,6920.16925592364,0.0,1.0
2003-11-21,320.0,320.0,317.2,317.2,500,27.7449861266975,27.7449861266975,27.5022174980889,27.5022174980889,5766.8077132697,0.0,1.0
2003-11-24,325.0,329.5,325.0,329.5,600,28.1785015349271,28.5686654023338,28.1785015349271,28.5686654023338,6920.16925592365,0.0,1.0
2003-11-25,317.05,321.55,317.05,321.55,300,27.489212035842,27.8793759032487,27.489212035842,27.8793759032487,3460.08462796182,0.0,1.0
2003-11-26,320.0,320.0,316.5,316.82,400,27.7449861266975,27.7449861266975,27.4415253409367,27.4692703270634,4613.44617061576,0.0,1.0
2003-11-28,320.0,330.0,320.0,330.0,400,27.7449861266975,28.6120169431568,27.7449861266975,28.6120169431568,4613.44617061576,0.0,1.0
2003-12-01,316.0,316.6,316.0,316.6,500,27.3981738001138,27.4501956491013,27.3981738001138,27.4501956491013,5766.8077132697,0.0,1.0
2003-12-02,316.0,325.33,315.0,325.3,1500,27.3981738001138,28.2071135518703,27.3114707184678,28.2045124594209,17300.4231398091,0.0,1.0
2003-12-03,316.5,316.5,316.5,316.5,100,27.4415253409367,27.4415253409367,27.4415253409367,27.4415253409367,1153.36154265394,0.0,1.0
2003-12-04,315.2,315.2,313.0,313.0,400,27.328811334797,27.328811334797,27.138064555176,27.138064555176,4613.44617061577,0.0,1.0
2003-12-05,315.25,315.25,315.17,315.17,500,27.3331464888793,27.3331464888793,27.3262102423477,27.3262102423477,5766.80771326971,0.0,1.0
2003-12-08,316.0,318.0,315.185,315.185,600,27.3981738001138,27.5715799634056,27.3275107885723,27.3275107885723,6920.16925592364,0.0,1.0
2003-12-09,314.85,314.85,311.15,312.01,900,27.298465256221,27.298465256221,26.977663854131,27.0522285043465,10380.2538838854,0.0,1.0
2003-12-10,314.75,314.75,314.75,314.75,100,27.2897949480564,27.2897949480564,27.2897949480564,27.2897949480564,1153.36154265394,0.0,1.0
2003-12-11,314.75,314.75,314.75,314.75,0,27.2897949480564,27.2897949480564,27.2897949480564,27.2897949480564,0,0.0,1.0
2003-12-12,317.63,317.63,317.63,317.63,49800,27.5394998231966,27.5394998231966,27.5394998231966,27.5394998231966,574374.048241663,0.0,1.0
2003-12-15,318.0,323.05,318.0,323.05,200,27.5715799634056,28.0094305257176,27.5715799634056,28.0094305257176,2306.72308530788,0.0,1.0
2003-12-16,318.0,318.0,318.0,318.0,0,27.5715799634056,27.5715799634056,27.5715799634056,27.5715799634056,0,0.0,1.0
2003-12-17,319.5,319.5,315.0,315.0,700,27.7016345858745,27.7016345858745,27.3114707184678,27.3114707184678,8073.53079857759,0.0,1.0
2003-12-18,317.65,317.65,317.65,317.65,100,27.5412338848296,27.5412338848296,27.5412338848296,27.5412338848296,1153.36154265394,0.0,1.0
2003-12-19,312.31,312.31,312.31,312.31,200,27.0782394288403,27.0782394288403,27.0782394288403,27.0782394288403,2306.72308530788,0.0,1.0
2003-12-22,316.0,316.0,316.0,316.0,100,27.3981738001138,27.3981738001138,27.3981738001138,27.3981738001138,1153.36154265394,0.0,1.0
2003-12-23,313.29,316.0,313.29,313.29,300,27.1632084488533,27.3981738001138,27.1632084488533,27.1632084488533,3460.08462796182,0.0,1.0
2003-12-24,316.0,316.0,316.0,316.0,100,27.3981738001138,27.3981738001138,27.3981738001138,27.3981738001138,1153.36154265394,0.0,1.0
2003-12-26,314.0,316.0,305.2,310.15,1500,27.2247676368219,27.3981738001138,26.4617805183377,26.8909607724851,17300.4231398091,0.0,1.0
2003-12-29,314.85,320.0,314.85,320.0,3100,27.298465256221,27.7449861266975,27.298465256221,27.7449861266975,35754.2078222721,0.0,1.0
2003-12-30,314.85,314.85,314.85,314.85,0,27.298465256221,27.298465256221,27.298465256221,27.298465256221,0,0.0,1.0
2003-12-31,314.0,314.0,311.0,311.25,500,27.2247676368219,27.2247676368219,26.9646583918841,26.9863341622956,5766.80771326971,0.0,1.0
2004-01-02,314.0,314.0,314.0,314.0,0,27.2247676368219,27.2247676368219,27.2247676368219,27.2247676368219,0,0.0,1.0
2004-01-05,305.0,314.0,305.0,314.0,700,26.4444399020086,27.2247676368219,26.4444399020086,27.2247676368219,8073.53079857757,0.0,1.0
2004-01-06,305.0,305.0,303.0,305.0,2300,26.4444399020086,26.4444399020086,26.2710337387167,26.4444399020086,26527.3154810406,0.0,1.0
2004-01-07,307.01,307.01,304.011,304.011,300,26.6187130961169,26.6187130961169,26.3586905542607,26.3586905542607,3460.08462796182,0.0,1.0
2004-01-08,304.82,305.0,304.82,305.0,1600,26.4288333473123,26.4444399020086,26.4288333473123,26.4444399020086,18453.784682463,0.0,1.0
2004-01-09,303.66,305.0,303.66,305.0,600,26.328257772603,26.4444399020086,26.328257772603,26.4444399020086,6920.16925592364,0.0,1.0
2004-01-12,303.0,305.0,303.0,303.0,300,26.2710337387167,26.4444399020086,26.2710337387167,26.2710337387167,3460.08462796182,0.0,1.0
2004-01-13,303.0,313.75,303.0,313.75,1100,26.2710337387167,27.2030918664104,26.2710337387167,27.2030918664104,12686.9769691933,0.0,1.0
2004-01-14,302.0,304.12,302.0,304.12,1500,26.1843306570708,26.3681411901601,26.1843306570708,26.3681411901601,17300.4231398091,0.0,1.0
2004-01-15,305.0,305.0,303.0,303.0,400,26.4444399020086,26.4444399020086,26.2710337387167,26.2710337387167,4613.44617061575,0.0,1.0
2004-01-16,309.99,309.99,301.0,301.0,1900,26.8770882794217,26.8770882794217,26.0976275754248,26.0976275754248,21913.8693104249,0.0,1.0
2004-01-20,315.0,323.4,305.0,307.75,2400,27.3114707184678,28.0397766042937,26.4444399020086,26.6828733765349,27680.6770236946,0.0,1.0
2004-01-21,330.0,345.0,310.5,310.5,4600,28.6943848707204,29.9986750921168,26.9988075829051,26.9988075829051,52902.336357416,0.95,1.0
2004-01-22,306.07,332.0,306.07,330.0,3000,26.6136072041861,28.8682902335733,26.6136072041861,28.6943848707204,34501.5237113582,0.0,1.0
2004-01-23,306.07,306.07,306.07,306.07,0,26.6136072041861,26.6136072041861,26.6136072041861,26.6136072041861,0,0.0,1.0
2004-01-26,326.0,328.0,322.0,322.0,300,28.3465741450147,28.5204795078676,27.998763419309,27.998763419309,3450.15237113583,0.0,1.0
2004-01-27,326.0,326.0,326.0,326.0,0,28.3465741450147,28.3465741450147,28.3465741450147,28.3465741450147,0,0.0,1.0
2004-01-28,326.0,326.0,326.0,326.0,0,28.3465741450147,28.3465741450147,28.3465741450147,28.3465741450147,0,0.0,1.0
2004-01-29,326.0,326.0,326.0,326.0,0,28.3465741450147,28.3465741450147,28.3465741450147,28.3465741450147,0,0.0,1.0
2004-01-30,315.0,315.0,309.0,309.0,300,27.390094649324,27.390094649324,26.8683785607655,26.8683785607655,3450.15237113583,0.0,1.0
2004-02-02,313.71,313.71,313.709,313.709,200,27.277925690284,27.277925690284,27.2778387376025,27.2778387376025,2300.10158075721,0.0,1.0
2004-02-03,313.71,313.71,313.71,313.71,0,27.277925690284,27.277925690284,27.277925690284,27.277925690284,0,0.0,1.0
2004-02-04,308.0,308.0,308.0,308.0,200,26.7814258793391,26.7814258793391,26.7814258793391,26.7814258793391,2300.10158075721,0.0,1.0
2004-02-05,323.05,323.05,323.05,323.05,100,28.0900637348068,28.0900637348068,28.0900637348068,28.0900637348068,1150.05079037861,0.0,1.0
2004-02-06,323.05,323.05,323.05,323.05,0,28.0900637348068,28.0900637348068,28.0900637348068,28.0900637348068,0,0.0,1.0
2004-02-09,304.0,308.41,304.0,308.41,300,26.4336151536334,26.8170764787239,26.4336151536334,26.8170764787239,3450.15237113582,0.0,1.0
2004-02-10,304.01,305.6,304.01,305.6,600,26.4344846804476,26.5727394439156,26.4344846804476,26.5727394439156,6900.30474227166,0.0,1.0
2004-02-11,305.0,305.06,305.0,305.06,200,26.5205678350598,26.5257849959454,26.5205678350598,26.5257849959454,2300.10158075722,0.0,1.0
2004-02-12,304.0,305.1,304.0,305.1,500,26.4336151536334,26.5292631032024,26.4336151536334,26.5292631032024,5750.25395189303,0.0,1.0
2004-02-13,304.0,304.0,304.0,304.0,0,26.4336151536334,26.4336151536334,26.4336151536334,26.4336151536334,0,0.0,1.0
2004-02-17,309.13,309.13,307.799,307.799,300,26.8796824093509,26.8796824093509,26.7639483903724,26.7639483903724,3450.15237113583,0.0,1.0
2004-02-18,323.02,323.45,314.5,314.7,3100,28.087455154364,28.1248448073773,27.3466183086108,27.3640088448961,35651.5745017368,0.0,1.0
2004-02-19,323.02,323.02,323.02,323.02,0,28.087455154364,28.087455154364,28.087455154364,28.087455154364,0,0.0,1.0
2004-02-20,321.5,321.5,318.75,318.75,200,27.9552870785958,27.9552870785958,27.7161672046731,27.7161672046731,2300.10158075722,0.0,1.0
2004-02-23,323.35,323.35,318.0,318.0,200,28.1161495392347,28.1161495392347,27.6509526936033,27.6509526936033,2300.10158075722,0.0,1.0
2004-02-24,323.75,323.75,323.5,323.5,200,28.1509306118053,28.1509306118053,28.1291924414487,28.1291924414487,2300.10158075721,0.0,1.0
2004-02-25,326.0,326.0,325.0,325.0,800,28.3465741450147,28.3465741450147,28.2596214635883,28.2596214635883,9200.40632302887,0.0,1.0
2004-02-26,318.15,318.15,318.15,318.15,600,27.6639955958173,27.6639955958173,27.6639955958173,27.6639955958173,6900.30474227164,0.0,1.0
2004-02-27,324.99,330.0,324.99,326.0,2300,28.258751936774,28.6943848707204,28.258751936774,28.3465741450147,26451.168178708,0.0,1.0
2004-03-01,324.99,324.99,324.99,324.99,0,28.258751936774,28.258751936774,28.258751936774,28.258751936774,0,0.0,1.0
2004-03-02,324.99,324.99,324.99,324.99,0,28.258751936774,28.258751936774,28.258751936774,28.258751936774,0,0.0,1.0
2004-03-03,324.99,324.99,324.99,324.99,0,28.258751936774,28.258751936774,28.258751936774,28.258751936774,0,0.0,1.0
2004-03-04,324.99,324.99,324.99,324.99,0,28.258751936774,28.258751936774,28.258751936774,28.258751936774,0,0.0,1.0
2004-03-05,345.5,348.0,340.0,344.0,4800,30.04215143283,30.2595331363961,29.5639116849847,29.9117224106904,55202.4379381732,0.0,1.0
2004-03-08,348.5,348.799,348.0,348.0,500,30.3030094771093,30.3290083288558,30.2595331363961,30.2595331363961,5750.25395189304,0.0,1.0
2004-03-09,344.5,347.5,344.15,347.5,1100,29.9551987514036,30.2160567956829,29.9247653129043,30.2160567956829,12650.5586941647,0.0,1.0
2004-03-10,348.75,348.75,345.0,347.75,600,30.3247476474659,30.3247476474659,29.9986750921168,30.2377949660395,6900.30474227165,0.0,1.0
2004-03-11,345.0,346.375,344.99,346.375,600,29.9986750921168,30.1182350290781,29.9978055653025,30.1182350290781,6900.30474227165,0.0,1.0
2004-03-12,344.01,347.998,344.001,345.0,500,29.9125919375047,30.2593592310332,29.9118093633718,29.9986750921168,5750.25395189303,0.0,1.0
2004-03-15,347.4,347.5,346.375,346.375,600,30.2073615275402,30.2160567956829,30.1182350290781,30.1182350290781,6900.30474227166,0.0,1.0
2004-03-16,346.99,346.99,343.1,343.1,400,30.1717109281554,30.1717109281554,29.8334649974066,29.8334649974066,4600.20316151443,0.0,1.0
2004-03-17,346.0,352.4,346.0,347.0,1200,30.0856277735432,30.6421249346724,30.0856277735432,30.1725804549697,13800.6094845433,0.0,1.0
2004-03-18,346.5,347.5,346.0,347.0,600,30.1291041142564,30.2160567956829,30.0856277735432,30.1725804549697,6900.30474227166,0.0,1.0
2004-03-19,350.0,353.0,346.45,349.0,2200,30.4334384992489,30.6942965435282,30.1247564801851,30.3464858178225,25301.1173883294,0.0,1.0
2004-03-22,350.0,352.0,347.0,348.01,1600,30.4334384992489,30.6073438621018,30.1725804549697,30.2604026632104,18400.8126460578,0.0,1.0
2004-03-23,348.0,348.0,348.0,348.0,400,30.2595331363961,30.2595331363961,30.2595331363961,30.2595331363961,4600.20316151443,0.0,1.0
2004-03-24,351.0,351.0,349.75,349.75,600,30.5203911806754,30.5203911806754,30.4117003288923,30.4117003288923,6900.30474227164,0.0,1.0
2004-03-25,353.929,353.929,346.001,346.001,300,30.7750755845734,30.7750755845734,30.0857147262247,30.0857147262247,3450.15237113582,0.0,1.0
2004-03-26,360.0,360.0,350.1,354.0,1300,31.3029653135132,31.3029653135132,30.4421337673916,30.7812492249546,14950.6602749219,0.0,1.0
2004-03-29,355.0,360.0,354.0,360.0,400,30.8682019063811,31.3029653135132,30.7812492249546,31.3029653135132,4600.20316151443,0.0,1.0
2004-03-30,358.39,362.0,357.01,357.04,1000,31.1629714964166,31.476870676366,31.0429767960482,31.045585376491,11500.5079037861,0.0,1.0
2004-03-31,360.0,362.0,354.01,359.0,1900,31.3029653135132,31.476870676366,30.7821187517689,31.2160126320868,21850.9650171935,0.0,1.0
2004-04-01,360.0,360.0,358.0,359.7,400,31.3029653135132,31.3029653135132,31.1290599506603,31.2768795090853,4600.20316151443,0.0,1.0
2004-04-02,361.9,361.9,357.0,359.2,1400,31.4681754082234,31.4681754082234,31.0421072692339,31.2334031683721,16100.7110653005,0.0,1.0
2004-04-05,363.8,363.8,360.2,360.2,1200,31.6333855029336,31.6333855029336,31.3203558497985,31.3203558497985,13800.6094845433,0.0,1.0
2004-04-06,362.99,363.8,362.99,363.8,200,31.5629538309782,31.6333855029336,31.5629538309782,31.6333855029336,2300.10158075722,0.0,1.0
2004-04-07,356.05,370.0,356.05,366.95,4600,30.9595022218788,32.1724921277775,30.9595022218788,31.9072864494269,52902.336357416,0.0,1.0
2004-04-08,354.3,359.999,353.5,358.6,700,30.8073350293826,31.3028783608318,30.7377728842414,31.1812315595162,8050.35553265025,0.0,1.0
2004-04-12,360.989,361.0,360.989,361.0,200,31.3889615154439,31.3899179949396,31.3889615154439,31.3899179949396,2300.10158075722,0.0,1.0
2004-04-13,353.5,359.2,353.5,359.0,400,30.7377728842414,31.2334031683721,30.7377728842414,31.2160126320868,4600.20316151444,0.0,1.0
2004-04-14,360.0,360.0,360.0,360.0,100,31.3029653135132,31.3029653135132,31.3029653135132,31.3029653135132,1150.05079037861,0.0,1.0
2004-04-15,360.0,360.0,360.0,360.0,100,31.3029653135132,31.3029653135132,31.3029653135132,31.3029653135132,1150.05079037861,0.0,1.0
2004-04-16,356.999,356.999,345.04,355.0,700,31.0420203165525,31.0420203165525,30.0021531993739,30.8682019063811,8050.35553265025,0.0,1.0
2004-04-19,370.0,371.5,350.301,355.1,3000,32.1724921277775,32.3029211499171,30.4596112563583,30.8768971745237,34501.5237113582,0.0,1.0
2004-04-20,376.0,378.3,371.05,371.92,3900,32.694208216336,32.8941993836168,32.2637924432752,32.3394412761162,44851.9808247657,0.0,1.0
2004-04-21,387.11,393.94,387.11,393.94,5500,33.7428575543387,34.3382018159081,33.7428575543387,34.3382018159081,63097.9458859209,0.95,1.0
2004-04-22,379.3,385.0,379.3,385.0,500,33.0620905436715,33.5589371455669,33.0620905436715,33.5589371455669,5736.17689872008,0.0,1.0
2004-04-23,380.0,389.95,368.1,389.95,4100,33.1231067930271,33.9904091945813,32.0858305539823,33.9904091945813,47036.6505695046,0.0,1.0
2004-04-26,374.799,386.95,374.799,386.95,400,32.6697560603151,33.7289109830574,32.6697560603151,33.7289109830574,4588.94151897607,0.0,1.0
2004-04-27,375.0,375.0,371.011,374.0,1600,32.6872764404872,32.6872764404872,32.339570985231,32.6001103699793,18355.7660759043,0.0,1.0
2004-04-28,363.161,365.0,363.161,365.0,200,31.6553173317434,31.8156157354076,31.6553173317434,31.8156157354076,2294.47075948803,0.0,1.0
2004-04-29,362.99,365.0,362.99,365.0,200,31.6404119336866,31.8156157354076,31.6404119336866,31.8156157354076,2294.47075948803,0.0,1.0
2004-04-30,365.0,365.0,356.0,356.0,600,31.8156157354076,31.8156157354076,31.0311211008359,31.0311211008359,6883.41227846409,0.0,1.0
2004-05-03,357.0,369.95,357.0,369.95,200,31.1182871713438,32.247087784422,31.1182871713438,32.247087784422,2294.47075948804,0.0,1.0
2004-05-04,360.0,360.0,360.0,360.0,100,31.3797853828677,31.3797853828677,31.3797853828677,31.3797853828677,1147.23537974402,0.0,1.0
2004-05-05,360.0,360.0,360.0,360.0,0,31.3797853828677,31.3797853828677,31.3797853828677,31.3797853828677,0,0.0,1.0
2004-05-06,362.85,364.989,353.0,364.0,700,31.6282086838154,31.814656908632,30.769622889312,31.7284496648996,8030.64765820812,0.0,1.0
2004-05-07,360.0,363.54,360.0,363.54,800,31.3797853828677,31.6883532724659,31.3797853828677,31.6883532724659,9177.88303795214,0.0,1.0
2004-05-10,335.11,358.0,333.5,358.0,1600,29.2102218879245,31.2054532418518,29.0698845144066,31.2054532418518,18355.7660759042,0.0,1.0
2004-05-11,35.12,35.248,32.06,32.06,2610,30.6127239623976,30.7242965326478,27.9454422048539,27.9454422048539,2994.28434113189,0.0,10.0
2004-05-12,34.47,35.69,32.88,35.52,20300,30.0461445040959,31.109570564293,28.6602039830192,30.9613882444295,23288.8782088035,0.0,1.0
2004-05-13,32.63,35.25,32.162,35.2,17300,28.4422888067493,30.726039854058,28.034351596772,30.682456818804,19847.1720695715,0.0,1.0
2004-05-14,28.28,32.85,27.5,31.96,59800,24.6505647396528,28.6340541618668,23.9706693896906,27.8582761343459,68604.6757086921,0.0,1.0
2004-05-17,27.32,29.68,26.05,28.02,24400,23.8137704627763,25.8708897267643,22.7067613673251,24.4239329563321,27992.543265754,0.0,1.0
2004-05-18,27.09,28.12,27.0,27.25,11900,23.613288500608,24.51109902684,23.5348390371508,23.7527542134207,13652.1010189538,0.0,1.0
2004-05-19,27.0,27.95,27.0,27.06,9900,23.5348390371508,24.3629167069765,23.5348390371508,23.5871386794556,11357.6302594658,0.0,1.0
2004-05-20,26.39,27.15,26.26,27.15,11500,23.0031260070522,23.6655881429128,22.8898101153919,23.6655881429128,13193.2068670562,0.0,1.0
2004-05-21,26.25,26.6,26.2448,26.6,11400,22.8810935083411,23.1861747551189,22.8765608726746,23.1861747551189,13078.4833290818,0.0,1.0
2004-05-24,26.13,27.0,25.11,26.12,31900,22.7764942237315,23.5348390371508,21.8874003045502,22.7677776166807,36596.8086138341,0.0,1.0
2004-05-25,28.12,28.8,26.002,26.3,28700,24.51109902684,25.1038283062942,22.6649216534813,22.924676543595,32925.6553986533,0.0,1.0
2004-05-26,29.0,29.0,28.0,28.0,15800,25.2781604473101,25.2781604473101,24.4064997422305,24.4064997422305,18126.3189999555,0.0,1.0
2004-05-27,28.55,29.5,28.13,28.13,25900,24.8859131300243,25.71399079985,24.5198156338908,24.5198156338908,29713.39633537,0.0,1.0
2004-05-28,28.83,29.49,28.34,29.49,5700,25.1299781274466,25.7052741927992,24.7028643819575,25.7052741927992,6539.24166454089,0.0,1.0
2004-06-01,28.99,29.34,28.63,28.82,11000,25.2694438402593,25.5745250870372,24.9556459864306,25.1212615203958,12619.5891771842,0.0,1.0
2004-06-02,29.2,29.3,28.06,28.06,9200,25.4524925883261,25.539658658834,24.4587993845352,24.4587993845352,10554.5654936449,0.0,1.0
2004-06-03,28.97,29.05,28.87,28.9,9100,25.2520106261577,25.3217434825641,25.1648445556498,25.1909943768022,10439.8419556706,0.0,1.0
2004-06-04,28.99,29.31,28.85,29.03,9700,25.2694438402593,25.5483752658848,25.1474113415482,25.3043102684625,11128.183183517,0.0,1.0
2004-06-07,29.0,29.0,28.65,28.96,10700,25.2781604473101,25.2781604473101,24.9730792005322,25.2432940191069,12275.418563261,0.0,1.0
2004-06-08,28.99,29.0,28.3,28.722,8700,25.2694438402593,25.2781604473101,24.6679979537544,25.035838771298,9980.94780377295,0.0,1.0
2004-06-09,28.06,29.0,28.0,28.98,7100,24.4587993845352,25.2781604473101,24.4064997422305,25.2607272332085,8145.37119618253,0.0,1.0
2004-06-10,28.46,28.92,27.75,28.61,13300,24.8074636665671,25.2084275909038,24.1885845659606,24.9382127723291,15258.2305505954,0.0,1.0
2004-06-14,28.2,28.9,28.01,28.01,7000,24.5808318832464,25.1909943768022,24.4152163492813,24.4152163492813,8030.64765820811,0.0,1.0
2004-06-15,28.77,28.77,27.52,28.04,8600,25.0776784851418,25.0776784851418,23.9881026037922,24.4413661704336,9866.22426579854,0.0,1.0
2004-06-16,28.23,28.98,28.21,28.21,5400,24.6069817043988,25.2607272332085,24.5895484902972,24.5895484902972,6195.07105061768,0.0,1.0
2004-06-17,27.43,28.5,27.411,28.5,7500,23.9096531403351,24.8423300947703,23.8930915869385,24.8423300947703,8604.26534808011,0.0,1.0
2004-06-18,26.25,27.59,26.15,27.4,31700,22.8810935083411,24.0491188531478,22.7939274378331,23.8835033191827,36367.3615378852,0.0,1.0
2004-06-21,25.74,26.86,25.67,26.35,20700,22.4365465487504,23.4128065384396,22.3755302993949,22.968259578849,23747.7723607012,0.0,1.0
2004-06-22,25.75,27.0,25.45,25.6,8600,22.4452631558012,23.5348390371508,22.1837649442773,22.3145140500393,9866.22426579855,0.0,1.0
2004-06-23,27.4,27.4,26.06,26.89,4500,23.8835033191827,23.8835033191827,22.7154779743759,23.438956359592,5162.55920884807,0.0,1.0
2004-06-24,26.12,26.96,25.57,26.93,22600,22.7677776166807,23.4999726089476,22.2883642288869,23.4738227877952,25927.5195822148,0.0,1.0
2004-06-25,25.62,26.51,25.62,26.07,30100,22.3319472641409,23.1077252916618,22.3319472641409,22.7241945814267,34531.7849302948,0.0,1.0
2004-06-28,26.3,26.66,26.0,26.0,9600,22.924676543595,23.2384743974237,22.6631783320711,22.6631783320711,11013.4596455426,0.0,1.0
2004-06-29,26.48,27.42,26.0,26.16,9100,23.0815754705094,23.9009365332843,22.6631783320711,22.8026440448839,10439.8419556705,0.0,1.0
2004-06-30,26.83,27.3,26.82,27.3,14000,23.3866567172873,23.7963372486747,23.3779401102365,23.7963372486747,16061.2953164162,0.0,1.0
2004-07-01,26.78,27.1,26.78,26.93,32000,23.3430736820333,23.6220051076588,23.3430736820333,23.4738227877952,36711.5321518085,0.0,1.0
2004-07-02,26.74,27.0,26.42,26.42,3400,23.3082072538301,23.5348390371508,23.0292758282046,23.0292758282046,3900.60029112965,0.0,1.0
2004-07-06,26.46,27.08,26.25,26.75,7200,23.0641422564078,23.6045718935572,22.8810935083411,23.3169238608809,8260.09473415691,0.0,1.0
2004-07-07,26.2,26.56,26.0,26.09,26000,22.8375104730871,23.1513083269158,22.6631783320711,22.7416277955283,29828.1198733444,0.0,1.0
2004-07-08,25.96,26.28,25.9,25.9,13900,22.628311903868,22.9072433294935,22.5760122615632,22.5760122615632,15946.5717784418,0.0,1.0
2004-07-09,26.0,26.099,25.98,26.0,25000,22.6631783320711,22.749472741874,22.6457451179696,22.6631783320711,28680.8844936005,0.0,1.0
2004-07-12,26.01,26.3,26.0,26.0,14500,22.6718949391219,22.924676543595,22.6631783320711,22.6631783320711,16634.9130062883,0.0,1.0
2004-07-13,26.0,26.14,26.0,26.01,16600,22.6631783320711,22.7852108307823,22.6631783320711,22.6718949391219,19044.1073037507,0.0,1.0
2004-07-14,26.0,26.14,25.95,26.0,24300,22.6631783320711,22.7852108307823,22.6195952968172,22.6631783320711,27877.8197277796,0.0,1.0
2004-07-15,25.95,26.21,25.801,26.2,17700,22.6195952968172,22.8462270801379,22.4897178517603,22.8375104730871,20306.0662214691,0.0,1.0
2004-07-16,26.0,26.13,25.95,25.95,27900,22.6631783320711,22.7764942237315,22.6195952968172,22.6195952968172,32007.8670948581,0.0,1.0
2004-07-19,26.0,26.1,25.85,26.0,12300,22.6631783320711,22.7503444025791,22.5324292263092,22.6631783320711,14110.9951708514,0.0,1.0
2004-07-20,26.05,26.1,25.86,25.86,16800,22.7067613673251,22.7503444025791,22.54114583336,22.54114583336,19273.5543796995,0.0,1.0
2004-07-21,25.96,27.55,25.0,27.55,14100,22.7111196708505,24.1021320081638,21.8712631653029,24.1021320081638,16117.0389353284,0.095,1.0
2004-07-22,26.01,26.02,25.4,25.85,11900,22.7548621971811,22.7636107024472,22.2212033759477,22.6148861129232,13602.3236404545,0.0,1.0
2004-07-23,24.9,26.05,24.9,25.8,7300,21.7837781126417,22.7898562182456,21.7837781126417,22.5711435865926,8344.2825693544,0.0,1.0
2004-07-26,26.0,26.0,25.0,26.0,7300,22.746113691915,22.746113691915,21.8712631653029,22.746113691915,8344.28256935441,0.0,1.0
2004-07-27,25.99,26.02,25.76,26.0,11100,22.7373651866489,22.7636107024472,22.5361495655281,22.746113691915,12687.8817150457,0.0,1.0
2004-07-28,25.9,26.04,25.55,25.56,5900,22.6586286392538,22.7811077129795,22.3524309549396,22.3611794602057,6744.00919988918,0.0,1.0
2004-07-29,26.03,26.1,25.825,25.825,9100,22.7723592077134,22.8335987445762,22.5930148497579,22.5930148497579,10401.776901524,0.0,1.0
2004-07-30,25.91,26.1,25.86,25.86,19800,22.6673771445199,22.8335987445762,22.6236346181893,22.6236346181893,22632.4376538654,0.0,1.0
2004-08-02,26.1,26.1,25.9,26.1,9000,22.8335987445762,22.8335987445762,22.6586286392538,22.8335987445762,10287.4716608479,0.0,1.0
2004-08-03,25.97,26.05,25.75,25.75,6000,22.7198681761166,22.7898562182456,22.527401060262,22.527401060262,6858.31444056528,0.0,1.0
2004-08-04,26.0,26.05,25.75,25.875,6600,22.746113691915,22.7898562182456,22.527401060262,22.6367573760885,7544.14588462179,0.0,1.0
2004-08-05,26.07,26.07,25.27,25.77,5000,22.8073532287779,22.8073532287779,22.1074728074882,22.5448980707942,5715.26203380438,0.0,1.0
2004-08-06,25.31,26.1,25.3,25.43,9800,22.1424668285526,22.8335987445762,22.1337183232865,22.2474488917461,11201.9135862566,0.0,1.0
2004-08-09,25.3,26.05,25.3,25.31,4200,22.1337183232865,22.7898562182456,22.1337183232865,22.1424668285526,4800.82010839569,0.0,1.0
2004-08-10,25.9,26.05,25.3,25.46,4700,22.6586286392538,22.7898562182456,22.1337183232865,22.2736944075445,5372.34631177612,0.0,1.0
2004-08-11,26.07,26.24,25.32,25.32,4900,22.8073532287779,22.9560778183019,22.1512153338188,22.1512153338188,5600.95679312829,0.0,1.0
2004-08-12,25.0,25.75,25.0,25.32,10900,21.8712631653029,22.527401060262,21.8712631653029,22.1512153338188,12459.2712336936,0.0,1.0
2004-08-13,25.0,25.86,24.9,25.86,1700,21.8712631653029,22.6236346181893,21.7837781126417,22.6236346181893,1943.18909149349,0.0,1.0
2004-08-16,25.89,25.89,25.24,25.24,1000,22.6498801339877,22.6498801339877,22.0812272916898,22.0812272916898,1143.05240676088,0.0,1.0
2004-08-17,25.81,25.85,25.05,25.85,6200,22.5798920918587,22.6148861129232,21.9150056916335,22.6148861129232,7086.92492191744,0.0,1.0
2004-08-18,25.78,25.78,25.08,25.42,18500,22.5536465760603,22.5536465760603,21.9412512074319,22.23870038648,21146.4695250763,0.0,1.0
2004-08-19,25.05,25.13,24.95,25.08,12600,21.9150056916335,21.9849937337625,21.8275206389723,21.9412512074319,14402.4603251871,0.0,1.0
2004-08-20,25.02,25.49,25.02,25.49,15500,21.8887601758351,22.2999399233428,21.8887601758351,22.2999399233428,17717.3123047936,0.0,1.0
2004-08-23,25.0,25.22,24.91,25.22,15500,21.8712631653029,22.0637302811576,21.7925266179078,22.0637302811576,17717.3123047936,0.0,1.0
2004-08-24,25.01,25.54,25.0,25.54,28000,21.880011670569,22.3436824496734,21.8712631653029,22.3436824496734,32005.4673893046,0.0,1.0
2004-08-25,25.05,25.58,25.0,25.58,14400,21.9150056916335,22.3786764707379,21.8712631653029,22.3786764707379,16459.9546573566,0.0,1.0
2004-08-26,25.0,25.15,25.0,25.15,9500,21.8712631653029,22.0024907442947,21.8712631653029,22.0024907442947,10858.9978642283,0.0,1.0
2004-08-27,25.0,25.1,25.0,25.1,10100,21.8712631653029,21.9587482179641,21.8712631653029,21.9587482179641,11544.8293082849,0.0,1.0
2004-08-30,24.9,25.1,24.9,25.1,6800,21.7837781126417,21.9587482179641,21.7837781126417,21.9587482179641,7772.75636597396,0.0,1.0
2004-08-31,25.0,25.14,24.98,25.14,7100,21.8712631653029,21.9937422390286,21.8537661547706,21.9937422390286,8115.67208800223,0.0,1.0
2004-09-01,24.9,26.25,24.9,25.24,40200,21.7837781126417,22.964826323568,21.7837781126417,22.0812272916898,45950.7067517872,0.0,1.0
2004-09-02,24.92,25.14,24.5,24.5,6700,21.8012751231739,21.9937422390286,21.4338379019968,21.4338379019968,7658.45112529789,0.0,1.0
2004-09-03,24.92,25.28,24.9,25.25,10800,21.8012751231739,22.1162213127543,21.7837781126417,22.0899757969559,12344.9659930175,0.0,1.0
2004-09-07,25.05,25.63,24.91,25.63,40200,21.9150056916335,22.4224189970685,21.7925266179078,22.4224189970685,45950.7067517873,0.0,1.0
2004-09-08,24.9,25.1,24.9,25.0,10900,21.7837781126417,21.9587482179641,21.7837781126417,21.8712631653029,12459.2712336936,0.0,1.0
2004-09-09,25.0,25.05,24.9,24.9,11200,21.8712631653029,21.9150056916335,21.7837781126417,21.7837781126417,12802.1869557218,0.0,1.0
2004-09-10,24.91,25.08,24.901,24.95,8000,21.7925266179078,21.9412512074319,21.7846529631683,21.8275206389723,9144.41925408702,0.0,1.0
2004-09-13,24.98,25.2,24.9,25.2,7000,21.8537661547706,22.0462332706253,21.7837781126417,22.0462332706253,8001.36684732616,0.0,1.0
2004-09-14,25.01,25.01,24.5,24.73,13000,21.880011670569,21.880011670569,21.4338379019968,21.6350535231176,14859.6812878914,0.0,1.0
2004-09-15,25.39,25.39,24.95,25.0,22800,22.2124548706816,22.2124548706816,21.8275206389723,21.8712631653029,26061.594874148,0.0,1.0
2004-09-16,25.45,25.45,24.902,25.01,41600,22.2649459022783,22.2649459022783,21.7855278136949,21.880011670569,47550.9801212526,0.0,1.0
2004-09-17,25.03,25.82,25.03,25.35,31600,21.8975086811013,22.5886405971248,21.8975086811013,22.1774608496171,36120.4560536437,0.0,1.0
2004-09-20,25.35,25.74,24.95,25.66,10300,22.1774608496171,22.5186525549959,21.8275206389723,22.4486645128669,11773.4397896371,0.0,1.0
2004-09-21,25.62,26.0,25.0,26.0,22900,22.4136704918024,22.746113691915,21.8712631653029,22.746113691915,26175.9001148241,0.0,1.0
2004-09-22,25.51,26.0,25.45,26.0,20500,22.3174369338751,22.746113691915,22.2649459022783,22.746113691915,23432.574338598,0.0,1.0
2004-09-23,25.99,26.59,25.5,26.29,17600,22.7373651866489,23.2622755026162,22.3086884286089,22.9998203446325,20117.7223589914,0.0,1.0
2004-09-24,25.87,26.58,25.86,26.58,6400,22.6323831234554,23.25352699735,22.6236346181893,23.25352699735,7315.53540326963,0.0,1.0
2004-09-27,25.75,26.2,25.51,25.8,6500,22.527401060262,22.9210837972374,22.3174369338751,22.5711435865926,7429.8406439457,0.0,1.0
2004-09-28,26.11,26.13,25.6,25.95,9300,22.8423472498423,22.8598442603746,22.3961734812702,22.7023711655844,10630.3873828762,0.0,1.0
2004-09-29,27.0,27.0,25.51,25.51,13700,23.6209642185271,23.6209642185271,22.3174369338751,22.3174369338751,15659.817972624,0.0,1.0
2004-09-30,26.73,27.25,26.52,26.52,16600,23.3847545763419,23.8396768501802,23.2010359657533,23.2010359657533,18974.6699522305,0.0,1.0
2004-10-01,27.5,27.55,26.56,26.56,4400,24.0583894818332,24.1021320081638,23.2360299868178,23.2360299868178,5029.43058974786,0.0,1.0
2004-10-04,27.5,27.75,26.7,26.9,17900,24.0583894818332,24.2771021134862,23.3585090605435,23.5334791658659,20460.6380810197,0.0,1.0
2004-10-05,27.68,27.75,27.06,27.06,3000,24.2158625766234,24.2771021134862,23.6734552501238,23.6734552501238,3429.15722028263,0.0,1.0
2004-10-06,27.05,27.75,26.852,26.852,8600,23.6647067448577,24.2771021134862,23.4914863405885,23.4914863405885,9830.25069814356,0.0,1.0
2004-10-07,27.02,27.05,27.01,27.05,4400,23.6384612290594,23.6647067448577,23.6297127237932,23.6647067448577,5029.43058974785,0.0,1.0
2004-10-08,27.14,27.64,27.02,27.4,11300,23.7434432922528,24.1808685555589,23.6384612290594,23.970904429172,12916.4921963979,0.0,1.0
2004-10-11,27.5,27.51,27.15,27.45,11100,24.0583894818332,24.0671379870993,23.7521917975189,24.0146469555026,12687.8817150457,0.0,1.0
2004-10-12,27.5,27.6,27.16,27.305,3100,24.0583894818332,24.1458745344944,23.7609403027851,23.8877936291438,3543.46246095872,0.0,1.0
2004-10-13,27.02,27.75,27.02,27.36,13100,23.6384612290594,24.2771021134862,23.6384612290594,23.9359104081075,14973.9865285675,0.0,1.0
2004-10-14,26.75,27.02,26.52,27.01,33800,23.4022515868741,23.6384612290594,23.2010359657533,23.6297127237932,38635.1713485177,0.0,1.0
2004-10-15,27.0,27.01,26.941,27.01,2100,23.6209642185271,23.6297127237932,23.569348037457,23.6297127237932,2400.41005419785,0.0,1.0
2004-10-18,26.81,27.0,26.75,26.75,4100,23.4547426184708,23.6209642185271,23.4022515868741,23.4022515868741,4686.5148677196,0.0,1.0
2004-10-19,26.65,26.9,26.51,26.87,2000,23.3147665342129,23.5334791658659,23.1922874604872,23.5072336500675,2286.10481352175,0.0,1.0
2004-10-20,26.28,26.645,25.76,26.645,6100,23.0785568920276,23.3990924044169,22.6219035593087,23.3990924044169,6946.18821921997,0.1,1.0
2004-10-21,27.0,27.0,25.75,26.1,4200,23.7108461219462,23.7108461219462,22.6131217644487,22.920484584548,4782.62139683997,0.0,1.0
2004-10-22,26.65,27.0,26.35,26.98,6800,23.4034833018469,23.7108461219462,23.1400294560475,23.6932825322262,7743.29178535996,0.0,1.0
2004-10-25,27.0,27.36,26.45,27.06,3700,23.7108461219462,24.0269907369055,23.2278474046473,23.7635368911061,4213.26170673998,0.0,1.0
2004-10-26,27.0,27.03,26.66,27.0,4700,23.7108461219462,23.7371915065261,23.4122650967069,23.7108461219462,5351.98108693997,0.0,1.0
2004-10-27,28.11,28.11,26.85,26.85,7100,24.685625351404,24.685625351404,23.5791191990465,23.5791191990465,8084.90759941995,0.0,1.0
2004-10-28,27.3,28.4,27.29,28.38,5800,23.9742999677456,24.9402974023434,23.9655181728856,24.9227338126234,6604.57240515996,0.0,1.0
2004-10-29,26.7,27.29,26.7,27.29,1600,23.4473922761468,23.9655181728856,23.4473922761468,23.9655181728856,1821.95100831999,0.0,1.0
2004-11-01,26.82,26.82,26.21,26.21,1400,23.5527738144665,23.5527738144665,23.0170843280078,23.0170843280078,1594.20713227999,0.0,1.0
2004-11-02,26.69,27.2,26.67,26.92,3300,23.4386104812868,23.8864820191458,23.4210468915668,23.6405917630663,3757.77395465998,0.0,1.0
2004-11-03,26.65,27.19,26.62,27.19,4600,23.4034833018469,23.8777002242858,23.3771379172669,23.8777002242858,5238.10914891997,0.0,1.0
2004-11-04,27.05,27.4,26.78,26.78,13500,23.7547550962461,24.0621179163454,23.5176466350266,23.5176466350266,15372.7116326999,0.0,1.0
2004-11-05,26.831,27.25,26.55,27.24,11500,23.5624337888125,23.9303909934457,23.3156653532471,23.9216091985857,13095.2728722999,0.0,1.0
2004-11-08,27.219,27.219,26.621,26.621,500,23.9031674293797,23.9031674293797,23.3780160967529,23.3780160967529,569.359690099998,0.0,1.0
2004-11-09,26.78,26.78,26.3,26.77,3700,23.5176466350266,23.5176466350266,23.0961204817476,23.5088648401666,4213.26170673998,0.0,1.0
2004-11-10,26.65,26.83,26.51,26.83,8300,23.4034833018469,23.5615556093265,23.2805381738072,23.5615556093265,9451.37085565995,0.0,1.0
2004-11-11,26.85,26.95,26.59,26.83,8300,23.5791191990465,23.6669371476463,23.350792532687,23.5615556093265,9451.37085565995,0.0,1.0
2004-11-12,26.88,26.88,26.68,26.74,18300,23.6054645836264,23.6054645836264,23.4298286864268,23.4825194555867,20838.5646576599,0.0,1.0
2004-11-15,26.66,26.679,26.55,26.58,3800,23.4122650967069,23.4289505069408,23.3156653532471,23.342010737827,4327.13364475997,0.0,1.0
2004-11-16,26.55,26.75,26.53,26.75,5200,23.3156653532471,23.4913012504467,23.2981017635271,23.4913012504467,5921.34077703997,0.0,1.0
2004-11-17,26.6,26.7,26.5,26.7,6100,23.359574327547,23.4473922761468,23.2717563789472,23.4473922761468,6946.18821921996,0.0,1.0
2004-11-18,26.58,26.74,26.36,26.5,22000,23.342010737827,23.4825194555867,23.1488112509075,23.2717563789472,25051.8263643999,0.0,1.0
2004-11-19,26.65,26.69,26.28,26.28,29900,23.4034833018469,23.4386104812868,23.0785568920276,23.0785568920276,34047.7094679798,0.0,1.0
2004-11-22,26.6,26.6,26.341,26.35,5200,23.359574327547,23.359574327547,23.1321258406735,23.1400294560475,5921.34077703997,0.0,1.0
2004-11-23,26.6,26.75,26.5,26.75,5000,23.359574327547,23.4913012504467,23.2717563789472,23.4913012504467,5693.59690099997,0.0,1.0
2004-11-24,26.69,26.69,26.571,26.65,6700,23.4386104812868,23.4386104812868,23.334107122453,23.4034833018469,7629.41984733996,0.0,1.0
2004-11-26,26.59,26.6,26.58,26.58,1700,23.350792532687,23.359574327547,23.342010737827,23.342010737827,1935.82294633999,0.0,1.0
2004-11-29,26.59,26.65,26.55,26.56,3200,23.350792532687,23.4034833018469,23.3156653532471,23.3244471481071,3643.90201663998,0.0,1.0
2004-11-30,26.56,26.65,26.41,26.55,9100,23.3244471481071,23.4034833018469,23.1927202252074,23.3156653532471,10362.3463598199,0.0,1.0
2004-12-01,26.31,26.5,26.0,26.0,9400,23.1049022766076,23.2717563789472,22.8326666359482,22.8326666359482,10703.9621738799,0.0,1.0
2004-12-02,26.26,26.31,26.2,26.25,14200,23.0609933023077,23.1049022766076,23.0083025331478,23.0522115074477,16169.8151988399,0.0,1.0
2004-12-03,26.03,26.3,26.0,26.0,14300,22.8590120205281,23.0961204817476,22.8326666359482,22.8326666359482,16283.6871368599,0.0,1.0
2004-12-06,25.33,25.781,25.33,25.781,7200,22.2442863803295,22.6403453285146,22.2442863803295,22.6403453285146,8198.77953743996,0.0,1.0
2004-12-07,24.86,25.1,24.71,25.1,17700,21.8315420219104,22.04230509855,21.6998150990107,22.04230509855,20155.3330295399,0.0,1.0
2004-12-08,24.98,25.11,24.83,24.949,16700,21.9369235602302,22.0510868934099,21.8051966373305,21.9096999961643,19016.6136493399,0.0,1.0
2004-12-09,24.87,25.0,24.68,24.95,19800,21.8403238167704,21.9544871499502,21.6734697144308,21.9105781756503,22546.6437279599,0.0,1.0
2004-12-10,24.97,25.26,24.7,25.26,7400,21.9281417653702,22.1828138163097,21.6910333041508,22.1828138163097,8426.52341347997,0.0,1.0
2004-12-13,24.82,25.16,24.26,25.1,25900,21.7964148424705,22.0949958677098,21.3046343303116,22.04230509855,29492.8319471799,0.0,1.0
2004-12-14,24.7,24.8,24.5,24.5,12400,21.6910333041508,21.7788512527506,21.5153974069512,21.5153974069512,14120.1203144799,0.0,1.0
2004-12-15,24.49,24.7,24.36,24.7,121000,21.5066156120912,21.6910333041508,21.3924522789114,21.6910333041508,137785.045004199,0.0,1.0
2004-12-16,24.36,24.5,24.36,24.36,11900,21.3924522789114,21.5153974069512,21.3924522789114,21.3924522789114,13550.76062438,0.0,1.0
2004-12-17,24.85,24.85,24.36,24.36,10300,21.8227602270505,21.8227602270505,21.3924522789114,21.3924522789114,11728.8096160599,0.0,1.0
2004-12-20,24.39,24.5,24.36,24.41,17200,21.4187976634914,21.5153974069512,21.3924522789114,21.4363612532113,19585.9733394399,0.0,1.0
2004-12-21,24.41,24.6,24.36,24.6,10600,21.4363612532113,21.603215355551,21.3924522789114,21.603215355551,12070.42543012,0.0,1.0
2004-12-22,24.08,24.62,24.08,24.59,9200,21.146562022832,21.6207789452709,21.146562022832,21.594433560691,10476.21829784,0.0,1.0
2004-12-23,24.35,24.5,24.25,24.5,6600,21.3836704840515,21.5153974069512,21.2958525354517,21.5153974069512,7515.54790931995,0.0,1.0
2004-12-27,24.129,24.23,24.03,24.03,7600,21.1895928176459,21.2782889457317,21.1026530485321,21.1026530485321,8654.26728951996,0.0,1.0
2004-12-28,24.26,24.3,24.1,24.111,7900,21.3046343303116,21.3397615097516,21.164125612552,21.1737855868979,8995.88310357998,0.0,1.0
2004-12-29,24.05,24.23,24.05,24.15,4000,21.1202166382521,21.2782889457317,21.1202166382521,21.2080345868519,4554.87752079997,0.0,1.0
2004-12-30,24.3,24.5,24.19,24.47,15000,21.3397615097516,21.5153974069512,21.2431617662918,21.4890520223712,17080.7907029999,0.0,1.0
2004-12-31,24.24,24.47,24.24,24.4,21000,21.2870707405917,21.4890520223712,21.2870707405917,21.4275794583514,23913.1069841999,0.0,1.0
2005-01-03,24.06,24.38,24.06,24.2,7300,21.128998433112,21.4100158686314,21.128998433112,21.2519435611518,8312.65147545998,0.0,1.0
2005-01-04,23.86,24.4,23.79,24.01,16400,20.9533625359124,21.4275794583514,20.8918899718926,21.0850894588121,18674.9978352799,0.0,1.0
2005-01-05,23.12,23.9,23.05,23.86,32200,20.3035097162739,20.9884897153524,20.2420371522541,20.9533625359124,36666.7640424399,0.0,1.0
2005-01-06,22.56,23.02,22.05,23.02,26500,19.811729204115,20.2156917676741,19.363857666256,20.2156917676741,30176.0635752999,0.0,1.0
2005-01-07,22.49,22.84,22.33,22.84,16100,19.7502566400952,20.0576194601945,19.6097479223355,20.0576194601945,18333.3820212199,0.0,1.0
2005-01-10,24.87,25.71,23.05,23.12,227000,21.8403238167704,22.5779945850088,20.2420371522541,20.3035097162739,258489.299305399,0.0,1.0
2005-01-11,27.49,27.5,25.0,25.0,318700,24.1411540700852,24.1499358649452,21.9544871499502,21.9544871499502,362909.866469738,0.0,1.0
2005-01-12,28.84,28.9,27.3,27.68,141100,25.3266963761825,25.3793871453424,23.9742999677456,24.3080081724248,160673.304546219,0.0,1.0
2005-01-13,29.5,29.65,28.57,29.0,102100,25.9062948369412,26.0380217598409,25.0895879149631,25.4672050939422,116263.248718419,0.0,1.0
2005-01-14,28.7,29.4,28.42,28.72,189400,25.2037512481428,25.8184768883414,24.9578609920633,25.2213148378627,215673.450609879,0.0,1.0
2005-01-18,27.5,28.36,27.3,28.36,44800,24.1499358649452,24.9051702229035,23.9742999677456,24.9051702229035,51014.6282329597,0.0,1.0
2005-01-19,27.15,27.85,26.56,27.28,47200,23.8425730448459,24.4572986850445,23.3244471481071,23.9567363780256,53747.5547454397,0.0,1.0
2005-01-20,27.03,27.61,26.5,26.54,42000,23.7371915065261,24.246535608405,23.2717563789472,23.3068835583871,47826.2139683998,0.0,1.0
2005-01-21,26.69,27.48,26.68,27.44,12200,23.4386104812868,24.1323722752252,23.4298286864268,24.0972450957853,13892.3764384399,0.0,1.0
2005-01-24,25.78,27.21,25.75,27.21,40700,22.6394671490286,23.8952638140058,22.6131217644487,23.8952638140058,46345.8787741398,0.0,1.0
2005-01-25,25.45,25.89,25.0,25.75,44400,22.3496679186493,22.7360668924884,21.9544871499502,22.6131217644487,50559.1404808797,0.0,1.0
2005-01-26,25.5,25.75,24.87,25.75,14500,22.481394841549,22.7018006733289,21.9259721454636,22.7018006733289,16446.9332355058,0.1,1.0
2005-01-27,25.29,25.75,24.86,25.61,18200,22.2962539428539,22.7018006733289,21.9171559121924,22.5783734075321,20643.7368887038,0.0,1.0
2005-01-28,25.46,25.48,24.78,24.8,36800,22.4461299084642,22.4637623750066,21.8466260460229,21.8642585125653,41741.182280456,0.0,1.0
2005-01-31,25.84,26.94,25.6,25.85,34900,22.7811467727696,23.7509324326011,22.5695571742609,22.7899630060408,39586.066890976,0.0,1.0
2005-02-01,26.04,26.222,25.66,25.66,13100,22.9574714381935,23.1179268837293,22.6224545738881,22.6224545738881,14858.9534748363,0.0,1.0
2005-02-02,26.32,26.49,25.78,25.78,12500,23.204325969787,23.3542019353973,22.7282493731425,22.7282493731425,14178.3907202636,0.0,1.0
2005-02-03,26.34,26.66,26.08,26.66,12700,23.2219584363294,23.5040779010077,22.9927363712783,23.5040779010077,14405.2449717878,0.0,1.0
2005-02-04,25.41,26.45,25.29,26.41,17200,22.4020487421082,23.3189370023126,22.2962539428539,23.2836720692278,19509.4656310827,0.0,1.0
2005-02-07,26.14,26.16,25.35,25.35,6300,23.0456337709055,23.0632662374479,22.349151342481,22.349151342481,7145.90892301285,0.0,1.0
2005-02-08,25.6,26.5,25.6,25.95,19800,22.5695571742609,23.3630181686685,22.5695571742609,22.8781253387528,22458.5709008976,0.0,1.0
2005-02-09,25.21,25.79,25.21,25.5,10600,22.2257240766843,22.7370656064136,22.2257240766843,22.481394841549,12023.2753307835,0.0,1.0
2005-02-10,24.58,25.14,24.55,25.14,26200,21.670301380599,22.1640104437859,21.6438526807854,22.1640104437859,29717.9069496725,0.0,1.0
2005-02-11,24.62,24.85,24.42,24.65,67500,21.7055663136838,21.9083396789213,21.5292416482598,21.7320150134973,76563.3098894233,0.0,1.0
2005-02-14,24.9,25.02,24.521,24.7,10000,21.9524208452772,22.0582156445316,21.6182856042989,21.7760961798533,11342.7125762109,0.0,1.0
2005-02-15,24.97,25.0,24.31,25.0,38000,22.0141344781756,22.0405831779892,21.4322630822767,22.0405831779892,43102.3077896014,0.0,1.0
2005-02-16,25.44,25.56,24.59,24.59,35100,22.4284974419218,22.5342922411761,21.6791176138702,21.6791176138702,39812.9211425002,0.0,1.0
2005-02-17,25.18,25.5,24.96,25.25,21700,22.1992753768707,22.481394841549,22.0053182449044,22.2609890097691,24613.6862903776,0.0,1.0
2005-02-18,24.88,25.56,24.28,25.56,32800,21.9347883787348,22.5342922411761,21.4058143824631,22.5342922411761,37204.0972499718,0.0,1.0
2005-02-22,24.37,24.65,24.01,24.52,22100,21.4851604819039,21.7320150134973,21.1677760841408,21.6174039809718,25067.394793426,0.0,1.0
2005-02-23,24.81,24.94,24.26,24.28,16100,21.8730747458365,21.987685778362,21.3881819159207,21.4058143824631,18261.7672476995,0.0,1.0
2005-02-24,24.69,24.75,24.25,24.54,7800,21.7672799465821,21.8201773462093,21.3793656826495,21.6350364475142,8847.3158094445,0.0,1.0
2005-02-25,24.91,24.99,24.75,24.77,8700,21.9612370785484,22.031766944718,21.8201773462093,21.8378098127517,9868.15994130348,0.0,1.0
2005-02-28,24.95,25.5,24.91,25.0,12600,21.9965020116332,22.481394841549,21.9612370785484,22.0405831779892,14291.8178460257,0.0,1.0
2005-03-01,25.47,25.86,25.03,25.38,18300,22.4549461417354,22.798779239312,22.0670318778028,22.3756000422946,20757.1640144659,0.0,1.0
2005-03-02,25.16,25.48,25.02,25.25,11700,22.1816429103283,22.4637623750066,22.0582156445316,22.2609890097691,13270.9737141667,0.0,1.0
2005-03-03,25.21,25.5,25.14,25.17,15600,22.2257240766843,22.481394841549,22.1640104437859,22.1904591435995,17694.631618889,0.0,1.0
2005-03-04,25.5,25.74,25.199,25.74,6100,22.481394841549,22.6929844400577,22.216026220086,22.6929844400577,6919.05467148863,0.0,1.0
2005-03-07,24.99,25.36,24.97,25.25,5500,22.031766944718,22.3579675757522,22.0141344781756,22.2609890097691,6238.49191691598,0.0,1.0
2005-03-08,25.14,25.44,24.76,24.81,14900,22.1640104437859,22.4284974419218,21.8289935794805,21.8730747458365,16900.6417385542,0.0,1.0
2005-03-09,24.82,25.35,24.82,25.09,7600,21.8818909791077,22.349151342481,21.8818909791077,22.1199292774299,8620.46155792026,0.0,1.0
2005-03-10,24.76,25.37,24.76,25.15,6200,21.8289935794805,22.3667838090234,21.8289935794805,22.1728266770571,7032.48179725075,0.0,1.0
2005-03-11,25.1,25.189,24.79,25.189,9200,22.1287455107011,22.2072099868148,21.8554422792941,22.2072099868148,10435.295570114,0.0,1.0
2005-03-14,25.11,25.39,24.75,24.75,15600,22.1375617439723,22.3844162755658,21.8201773462093,21.8201773462093,17694.631618889,0.0,1.0
2005-03-15,25.28,25.5,25.0,25.39,7200,22.2874377095827,22.481394841549,22.0405831779892,22.3844162755658,8166.75305487182,0.0,1.0
2005-03-16,24.82,25.27,24.71,25.21,16300,21.8818909791077,22.2786214763115,21.7849124131245,22.2257240766843,18488.6214992237,0.0,1.0
2005-03-17,24.25,24.82,24.0,24.66,11000,21.3793656826495,21.8818909791077,21.1589598508696,21.7408312467685,12476.983833832,0.0,1.0
2005-03-18,24.35,24.49,23.88,24.49,77000,21.4675280153615,21.5909552811582,21.0531650516153,21.5909552811582,87338.8868368237,0.0,1.0
2005-03-21,24.49,24.49,24.0,24.251,7100,21.5909552811582,21.5909552811582,21.1589598508696,21.3802473059766,8053.32592910973,0.0,1.0
2005-03-22,24.0,24.63,24.0,24.5,3600,21.1589598508696,21.7143825469549,21.1589598508696,21.5997715144294,4083.37652743592,0.0,1.0
2005-03-23,23.95,24.15,23.9,24.01,18200,21.1148786845136,21.2912033499376,21.0707975181577,21.1677760841408,20643.7368887039,0.0,1.0
2005-03-24,23.76,23.99,23.76,23.99,12400,20.9473702523609,21.1501436175984,20.9473702523609,21.1501436175984,14064.9635945015,0.0,1.0
2005-03-28,23.95,24.0,23.66,23.66,10900,21.1148786845136,21.1589598508696,20.859207919649,20.859207919649,12363.5567080699,0.0,1.0
2005-03-29,23.79,23.95,23.69,23.95,4300,20.9738189521745,21.1148786845136,20.8856566194626,21.1148786845136,4877.36640777068,0.0,1.0
2005-03-30,23.95,23.96,23.7,23.7,5600,21.1148786845136,21.1236949177848,20.8944728527337,20.8944728527337,6351.91904267811,0.0,1.0
2005-03-31,23.95,23.97,23.75,23.95,16700,21.1148786845136,21.132511151056,20.9385540190897,21.1148786845136,18942.3300022722,0.0,1.0
2005-04-01,23.5,23.97,23.12,23.75,18800,20.7181481873098,21.132511151056,20.3831313230044,20.9385540190897,21324.2996432765,0.0,1.0
2005-04-04,23.95,23.95,23.12,23.12,8000,21.1148786845136,21.1148786845136,20.3831313230044,20.3831313230044,9074.17006096873,0.0,1.0
2005-04-05,23.31,23.833,23.03,23.62,5800,20.5506397551571,21.0117287552406,20.3037852235636,20.8239429865642,6578.77329420232,0.0,1.0
2005-04-06,23.07,23.75,23.07,23.75,3200,20.3390501566484,20.9385540190897,20.3390501566484,20.9385540190897,3629.66802438749,0.0,1.0
2005-04-07,23.47,23.49,23.07,23.1,8800,20.6916994874962,20.7093319540386,20.3390501566484,20.365498856462,9981.5870670656,0.0,1.0
2005-04-08,23.26,23.81,23.02,23.44,24700,20.5065585888011,20.9914514187169,20.2949689902924,20.6652507876827,28016.5000632409,0.0,1.0
2005-04-11,22.72,23.38,22.6,23.26,9700,20.0304819921566,20.6123533880555,19.9246871929022,20.5065585888011,11002.4311989245,0.0,1.0
2005-04-12,23.14,23.6,22.32,22.5,10800,20.4007637895468,20.8063105200218,19.6778326613087,19.8365248601903,12250.1295823077,0.0,1.0
2005-04-13,22.8,23.62,22.71,23.49,5100,20.1010118583261,20.8239429865642,20.0216657588854,20.7093319540386,5784.78341386756,0.0,1.0
2005-04-14,22.49,22.75,22.49,22.6,4000,19.8277086269191,20.0569306919702,19.8277086269191,19.9246871929022,4537.08503048435,0.0,1.0
2005-04-15,22.28,22.84,22.22,22.79,11400,19.642567728224,20.1362767914109,19.5896703285968,20.0921956250549,12930.6923368804,0.0,1.0
2005-04-18,22.54,22.7,22.04,22.6,13800,19.871789793275,20.0128495256142,19.4309781297153,19.9246871929022,15652.9433551711,0.0,1.0
2005-04-19,22.82,23.02,22.12,22.12,10000,20.1186443248685,20.2949689902924,19.5015079958848,19.5015079958848,11342.7125762109,0.0,1.0
2005-04-20,22.14,23.13,22.14,22.37,11500,19.6073027951392,20.4840521071169,19.6073027951392,19.810992029235,12985.4678463536,0.1,1.0
2005-04-21,22.23,22.81,22.18,22.47,12400,19.6870072780462,20.200658390114,19.6427270097645,19.8995525657984,14001.7218517205,0.0,1.0
2005-04-22,22.01,22.21,21.82,22.166,31900,19.4921740976067,19.6692951707336,19.3239090781363,19.6303285346457,36020.5586346681,0.0,1.0
2005-04-25,22.15,22.19,21.83,21.83,17400,19.6161588487955,19.6515830634209,19.3327651317926,19.3327651317926,19647.5774370916,0.0,1.0
2005-04-26,22.1,22.17,22.0,22.0,6300,19.5718785805138,19.6338709561082,19.4833180439504,19.4833180439504,7113.77803756766,0.0,1.0
2005-04-27,22.02,22.054,22.0,22.0,4600,19.5010301512631,19.5311407336946,19.4833180439504,19.4833180439504,5194.18713854146,0.0,1.0
2005-04-28,21.92,22.16,21.85,22.01,21200,19.4124696146997,19.6250149024519,19.3504772391053,19.4921740976067,23938.4276819737,0.0,1.0
2005-04-29,21.9,21.91,21.75,21.9,16200,19.394757507387,19.4036135610433,19.2619167025419,19.394757507387,18292.5720966025,0.0,1.0
2005-05-02,21.95,21.95,21.75,21.95,10200,19.4390377756687,19.4390377756687,19.2619167025419,19.4390377756687,11517.5453941572,0.0,1.0
2005-05-03,21.91,21.98,21.812,21.95,4900,19.4036135610433,19.4656059366377,19.3168242352112,19.4390377756687,5532.93847366374,0.0,1.0
2005-05-04,21.85,22.0,21.82,22.0,3600,19.3504772391053,19.4833180439504,19.3239090781363,19.4833180439504,4065.01602146723,0.0,1.0
2005-05-05,21.99,22.002,21.892,21.95,15500,19.4744619902941,19.4850892546817,19.3876726644619,19.4390377756687,17502.1523146505,0.0,1.0
2005-05-06,21.85,22.0,21.85,22.0,5400,19.3504772391053,19.4833180439504,19.3504772391053,19.4833180439504,6097.52403220084,0.0,1.0
2005-05-09,21.95,21.96,21.82,21.83,5300,19.4390377756687,19.447893829325,19.3239090781363,19.3327651317926,5984.60692049342,0.0,1.0
2005-05-10,21.21,21.85,21.0,21.85,43100,18.7836898050995,19.3504772391053,18.5977126783163,19.3504772391053,48667.2751458993,0.0,1.0
2005-05-11,21.0,21.06,20.801,21.0,16500,18.5977126783163,18.6508490002543,18.4214772105551,18.5977126783163,18631.3234317248,0.0,1.0
2005-05-12,20.95,21.05,20.95,20.99,9300,18.5534324100346,18.641992946598,18.5534324100346,18.58885662466,10501.2913887903,0.0,1.0
2005-05-13,20.8,21.05,20.8,20.95,4600,18.4205916051895,18.641992946598,18.4205916051895,18.5534324100346,5194.18713854146,0.0,1.0
2005-05-16,20.88,21.014,20.78,20.87,15600,18.4914400344402,18.6101111534352,18.4028794978768,18.4825839807839,17615.069426358,0.0,1.0
2005-05-17,22.37,22.47,20.95,20.99,75600,19.810992029235,19.8995525657984,18.5534324100346,18.58885662466,85365.336450812,0.0,1.0
2005-05-18,22.81,23.05,22.5,22.5,17400,20.200658390114,20.4132036778662,19.9261207267675,19.9261207267675,19647.5774370916,0.0,1.0
2005-05-19,22.82,23.17,22.82,23.11,17200,20.2095144437704,20.5194763217423,20.2095144437704,20.4663399998043,19421.7432136767,0.0,1.0
2005-05-20,22.95,23.05,22.95,23.05,6000,20.3246431413028,20.4132036778662,20.3246431413028,20.4132036778662,6775.02670244539,0.0,1.0
2005-05-23,22.45,22.9,22.37,22.9,21200,19.8818404584858,20.2803628730211,19.810992029235,20.2803628730211,23938.4276819736,0.0,1.0
2005-05-24,22.65,22.93,22.58,22.58,6300,20.0589615316126,20.3069310339901,19.9969691560182,19.9969691560182,7113.77803756765,0.0,1.0
2005-05-25,23.06,23.45,22.3,22.3,27800,20.4220597315226,20.7674458241199,19.7489996536406,19.7489996536406,31390.9570546636,0.0,1.0
2005-05-26,23.0,23.38,22.92,23.32,12700,20.3689234095845,20.7054534485255,20.2980749803338,20.6523171265874,14340.4731868427,0.0,1.0
2005-05-27,23.54,24.29,22.38,22.9,44500,20.8471503070269,21.5113543312525,19.8198480828914,20.2803628730211,50248.1147098034,0.0,1.0
2005-05-31,24.0,24.18,23.25,23.53,38700,21.2545287752186,21.4139377410328,20.590324750993,20.8382942533706,43698.9222307728,0.0,1.0
2005-06-01,24.49,24.49,24.19,24.36,10300,21.6884754043793,21.6884754043793,21.4227937946891,21.5733467068469,11630.4625058646,0.0,1.0
2005-06-02,24.1,24.2,24.06,24.07,15200,21.343089311782,21.4316498483454,21.3076650971567,21.316521150813,17163.4009795283,0.0,1.0
2005-06-03,23.99,24.05,23.65,24.05,13900,21.2456727215623,21.2988090435003,20.9445668972467,21.2988090435003,15695.4785273318,0.0,1.0
2005-06-06,23.56,24.0,23.52,24.0,16500,20.8648624143396,21.2545287752186,20.8294381997143,21.2545287752186,18631.3234317248,0.0,1.0
2005-06-07,23.85,24.24,23.6,23.99,21000,21.1216879703735,21.4670740629708,20.900286628965,21.2456727215623,23712.5934585589,0.0,1.0
2005-06-08,23.85,23.98,23.82,23.85,8100,21.1216879703735,21.2368166679059,21.0951198094045,21.1216879703735,9146.28604830127,0.0,1.0
2005-06-09,24.02,24.03,23.49,23.5,15400,21.2722408825313,21.2810969361876,20.8028700387452,20.8117260924016,17389.2352029432,0.0,1.0
2005-06-10,23.96,24.1,23.95,24.0,41800,21.2191045605933,21.343089311782,21.2102485069369,21.2545287752186,47199.3526937028,0.0,1.0
2005-06-13,24.01,24.1,23.82,24.0,16200,21.263384828875,21.343089311782,21.0951198094045,21.2545287752186,18292.5720966025,0.0,1.0
2005-06-14,23.87,24.11,23.8,23.8,6400,21.1394000776862,21.3519453654384,21.0774077020918,21.0774077020918,7226.69514927507,0.0,1.0
2005-06-15,24.01,24.12,23.85,24.1,7200,21.263384828875,21.3608014190947,21.1216879703735,21.343089311782,8130.03204293445,0.0,1.0
2005-06-16,23.73,24.36,23.53,24.36,14500,21.0154153264974,21.5733467068469,20.8382942533706,21.5733467068469,16372.9811975764,0.0,1.0
2005-06-17,23.67,24.14,23.33,24.12,27600,20.9622790045594,21.3785135264074,20.6611731802438,21.3608014190947,31165.1228312487,0.0,1.0
2005-06-20,23.6,23.644,23.5,23.644,8000,20.900286628965,20.9392532650529,20.8117260924016,20.9392532650529,9033.36893659384,0.0,1.0
2005-06-21,23.6,23.718,23.52,23.52,2600,20.900286628965,21.0047880621098,20.8294381997143,20.8294381997143,2935.844904393,0.0,1.0
2005-06-22,23.41,24.0,23.17,23.65,32500,20.7320216094945,21.2545287752186,20.5194763217423,20.9445668972467,36698.0613049125,0.0,1.0
2005-06-23,22.82,23.69,22.71,23.252,11900,20.2095144437704,20.979991111872,20.1120978535506,20.5920959617243,13437.1362931833,0.0,1.0
2005-06-24,21.77,22.74,21.51,22.74,48000,19.2796288098546,20.1386660145196,19.0493714147897,20.1386660145196,54200.213619563,0.0,1.0
2005-06-27,21.96,22.25,21.43,21.43,31900,19.447893829325,19.7047193853589,18.978522985539,18.978522985539,36020.558634668,0.0,1.0
2005-06-28,22.24,22.34,21.5,21.96,22100,19.6958633317026,19.784423868266,19.0405153611333,19.447893829325,24954.6816873405,0.0,1.0
2005-06-29,22.28,22.4,22.05,22.38,12300,19.731287546328,19.837560190204,19.5275983122321,19.8198480828914,13888.804740013,0.0,1.0
2005-06-30,22.26,23.04,22.25,22.39,12800,19.7135754390153,20.4043476242099,19.7047193853589,19.8287041365477,14453.3902985501,0.0,1.0
2005-07-01,22.83,22.83,22.0,22.23,39500,20.2183704974267,20.2183704974267,19.4833180439504,19.6870072780462,44602.2591244322,0.0,1.0
2005-07-05,22.75,22.83,22.071,22.83,40800,20.147522068176,20.2183704974267,19.5461960249104,20.2183704974267,46070.1815766286,0.0,1.0
2005-07-06,22.54,22.86,22.25,22.75,71800,19.9615449413928,20.2449386583957,19.7047193853589,20.147522068176,81074.4862059299,0.0,1.0
2005-07-07,22.22,22.67,22.03,22.43,27700,19.6781512243899,20.0766736389253,19.5098862049194,19.8641283511731,31278.0399429562,0.0,1.0
2005-07-08,23.27,23.3,22.03,22.61,11800,20.6080368583057,20.6346050192747,19.5098862049194,20.0235373169872,13324.2191814759,0.0,1.0
2005-07-11,24.4,24.98,23.15,23.15,34400,21.6087709214723,22.12242203354,20.5017642144296,20.5017642144296,38843.4864273535,0.0,1.0
2005-07-12,23.98,24.5,23.19,24.08,33300,21.2368166679059,21.6973314580357,20.537188429055,21.3253772044693,37601.398198572,0.0,1.0
2005-07-13,24.17,24.37,24.11,24.11,3600,21.4050816873764,21.5822027605032,21.3519453654384,21.3519453654384,4065.01602146724,0.0,1.0
2005-07-14,23.11,24.43,22.87,24.43,8100,20.4663399998043,21.6353390824413,20.2537947120521,21.6353390824413,9146.28604830126,0.0,1.0
2005-07-15,23.2,23.2,22.84,22.84,3600,20.5460444827113,20.5460444827113,20.2272265510831,20.2272265510831,4065.01602146724,0.0,1.0
2005-07-18,23.03,23.08,22.55,23.01,6100,20.3954915705535,20.4397718388352,19.9704009950492,20.3777794632409,6887.94381415282,0.0,1.0
2005-07-19,23.37,23.83,22.921,23.31,6800,20.6965973948691,21.1039758630608,20.2989605856994,20.6434610729311,7678.36359610478,0.0,1.0
2005-07-20,23.57,23.57,22.52,22.87,5100,20.9622790045594,20.9622790045594,20.028448162184,20.3397251096425,5734.44328137482,0.1,1.0
2005-07-21,22.94,23.4999,22.84,23.42,4000,20.4019804991341,20.899934678797,20.3130442284317,20.8288745985057,4497.60257362732,0.0,1.0
2005-07-22,24.1,24.25,23.03,23.03,5100,21.4336412392822,21.5670456453358,20.4820231427663,20.4820231427663,5734.44328137482,0.0,1.0
2005-07-25,23.75,24.5,23.53,24.5,10600,21.1223642918237,21.7893863220918,20.9267044962784,21.7893863220918,11918.6468201124,0.0,1.0
2005-07-26,23.47,23.79,23.11,23.79,2300,20.8733427338569,21.1579388001047,20.5531721593283,21.1579388001047,2586.12147983571,0.0,1.0
2005-07-27,22.98,23.2099,22.77,23.2,2500,20.4375550074151,20.64201949376,20.25078883894,20.6332148029604,2811.00160851707,0.0,1.0
2005-07-28,23.29,23.5,22.8901,23.2,6900,20.7132574465926,20.9000236150677,20.3576013000536,20.6332148029604,7758.36443950712,0.0,1.0
2005-07-29,23.45,23.86,22.65,23.38,10800,20.8555554797165,21.2201941895964,20.1440653140971,20.7933000902248,12143.5269487937,0.0,1.0
2005-08-01,23.4,23.86,22.96,23.5,7100,20.8110873443653,21.2201941895964,20.4197677532746,20.9000236150677,7983.24456818847,0.0,1.0
2005-08-02,24.0,24.0,23.07,23.4,4200,21.3447049685798,21.3447049685798,20.5175976510473,20.8110873443653,4722.48270230867,0.0,1.0
2005-08-03,23.66,24.29,23.59,24.29,15000,21.0423216481915,21.6026201536168,20.9800662586998,21.6026201536168,16866.0096511025,0.0,1.0
2005-08-04,22.96,23.54,22.9,23.46,4000,20.4197677532746,20.9355981233486,20.3664059908532,20.8644491067867,4497.60257362732,0.0,1.0
2005-08-05,22.94,23.56,22.63,23.56,6800,20.4019804991341,20.9533853774891,20.1262780599567,20.9533853774891,7645.92437516645,0.0,1.0
2005-08-08,22.37,22.87,22.37,22.87,10200,19.8950437561304,20.3397251096425,19.8950437561304,20.3397251096425,11468.8865627496,0.0,1.0
2005-08-09,22.34,22.57,22.18,22.57,1200,19.8683628749197,20.0729162975352,19.7260648417958,20.0729162975352,1349.28077208819,0.0,1.0
2005-08-10,21.75,22.47,21.7,22.0,5500,19.3436388777754,19.9839800268328,19.2991707424242,19.5659795545314,6184.20353873756,0.0,1.0
2005-08-11,21.63,21.73,21.54,21.625,8800,19.2369153529325,19.3258516236349,19.1568727093003,19.2324685393974,9894.72566198009,0.0,1.0
2005-08-12,21.43,21.65,21.34,21.54,10000,19.0590428115277,19.254702607073,18.9790001678955,19.1568727093003,11244.0064340683,0.0,1.0
2005-08-15,21.47,21.59,21.2,21.36,24400,19.0946173198086,19.2013408446515,18.8544893889121,18.996787422036,27435.3756991267,0.0,1.0
2005-08-16,21.11,21.74,20.87,21.74,20800,18.7744467452799,19.3347452507052,18.5609996955941,19.3347452507052,23387.5333828621,0.0,1.0
2005-08-17,21.42,21.59,21.1,21.25,39400,19.0501491844574,19.2013408446515,18.7655531182097,18.8989575242633,44301.3853502291,0.0,1.0
2005-08-18,21.21,21.65,21.08,21.4,8500,18.8633830159824,19.254702607073,18.7477658640692,19.0323619303169,9557.40546895802,0.0,1.0
2005-08-19,21.78,21.78,21.13,21.13,3900,19.3703197589861,19.3703197589861,18.7922339994204,18.7922339994204,4385.16250928664,0.0,1.0
2005-08-22,21.53,21.591,21.26,21.591,3500,19.1479790822301,19.2022302073586,18.9078511513336,19.2022302073586,3935.4022519239,0.0,1.0
2005-08-23,21.2799,21.78,21.08,21.78,5300,18.9255494692033,19.3703197589861,18.7477658640692,19.3703197589861,5959.3234100562,0.0,1.0
2005-08-24,21.35,21.66,21.03,21.08,6400,18.9878937949657,19.2635962341432,18.703297728718,18.7477658640692,7196.16411780372,0.0,1.0
2005-08-25,21.13,21.29,21.0,21.29,9600,18.7922339994204,18.9345320325443,18.6766168475073,18.9345320325443,10794.2461767056,0.0,1.0
2005-08-26,20.9,21.06,20.8,20.87,5900,18.5876805768049,18.7299786099287,18.4987443061025,18.5609996955941,6633.96379610028,0.0,1.0
2005-08-29,20.49,20.76,20.374,20.75,25600,18.223041866925,18.4631697978215,18.1198757929102,18.4542761707512,28784.6564712147,0.0,1.0
2005-08-30,20.9,20.9,20.25,20.25,15500,18.5876805768049,18.5876805768049,18.0095948172392,18.0095948172392,17428.2099728058,0.0,1.0
2005-08-31,20.94,21.16,20.6,20.6,23400,18.6232550850858,18.8189148806311,18.3208717646976,18.3208717646976,26310.9750557198,0.0,1.0
2005-09-01,20.8,21.25,20.75,21.25,8700,18.4987443061025,18.8989575242633,18.4542761707512,18.8989575242633,9782.28559763938,0.0,1.0
2005-09-02,21.01,21.25,20.74,20.74,7000,18.6855104745775,18.8989575242633,18.445382543681,18.445382543681,7870.80450384781,0.0,1.0
2005-09-06,21.0,21.05,20.88,20.88,11700,18.6766168475073,18.7210849828585,18.5698933226644,18.5698933226644,13155.4875278599,0.0,1.0
2005-09-07,20.83,21.06,20.6,20.87,6600,18.5254251873132,18.7299786099287,18.3208717646976,18.5609996955941,7421.04424648506,0.0,1.0
2005-09-08,20.8,20.97,20.55,20.82,8900,18.4987443061025,18.6499359662966,18.2764036293464,18.5165315602429,10007.1657263207,0.0,1.0
2005-09-09,21.18,21.26,20.5,20.5,8200,18.8367021347716,18.9078511513336,18.2319354939952,18.2319354939952,9220.08527593601,0.0,1.0
2005-09-12,21.44,21.6699,20.84,21.2,11700,19.0679364385979,19.2724009249428,18.5343188143834,18.8544893889121,13155.4875278599,0.0,1.0
2005-09-13,20.8,21.5,20.8,21.38,2900,18.4987443061025,19.1212982010194,18.4987443061025,19.0145746761765,3260.76186587979,0.0,1.0
2005-09-14,19.82,20.51,19.52,20.5,107500,17.6271688532188,18.2408291210654,17.3603600411115,18.2319354939952,120873.069166234,0.0,1.0
2005-09-15,20.53,20.75,19.6,19.6,24900,18.2586163752059,18.4542761707512,17.4315090576735,17.4315090576735,27997.5760208301,0.0,1.0
2005-09-16,20.75,21.73,20.4,20.73,39800,18.4542761707512,19.3258516236349,18.1429992232928,18.4364889166108,44751.1456075919,0.0,1.0
2005-09-19,19.95,20.62,19.9,20.45,14400,17.7427860051319,18.3386590188381,17.6983178697807,18.187467358644,16191.3692650583,0.0,1.0
2005-09-20,19.67,20.42,19.6,20.15,33400,17.4937644471652,18.1607864774333,17.4315090576735,17.9206585465367,37554.981489788,0.0,1.0
2005-09-21,19.99,20.8,19.5,19.5,16400,17.7783605134129,18.4987443061025,17.3425727869711,17.3425727869711,18440.170551872,0.0,1.0
2005-09-22,19.58,20.08,19.5,20.08,29000,17.413721803533,17.8584031570451,17.3425727869711,17.8584031570451,32607.618658798,0.0,1.0
2005-09-23,19.78,19.8,19.51,19.758,18400,17.5915943449378,17.6093815990783,17.3514664140413,17.5720283653833,20688.9718386857,0.0,1.0
2005-09-26,19.96,19.97,19.59,19.91,96600,17.7516796322022,17.7605732592724,17.4226154306032,17.707211496851,108617.102153099,0.0,1.0
2005-09-27,19.83,19.895,19.6901,19.895,51900,17.636062480289,17.6938710562456,17.5116406375763,17.6938710562456,58356.3933928145,0.0,1.0
2005-09-28,19.59,19.84,19.5,19.64,29100,17.4226154306032,17.6449561073593,17.3425727869711,17.4670835659544,32720.0587231387,0.0,1.0
2005-09-29,19.97,19.97,19.5,19.73,15000,17.7605732592724,17.7605732592724,17.3425727869711,17.5471262095866,16866.0096511024,0.0,1.0
2005-09-30,20.19,20.19,19.68,19.68,15400,17.9562330548177,17.9562330548177,17.5026580742354,17.5026580742354,17315.7699084652,0.0,1.0
2005-10-03,20.21,20.2799,20.1,20.24,12100,17.9740203089582,18.0361867621792,17.8761904111855,18.0007011901689,13605.2477852226,0.0,1.0
2005-10-04,20.28,20.37,20.07,20.29,17900,18.0362756984499,18.1163183420821,17.8495095299748,18.0451693255201,20126.7715169822,0.0,1.0
2005-10-05,20.05,20.13,19.95,19.97,11700,17.8317222758343,17.9028712923963,17.7427860051319,17.7605732592724,13155.4875278599,0.0,1.0
2005-10-06,20.56,20.75,20.06,20.06,12700,18.2852972564167,18.4542761707512,17.8406159029046,17.8406159029046,14279.8881712667,0.0,1.0
2005-10-07,20.48,20.79,20.41,20.79,4900,18.2141482398547,18.4898506790322,18.151892850363,18.4898506790322,5509.56315269346,0.0,1.0
2005-10-10,20.26,20.26,20.11,20.25,26700,18.0184884443094,18.0184884443094,17.8850840382558,18.0095948172392,30021.4971789623,0.0,1.0
2005-10-11,20.15,20.44,20.1,20.44,66000,17.9206585465367,18.1785737315738,17.8761904111855,18.1785737315738,74210.4424648509,0.0,1.0
2005-10-12,20.57,20.71,20.01,20.01,12500,18.2941908834869,18.4187016624703,17.7961477675534,17.7961477675534,14055.0080425854,0.0,1.0
2005-10-13,20.74,20.74,20.52,20.57,2300,18.445382543681,18.445382543681,18.2497227481357,18.2941908834869,2586.12147983571,0.0,1.0
2005-10-14,20.62,20.79,20.38,20.79,5900,18.3386590188381,18.4898506790322,18.1252119691523,18.4898506790322,6633.96379610029,0.0,1.0
2005-10-17,20.57,20.64,20.34,20.57,14700,18.2941908834869,18.3564462729786,18.0896374608713,18.2941908834869,16528.6894580804,0.0,1.0
2005-10-18,20.41,20.55,20.3,20.55,8300,18.151892850363,18.2764036293464,18.0540629525904,18.2764036293464,9332.52534027669,0.0,1.0
2005-10-19,20.66,20.66,20.11,20.3,16000,18.3742335271191,18.3742335271191,17.8850840382558,18.0540629525904,17990.4102945092,0.0,1.0
2005-10-20,20.15,20.73,20.15,20.73,3900,17.9206585465367,18.4364889166108,17.9206585465367,18.4364889166108,4385.16250928664,0.0,1.0
2005-10-21,20.5,20.5,20.02,20.02,5600,18.2319354939952,18.2319354939952,17.8050413946236,17.8050413946236,6296.64360307824,0.0,1.0
2005-10-24,20.4,20.5,20.16,20.5,8400,18.1429992232928,18.2319354939952,17.929552173607,18.2319354939952,9444.96540461735,0.0,1.0
2005-10-25,20.44,20.5,20.1,20.5,11600,18.1785737315738,18.2319354939952,17.8761904111855,18.2319354939952,13043.0474635192,0.0,1.0
2005-10-26,20.1,20.5,20.1,20.46,8400,17.9695734954231,18.3271769480683,17.9695734954231,18.2914166028038,9395.88243666462,0.105,1.0
2005-10-27,19.85,20.2,19.85,20.1,12100,17.7460713375198,18.0589743585844,17.7460713375198,17.9695734954231,13534.5449385288,0.0,1.0
2005-10-28,19.98,20.11,19.81,20.08,10100,17.8622924596295,17.9785135817392,17.7103109922553,17.9516933227908,11297.4300726563,0.0,1.0
2005-10-31,19.95,20.05,19.68,20.04,16600,17.8354722006811,17.9248730638424,17.5940898701456,17.9159329775263,18568.053386742,0.0,1.0
2005-11-01,19.98,20.0,19.75,19.75,17000,17.8622924596295,17.8801726322618,17.6566704743585,17.6566704743585,19015.4763599165,0.0,1.0
2005-11-02,20.0,20.0,19.8601,20.0,10500,17.8801726322618,17.8801726322618,17.7551008246991,17.8801726322618,11744.8530458308,0.0,1.0
2005-11-03,20.0,20.16,19.8,20.07,7700,17.8801726322618,18.0232140133199,17.7013709059392,17.9427532364747,8612.89223360923,0.0,1.0
2005-11-04,20.0,20.15,19.75,19.79,4300,17.8801726322618,18.0142739270037,17.6566704743585,17.692430819623,4809.79696162594,0.0,1.0
2005-11-07,20.0,20.23,19.91,19.98,5200,17.8801726322618,18.0857946175328,17.7997118554166,17.8622924596295,5816.49865126857,0.0,1.0
2005-11-08,19.98,19.98,19.69,19.76,4000,17.8622924596295,17.8622924596295,17.6030299564617,17.6656105606746,4474.22973174506,0.0,1.0
2005-11-09,19.55,19.95,19.51,19.68,14800,17.4778687480359,17.8354722006811,17.4421084027714,17.5940898701456,16554.6500074567,0.0,1.0
2005-11-10,19.48,19.57,19.37,19.56,29200,17.415288143823,17.4957489206681,17.3169471943455,17.486808834352,32661.8770417389,0.0,1.0
2005-11-11,19.41,19.55,19.4,19.4,16000,17.35270753961,17.4778687480359,17.3437674532939,17.3437674532939,17896.9189269803,0.0,1.0
2005-11-14,19.31,19.43,19.3,19.4,20400,17.2633066764487,17.3705877122423,17.2543665901326,17.3437674532939,22818.5716318999,0.0,1.0
2005-11-15,19.32,19.37,19.3,19.31,9300,17.2722467627649,17.3169471943455,17.2543665901326,17.2633066764487,10402.5841263073,0.0,1.0
2005-11-16,19.32,19.4,19.29,19.3,7400,17.2722467627649,17.3437674532939,17.2454265038165,17.2543665901326,8277.32500372835,0.0,1.0
2005-11-17,19.44,19.44,19.31,19.32,3600,17.3795277985584,17.3795277985584,17.2633066764487,17.2722467627649,4026.80675857057,0.0,1.0
2005-11-18,19.97,19.98,19.49,19.68,7400,17.8533523733134,17.8622924596295,17.4242282301391,17.5940898701456,8277.32500372836,0.0,1.0
2005-11-21,20.48,20.56,19.89,19.89,6500,18.3092967754361,18.3808174659651,17.7818316827843,17.7818316827843,7270.62331408571,0.0,1.0
2005-11-22,20.22,20.51,20.02,20.51,14600,18.0768545312167,18.3361170343844,17.898052804894,18.3361170343844,16330.9385208694,0.0,1.0
2005-11-23,20.2,20.4,20.08,20.11,42600,18.0589743585844,18.237776084907,17.9516933227908,17.9785135817392,47650.5466430849,0.0,1.0
2005-11-25,20.38,20.39,20.26,20.26,1800,18.2198959122747,18.2288359985909,18.1126148764812,18.1126148764812,2013.40337928528,0.0,1.0
2005-11-28,19.93,20.3099,19.86,20.21,57500,17.8175920280489,18.1572259071987,17.7550114238359,18.0679144449005,64317.0523938351,0.0,1.0
2005-11-29,20.16,20.29,20.07,20.21,46800,18.0232140133199,18.1394351354296,17.9427532364747,18.0679144449005,52348.4878614171,0.0,1.0
2005-11-30,20.37,20.37,20.12,20.12,14200,18.2109558259586,18.2109558259586,17.9874536680553,17.9874536680553,15883.515547695,0.0,1.0
2005-12-01,21.18,21.35,20.45,20.45,6900,18.9351028175652,19.0870842849394,18.2824765164877,18.2824765164877,7718.04628726024,0.0,1.0
2005-12-02,22.06,22.06,20.98,20.98,68800,19.7218304133847,19.7218304133847,18.7563010912426,18.7563010912426,76956.7513860152,0.0,1.0
2005-12-05,21.85,22.31,21.75,22.16,11000,19.534088600746,19.945332571288,19.4446877375847,19.811231276546,12304.1317622989,0.0,1.0
2005-12-06,21.77,22.05,21.58,22.05,7200,19.4625679102169,19.7128903270686,19.2927062702104,19.7128903270686,8053.61351714113,0.0,1.0
2005-12-07,21.69,22.0,21.65,21.88,19100,19.3910472196879,19.6681898954879,19.3552868744234,19.5609088596944,21364.4469690827,0.0,1.0
2005-12-08,22.01,22.43,21.65,21.66,18600,19.6771299818041,20.0526136070816,19.3552868744234,19.3642269607395,20805.1682526145,0.0,1.0
2005-12-09,22.24,22.24,21.7801,21.87,2500,19.8827519670751,19.8827519670751,19.4715973973962,19.5519687733782,2796.39358234066,0.0,1.0
2005-12-12,22.37,22.37,22.1,22.23,3400,19.9989730891848,19.9989730891848,19.7575907586493,19.873811880759,3803.0952719833,0.0,1.0
2005-12-13,22.55,22.87,22.3395,22.38,11200,20.1598946428751,20.4459774049913,19.9717058259206,20.0079131755009,12527.8432488862,0.0,1.0
2005-12-14,22.33,22.46,22.21,22.22,5400,19.9632127439203,20.07943386603,19.8559317081267,19.8648717944428,6040.21013785582,0.0,1.0
2005-12-15,21.67,22.17,21.57,22.17,5900,19.3731670470556,19.8201713628622,19.2837661838943,19.8201713628622,6599.48885432398,0.0,1.0
2005-12-16,21.5,22.02,21.37,21.69,40300,19.2211855796814,19.6860700681202,19.1049644575717,19.3910472196879,45077.8645473315,0.0,1.0
2005-12-19,20.44,21.2,20.44,21.2,9700,18.2735364301715,18.9529829901975,18.2735364301715,18.9529829901975,10850.0070994818,0.0,1.0
2005-12-20,19.99,20.55,19.94,20.32,11500,17.8712325459456,18.371877379649,17.826532114365,18.166255394378,12863.4104787671,0.0,1.0
2005-12-21,19.74,20.44,19.72,20.3,4900,17.6477303880424,18.2735364301715,17.6298502154101,18.1483752217457,5480.93142138769,0.0,1.0
2005-12-22,19.9,20.19,19.63,19.74,11000,17.7907717691005,18.0500342722683,17.5493894385649,17.6477303880424,12304.1317622989,0.0,1.0
2005-12-23,19.92,20.1,19.66,20.09,8800,17.8086519417327,17.9695734954231,17.5762096975133,17.9606334091069,9843.30540983915,0.0,1.0
2005-12-27,19.3,19.94,19.3,19.94,12600,17.2543665901326,17.826532114365,17.2543665901326,17.826532114365,14093.823654997,0.0,1.0
2005-12-28,19.54,19.6,19.11,19.46,19300,17.4689286617198,17.5225691796165,17.0845049501261,17.3974079711907,21588.1584556699,0.0,1.0
2005-12-29,19.26,19.6,19.22,19.6,24600,17.2186062448681,17.5225691796165,17.1828458996036,17.5225691796165,27516.5128502321,0.0,1.0
2005-12-30,19.34,19.5,19.22,19.25,20500,17.2901269353971,17.4331683164552,17.1828458996036,17.209666158552,22930.4273751935,0.0,1.0
2006-01-03,20.46,20.56,19.31,19.31,18700,18.2914166028038,18.3808174659651,17.2633066764487,17.2633066764487,20917.0239959082,0.0,1.0
2006-01-04,20.61,20.66,20.43,20.44,4300,18.4255178975458,18.4702183291264,18.2645963438554,18.2735364301715,4809.79696162593,0.0,1.0
2006-01-05,20.27,20.63,20.25,20.4,3800,18.1215549627973,18.443398070178,18.103674790165,18.237776084907,4250.51824515781,0.0,1.0
2006-01-06,19.73,20.43,19.5,20.25,35100,17.6387903017262,18.2645963438554,17.4331683164552,18.103674790165,39261.365896063,0.0,1.0
2006-01-09,19.83,19.99,19.73,19.88,10900,17.7281911648875,17.8712325459456,17.6387903017262,17.7728915964682,12192.2760190053,0.0,1.0
2006-01-10,19.99,19.99,19.73,19.77,5400,17.8712325459456,17.8712325459456,17.6387903017262,17.6745506469908,6040.21013785585,0.0,1.0
2006-01-11,19.79,20.0,19.66,20.0,12700,17.692430819623,17.8801726322618,17.5762096975133,17.8801726322618,14205.6793982906,0.0,1.0
2006-01-12,19.84,20.2,19.68,19.95,21700,17.7371312512037,18.0589743585844,17.5940898701456,17.8354722006811,24272.6962947169,0.0,1.0
2006-01-13,19.99,20.1,19.84,19.84,13400,17.8712325459456,17.9695734954231,17.7371312512037,17.7371312512037,14988.669601346,0.0,1.0
2006-01-17,20.41,20.41,19.82,19.85,17200,18.2467161712231,18.2467161712231,17.7192510785714,17.7460713375198,19239.1878465038,0.0,1.0
2006-01-18,20.48,20.76,20.27,20.27,13200,18.3092967754361,18.5596191922877,18.1215549627973,18.1215549627973,14764.9581147587,0.0,1.0
2006-01-19,20.1,20.98,19.87,20.61,14800,17.9695734954231,18.7563010912426,17.7639515101521,18.4255178975458,16554.6500074567,0.0,1.0
2006-01-20,19.96,20.42,19.92,20.3,9300,17.8444122869972,18.2556562575393,17.8086519417327,18.1483752217457,10402.5841263073,0.0,1.0
2006-01-23,20.09,20.33,19.86,19.87,5200,17.9606334091069,18.1751954806941,17.7550114238359,17.7639515101521,5816.4986512686,0.0,1.0
2006-01-24,20.84,20.88,20.24,20.25,2800,18.6311398828168,18.6669002280813,18.0947347038489,18.103674790165,3131.96081222154,0.0,1.0
2006-01-25,20.27,20.94,20.27,20.94,2700,18.2154258691167,18.8175144400248,18.2154258691167,18.8175144400248,3004.54133728436,0.105,1.0
2006-01-26,21.18,21.3,20.2,20.2,17700,19.0331879579621,19.1410247169307,18.1525210930517,18.1525210930517,19696.4376555308,0.0,1.0
2006-01-27,21.19,21.78,21.102,21.68,4300,19.0421743545428,19.5723717528052,18.9630940646325,19.482507786998,4785.01027789732,0.0,1.0
2006-01-30,21.09,21.2,20.89,21.2,1000,18.9523103887356,19.0511607511235,18.7725824571212,19.0511607511235,1112.7930878831,0.0,1.0
2006-01-31,20.82,20.965,20.5792,20.965,4500,18.7096776810562,18.8399804314766,18.4932852513925,18.8399804314766,5007.56889547394,0.0,1.0
2006-02-01,21.0,21.0,20.71,21.0,4000,18.8714328195091,18.8714328195091,18.6108273186683,18.8714328195091,4451.1723515324,0.0,1.0
2006-02-02,20.32,20.96,20.0,20.92,6800,18.2603578520203,18.8354872331863,17.9727931614373,18.7995416468634,7566.99299760505,0.0,1.0
2006-02-03,20.6,20.67,20.02,20.02,4900,18.5119769562804,18.5748817323454,17.9907659545987,17.9907659545987,5452.68613062717,0.0,1.0
2006-02-06,20.57,20.93,20.15,20.83,4700,18.4850177665382,18.8085280434441,18.1075891101481,18.7186640776369,5230.12751305057,0.0,1.0
2006-02-07,20.06,20.7,20.06,20.57,2200,18.0267115409216,18.6018409220876,18.0267115409216,18.4850177665382,2448.14479334281,0.0,1.0
2006-02-08,19.74,20.03,19.72,20.02,7400,17.7391468503386,17.9997523511794,17.7211740571772,17.9907659545987,8234.66885033492,0.0,1.0
2006-02-09,19.55,20.0,19.55,19.72,12900,17.5684053153049,17.9727931614373,17.5684053153049,17.7211740571772,14355.030833692,0.0,1.0
2006-02-10,21.38,21.4,20.44,20.75,20700,19.2129158895764,19.2308886827379,18.3681946109889,18.6467729049912,23034.8169191802,0.0,1.0
2006-02-13,21.0401,21.43,21.0401,21.12,6400,18.9074682697978,19.25784787248,18.9074682697978,18.9792695784778,7121.87576245183,0.0,1.0
2006-02-14,21.11,21.25,20.6621,20.77,25100,18.970283181897,19.0960927340271,18.5677824790467,18.6647456981526,27931.1065058658,0.0,1.0
2006-02-15,21.24,21.24,20.95,21.24,6300,19.0871063374464,19.0871063374464,18.8265008366055,19.0871063374464,7010.59645366351,0.0,1.0
2006-02-16,21.49,21.58,21.18,21.18,4100,19.3117662519644,19.3926438211908,19.0331879579621,19.0331879579621,4562.45166032069,0.0,1.0
2006-02-17,21.55,21.86,21.5,21.66,12300,19.3656846314487,19.6442629254509,19.3207526485451,19.4645349938366,13687.3549809621,0.0,1.0
2006-02-21,21.66,21.72,21.35,21.43,4500,19.4645349938366,19.5184533733209,19.1859566998343,19.25784787248,5007.56889547393,0.0,1.0
2006-02-22,21.78,21.84,21.29,21.79,5900,19.5723717528052,19.6262901322895,19.13203832035,19.5813581493859,6565.47921851027,0.0,1.0
2006-02-23,21.41,21.74,21.41,21.55,3500,19.2398750793186,19.5364261664823,19.2398750793186,19.3656846314487,3894.77580759084,0.0,1.0
2006-02-24,21.68,21.68,21.44,21.44,7800,19.482507786998,19.482507786998,19.2668342690608,19.2668342690608,8679.78608548816,0.0,1.0
2006-02-27,21.91,21.91,21.49,21.5,5700,19.6891949083545,19.6891949083545,19.3117662519644,19.3207526485451,6342.92060093366,0.0,1.0
2006-02-28,21.75,21.92,21.6,21.84,14500,19.545412563063,19.6981813049353,19.4106166143523,19.6262901322895,16135.4997743049,0.0,1.0
2006-03-01,22.13,22.13,21.84,21.95,8300,19.8868956331303,19.8868956331303,19.6262901322895,19.7251404946774,9236.18262942973,0.0,1.0
2006-03-02,22.08,22.45,21.85,22.18,8000,19.8419636502268,20.1744603237133,19.6352765288702,19.9318276160339,8902.34470306476,0.0,1.0
2006-03-03,21.94,22.31,21.7,21.78,5200,19.7161540980967,20.0486507715833,19.5004805801594,19.5723717528052,5786.5240569921,0.0,1.0
2006-03-06,21.42,21.66,21.4,21.41,7200,19.2488614758993,19.4645349938366,19.2308886827379,19.2398750793186,8012.11023275831,0.0,1.0
2006-03-07,21.58,21.85,21.36,21.38,2700,19.3926438211908,19.6352765288702,19.194943096415,19.2129158895764,3004.54133728437,0.0,1.0
2006-03-08,21.76,21.88,21.32,21.32,7000,19.5543989596438,19.6622357186124,19.1589975100921,19.1589975100921,7789.55161518166,0.0,1.0
2006-03-09,21.78,21.89,21.6,21.69,55100,19.5723717528052,19.6712221151931,19.4106166143523,19.4914941835787,61314.8991423586,0.0,1.0
2006-03-10,21.89,22.0,21.41,22.0,2400,19.6712221151931,19.770072477581,19.2398750793186,19.770072477581,2670.70341091943,0.0,1.0
2006-03-13,21.48,21.92,21.4,21.8,11800,19.3027798553836,19.6981813049353,19.2308886827379,19.5903445459666,13130.9584370206,0.0,1.0
2006-03-14,22.04,22.04,21.21,21.6,11400,19.8060180639039,19.8060180639039,19.0601471477042,19.4106166143523,12685.8412018673,0.0,1.0
2006-03-15,22.31,22.43,22.22,22.23,11600,20.0486507715833,20.1564875305519,19.9677732023568,19.9767595989375,12908.3998194439,0.0,1.0
2006-03-16,22.49,22.53,22.41,22.53,12800,20.2104059100362,20.2463514963591,20.1385147373905,20.2463514963591,14243.7515249037,0.0,1.0
2006-03-17,22.12,22.61,21.93,22.6,49400,19.8779092365496,20.3182426690048,19.707167701516,20.3092562724241,54971.9785414251,0.0,1.0
2006-03-20,21.45,22.27,20.91,22.27,23000,19.2758206656415,20.0127051852604,18.7905552502827,20.0127051852604,25594.2410213112,0.0,1.0
2006-03-21,20.57,21.33,20.36,21.29,10000,18.4850177665382,19.1679839066729,18.2963034383431,19.13203832035,11127.930878831,0.0,1.0
2006-03-22,21.02,21.27,20.45,20.58,4500,18.8894056126706,19.1140655271885,18.3771810075696,18.494004163119,5007.56889547393,0.0,1.0
2006-03-23,21.03,21.13,20.9,21.13,3300,18.8983920092513,18.9882559750585,18.781568853702,18.9882559750585,3672.21719001422,0.0,1.0
2006-03-24,21.39,21.39,20.78,21.0,2200,19.2219022861572,19.2219022861572,18.6737320947333,18.8714328195091,2448.14479334281,0.0,1.0
2006-03-27,21.04,21.45,21.04,21.25,11700,18.907378405832,19.2758206656415,18.907378405832,19.0960927340271,13019.6791282322,0.0,1.0
2006-03-28,21.27,21.52,21.26,21.26,2000,19.1140655271885,19.3387254417065,19.1050791306078,19.1050791306078,2225.5861757662,0.0,1.0
2006-03-29,22.22,22.32,21.41,21.87,2800,19.9677732023568,20.057637168164,19.2398750793186,19.6532493220317,3115.82064607267,0.0,1.0
2006-03-30,22.2,22.49,21.99,22.4899,3300,19.9498004091954,20.2104059100362,19.7610860810003,20.2103160460704,3672.21719001422,0.0,1.0
2006-03-31,22.3,22.32,21.84,22.0,9600,20.0396643750026,20.057637168164,19.6262901322895,19.770072477581,10682.8136436777,0.0,1.0
2006-04-03,21.75,22.54,21.67,22.11,2000,19.545412563063,20.2553378929398,19.4735213904173,19.8689228399689,2225.5861757662,0.0,1.0
2006-04-04,21.23,22.1,21.23,21.27,3700,19.0781199408657,19.8599364433882,19.0781199408657,19.1140655271885,4117.33442516745,0.0,1.0
2006-04-05,20.8,21.23,20.76,21.23,3400,18.6917048878948,19.0781199408657,18.6557593015719,19.0781199408657,3783.49649880252,0.0,1.0
2006-04-06,20.78,20.8,20.466,20.8,3000,18.6737320947333,18.6917048878948,18.3915592420988,18.6917048878948,3338.3792636493,0.0,1.0
2006-04-07,20.52,20.965,20.11,20.965,19700,18.4400857836346,18.8399804314766,18.0716435238252,18.8399804314766,21922.0238312971,0.0,1.0
2006-04-10,21.11,21.11,20.52,20.83,10200,18.970283181897,18.970283181897,18.4400857836346,18.7186640776369,11350.4894964076,0.0,1.0
2006-04-11,20.56,21.12,20.55,21.12,11100,18.4760313699575,18.9792695784778,18.4670449733768,18.9792695784778,12352.0032755024,0.0,1.0
2006-04-12,21.53,21.94,20.68,21.0,28900,19.3477118382872,19.7161540980967,18.5838681289261,18.8714328195091,32159.7202398216,0.0,1.0
2006-04-13,22.27,22.42,21.5,21.54,15500,20.0127051852604,20.1475011339712,19.3207526485451,19.3566982348679,17248.292862188,0.0,1.0
2006-04-17,21.7701,22.5,21.55,22.3,13100,19.5634752201903,20.2193923066169,19.3656846314487,20.0396643750026,14577.5894512686,0.0,1.0
2006-04-18,22.79,22.79,21.98,21.98,5400,20.4799978074578,20.4799978074578,19.7520996844196,19.7520996844196,6009.08267456872,0.0,1.0
2006-04-19,22.86,23.0,22.33,22.73,6400,20.6372597476204,20.7636471651473,20.1587930955539,20.5199000027739,7089.31329978873,0.105,1.0
2006-04-20,22.69,22.69,22.25,22.57,9600,20.4837893120519,20.4837893120519,20.0865717141099,20.3754572398859,10633.9699496831,0.0,1.0
2006-04-21,23.18,23.18,22.81,23.07,12800,20.9261452733963,20.9261452733963,20.5921213842179,20.8268408739108,14178.6265995775,0.0,1.0
2006-04-24,22.56,22.98,22.33,22.76,9300,20.3664295672054,20.7455918197863,20.1587930955539,20.5469830208154,10301.6583887555,0.0,1.0
2006-04-25,21.76,22.18,21.53,22.06,6800,19.6442157527655,20.0233780053464,19.436579281114,19.9150459331804,7532.39538102554,0.0,1.0
2006-04-26,21.35,21.83,21.25,21.59,5500,19.274081172865,19.707409461529,19.18380444606,19.490745317197,6092.37861700597,0.0,1.0
2006-04-27,21.58,21.85,21.1,21.1,3600,19.4817176445165,19.72546480689,19.0483893558526,19.0483893558526,3987.73873113117,0.0,1.0
2006-04-28,21.8,21.8,21.13,21.6,8900,19.6803264434875,19.6803264434875,19.0754723738941,19.4997729898775,9858.57630751872,0.0,1.0
2006-05-01,21.34,21.95,21.16,21.93,6000,19.2650535001845,19.815741533695,19.1025553919356,19.797686188334,6646.23121855196,0.0,1.0
2006-05-02,21.3,21.36,21.0701,21.26,4300,19.2289428094625,19.2831088455455,19.0213966145379,19.1928321187405,4763.13237329558,0.0,1.0
2006-05-03,21.27,21.57,21.0,21.08,33400,19.201859791421,19.472689971836,18.9581126290476,19.0303340104916,36997.3537832726,0.0,1.0
2006-05-04,21.41,21.41,21.05,21.21,2200,19.328247208948,19.328247208948,19.0032509924501,19.147693755338,2436.95144680239,0.0,1.0
2006-05-05,21.59,21.64,21.43,21.64,1200,19.490745317197,19.5358836805995,19.346302554309,19.5358836805995,1329.24624371039,0.0,1.0
2006-05-08,21.28,21.58,21.01,21.19,9000,19.2108874641015,19.4817176445165,18.9671403017281,19.1296384099771,9969.34682782795,0.0,1.0
2006-05-09,21.25,21.65,21.09,21.25,10600,19.18380444606,19.54491135328,19.0393616831721,19.18380444606,11741.6751527751,0.0,1.0
2006-05-10,21.09,21.39,21.01,21.09,24600,19.0393616831721,19.310191863587,18.9671403017281,19.0393616831721,27249.5479960629,0.0,1.0
2006-05-11,20.25,21.16,20.2,21.04,17100,18.2810371780102,19.1025553919356,18.2358988146077,18.9942233197696,18941.758972873,0.0,1.0
2006-05-12,20.01,20.4,20.01,20.15,14700,18.0643730336782,18.4164522682176,18.0643730336782,18.1907604512052,16283.2664854523,0.0,1.0
2006-05-15,20.33,20.53,20.01,20.01,15000,18.3532585594541,18.5338120130641,18.0643730336782,18.0643730336782,16615.5780463799,0.0,1.0
2006-05-16,20.45,20.54,20.2,20.2,3100,18.4615906316201,18.5428396857446,18.2358988146077,18.2358988146077,3433.88612958518,0.0,1.0
2006-05-17,20.1,20.43,20.04,20.21,10600,18.1456220878027,18.4435352862591,18.0914560517197,18.2449264872882,11741.6751527751,0.0,1.0
2006-05-18,20.33,20.44,20.11,20.33,6400,18.3532585594541,18.4525629589396,18.1546497604832,18.3532585594541,7089.31329978877,0.0,1.0
2006-05-19,20.52,20.66,20.02,20.02,4500,18.5247843403836,18.6511717579106,18.0734007063587,18.0734007063587,4984.67341391397,0.0,1.0
2006-05-22,20.52,20.57,20.19,20.25,4400,18.5247843403836,18.5699227037861,18.2268711419272,18.2810371780102,4873.90289360477,0.0,1.0
2006-05-23,20.21,20.8,20.15,20.73,15900,18.2449264872882,18.7775591754376,18.1907604512052,18.7143654666741,17612.5127291626,0.0,1.0
2006-05-24,20.23,20.3,20.06,20.18,18700,18.2629818326492,18.3261755414127,18.1095113970807,18.2178434692467,20714.0872978202,0.0,1.0
2006-05-25,20.35,20.44,20.04,20.25,21800,18.3713139048151,18.4525629589396,18.0914560517197,18.2810371780102,24147.9734274055,0.0,1.0
2006-05-26,20.26,20.32,20.06,20.31,11200,18.2900648506907,18.3442308867737,18.1095113970807,18.3352032140932,12406.2982746303,0.0,1.0
2006-05-30,19.75,20.22,19.75,20.0,20700,17.8296535439852,18.2539541599687,17.8296535439852,18.0553453609977,22929.4977040043,0.0,1.0
2006-05-31,20.27,20.39,19.97,19.97,35000,18.2990925233712,18.4074245955371,18.0282623429562,18.0282623429562,38769.6821082196,0.0,1.0
2006-06-01,20.78,20.85,20.26,20.32,5800,18.7595038300766,18.8226975388401,18.2900648506907,18.3442308867737,6424.69017793355,0.0,1.0
2006-06-02,20.9,20.99,20.67,20.67,5100,18.8678359022426,18.9490849563671,18.6601994305911,18.6601994305911,5649.29653576915,0.0,1.0
2006-06-05,19.8,21.34,19.72,20.68,39200,17.8747919073877,19.2650535001845,17.8025705259437,18.6692271032716,43422.0439612061,0.0,1.0
2006-06-06,20.53,20.53,19.75,19.87,19200,18.5338120130641,18.5338120130641,17.8296535439852,17.9379856161512,21267.9398993663,0.0,1.0
2006-06-07,21.03,21.03,20.48,20.73,11300,18.9851956470891,18.9851956470891,18.4886736496616,18.7143654666741,12517.0687949395,0.0,1.0
2006-06-08,21.46,21.46,20.24,20.81,8800,19.3733855723505,19.3733855723505,18.2720095053297,18.7865868481181,9747.80578720954,0.0,1.0
2006-06-09,20.95,21.41,20.75,21.36,4400,18.9129742656451,19.328247208948,18.7324208120351,19.2831088455455,4873.90289360476,0.0,1.0
2006-06-12,20.78,20.87,20.29,20.58,13200,18.7595038300766,18.8407528842011,18.3171478687322,18.5789503764666,14621.7086808143,0.0,1.0
2006-06-13,20.5,20.89,20.4984,20.65,3300,18.5067289950226,18.8588082295621,18.5052845673938,18.6421440852301,3655.42717020358,0.0,1.0
2006-06-14,20.51,20.62,20.37,20.5001,6800,18.5157566677031,18.6150610671886,18.3893692501761,18.5068192717494,7532.39538102556,0.0,1.0
2006-06-15,21.25,21.41,20.78,20.87,16600,19.18380444606,19.328247208948,18.7595038300766,18.8407528842011,18387.9063713271,0.0,1.0
2006-06-16,20.96,21.31,20.85,21.14,89200,18.9220019383256,19.237970482143,18.8226975388401,19.0845000465746,98807.3041158056,0.0,1.0
2006-06-19,20.46,21.01,20.46,21.01,10300,18.4706183043006,18.9671403017281,18.4706183043006,18.9671403017281,11409.3635918475,0.0,1.0
2006-06-20,20.85,20.972,20.834,20.9,16100,18.8226975388401,18.9328351455422,18.8082532625513,18.8678359022426,17834.0537697811,0.0,1.0
2006-06-21,20.86,21.0,20.85,20.88,5600,18.8317252115206,18.9581126290476,18.8226975388401,18.8497805568816,6203.14913731515,0.0,1.0
2006-06-22,21.0,21.03,20.66,20.66,5400,18.9581126290476,18.9851956470891,18.6511717579106,18.6511717579106,5981.60809669675,0.0,1.0
2006-06-23,20.9,21.25,20.9,21.0,12200,18.8678359022426,19.18380444606,18.8678359022426,18.9581126290476,13514.0034777223,0.0,1.0
2006-06-26,21.38,21.38,20.97,21.0,6200,19.3011641909065,19.3011641909065,18.9310296110061,18.9581126290476,6867.77225917036,0.0,1.0
2006-06-27,20.98,21.3,20.77,21.0,7800,18.9400572836866,19.2289428094625,18.7504761573961,18.9581126290476,8640.10058411753,0.0,1.0
2006-06-28,20.99,21.05,20.872,20.96,5400,18.9490849563671,19.0032509924501,18.8425584187372,18.9220019383256,5981.60809669675,0.0,1.0
2006-06-29,21.11,21.32,20.92,21.12,44400,19.0574170285331,19.2469981548235,18.8858912476036,19.0664447012136,49182.1110172843,0.0,1.0
2006-06-30,21.68,21.68,20.98,20.98,25900,19.5719943713215,19.5719943713215,18.9400572836866,18.9400572836866,28689.5647600826,0.0,1.0
2006-07-03,21.42,21.48,21.16,21.16,3700,19.3372748816285,19.3914409177115,19.1025553919356,19.1025553919356,4098.50925144038,0.0,1.0
2006-07-05,21.32,21.53,20.92,21.11,2900,19.2469981548235,19.436579281114,18.8858912476036,19.0574170285331,3212.34508896678,0.0,1.0
2006-07-06,21.46,21.5,21.23,21.23,2100,19.3733855723505,19.4094962630725,19.165749100699,19.165749100699,2326.18092649319,0.0,1.0
2006-07-07,20.9,21.36,20.8699,21.24,5300,18.8678359022426,19.2831088455455,18.8406626074743,19.1747767733795,5870.83757638755,0.0,1.0
2006-07-10,21.17,21.35,20.9,20.9,5300,19.1115830646161,19.274081172865,18.8678359022426,18.8678359022426,5870.83757638754,0.0,1.0
2006-07-11,21.14,21.16,20.87,21.09,5600,19.0845000465746,19.1025553919356,18.8407528842011,19.0393616831721,6203.14913731514,0.0,1.0
2006-07-12,21.02,21.29,20.87,21.01,5800,18.9761679744086,19.219915136782,18.8407528842011,18.9671403017281,6424.69017793354,0.0,1.0
2006-07-13,21.0,21.15,20.75,20.75,5800,18.9581126290476,19.0935277192551,18.7324208120351,18.7324208120351,6424.69017793354,0.0,1.0
2006-07-14,21.09,21.31,20.76,20.76,7700,19.0393616831721,19.237970482143,18.7414484847156,18.7414484847156,8529.33006380832,0.0,1.0
2006-07-17,21.12,21.25,20.7399,20.89,10000,19.0664447012136,19.18380444606,18.7233028626278,18.8588082295621,11077.0520309199,0.0,1.0
2006-07-18,21.4,21.41,21.0,21.28,4400,19.3192195362675,19.328247208948,18.9581126290476,19.2108874641015,4873.90289360477,0.0,1.0
2006-07-19,21.5,21.53,21.39,21.4,8000,19.4094962630725,19.436579281114,19.310191863587,19.3192195362675,8861.64162473594,0.0,1.0
2006-07-20,20.95,21.58,20.9199,21.58,3000,18.9129742656451,19.4817176445165,18.8858009708768,19.4817176445165,3323.11560927597,0.0,1.0
2006-07-21,21.06,21.25,20.62,20.78,15000,19.0122786651306,19.18380444606,18.6150610671886,18.7595038300766,16615.5780463798,0.0,1.0
2006-07-24,21.25,21.26,20.72,21.25,7200,19.18380444606,19.1928321187405,18.7053377939936,19.18380444606,7975.47746226236,0.0,1.0
2006-07-25,21.13,21.5,21.03,21.49,11000,19.0754723738941,19.4094962630725,18.9851956470891,19.400468590392,12184.7572340119,0.0,1.0
2006-07-26,21.04,21.24,20.82,20.89,4700,19.0890138829148,19.2704683875052,18.8894139278653,18.952923004472,5180.36188807571,0.105,1.0
2006-07-27,20.85,21.42,20.77,21.28,11200,18.9166321035539,19.4337774416366,18.8440503017177,19.3067592884233,12344.6921588187,0.0,1.0
2006-07-28,21.03,21.45,20.92,21.05,5500,19.0799411576853,19.4609956173252,18.9801411801605,19.0980866081443,6062.12561370561,0.0,1.0
2006-07-31,20.98,21.02,20.65,20.74,5200,19.0345775315377,19.0708684324558,18.7351775989634,18.8168321260291,5731.4642165944,0.0,1.0
2006-08-01,20.87,21.23,20.68,20.79,15900,18.9347775540129,19.2613956622757,18.762395774652,18.8621957521767,17525.0540468945,0.0,1.0
2006-08-02,20.98,21.17,20.67,21.07,8100,19.0345775315377,19.2069593108986,18.7533230494225,19.1162320586034,8927.85772200281,0.0,1.0
2006-08-03,21.0,21.02,20.63,20.74,3100,19.0527229819967,19.0708684324558,18.7170321485044,18.8168321260291,3416.8344368159,0.0,1.0
2006-08-04,21.11,21.11,20.81,21.0,5500,19.1525229595215,19.1525229595215,18.8803412026358,19.0527229819967,6062.12561370561,0.0,1.0
2006-08-07,21.1,21.1,20.59,20.84,8300,19.1434502342919,19.1434502342919,18.6807412475863,18.9075593783244,9148.29865341032,0.0,1.0
2006-08-08,20.78,21.24,20.69,21.2,10700,18.8531230269472,19.2704683875052,18.7714684998815,19.2341774865872,11793.5898303,0.0,1.0
2006-08-09,20.77,21.09,20.7399,21.09,6000,18.8440503017177,19.1343775090624,18.8167413987768,19.1343775090624,6613.22794222431,0.0,1.0
2006-08-10,21.06,21.1,20.37,20.6,6500,19.1071593333738,19.1434502342919,18.4811412925368,18.6898139728158,7164.33027074302,0.0,1.0
2006-08-11,20.73,21.09,20.72,20.95,5000,18.8077594007996,19.1343775090624,18.7986866755701,19.0073593558491,5511.02328518693,0.0,1.0
2006-08-14,20.46,21.02,20.46,21.02,15300,18.5627958196025,19.0708684324558,18.5627958196025,19.0708684324558,16863.731252672,0.0,1.0
2006-08-15,20.94,21.1,20.6899,20.7,7600,18.9982866306196,19.1434502342919,18.7713777726292,18.780541225111,8376.75539348412,0.0,1.0
2006-08-16,21.1,21.1,20.86,20.95,7400,19.1434502342919,19.1434502342919,18.9257048287834,19.0073593558491,8156.31446207667,0.0,1.0
2006-08-17,21.05,21.13,21.05,21.07,4300,19.0980866081443,19.1706684099805,19.0980866081443,19.1162320586034,4739.48002526076,0.0,1.0
2006-08-18,20.92,21.1,20.772,21.1,5700,18.9801411801605,19.1434502342919,18.8458648467636,19.1434502342919,6282.56654511311,0.0,1.0
2006-08-21,20.97,21.1,20.85,20.85,2900,19.0255048063081,19.1434502342919,18.9166321035539,18.9166321035539,3196.39350540843,0.0,1.0
2006-08-22,20.73,21.13,20.41,21.1,10700,18.8077594007996,19.1706684099805,18.5174321934549,19.1434502342919,11793.5898303,0.0,1.0
2006-08-23,20.65,21.06,20.55,20.84,8800,18.7351775989634,19.1071593333738,18.6444503466682,18.9075593783244,9699.40098192901,0.0,1.0
2006-08-24,20.36,20.78,20.3499,20.38,9500,18.4720685673073,18.8531230269472,18.4629051148255,18.4902140177663,10470.9442418552,0.0,1.0
2006-08-25,20.51,20.63,20.36,20.49,1600,18.6081594457501,18.7170321485044,18.4720685673073,18.5900139952911,1763.52745125982,0.0,1.0
2006-08-28,20.92,20.94,20.6,20.73,7400,18.9801411801605,18.9982866306196,18.6898139728158,18.8077594007996,8156.31446207667,0.0,1.0
2006-08-29,21.3,21.404,20.9199,21.09,14100,19.3249047388824,19.4192610812694,18.9800504529082,19.1343775090624,15541.0856642271,0.0,1.0
2006-08-30,21.14,21.28,20.9,21.24,4600,19.17974113521,19.3067592884233,18.9619957297015,19.2704683875052,5070.14142237198,0.0,1.0
2006-08-31,21.16,21.28,21.05,21.25,9600,19.1978865856691,19.3067592884233,19.0980866081443,19.2795411127348,10581.1647075589,0.0,1.0
2006-09-01,20.8,21.04,20.55,21.04,15800,18.8712684774063,19.0890138829148,18.6444503466682,19.0890138829148,17414.8335811907,0.0,1.0
2006-09-05,20.82,20.99,20.59,20.99,18000,18.8894139278653,19.0436502567672,18.6807412475863,19.0436502567672,19839.683826673,0.0,1.0
2006-09-06,20.62,20.89,20.57,20.64,6300,18.7079594232749,18.952923004472,18.6625957971273,18.7261048737339,6943.88933933552,0.0,1.0
2006-09-07,20.52,20.74,20.52,20.59,2400,18.6172321709796,18.8168321260291,18.6172321709796,18.6807412475863,2645.29117688973,0.0,1.0
2006-09-08,20.47,20.7,20.47,20.47,1900,18.571868544832,18.780541225111,18.571868544832,18.571868544832,2094.18884837104,0.0,1.0
2006-09-11,20.68,20.75,20.36,20.36,3600,18.762395774652,18.8259048512587,18.4720685673073,18.4720685673073,3967.93676533459,0.0,1.0
2006-09-12,21.15,21.36,20.76,20.81,5200,19.1888138604395,19.3793410902595,18.8349775764882,18.8803412026358,5731.46421659442,0.0,1.0
2006-09-13,21.1,21.12,20.93,21.08,1700,19.1434502342919,19.161595684751,18.9892139053901,19.1253047838329,1873.74791696356,0.0,1.0
2006-09-14,21.09,21.09,20.96,21.05,9700,19.1343775090624,19.1343775090624,19.0164320810786,19.0980866081443,10691.3851732626,0.0,1.0
2006-09-15,21.15,21.28,20.9899,21.14,34500,19.1888138604395,19.3067592884233,19.0435595295149,19.17974113521,38026.0606677899,0.0,1.0
2006-09-18,20.93,21.16,20.77,21.16,4600,18.9892139053901,19.1978865856691,18.8440503017177,19.1978865856691,5070.14142237196,0.0,1.0
2006-09-19,20.63,20.93,20.26,20.93,6800,18.7170321485044,18.9892139053901,18.3813413150121,18.9892139053901,7494.99166785422,0.0,1.0
2006-09-20,20.7,21.18,20.54,20.86,7400,18.780541225111,19.2160320361281,18.6353776214387,18.9257048287834,8156.31446207667,0.0,1.0
2006-09-21,20.63,21.08,20.63,20.84,6500,18.7170321485044,19.1253047838329,18.7170321485044,18.9075593783244,7164.330270743,0.0,1.0
2006-09-22,20.08,20.61,20.0159,20.61,7100,18.2180322608807,18.6988866980453,18.1598760921594,18.6988866980453,7825.65306496542,0.0,1.0
2006-09-25,20.39,20.39,20.0,20.05,2200,18.4992867429959,18.4992867429959,18.1454504590445,18.1908140851921,2424.85024548224,0.0,1.0
2006-09-26,20.7,20.73,20.15,20.46,6300,18.780541225111,18.8077594007996,18.2815413374873,18.5627958196025,6943.88933933554,0.0,1.0
2006-09-27,20.61,20.72,20.4,20.55,3500,18.6988866980453,18.7986866755701,18.5083594682254,18.6444503466682,3857.71629963086,0.0,1.0
2006-09-28,20.86,20.87,20.61,20.61,8000,18.9257048287834,18.9347775540129,18.6988866980453,18.6988866980453,8817.63725629908,0.0,1.0
2006-09-29,20.54,20.99,20.54,20.945,3800,18.6353776214387,19.0436502567672,18.6353776214387,19.0028229932343,4188.37769674206,0.0,1.0
2006-10-02,20.05,20.45,20.05,20.36,4500,18.1908140851921,18.553723094373,18.1908140851921,18.4720685673073,4959.92095666823,0.0,1.0
2006-10-03,20.25,20.34,20.12,20.12,5900,18.3722685897825,18.4539231168482,18.2543231617988,18.2543231617988,6503.00747652059,0.0,1.0
2006-10-04,20.37,20.95,20.13,20.4,14000,18.4811412925368,19.0073593558491,18.2633958870283,18.5083594682254,15430.8651985234,0.0,1.0
2006-10-05,21.4,21.412,20.27,20.3,9700,19.4156319911776,19.426519261453,18.3904140402416,18.4176322159302,10691.3851732626,0.0,1.0
2006-10-06,21.1,21.4,21.1,21.24,4200,19.1434502342919,19.4156319911776,19.1434502342919,19.2704683875052,4629.25955955703,0.0,1.0
2006-10-09,21.39,21.39,20.85,20.98,5500,19.4065592659481,19.4065592659481,18.9166321035539,19.0345775315377,6062.12561370561,0.0,1.0
2006-10-10,21.4,21.52,21.23,21.4,4800,19.4156319911776,19.5245046939319,19.2613956622757,19.4156319911776,5290.58235377945,0.0,1.0
2006-10-11,21.6,21.78,21.0,21.4,6900,19.5970864957681,19.7603955498995,19.0527229819967,19.4156319911776,7605.21213355794,0.0,1.0
2006-10-12,22.26,22.37,21.67,21.67,15500,20.1958863609165,20.2956863384413,19.6605955723747,19.6605955723747,17084.1721840795,0.0,1.0
2006-10-13,21.85,22.37,21.8,22.14,9800,19.8239046265061,20.2956863384413,19.7785410003585,20.0870136581623,10801.6056389664,0.0,1.0
2006-10-16,22.34,22.38,21.97,21.97,7400,20.2684681627527,20.3047590636708,19.9327773292604,19.9327773292604,8156.31446207665,0.0,1.0
2006-10-17,22.49,22.49,22.1001,22.13,5400,20.4045590411955,20.4045590411955,20.0508134844965,20.0779409329327,5951.90514800189,0.0,1.0
2006-10-18,22.58,22.97,22.52,22.55,17900,20.4862135682612,20.8400498522126,20.4317772168841,20.4589953925727,19729.4633609692,0.0,1.0
2006-10-19,22.67,22.74,22.39,22.46,7900,20.5678680953269,20.6313771719336,20.3138317889003,20.377340865507,8707.41679059536,0.0,1.0
2006-10-20,22.83,22.83,22.57,22.73,10200,20.7130316989993,20.7130316989993,20.4771408430317,20.6223044467041,11242.4875017813,0.0,1.0
2006-10-23,22.998,22.998,22.75,22.75,3700,20.8654534828553,20.8654534828553,20.6404498971631,20.6404498971631,4078.15723103832,0.0,1.0
2006-10-24,22.93,22.98,22.8,22.8,4200,20.8037589512945,20.8491225774421,20.6858135233107,20.6858135233107,4629.25955955702,0.0,1.0
2006-10-25,22.36,22.9,22.36,22.9,4300,20.3864135907365,20.8787509493679,20.3864135907365,20.8787509493679,4716.27829839032,0.11,1.0
2006-10-26,22.9,22.9,22.34,22.7,11200,20.8787509493679,20.8787509493679,20.3681788737501,20.6964037795044,12284.2597539469,0.0,1.0
2006-10-27,22.04,22.74,21.9899,22.74,10000,20.0946581189549,20.7328732134771,20.0489801529041,20.7328732134771,10968.089066024,0.0,1.0
2006-10-30,22.52,22.52,21.9101,21.99,5200,20.5322913266273,20.5322913266273,19.9762236321286,20.0490713264891,5703.40631433247,0.0,1.0
2006-10-31,22.56,22.65,22.46,22.65,5400,20.5687607606,20.6508169870385,20.4775871756682,20.6508169870385,5922.76809565295,0.0,1.0
2006-11-01,21.26,22.7,21.25,22.66,8700,19.3835041564874,20.6964037795044,19.3743867979942,20.6599343455317,9542.23748744087,0.0,1.0
2006-11-02,20.9,21.29,20.9,21.13,8700,19.0552792507331,19.4108562319669,19.0552792507331,19.2649784960761,9542.23748744089,0.0,1.0
2006-11-03,21.01,21.2,20.94,21.04,3600,19.155570194158,19.3288000055283,19.0917486847058,19.1829222696376,3948.51206376865,0.0,1.0
2006-11-06,21.38,21.41,21.0,21.15,8100,19.4929124584055,19.520264533885,19.1464528356649,19.2832132130625,8884.15214347942,0.0,1.0
2006-11-07,21.0,21.56,20.97,21.28,18200,19.1464528356649,19.6570249112826,19.1191007601853,19.4017388734737,19961.9221001636,0.0,1.0
2006-11-08,21.73,21.89,21.0,21.11,10000,19.8120200056665,19.9578977415573,19.1464528356649,19.2467437790898,10968.089066024,0.0,1.0
2006-11-09,20.94,21.74,20.94,21.73,7000,19.0917486847058,19.8211373641597,19.0917486847058,19.8120200056665,7677.66234621681,0.0,1.0
2006-11-10,20.34,21.03,20.23,20.9564,14800,18.5447071751154,19.1738049111444,18.4444162316905,19.1067011526346,16232.7718177155,0.0,1.0
2006-11-13,21.25,21.3,20.35,20.35,17400,19.3743867979942,19.4199735904601,18.5538245336086,18.5538245336086,19084.4749748818,0.0,1.0
2006-11-14,21.79,21.79,21.2,21.35,15000,19.8667241566256,19.8667241566256,19.3288000055283,19.4655603829259,16452.133599036,0.0,1.0
2006-11-15,21.94,21.99,21.7099,21.85,9300,20.0034845340232,20.0490713264891,19.7936941150953,19.9214283075846,10200.3228314023,0.0,1.0
2006-11-16,21.95,21.99,21.44,21.65,9300,20.0126018925164,20.0490713264891,19.5476166093645,19.7390811377212,10200.3228314023,0.0,1.0
2006-11-17,22.07,22.07,21.9,21.95,6900,20.1220101944344,20.1220101944344,19.9670151000505,20.0126018925164,7567.98145555658,0.0,1.0
2006-11-20,21.95,22.09,21.74,21.98,19800,20.0126018925164,20.1402449114208,19.8211373641597,20.0399539679959,21716.8163507275,0.0,1.0
2006-11-21,21.68,22.05,21.66,21.88,32400,19.7664332132007,20.1037754774481,19.7481984962143,19.9487803830641,35536.6085739177,0.0,1.0
2006-11-22,21.77,21.83,21.71,21.74,4600,19.8484894396392,19.9031935905983,19.7937852886802,19.8211373641597,5045.32097037105,0.0,1.0
2006-11-24,21.71,21.8,21.71,21.75,2800,19.7937852886802,19.8758415151188,19.7937852886802,19.8302547226529,3071.06493848672,0.0,1.0
2006-11-27,20.04,21.46,20.04,21.25,18400,18.2711864203202,19.5658513263509,18.2711864203202,19.3743867979942,20181.2838814841,0.0,1.0
2006-11-28,20.34,20.34,19.98,20.04,6600,18.5447071751154,18.5447071751154,18.2164822693611,18.2711864203202,7238.93878357584,0.0,1.0
2006-11-29,20.66,20.66,20.18,20.25,14400,18.836462646897,18.836462646897,18.3988294392246,18.4626509486768,15794.0482550745,0.0,1.0
2006-11-30,21.01,21.01,20.41,20.68,15600,19.155570194158,19.155570194158,18.6085286845676,18.8546973638833,17110.2189429975,0.0,1.0
2006-12-01,21.28,21.32,20.55,21.32,17400,19.4017388734737,19.4382083074464,18.736171703472,19.4382083074464,19084.4749748818,0.0,1.0
2006-12-04,21.42,21.65,21.281,21.34,11700,19.5293818923782,19.7390811377212,19.402650609323,19.4564430244328,12832.6642072481,0.0,1.0
2006-12-05,21.03,21.72,20.0,21.36,17500,19.1738049111444,19.8029026471734,18.2347169863475,19.4746777414191,19194.155865542,0.0,1.0
2006-12-06,20.77,20.9,19.82,20.9,15200,18.9367535903219,19.0552792507331,18.0706045334704,19.0552792507331,16671.4953803564,0.0,1.0
2006-12-07,20.14,20.85,20.05,20.82,18900,18.3623600052519,19.0096924582673,18.2803037788134,18.9823403827877,20729.6883347854,0.0,1.0
2006-12-08,20.02,20.18,20.0,20.01,16700,18.2529517033338,18.3988294392246,18.2347169863475,18.2438343448407,18316.7087402601,0.0,1.0
2006-12-11,19.91,20.0,19.7,19.75,49500,18.1526607599089,18.2347169863475,17.9611962315523,18.0067830240181,54292.0408768189,0.0,1.0
2006-12-12,19.91,19.98,19.7,19.96,13800,18.1526607599089,18.2164822693611,17.9611962315523,18.1982475523748,15135.9629111131,0.0,1.0
2006-12-13,19.75,20.16,19.71,20.06,34100,18.0067830240181,18.3805947222383,17.9703135900454,18.2894211373065,37401.1837151419,0.0,1.0
2006-12-14,19.88,19.98,19.51,19.94,46500,18.1253086844294,18.2164822693611,17.787966420182,18.1800128353884,51001.6141570116,0.0,1.0
2006-12-15,20.01,20.05,19.81,19.88,27200,18.2438343448407,18.2803037788134,18.0614871749772,18.1253086844294,29833.2022595852,0.0,1.0
2006-12-18,20.11,20.26,19.8901,19.8901,18500,18.3350079297724,18.47176830717,18.1345172165075,18.1345172165075,20290.9647721444,0.0,1.0
2006-12-19,20.09,20.11,20.0,20.05,11300,18.316773212786,18.3350079297724,18.2347169863475,18.2803037788134,12393.9406446072,0.0,1.0
2006-12-20,20.41,20.41,20.22,20.25,7200,18.6085286845676,18.6085286845676,18.4352988731973,18.4626509486768,7897.02412753729,0.0,1.0
2006-12-21,20.44,20.44,20.15,20.25,9500,18.6358807600471,18.6358807600471,18.3714773637451,18.4626509486768,10419.6846127228,0.0,1.0
2006-12-22,20.39,20.57,20.26,20.44,11400,18.5902939675813,18.7544064204584,18.47176830717,18.6358807600471,12503.6215352673,0.0,1.0
2006-12-26,20.5601,20.602,20.49,20.49,9600,18.7453802355501,18.7835819676365,18.681467552513,18.681467552513,10529.3655033831,0.0,1.0
2006-12-27,20.92,20.92,20.57,20.57,21800,19.0735139677195,19.0735139677195,18.7544064204584,18.7544064204584,23910.4341639323,0.0,1.0
2006-12-28,20.9,21.0,20.77,20.9,10000,19.0552792507331,19.1464528356649,18.9367535903219,19.0552792507331,10968.089066024,0.0,1.0
2006-12-29,21.35,21.53,20.85,20.93,34000,19.4655603829259,19.6296728358031,19.0096924582673,19.0826313262126,37291.5028244817,0.0,1.0
2007-01-03,20.85,21.42,20.66,21.42,18600,19.0096924582673,19.5293818923782,18.836462646897,19.5293818923782,20400.6456628046,0.0,1.0
2007-01-04,21.38,21.38,20.65,20.77,11300,19.4929124584055,19.4929124584055,18.8273452884038,18.9367535903219,12393.9406446071,0.0,1.0
2007-01-05,20.78,21.39,20.72,21.27,9000,18.945870948815,19.5020298168986,18.891166797856,19.3926215149806,9871.28015942162,0.0,1.0
2007-01-08,20.71,21.0,20.62,20.83,7100,18.8820494393628,19.1464528356649,18.7999932129243,18.9914577412809,7787.34323687705,0.0,1.0
2007-01-09,20.48,20.78,20.27,20.68,17000,18.6723501940198,18.945870948815,18.4808856656632,18.8546973638833,18645.7514122408,0.0,1.0
2007-01-10,20.5,20.71,20.2999,20.32,20300,18.6905849110062,18.8820494393628,18.5081465675578,18.526472458129,22265.2208040287,0.0,1.0
2007-01-11,20.45,20.64,20.39,20.64,5200,18.6449981185403,18.8182279299106,18.5902939675813,18.8182279299106,5703.40631433248,0.0,1.0
2007-01-12,20.49,20.68,20.3699,20.39,16300,18.681467552513,18.8546973638833,18.57196807701,18.5902939675813,17877.9851776191,0.0,1.0
2007-01-16,20.1,20.68,20.05,20.58,11300,18.3258905712792,18.8546973638833,18.2803037788134,18.7635237789516,12393.9406446071,0.0,1.0
2007-01-17,20.15,20.32,20.15,20.24,7400,18.3714773637451,18.526472458129,18.3714773637451,18.4535335901837,8116.38590885776,0.0,1.0
2007-01-18,20.05,20.25,19.99,20.09,11800,18.2803037788134,18.4626509486768,18.2255996278543,18.316773212786,12942.3450979083,0.0,1.0
2007-01-19,20.1016,20.16,20.02,20.03,8500,18.3273493486381,18.3805947222383,18.2529517033338,18.262069061827,9322.87570612042,0.0,1.0
2007-01-22,19.98,20.1699,19.9,19.96,6200,18.2164822693611,18.3896209071465,18.1435434014157,18.1982475523748,6800.2152209349,0.0,1.0
2007-01-23,20.04,20.23,19.94,19.98,16300,18.2711864203202,18.4444162316905,18.1800128353884,18.2164822693611,17877.9851776191,0.0,1.0
2007-01-24,20.16,20.32,19.99,20.11,15100,18.4808856656632,18.6275593614224,18.325044863919,18.4350501357384,16471.9378447102,0.11,1.0
2007-01-25,20.14,20.15,20.0299,20.09,7800,18.4625514536933,18.4717185596782,18.3616216167989,18.4167159237685,8508.68312508209,0.0,1.0
2007-01-26,20.2,20.2,20.03,20.09,4300,18.517554089603,18.517554089603,18.3617132878588,18.4167159237685,4690.68428690423,0.0,1.0
2007-01-29,20.71,20.75,20.22,20.27,7100,18.9850764948355,19.0217449187753,18.5358883015729,18.5817238314976,7745.08335744654,0.0,1.0
2007-01-30,20.4,20.6,20.33,20.6,6900,18.700896209302,18.8842383290011,18.6367264674074,18.8842383290011,7526.91199526495,0.0,1.0
2007-01-31,20.14,20.29,20.07,20.29,9400,18.4625514536933,18.6000580434675,18.3983817117986,18.6000580434675,10254.0540225348,0.0,1.0
2007-02-01,20.93,20.95,20.16,20.16,4100,19.1867528265045,19.2050870384744,18.4808856656632,18.4808856656632,4472.51292472264,0.0,1.0
2007-02-02,20.47,20.77,20.44,20.77,5500,18.7650659511967,19.0400791307452,18.7375646332418,19.0400791307452,5999.71245999379,0.0,1.0
2007-02-05,20.8,20.92,20.3699,20.49,14800,19.0675804487001,19.1775857205195,18.6733032202873,18.7834001631666,16144.6808014378,0.0,1.0
2007-02-06,21.05,21.1,20.79,20.79,5500,19.2967580983239,19.3425936282487,19.0584133427151,19.0584133427151,5999.71245999379,0.0,1.0
2007-02-07,21.2,21.2,20.9599,20.96,20700,19.4342646880982,19.4342646880982,19.2141624733995,19.2142541444593,22580.7359857948,0.0,1.0
2007-02-08,21.06,21.1,21.03,21.1,20600,19.3059252043088,19.3425936282487,19.278423886354,19.3425936282487,22471.6503047041,0.0,1.0
2007-02-09,21.46,21.49,20.94,20.94,29800,19.6726094437069,19.7001107616618,19.1959199324894,19.1959199324894,32507.5329650573,0.0,1.0
2007-02-12,21.57,21.6,21.27,21.46,29000,19.7734476095414,19.8009489274963,19.4984344299928,19.6726094437069,31634.8475163309,0.0,1.0
2007-02-13,21.61,21.62,21.33,21.62,19500,19.8101160334812,19.8192831394662,19.5534370659026,19.8192831394662,21271.7078127053,0.0,1.0
2007-02-14,21.53,21.68,21.45,21.57,8900,19.7367791856016,19.8742857753759,19.663442337722,19.7734476095414,9708.62561708086,0.0,1.0
2007-02-15,21.5,21.57,21.39,21.46,8000,19.7092778676467,19.7734476095414,19.6084397018123,19.6726094437069,8726.85448726371,0.0,1.0
2007-02-16,21.65,21.65,21.41,21.5,24600,19.846784457421,19.846784457421,19.6267739137822,19.7092778676467,26835.0775483359,0.0,1.0
2007-02-20,21.5,21.51,21.25,21.49,5700,19.7092778676467,19.7184449736317,19.4801002180229,19.7001107616618,6217.8838221754,0.0,1.0
2007-02-21,22.19,22.19,21.35,21.35,58200,20.3418081806084,20.3418081806084,19.5717712778725,19.5717712778725,63487.8663948435,0.0,1.0
2007-02-22,22.23,22.23,22.0,22.12,13900,20.3784766045482,20.3784766045482,20.1676331668943,20.2776384387138,15162.9096716207,0.0,1.0
2007-02-23,22.45,22.45,22.11,22.12,14600,20.5801529362172,20.5801529362172,20.2684713327288,20.2776384387138,15926.5094392562,0.0,1.0
2007-02-26,22.8,22.8,22.09,22.37,17500,20.9010016456905,20.9010016456905,20.2501371207589,20.5068160883376,19089.9941908893,0.0,1.0
2007-02-27,21.99,22.8,21.99,22.65,31400,20.1584660609094,20.9010016456905,20.1584660609094,20.7634950559162,34252.90386251,0.0,1.0
2007-02-28,21.27,21.97,21.23,21.97,14300,19.4984344299928,20.1401318489395,19.461766006053,20.1401318489395,15599.2523959839,0.0,1.0
2007-03-01,21.25,21.68,21.0,21.12,9800,19.4801002180229,19.8742857753759,19.2509225683991,19.3609278402186,10690.396746898,0.0,1.0
2007-03-02,20.67,21.11,20.33,21.11,17500,18.9484080708957,19.3517607342336,18.6367264674074,19.3517607342336,19089.9941908894,0.0,1.0
2007-03-05,21.35,21.69,20.51,20.51,116000,19.5717712778725,19.8834528813608,18.8017343751365,18.8017343751365,126539.390065323,0.0,1.0
2007-03-06,21.5,21.6989,21.33,21.47,13400,19.7092778676467,19.8916116056874,19.5534370659026,19.6817765496919,14617.4812661667,0.0,1.0
2007-03-07,21.19,21.38,21.14,21.28,10800,19.4250975821132,19.5992725958273,19.3792620521885,19.5076015359778,11781.253557806,0.0,1.0
2007-03-08,20.61,21.58,20.59,21.19,21000,18.893405434986,19.7826147155263,18.8750712230161,19.4250975821132,22907.9930290672,0.0,1.0
2007-03-09,21.27,21.37,20.69,20.81,12900,19.4984344299928,19.5901054898424,18.9667422828656,19.076747554685,14072.0528607127,0.0,1.0
2007-03-12,21.01,21.03,20.75,20.75,6500,19.2600896743841,19.278423886354,19.0217449187753,19.0217449187753,7090.56927090175,0.0,1.0
2007-03-13,20.6,21.11,20.582,20.9,26100,18.8842383290011,19.3517607342336,18.8677375382281,19.1592515085496,28471.3627646978,0.0,1.0
2007-03-14,21.34,21.39,20.61,20.61,6700,19.5626041718875,19.6084397018123,18.893405434986,18.893405434986,7308.74063308335,0.0,1.0
2007-03-15,21.69,21.7,21.15,21.23,12200,19.8834528813608,19.8926199873458,19.3884291581734,19.461766006053,13308.4530930772,0.0,1.0
2007-03-16,21.6,21.85,21.52,21.68,43400,19.8009489274963,20.0301265771201,19.7276120796166,19.8742857753759,47343.1855934055,0.0,1.0
2007-03-19,21.49,21.68,21.3,21.59,11100,19.7001107616618,19.8742857753759,19.5259357479477,19.7917818215113,12108.5106010784,0.0,1.0
2007-03-20,22.0,22.0,21.49,21.49,8000,20.1676331668943,20.1676331668943,19.7001107616618,19.7001107616618,8726.85448726371,0.0,1.0
2007-03-21,22.3,22.3,21.87,21.99,15500,20.4426463464429,20.4426463464429,20.04846078909,20.1584660609094,16908.2805690734,0.0,1.0
2007-03-22,22.76,22.81,22.03,22.44,18000,20.8643332217507,20.9101687516754,20.1951344848492,20.5709858302322,19635.4225963433,0.0,1.0
2007-03-23,22.79,22.85,22.5,22.62,8400,20.8918345397055,20.9468371756153,20.6259884661419,20.7359937379614,9163.1972116269,0.0,1.0
2007-03-26,22.76,22.86,22.7,22.75,14400,20.8643332217507,20.9560042816002,20.809330585841,20.8551661157657,15708.3380770746,0.0,1.0
2007-03-27,22.78,22.96,22.6601,22.68,8200,20.8826674337206,21.0476753414497,20.772753832961,20.7909963738711,8945.02584944529,0.0,1.0
2007-03-28,22.58,22.85,22.46,22.62,8100,20.6993253140215,20.9468371756153,20.5893200422021,20.7359937379614,8835.94016835451,0.0,1.0
2007-03-29,22.32,22.78,22.11,22.65,6400,20.4609805584128,20.8826674337206,20.2684713327288,20.7634950559162,6981.48358981096,0.0,1.0
2007-03-30,22.7,22.8,22.5,22.6,16400,20.809330585841,20.9010016456905,20.6259884661419,20.7176595259915,17890.0516988906,0.0,1.0
2007-04-02,22.24,22.83,22.21,22.71,9700,20.3876437105332,20.9285029636453,20.3601423925783,20.8184976918259,10581.3110658072,0.0,1.0
2007-04-03,22.96,23.08,22.265,22.265,15600,21.0476753414497,21.1576806132691,20.4105614754956,20.4105614754956,17017.3662501642,0.0,1.0
2007-04-04,22.72,22.81,22.63,22.81,3500,20.8276647978109,20.9101687516754,20.7451608439463,20.9101687516754,3817.99883817786,0.0,1.0
2007-04-05,22.81,22.81,22.67,22.67,1200,20.9101687516754,20.9101687516754,20.7818292678861,20.7818292678861,1309.02817308956,0.0,1.0
2007-04-09,22.51,22.91,22.27,22.91,5100,20.6351555721269,21.001839811525,20.415145028488,21.001839811525,5563.3697356306,0.0,1.0
2007-04-10,23.2,23.31,22.72,22.72,19600,21.2676858850886,21.368524050923,20.8276647978109,20.8276647978109,21380.793493796,0.0,1.0
2007-04-11,23.17,23.62,23.08,23.26,18200,21.2401845671337,21.6527043364566,21.1576806132691,21.3226885209983,19853.5939585249,0.0,1.0
2007-04-12,22.87,23.02,22.79,23.02,4800,20.9651713875852,21.1026779773594,20.8918345397055,21.1026779773594,5236.11269235821,0.0,1.0
2007-04-13,22.94,22.94,22.55,22.84,6500,21.0293411294798,21.0293411294798,20.6718239960667,20.9376700696303,7090.56927090176,0.0,1.0
2007-04-16,23.69,23.7,23.14,23.46,12700,21.7168740783512,21.7260411843362,21.2126832491789,21.5060306406973,13853.8814985311,0.0,1.0
2007-04-17,24.3,24.48,23.7554,23.76,15700,22.2760675434333,22.4410754511624,21.7768269514928,21.7810438202459,17126.451931255,0.0,1.0
2007-04-18,23.72,24.42,23.71,24.22,7300,21.7443753963061,22.3860728152527,21.7352082903211,22.2027306955537,7963.25471962811,0.0,1.0
2007-04-19,23.16,23.53,23.16,23.53,8300,21.2310174611488,21.570200382592,21.2310174611488,21.570200382592,9054.11153053607,0.0,1.0
2007-04-20,23.67,23.81,23.29,23.58,9400,21.6985398663813,21.8268793501706,21.3501898389531,21.6160359125167,10254.0540225349,0.0,1.0
2007-04-23,23.72,23.95,23.53,23.53,5600,21.7443753963061,21.95521883396,21.570200382592,21.570200382592,6108.79814108458,0.0,1.0
2007-04-24,23.33,23.73,23.03,23.72,7200,21.3868582628929,21.753542502291,21.1118450833444,21.7443753963061,7854.16903853734,0.0,1.0
2007-04-25,23.66,23.8,23.52,23.52,5200,21.7902109262308,21.9191470855576,21.661274766904,21.661274766904,5646.2050971657,0.11,1.0
2007-04-26,23.4,23.71,22.902,23.71,5500,21.5507580589096,21.8362595545618,21.0921137207328,21.8362595545618,5971.94769892525,0.0,1.0
2007-04-27,22.9,23.16,22.77,23.16,7200,21.0902717755996,21.3297246429208,20.970545341939,21.3297246429208,7817.82244222941,0.0,1.0
2007-04-30,21.45,22.67,21.35,22.64,12200,19.7548615540005,20.878448085277,19.6627642973385,20.8508189082784,13246.8658048887,0.0,1.0
2007-05-01,22.53,22.6,21.47,21.47,16100,20.7495119259502,20.8139800056136,19.7732810053329,19.7732810053329,17481.519627763,0.0,1.0
2007-05-02,23.43,23.48,22.45,22.45,6000,21.5783872359082,21.6244358642392,20.6758341206205,20.6758341206205,6514.85203519118,0.0,1.0
2007-05-03,23.47,23.52,23.32,23.52,9200,21.615226138573,21.661274766904,21.47708025358,21.661274766904,9989.43978729315,0.0,1.0
2007-05-04,23.52,23.62,23.46,23.59,11500,21.661274766904,21.753372023566,21.6060164129068,21.7257428465674,12486.7997341164,0.0,1.0
2007-05-07,23.51,23.54,23.32,23.39,6000,21.6520650412378,21.6796942182364,21.47708025358,21.5415483332434,6514.85203519119,0.0,1.0
2007-05-08,23.34,23.34,22.84,23.29,13500,21.4954997049124,21.4954997049124,21.0350134216024,21.4494510765814,14658.4170791802,0.0,1.0
2007-05-09,23.2,23.27,22.74,23.27,12700,21.3665635455856,21.431031625249,20.9429161649404,21.431031625249,13789.7701411547,0.0,1.0
2007-05-10,21.83,23.15,21.76,23.0,14300,20.1048311293161,21.3205149172546,20.0403630496527,21.1823690322616,15527.0640172056,0.0,1.0
2007-05-11,22.3,22.33,21.77,21.91,22200,20.5376882356275,20.5653174126261,20.0495727753189,20.1785089346457,24104.9525302074,0.0,1.0
2007-05-14,21.88,22.72,21.79,22.33,17700,20.1508797576471,20.924496713608,20.0679922266513,20.5653174126261,19218.813503814,0.0,1.0
2007-05-15,21.7,22.366,21.66,21.71,20900,19.9851046956555,20.5984724250245,19.9482657929907,19.9943144213217,22693.4012559159,0.0,1.0
2007-05-16,22.45,22.45,21.62,21.62,22800,20.6758341206205,20.6758341206205,19.9114268903259,19.9114268903259,24756.4377337265,0.0,1.0
2007-05-17,22.34,22.72,22.04,22.48,20900,20.5745271382923,20.924496713608,20.2982353683063,20.7034632976192,22693.401255916,0.0,1.0
2007-05-18,22.4,22.416,22.15,22.31,13500,20.6297854922895,20.6445210533555,20.3995423506345,20.5468979612937,14658.4170791802,0.0,1.0
2007-05-21,22.85,23.04,22.2,22.26,10300,21.0442231472686,21.2192079349264,20.4455909789655,20.5008493329627,11183.8293270782,0.0,1.0
2007-05-22,23.25,23.43,22.4,22.845,11600,21.4126121739166,21.5783872359082,20.6297854922895,21.0396182844355,12595.3806013696,0.0,1.0
2007-05-23,23.21,23.45,23.15,23.21,16900,21.3757732712518,21.5968066872406,21.3205149172546,21.3757732712518,18350.1665657885,0.0,1.0
2007-05-24,22.79,23.36,22.714,23.21,15600,20.9889647932714,21.5139191562448,20.9189708782082,21.3757732712518,16938.615291497,0.0,1.0
2007-05-25,22.54,23.43,22.39,23.15,19200,20.7587216516164,21.5783872359082,20.6205757666233,21.3205149172546,20847.5265126117,0.0,1.0
2007-05-29,22.55,23.08,22.5,22.72,9900,20.7679313772826,21.2560468375912,20.7218827489516,20.924496713608,10749.5058580654,0.0,1.0
2007-05-30,22.56,22.96,22.34,22.35,32400,20.7771411029488,21.1455301295968,20.5745271382923,20.5837368639585,35180.2009900323,0.0,1.0
2007-05-31,22.25,22.6,22.25,22.42,12100,20.4916396072965,20.8139800056136,20.4916396072965,20.6482049436219,13138.2849376356,0.0,1.0
2007-06-01,22.05,22.75,22.0,22.75,28900,20.3074450939725,20.9521258906066,20.2613964656415,20.9521258906066,31379.8706361709,0.0,1.0
2007-06-04,21.82,22.16,21.75,22.04,26400,20.0956214036499,20.4087520763007,20.0311533239865,20.2982353683063,28665.3489548412,0.0,1.0
2007-06-05,21.21,21.9,21.17,21.67,21400,19.5338281380117,20.1692992089795,19.4969892353469,19.9574755186569,23236.3055921818,0.0,1.0
2007-06-06,20.9,21.13,20.66,21.13,14600,19.2483266423594,19.4601503326821,19.0272932263706,19.4601503326821,15852.8066189652,0.0,1.0
2007-06-07,20.62,20.87,20.41,20.76,9900,18.9904543237058,19.2206974653608,18.7970500847156,19.1193904830326,10749.5058580655,0.0,1.0
2007-06-08,20.76,20.86,20.48,20.54,8600,19.1193904830326,19.2114877396946,18.861518164379,18.9167765183762,9337.95458377404,0.0,1.0
2007-06-11,21.45,21.92,20.75,20.75,14600,19.7548615540005,20.1877186603119,19.1101807573664,19.1101807573664,15852.8066189652,0.0,1.0
2007-06-12,20.96,21.5399,20.89,21.28,9600,19.3035849963566,19.8376569877396,19.2391169166932,19.5982962176751,10423.7632563059,0.0,1.0
2007-06-13,21.03,21.1,20.63,20.985,5400,19.3680530760201,19.4325211556835,18.999664049372,19.3266093105221,5863.36683167205,0.0,1.0
2007-06-14,21.0,21.7,20.78,21.04,16800,19.3404238990214,19.9851046956555,19.137809934365,19.3772628016862,18241.5856985353,0.0,1.0
2007-06-15,21.6,21.94,21.14,21.53,47400,19.8930074389935,20.2061381116443,19.4693600583483,19.8285393593301,51467.3310780103,0.0,1.0
2007-06-18,21.46,21.61,21.39,21.61,3900,19.7640712796667,19.9022171646597,19.6996032000033,19.9022171646597,4234.65382287426,0.0,1.0
2007-06-19,21.55,21.55,21.15,21.32,8700,19.8469588106625,19.8469588106625,19.4785697840145,19.6351351203399,9446.5354510272,0.0,1.0
2007-06-20,20.85,21.5,20.67,21.49,11000,19.2022780140284,19.8009101823315,19.0365029520368,19.7917004566653,11943.8953978505,0.0,1.0
2007-06-21,20.95,21.21,20.72,20.79,20900,19.2943752706904,19.5338281380117,19.0825515803678,19.1470196600312,22693.401255916,0.0,1.0
2007-06-22,21.14,21.17,20.59,20.81,54800,19.4693600583483,19.4969892353469,18.9628251467072,19.1654391113636,59502.315254746,0.0,1.0
2007-06-25,21.57,21.57,21.17,21.17,45300,19.8653782619949,19.8653782619949,19.4969892353469,19.4969892353469,49187.1328656934,0.0,1.0
2007-06-26,21.55,21.63,21.3699,21.63,45700,19.8469588106625,19.9206366159921,19.6810916514142,19.9206366159921,49621.4563347061,0.0,1.0
2007-06-27,22.5,22.51,21.3,21.42,24200,20.7218827489516,20.7310924746178,19.6167156690075,19.7272323770019,26276.569875271,0.0,1.0
2007-06-28,23.0,23.14,22.51,22.54,12600,21.1823690322616,21.3113051915884,20.7310924746178,20.7587216516164,13681.1892739015,0.0,1.0
2007-06-29,22.63,23.12,22.62,23.12,13900,20.8416091826122,21.292885740256,20.832399456946,21.292885740256,15092.7405481929,0.0,1.0
2007-07-02,22.55,22.89,22.36,22.78,14000,20.7679313772826,21.0810620499334,20.5929465896247,20.9797550676052,15201.3214154461,0.0,1.0
2007-07-03,22.76,22.76,22.21,22.21,7400,20.9613356162728,20.9613356162728,20.4548007046317,20.4548007046317,8034.98417673578,0.0,1.0
2007-07-05,22.19,22.86,22.19,22.76,11400,20.4363812532993,21.0534328729348,20.4363812532993,20.9613356162728,12378.2188668633,0.0,1.0
2007-07-06,21.61,22.26,21.57,22.26,11300,19.9022171646597,20.5008493329627,19.8653782619949,20.5008493329627,12269.63799961,0.0,1.0
2007-07-09,21.79,21.8282,21.43,21.645,8600,20.0679922266513,20.1031733786962,19.7364421026681,19.9344512044914,9337.95458377403,0.0,1.0
2007-07-10,21.44,21.855,21.28,21.855,9800,19.7456518283343,20.1278554434816,19.5982962176751,20.1278554434816,10640.9249908122,0.0,1.0
2007-07-11,21.19,21.82,21.17,21.47,16200,19.5154086866793,20.0956214036499,19.4969892353469,19.7732810053329,17590.1004950161,0.0,1.0
2007-07-12,21.83,22.13,21.1,21.37,25200,20.1048311293161,20.3811228993021,19.4325211556835,19.6811837486709,27362.378547803,0.0,1.0
2007-07-13,21.56,21.74,21.45,21.74,13600,19.8561685363287,20.0219435983203,19.7548615540005,20.0219435983203,14766.9979464333,0.0,1.0
2007-07-16,21.42,21.51,21.37,21.5,11100,19.7272323770019,19.8101199079977,19.6811837486709,19.8009101823315,12052.4762651037,0.0,1.0
2007-07-17,21.25,22.46,21.25,21.5,12200,19.5706670406765,20.6850438462867,19.5706670406765,19.8009101823315,13246.8658048887,0.0,1.0
2007-07-18,21.47,21.47,21.29,21.44,27200,19.7732810053329,19.7732810053329,19.6075059433413,19.7456518283343,29533.9958928666,0.0,1.0
2007-07-19,21.83,21.91,21.48,21.57,12800,20.1048311293161,20.1785089346457,19.7824907309991,19.8653782619949,13898.3510084079,0.0,1.0
2007-07-20,21.79,21.87,21.58,21.78,20200,20.0679922266513,20.1416700319809,19.8745879876611,20.0587825009851,21933.3351851436,0.0,1.0
2007-07-23,21.91,22.39,21.83,21.83,66100,20.1785089346457,20.6205757666233,20.1048311293161,20.1048311293161,71771.9532543562,0.0,1.0
2007-07-24,21.24,21.83,21.11,21.59,31700,19.5614573150103,20.1048311293161,19.4417308813497,19.8837977133273,34420.13491926,0.0,1.0
2007-07-25,20.98,21.33,20.89,21.02,28300,19.4233114300173,19.74734188762,19.339989312348,19.4603434823147,30568.1141003808,0.11,1.0
2007-07-26,20.58,20.86,20.13,20.64,27000,19.0529909070427,19.3122152731249,18.6363803186963,19.1085389854889,29163.9251134375,0.0,1.0
2007-07-27,19.91,20.55,19.89,20.55,25700,18.4327040310602,19.0252168678196,18.4141880049115,19.0252168678196,27759.7361264944,0.0,1.0
2007-07-30,19.98,20.21,19.9,20.13,18600,18.4975101225808,18.7104444232912,18.4234460179859,18.6363803186963,20090.7039670348,0.0,1.0
2007-07-31,20.67,20.89,19.97,20.22,20000,19.1363130247119,19.339989312348,18.4882521095064,18.7197024363655,21602.9074914353,0.0,1.0
2007-08-01,21.22,21.22,20.57,20.96,20400,19.645503743802,19.645503743802,19.0437328939683,19.4047954038685,22034.965641264,0.0,1.0
2007-08-02,21.15,21.39,20.78,21.3,18700,19.5806976522815,19.8028899660662,19.23815116853,19.7195678483969,20198.7185044919,0.0,1.0
2007-08-03,21.13,21.85,21.07,21.2,66500,19.5621816261327,20.228758567487,19.5066335476865,19.6269877176533,71829.6674090224,0.0,1.0
2007-08-06,21.28,21.6,20.92,21.32,38200,19.7010518222482,19.9973082406279,19.3677633515711,19.7380838745457,41261.5533086414,0.0,1.0
2007-08-07,20.98,21.47,20.9,21.07,26900,19.4233114300173,19.8769540706611,19.3492473254223,19.5066335476865,29055.9105759804,0.0,1.0
2007-08-08,21.73,22.01,21.24,21.24,34000,20.1176624105946,20.3768867766768,19.6640197699507,19.6640197699507,36724.94273544,0.0,1.0
2007-08-09,21.37,21.96,21.28,21.65,27600,19.7843739399175,20.330596711305,19.7010518222482,20.0435983059997,29812.0123381806,0.0,1.0
2007-08-10,21.61,21.97,21.2,21.5,18500,20.0065662537022,20.3398547243794,19.6269877176533,19.9047281098842,19982.6894295777,0.0,1.0
2007-08-13,21.48,22.27,21.48,22.2,30400,19.8862120837355,20.6175951166103,19.8862120837355,20.5527890250898,32836.4193869816,0.0,1.0
2007-08-14,21.1,21.78,21.09,21.7,16500,19.5344075869096,20.1639524759664,19.5251495738353,20.0898883713715,17822.3986804341,0.0,1.0
2007-08-15,21.3,22.24,21.14,21.2,15300,19.7195678483969,20.5898210773872,19.5714396392071,19.6269877176533,16526.224230948,0.0,1.0
2007-08-16,23.04,23.04,21.3,21.36,29100,21.3304621233364,21.3304621233364,19.7195678483969,19.7751159268431,31432.2304000383,0.0,1.0
2007-08-17,24.04,25.33,23.08,23.95,40900,22.2562634307729,23.4505471173659,21.3674941756339,22.1729413131036,44177.9458199851,0.0,1.0
2007-08-20,24.33,24.33,23.83,24.24,13000,22.5247458099294,22.5247458099294,22.0618451562112,22.4414236922602,14041.889869433,0.0,1.0
2007-08-21,23.01,24.21,22.92,24.0,24200,21.3026880841133,22.4136496530371,21.219365966444,22.2192313784754,26139.5180646367,0.0,1.0
2007-08-22,23.2,23.33,22.65,23.24,11700,21.4785903325262,21.598944502493,20.9693996134362,21.5156223848237,12637.7008824896,0.0,1.0
2007-08-23,22.12,23.36,22.1,23.36,13400,20.4787249204948,21.6267185417161,20.4602088943461,21.6267185417161,14473.9480192617,0.0,1.0
2007-08-24,22.99,23.02,22.1,22.25,10500,21.2841720579646,21.3119460971877,20.4602088943461,20.5990790904616,11341.5264330035,0.0,1.0
2007-08-27,22.24,23.01,22.05,23.01,14100,20.5898210773872,21.3026880841133,20.4139188289743,21.3026880841133,15230.0497814619,0.0,1.0
2007-08-28,21.35,22.21,21.35,22.21,20100,19.7658579137688,20.5620470381641,19.7658579137688,20.5620470381641,21710.9220288924,0.0,1.0
2007-08-29,22.75,22.75,21.33,21.65,8900,21.0619797441798,21.0619797441798,19.74734188762,20.0435983059997,9613.2938336887,0.0,1.0
2007-08-30,23.16,23.54,22.44,22.44,9600,21.4415582802288,21.7933627770546,20.7749813388745,20.7749813388745,10369.3955958889,0.0,1.0
2007-08-31,23.0,23.35,22.38,23.35,12600,21.2934300710389,21.6174605286417,20.7194332604283,21.6174605286417,13609.8317196042,0.0,1.0
2007-09-04,23.45,23.5,22.99,22.99,12300,21.7100406593853,21.7563307247572,21.2841720579646,21.2841720579646,13285.7881072327,0.0,1.0
2007-09-05,22.68,23.51,22.68,23.3,10900,20.9971736526593,21.7655887378315,20.9971736526593,21.5711704632699,11773.5845828322,0.0,1.0
2007-09-06,22.2,22.8,22.04,22.8,7500,20.5527890250898,21.1082698095516,20.4046608158999,21.1082698095516,8101.09030928821,0.0,1.0
2007-09-07,21.59,21.9,21.5,21.82,14400,19.9880502275535,20.2750486328588,19.9047281098842,20.2009845282639,15554.0933938334,0.0,1.0
2007-09-10,21.89,21.99,21.5,21.58,8600,20.2657906197845,20.3583707505281,19.9047281098842,19.9787922144791,9289.25022131714,0.0,1.0
2007-09-11,22.87,22.87,21.89,21.89,8000,21.1730759010722,21.1730759010722,20.2657906197845,20.2657906197845,8641.1629965741,0.0,1.0
2007-09-12,22.16,22.77,22.04,22.69,9900,20.5157569727923,21.0804957703285,20.4046608158999,21.0064316657336,10693.4392082605,0.0,1.0
2007-09-13,21.95,22.39,21.72,22.22,11600,20.3213386982306,20.7286912735027,20.1084043975202,20.5713050512385,12529.6863450325,0.0,1.0
2007-09-14,21.7,22.04,21.5,21.81,30800,20.0898883713715,20.4046608158999,19.9047281098842,20.1917265151895,33268.4775368103,0.0,1.0
2007-09-17,21.61,22.07,21.2,21.72,8900,20.0065662537022,20.432434855123,19.6269877176533,20.1084043975202,9613.29383368871,0.0,1.0
2007-09-18,23.17,23.35,21.34,21.68,24600,21.4508162933031,21.6174605286417,19.7565999006944,20.0713723452228,26571.5762144654,0.0,1.0
2007-09-19,23.6,23.6,23.16,23.45,22500,21.8489108555008,21.8489108555008,21.4415582802288,21.7100406593853,24303.2709278647,0.0,1.0
2007-09-20,23.59,23.95,23.43,23.57,10400,21.8396528424265,22.1729413131036,21.6915246332366,21.8211368162777,11233.5118955463,0.0,1.0
2007-09-21,23.63,23.96,23.46,23.85,41300,21.8766848947239,22.182199326178,21.7192986724597,22.0803611823599,44610.0039698138,0.0,1.0
2007-09-24,23.75,23.94,23.45,23.51,42500,21.9877810516163,22.1636833000292,21.7100406593853,21.7655887378315,45906.1784192999,0.0,1.0
2007-09-25,23.67,23.94,23.58,23.59,7000,21.9137169470214,22.1636833000292,21.8303948293521,21.8396528424265,7561.01762200233,0.0,1.0
2007-09-26,23.9,24.09,23.75,23.76,3400,22.1266512477318,22.3025534961447,21.9877810516163,21.9970390646907,3672.49427354399,0.0,1.0
2007-09-27,24.89,24.95,24.0,24.05,24100,23.0431945420939,23.0987426205401,22.2192313784754,22.2655214438472,26031.5035271795,0.0,1.0
2007-09-28,24.88,25.09,24.28,24.99,18100,23.0339365290195,23.2283548035812,22.4784557445576,23.1357746728375,19550.6312797489,0.0,1.0
2007-10-01,25.44,25.44,24.16,24.92,31200,23.5523852611839,23.5523852611839,22.3673595876652,23.070968581317,33700.5356866391,0.0,1.0
2007-10-02,25.5,25.5,25.25,25.5,46300,23.6079333396301,23.6079333396301,23.376483012771,23.6079333396301,50010.7308426727,0.0,1.0
2007-10-03,25.29,25.57,25.28,25.3,17200,23.4135150650685,23.6727394311507,23.4042570519941,23.4227730781428,18578.5004426343,0.0,1.0
2007-10-04,25.21,25.47,24.55,25.47,7100,23.3394509604735,23.580159300407,22.7284220975655,23.580159300407,7669.03215945954,0.0,1.0
2007-10-05,25.77,26.14,25.13,25.4,38000,23.857899692638,24.2004461763895,23.2653868558786,23.5153532088865,41045.524233727,0.0,1.0
2007-10-08,25.9,25.92,25.57,25.66,12600,23.9782538626047,23.9967698887534,23.6727394311507,23.75606154882,13609.8317196042,0.0,1.0
2007-10-09,25.83,25.94,25.59,25.92,30900,23.9134477710842,24.0152859149022,23.6912554572994,23.9967698887534,33376.4920742674,0.0,1.0
2007-10-10,26.0,26.0,25.7,25.82,15700,24.0708339933484,24.0708339933484,23.7930936011174,23.9041897580098,16958.2823807767,0.0,1.0
2007-10-11,25.98,26.11,25.52,26.0,13100,24.0523179671996,24.1726721371664,23.6264493657789,24.0708339933484,14149.9044068901,0.0,1.0
2007-10-12,26.08,26.15,25.84,25.97,5800,24.1448980979433,24.2097041894638,23.9227057841585,24.0430599541253,6264.84317251622,0.0,1.0
2007-10-15,26.13,26.13,25.78,25.99,14700,24.1911881633151,24.1911881633151,23.8671577057123,24.061575980274,15878.1370062049,0.0,1.0
2007-10-16,26.42,26.45,25.92,26.11,17600,24.4596705424717,24.4874445816948,23.9967698887534,24.1726721371664,19010.558592463,0.0,1.0
2007-10-17,26.94,26.94,26.18,26.45,31600,24.9410872223387,24.9410872223387,24.2374782286869,24.4874445816948,34132.5938364676,0.0,1.0
2007-10-18,27.15,27.25,26.55,26.96,28800,25.1355054969003,25.228085627644,24.5800247124384,24.9596032484874,31108.1867876668,0.0,1.0
2007-10-19,25.51,27.24,25.4,27.15,22000,23.6171913527045,25.2188276145696,23.5153532088865,25.1355054969003,23763.1982405788,0.0,1.0
2007-10-22,26.31,26.41,24.68,25.55,8200,24.3578323986537,24.4504125293973,22.8487762675322,23.654223405002,8857.19207148845,0.0,1.0
2007-10-23,26.56,26.62,26.02,26.62,10800,24.5892827255128,24.644830803959,24.0893500194971,24.644830803959,11665.570045375,0.0,1.0
2007-10-24,25.29,26.31,24.56,26.31,9400,23.5199822154237,24.4685935977776,22.8410740692291,24.4685935977776,10107.4056018676,0.115,1.0
2007-10-25,25.03,25.89,24.622,25.13,9800,23.2781793140393,24.077988910926,22.8987347610977,23.3711804299564,10537.5079679046,0.0,1.0
2007-10-26,25.62,26.0,25.2,25.4,10100,23.8268858979499,24.1802901384348,23.4362812110983,23.6222834429324,10860.0847424323,0.0,1.0
2007-10-29,25.29,25.76,24.94,25.76,7200,23.5199822154237,23.9570874602338,23.194478309714,23.9570874602338,7741.84258866455,0.0,1.0
2007-10-30,24.06,25.24,24.06,25.16,8400,22.3760684896439,23.4734816574651,22.3760684896439,23.3990807647315,9032.14968677531,0.0,1.0
2007-10-31,24.89,25.4,24.36,24.69,14800,23.1479777517554,23.6222834429324,22.655071837395,22.9619755199213,15913.7875433661,0.0,1.0
2007-11-01,22.82,24.51,22.81,24.5,29800,21.2228546522724,22.7945735112706,21.2135545406806,22.7852733996789,32042.6262697505,0.0,1.0
2007-11-02,23.78,23.87,22.43,22.43,18900,22.1156653650761,22.1993663694014,20.8601503001958,20.8601503001958,20322.3367952445,0.0,1.0
2007-11-05,23.69,23.96,23.36,23.41,15700,22.0319643607507,22.2830673737268,21.7250606782245,21.771561236183,16881.5178669492,0.0,1.0
2007-11-06,23.56,23.66,22.33,23.5401,27600,21.9110629100586,22.0040640259756,20.7671491842788,21.8925556879911,29677.0632565475,0.0,1.0
2007-11-07,21.91,23.2801,21.77,23.23,14100,20.3765444974271,21.6507527866067,20.2463429351433,21.6041592275323,15161.1084028015,0.0,1.0
2007-11-08,22.45,22.45,21.3,22.16,16500,20.8787505233792,20.8787505233792,19.8092376903331,20.6090472872198,17741.722599023,0.0,1.0
2007-11-09,22.21,22.67,21.8,22.34,10700,20.6555478451783,21.0833529783968,20.2742432699184,20.7764492958705,11505.2382914876,0.0,1.0
2007-11-12,22.4,22.69,21.776,22.21,10200,20.8322499654207,21.1019532015802,20.2519230020983,20.6555478451783,10967.6103339415,0.0,1.0
2007-11-13,23.67,23.7,22.27,22.57,10300,22.0133641375673,22.0412644723425,20.7113485147285,20.9903518624797,11075.1359254507,0.0,1.0
2007-11-14,23.77,23.95,23.12,23.54,10900,22.1063652534844,22.2737672621351,21.5018580000235,21.8924626868752,11720.2894745061,0.0,1.0
2007-11-15,22.93,23.75,22.45,23.61,13100,21.3251558797811,22.087765030301,20.8787505233792,21.9575634680171,14085.8524877092,0.0,1.0
2007-11-16,23.42,23.47,22.3,22.91,17900,21.7808613477747,21.8273619057332,20.7392488495037,21.3065556565977,19247.0808801522,0.0,1.0
2007-11-19,22.44,23.13,22.22,23.13,14600,20.8694504117875,21.5111581116152,20.66484795677,21.5111581116152,15698.7363603476,0.0,1.0
2007-11-20,22.44,22.82,21.88,22.48,7000,20.8694504117875,21.2228546522724,20.348644162652,20.9066508581544,7526.79140564612,0.0,1.0
2007-11-21,23.06,23.49,22.35,22.35,4100,21.4460573304733,21.8459621289166,20.7857494074622,20.7857494074622,4408.54925187843,0.0,1.0
2007-11-23,23.17,23.35,22.7,22.7,3400,21.5483585579821,21.7157605666328,21.1112533131719,21.1112533131719,3655.87011131381,0.0,1.0
2007-11-26,22.35,23.41,22.13,23.25,11500,20.7857494074622,21.771561236183,20.5811469524447,21.6227594507157,12365.4430235615,0.0,1.0
2007-11-27,23.15,23.16,22.39,22.65,13000,21.5297583347986,21.5390584463903,20.822949853829,21.0647527552134,13978.3268961999,0.0,1.0
2007-11-28,23.72,23.9,22.87,23.45,15900,22.0598646955259,22.2272667041766,21.2693552102309,21.8087616825498,17096.5690499676,0.0,1.0
2007-11-29,23.27,23.8,23.02,23.63,8400,21.6413596738991,22.1342655882595,21.4088568841065,21.9761636912005,9032.14968677533,0.0,1.0
2007-11-30,22.99,23.78,22.72,23.65,20800,21.3809565493313,22.1156653650761,21.1298535363553,21.9947639143839,22365.3230339199,0.0,1.0
2007-12-03,22.3,23.37,22.3,23.37,12000,20.7392488495037,21.7343607898162,20.7392488495037,21.7343607898162,12903.0709811076,0.0,1.0
2007-12-04,22.16,22.59,22.15,22.21,14500,20.6090472872198,21.0089520856631,20.5997471756281,20.6555478451783,15591.2107688383,0.0,1.0
2007-12-05,22.98,23.0,22.55,22.83,14300,21.3716564377396,21.3902566609231,20.9717516392963,21.2321547638641,15376.1595858199,0.0,1.0
2007-12-06,23.55,23.59,22.71,23.2,22300,21.9017627984669,21.9389632448337,21.1205534247636,21.5762588927572,23978.2069065583,0.0,1.0
2007-12-07,22.82,23.6,22.76,23.6,22900,21.2228546522724,21.9482633564254,21.1670539827221,21.9482633564254,24623.3604556136,0.0,1.0
2007-12-10,23.1,23.1899,22.58,23.06,4800,21.4832577768401,21.5668657800495,20.9996519740714,21.4460573304733,5161.22839244305,0.0,1.0
2007-12-11,23.5,23.79,22.98,23.17,16100,21.8552622405083,22.1249654766678,21.3716564377396,21.5483585579821,17311.6202329861,0.0,1.0
2007-12-12,23.41,23.8,22.51,23.8,20200,21.771561236183,22.1342655882595,20.9345511929295,22.1342655882595,21720.1694848645,0.0,1.0
2007-12-13,23.49,23.74,22.64,23.16,16900,21.8459621289166,22.0784649187093,21.0554526436217,21.5390584463903,18171.8249650599,0.0,1.0
2007-12-14,22.48,23.61,22.48,23.09,18400,20.9066508581544,21.9575634680171,20.9066508581544,21.4739576652484,19784.7088376983,0.0,1.0
2007-12-17,22.15,22.61,22.0701,22.31,9800,20.5997471756281,21.0275523088465,20.5254392840103,20.7485489610954,10537.5079679045,0.0,1.0
2007-12-18,23.31,23.37,22.08,22.535,20200,21.6785601202659,21.7343607898162,20.5346463944861,20.9578014719087,21720.1694848645,0.0,1.0
2007-12-19,23.44,23.77,22.84,23.03,33300,21.7994615709581,22.1063652534844,21.2414548754558,21.4181569956982,35806.0219725736,0.0,1.0
2007-12-20,23.75,23.78,23.25,23.78,21200,22.087765030301,22.1156653650761,21.6227594507157,22.1156653650761,22795.4253999568,0.0,1.0
2007-12-21,25.4,25.47,23.9,24.12,68400,23.6222834429324,23.6873842240744,22.2272667041766,22.4318691591941,73547.5045923134,0.0,1.0
2007-12-24,25.38,25.4,24.2,25.29,7500,23.603683219749,23.6222834429324,22.5062700519277,23.5199822154237,8064.41936319226,0.0,1.0
2007-12-26,25.05,25.38,24.93,25.0,20500,23.2967795372227,23.603683219749,23.1851781981223,23.2502789792642,22042.7462593922,0.0,1.0
2007-12-27,24.2,25.0,24.17,24.8,14100,22.5062700519277,23.2502789792642,22.4783697171526,23.0642767474301,15161.1084028015,0.0,1.0
2007-12-28,23.39,24.81,23.37,24.61,13200,21.7529610129996,23.0735768590218,21.7343607898162,22.8875746271877,14193.3780792184,0.0,1.0
2007-12-31,22.99,23.39,22.67,23.23,21200,21.3809565493313,21.7529610129996,21.0833529783968,21.6041592275323,22795.4253999568,0.0,1.0
2008-01-02,22.68,23.29,22.15,22.91,19100,21.0926530899885,21.6599598970825,20.5997471756281,21.3065556565977,20537.3879782629,0.0,1.0
2008-01-03,23.09,23.47,22.61,22.61,30000,21.4739576652484,21.8273619057332,21.0275523088465,21.0275523088465,32257.677452769,0.0,1.0
2008-01-04,22.5,23.22,22.5,23.1,10800,20.9252510813378,21.5948591159406,20.9252510813378,21.4832577768401,11612.7638829968,0.0,1.0
2008-01-07,22.42,23.06,22.29,22.65,19200,20.8508501886041,21.4460573304733,20.729948737912,21.0647527552134,20644.9135697722,0.0,1.0
2008-01-08,21.32,23.3,21.16,22.48,22700,19.8278379135165,21.6692600086742,19.6790361280492,20.9066508581544,24408.3092725952,0.0,1.0
2008-01-09,21.74,21.83,20.69,21.1,15900,20.2184426003681,20.3021436046935,19.241930883239,19.623235458499,17096.5690499676,0.0,1.0
2008-01-10,22.43,22.89,21.24,21.45,15400,20.8601503001958,21.2879554334143,19.7534370207829,19.9487393642087,16558.9410924215,0.0,1.0
2008-01-11,22.07,23.0,21.57,22.21,27500,20.5253462828944,21.3902566609231,20.0603407033091,20.6555478451783,29569.5376650383,0.0,1.0
2008-01-14,21.89,22.89,21.65,22.76,14000,20.3579442742437,21.2879554334143,20.1347415960428,21.1670539827221,15053.5828112922,0.0,1.0
2008-01-15,21.45,22.0,21.24,21.54,13700,19.9487393642087,20.4602455017525,19.7534370207829,20.032440368534,14731.0060367645,0.0,1.0
2008-01-16,22.07,22.1,21.0,21.44,27500,20.5253462828944,20.5532466176695,19.5302343425819,19.939439252617,29569.5376650383,0.0,1.0
2008-01-17,22.2,22.35,21.43,22.26,11900,20.6462477335866,20.7857494074622,19.9301391410253,20.7020484031368,12795.5453895984,0.0,1.0
2008-01-18,21.77,22.54,21.32,22.0,46600,20.2463429351433,20.9624515277046,19.8278379135165,20.4602455017525,50106.9256433011,0.0,1.0
2008-01-22,23.07,23.5,20.82,20.82,14400,21.455357442065,21.8552622405083,19.3628323339312,19.3628323339312,15483.6851773291,0.0,1.0
2008-01-23,23.63,23.89,22.32,22.58,28400,22.0831149745051,22.3260946568315,20.8588711904763,21.1018508728026,30389.3721866129,0.115,1.0
2008-01-24,22.52,23.72,22.21,23.72,23600,21.0457786384196,22.1672233260796,20.7560720941074,22.1672233260796,25253.1402677487,0.0,1.0
2008-01-25,22.74,23.54,22.4,22.89,29000,21.2513768311573,21.9990066229306,20.9336341696536,21.3915574171148,31031.4011764708,0.0,1.0
2008-01-28,23.26,23.3,22.53,22.65,33100,21.73733619581,21.7747176853986,21.0551240108168,21.1672684795828,35418.5992738339,0.0,1.0
2008-01-29,23.1,23.61,22.65,23.41,14100,21.5878102374553,22.0644242297108,21.1672684795828,21.8775167817675,15087.6812616634,0.0,1.0
2008-01-30,22.51,23.23,22.42,22.98,17300,21.0364332660224,21.7093000786185,20.9523249144479,21.4756657686893,18511.8358742396,0.0,1.0
2008-01-31,23.55,23.79,22.42,22.42,27200,22.0083519953278,22.2326409328598,20.9523249144479,20.9523249144479,29105.3142068968,0.0,1.0
2008-02-01,23.99,24.19,23.29,23.6,9800,22.4195483808031,22.6064558287465,21.7653723130015,22.0550788573136,10486.4735010143,0.0,1.0
2008-02-04,23.42,24.5,23.42,24.5,42800,21.8868621541646,22.8961623730586,21.8868621541646,22.8961623730586,45798.0679432053,0.0,1.0
2008-02-05,22.68,24.03,22.68,22.99,43500,21.1953045967743,22.4569298703918,21.1953045967743,21.4850111410864,46547.1017647063,0.0,1.0
2008-02-06,22.87,23.54,22.605,22.91,29100,21.3728666723204,21.9990066229306,21.1252143037955,21.4102481619091,31138.406008114,0.0,1.0
2008-02-07,23.0,23.7,22.61,22.81,37000,21.4943565134836,22.1485325812853,21.1298869899941,21.3167944379374,39591.7877079112,0.0,1.0
2008-02-08,22.85,23.25,22.54,22.54,9200,21.3541759275261,21.7279908234128,21.0644693832139,21.0644693832139,9844.44451115629,0.0,1.0
2008-02-11,23.08,23.23,22.6,22.93,31500,21.5691194926609,21.7093000786185,21.1205416175969,21.4289389067035,33706.521967546,0.0,1.0
2008-02-12,23.55,23.59,23.03,23.33,14400,22.0083519953278,22.0457334849165,21.5223926306751,21.8027538025901,15408.6957565924,0.0,1.0
2008-02-13,24.29,24.35,23.51,24.24,23200,22.6999095527181,22.7559817871011,21.9709705057391,22.6531826907323,24825.1209411767,0.0,1.0
2008-02-14,23.29,24.0,23.28,23.92,25000,21.7653723130015,22.4288937532003,21.7560269406043,22.354130774023,26751.2079107507,0.0,1.0
2008-02-15,22.76,23.8,22.63,23.25,20400,21.2700675759516,22.241986305257,21.1485777347884,21.7279908234128,21828.9856551726,0.0,1.0
2008-02-19,22.66,23.24,22.54,23.02,39000,21.1766138519799,21.7186454510156,21.0644693832139,21.513047258278,41731.8843407713,0.0,1.0
2008-02-20,22.7,22.99,22.52,22.55,25100,21.2139953415686,21.4850111410864,21.0457786384196,21.0738147556111,26858.2127423938,0.0,1.0
2008-02-21,22.48,23.15,22.48,22.94,29000,21.0083971488309,21.6345370994411,21.0083971488309,21.4382842791006,31031.401176471,0.0,1.0
2008-02-22,22.22,23.24,21.69,22.55,76500,20.7654174665046,21.7186454510156,20.2701127294548,21.0738147556111,81858.6962068973,0.0,1.0
2008-02-25,22.54,22.95,22.26,22.48,86800,21.0644693832139,21.4476296514978,20.8027989560933,21.0083971488309,92880.1938661268,0.0,1.0
2008-02-26,22.69,22.92,22.5,22.87,49300,21.2046499691714,21.4195935343063,21.0270878936253,21.3728666723204,52753.3820000006,0.0,1.0
2008-02-27,22.53,22.99,22.38,22.38,36900,21.0551240108168,21.4850111410864,20.9149434248593,20.9149434248593,39484.7828762681,0.0,1.0
2008-02-28,22.62,22.93,22.36,22.39,12500,21.1392323623913,21.4289389067035,20.8962526800649,20.9242887972564,13375.6039553754,0.0,1.0
2008-02-29,22.33,22.84,22.1,22.18,27200,20.8682165628734,21.3448305551289,20.6532729977386,20.7280359769159,29105.3142068969,0.0,1.0
2008-03-03,22.11,22.84,21.7,22.3,34300,20.6626183701358,21.3448305551289,20.2794581018519,20.8401804456819,36702.65725355,0.0,1.0
2008-03-04,22.26,22.79,21.82,21.83,40600,20.8027989560933,21.2981036931431,20.3916025706179,20.4009479430151,43443.9616470592,0.0,1.0
2008-03-05,22.01,22.41,21.61,22.41,8200,20.5691646461641,20.9429795420508,20.1953497502774,20.9429795420508,8774.39619472625,0.0,1.0
2008-03-06,20.84,22.35,20.84,21.81,45000,19.4757560756956,20.8869073076678,19.4757560756956,20.3822571982208,48152.1742393513,0.0,1.0
2008-03-07,20.14,21.32,20.12,20.62,42700,18.8215800078939,19.9243339507596,18.8028892630996,19.2701578829579,45691.0631115623,0.0,1.0
2008-03-10,20.3,20.71,20.25,20.25,8600,18.9711059662486,19.3542662345324,18.9243791042628,18.9243791042628,9202.41552129825,0.0,1.0
2008-03-11,22.0,22.0,20.62,20.76,17000,20.5598192737669,20.5598192737669,19.2701578829579,19.4009930965183,18190.8213793105,0.0,1.0
2008-03-12,21.57,22.25,20.81,21.94,29100,20.1579682606888,20.7934535836961,19.4477199585041,20.5037470393839,31138.4060081138,0.0,1.0
2008-03-13,21.32,21.88,20.76,21.28,26900,19.9243339507596,20.4476748050009,19.4009930965183,19.8869524611709,28784.2997119678,0.0,1.0
2008-03-14,20.85,21.58,20.41,21.55,15100,19.4851014480928,20.1673136330859,19.0739050626174,20.1392775158944,16157.7295780934,0.0,1.0
2008-03-17,20.68,21.17,20.13,20.23,16800,19.3262301173409,19.7841533648021,18.8122346354967,18.9056883594684,17976.8117160245,0.0,1.0
2008-03-18,21.82,21.91,20.98,21.13,38100,20.3916025706179,20.4757109221924,19.6065912892559,19.7467718752134,40768.8408559842,0.0,1.0
2008-03-19,21.8,21.98,21.66,21.79,18300,20.3729118258236,20.5411285289726,20.2420766122633,20.3635664534264,19581.8841906696,0.0,1.0
2008-03-20,22.08,22.3,21.32,22.14,94800,20.6345822529443,20.8401804456819,19.9243339507596,20.6906544873273,101440.580397567,0.0,1.0
2008-03-24,22.25,22.94,22.11,22.21,33100,20.7934535836961,21.4382842791006,20.6626183701358,20.7560720941074,35418.599273834,0.0,1.0
2008-03-25,22.48,22.9,22.11,22.11,28400,21.0083971488309,21.4009027895119,20.6626183701358,20.6626183701358,30389.3721866129,0.0,1.0
2008-03-26,22.91,22.95,22.32,22.6,26300,21.4102481619091,21.4476296514978,20.8588711904763,21.1205416175969,28142.2707221098,0.0,1.0
2008-03-27,22.77,22.98,22.33,22.98,6800,21.2794129483488,21.4756657686893,20.8682165628734,21.4756657686893,7276.3285517242,0.0,1.0
2008-03-28,22.86,22.94,22.57,22.57,6400,21.3635212999233,21.4382842791006,21.0925055004054,21.0925055004054,6848.30922515219,0.0,1.0
2008-03-31,23.14,23.25,22.16,22.85,21700,21.625191727044,21.7279908234128,20.7093452321216,21.3541759275261,23220.0484665316,0.0,1.0
2008-04-01,23.83,23.83,23.14,23.2,19000,22.2700224224485,22.2700224224485,21.625191727044,21.681263961427,20330.9180121705,0.0,1.0
2008-04-02,23.67,23.81,23.27,23.72,21700,22.1204964640938,22.2513316776541,21.7466815682071,22.1672233260796,23220.0484665316,0.0,1.0
2008-04-03,23.61,23.75,23.2,23.5,11200,22.0644242297108,22.1952594432711,21.681263961427,21.961625133342,11984.5411440163,0.0,1.0
2008-04-04,24.19,24.4,23.33,23.75,15200,22.6064558287465,22.802708649087,21.8027538025901,22.1952594432711,16264.7344097364,0.0,1.0
2008-04-07,23.95,24.25,23.42,23.42,19700,22.3821668912145,22.6625280631295,21.8868621541646,21.8868621541646,21079.9518336716,0.0,1.0
2008-04-08,23.96,24.05,22.99,23.48,17400,22.3915122636116,22.4756206151861,21.4850111410864,21.9429343885476,18618.8407058826,0.0,1.0
2008-04-09,23.66,24.5,23.485,24.09,47200,22.1111510916966,22.8961623730586,21.9476070747462,22.5130021047748,50506.2805354975,0.0,1.0
2008-04-10,23.79,23.86,23.15,23.7,14000,22.2326409328598,22.29805853964,21.6345370994411,22.1485325812853,14980.6764300204,0.0,1.0
2008-04-11,22.91,23.93,22.86,23.46,22300,21.4102481619091,22.3634761464201,21.3635212999233,21.9242436437533,23862.0774563897,0.0,1.0
2008-04-14,22.89,23.62,22.23,23.44,41100,21.3915574171148,22.073769602108,20.7747628389018,21.905552898959,43978.9858052742,0.0,1.0
2008-04-15,23.39,23.433,22.31,22.55,19500,21.8588260369731,21.8990111382809,20.8495258180791,21.0738147556111,20865.9421703856,0.0,1.0
2008-04-16,24.5,24.5,22.9,23.38,20100,22.8961623730586,22.8961623730586,21.4009027895119,21.849480664576,21507.9711602436,0.0,1.0
2008-04-17,24.21,24.71,23.87,23.94,13000,22.6251465735408,23.0924151933991,22.3074039120371,22.3728215188173,13910.6281135904,0.0,1.0
2008-04-18,24.59,24.74,23.52,24.68,22100,22.9802707246331,23.1204513105906,21.9803158781363,23.0643790762076,23648.0677931037,0.0,1.0
2008-04-21,24.77,24.85,23.53,24.34,15100,23.1484874277821,23.2232504069595,21.9896612505335,22.746636414704,16157.7295780935,0.0,1.0
2008-04-22,23.73,24.61,23.04,24.61,27200,22.1765686984768,22.9989614694275,21.5317380030723,22.9989614694275,29105.3142068968,0.0,1.0
2008-04-23,23.92,24.14,23.17,23.85,7500,22.4616025565904,22.6681892021778,21.7573299011789,22.3958704420853,7986.96351019544,0.115,1.0
2008-04-24,24.68,24.85,23.5,23.98,11000,23.175265514074,23.3349006493006,22.0672098695599,22.5179443690233,11714.2131482867,0.0,1.0
2008-04-25,24.48,24.97,23.63,24.83,13100,22.987459472631,23.4475842741665,22.1892837964979,23.3161200451563,13950.5629311413,0.0,1.0
2008-04-28,24.65,24.96,23.85,24.4,14000,23.1470946078576,23.4381939720943,22.3958704420853,22.9123370560537,14908.9985523648,0.0,1.0
2008-04-29,24.59,24.68,24.33,24.68,4800,23.0907527954246,23.175265514074,22.8466049415487,23.175265514074,5111.65664652509,0.0,1.0
2008-04-30,24.72,24.98,24.11,24.72,10200,23.2128267223626,23.4569745762386,22.6400182959613,23.2128267223626,10862.2703738658,0.0,1.0
2008-05-01,24.69,25.0,24.06,24.75,14800,23.1846558161462,23.4757551803829,22.5930667856005,23.2409976285791,15760.9413267857,0.0,1.0
2008-05-02,23.91,24.99,23.91,24.99,9100,22.4522122545182,23.4663648783108,22.4522122545182,23.4663648783108,9690.84905903715,0.0,1.0
2008-05-05,23.71,24.1,22.72,24.1,33100,22.2644062130752,22.6306279938891,21.334766307932,22.6306279938891,35249.1322916625,0.0,1.0
2008-05-06,24.13,24.13,22.91,23.66,13300,22.6587989001056,22.6587989001056,21.5131820473029,22.2174547027144,14163.5486247466,0.0,1.0
2008-05-07,22.46,24.67,22.41,24.25,12000,21.090618454056,23.1658752120019,21.0436669436952,22.7714825249714,12779.1416163127,0.0,1.0
2008-05-08,22.55,22.82,22.02,22.68,23900,21.1751311727054,21.4286693286535,20.6774451628813,21.2972050996434,25451.7903858228,0.0,1.0
2008-05-09,22.585,22.84,22.16,22.16,6100,21.2079972299579,21.4474499327978,20.8089093918914,20.8089093918914,6496.06365495897,0.0,1.0
2008-05-12,22.94,22.96,22.28,22.85,10100,21.5413529535194,21.5601335576637,20.9215930167573,21.45684023487,10755.7775270632,0.0,1.0
2008-05-13,23.01,23.32,22.88,23.01,13600,21.6070850680244,21.8981844322612,21.4850111410864,21.6070850680244,14483.0271651544,0.0,1.0
2008-05-14,23.01,23.82,22.82,22.96,11800,21.6070850680244,22.3676995358688,21.4286693286535,21.5601335576637,12566.1559227075,0.0,1.0
2008-05-15,23.25,23.64,22.89,22.89,12800,21.8324523177561,22.1986740985701,21.4944014431586,21.4944014431586,13631.0843907336,0.0,1.0
2008-05-16,23.05,24.03,22.94,23.55,25200,21.6446462763131,22.5648958793841,21.5413529535194,22.1141613799207,26836.1973942566,0.0,1.0
2008-05-19,23.27,23.6,22.82,22.93,24100,21.8512329219004,22.1611128902815,21.4286693286535,21.5319626514472,25664.776079428,0.0,1.0
2008-05-20,23.46,23.62,22.62,23.25,16000,22.0296486612713,22.1798934944258,21.2408632872105,21.8324523177561,17038.855488417,0.0,1.0
2008-05-21,23.06,24.12,22.98,23.49,11600,21.6540365783852,22.6494085980334,21.578914161808,22.0578195674878,12353.1702291023,0.0,1.0
2008-05-22,23.76,23.9,23.11,23.39,8400,22.3113577234359,22.4428219524461,21.700988088746,21.9639165467663,8945.39913141891,0.0,1.0
2008-05-23,23.68,23.9,23.39,23.57,7800,22.2362353068587,22.4428219524461,21.9639165467663,22.132941984065,8306.44205060326,0.0,1.0
2008-05-27,24.09,24.43,23.57,23.99,12200,22.621237691817,22.9405079622702,22.132941984065,22.5273346710954,12992.1273099179,0.0,1.0
2008-05-28,24.1,24.35,23.7,24.14,9200,22.6306279938891,22.865385545693,22.255015911003,22.6681892021778,9797.34190583976,0.0,1.0
2008-05-29,24.41,24.94,24.18,24.27,17000,22.9217273581259,23.41941336795,22.7057504104664,22.7902631291157,18103.783956443,0.0,1.0
2008-05-30,23.85,24.91,23.55,24.59,28500,22.3958704420853,23.3912424617335,22.1141613799207,23.0907527954246,30350.4613387427,0.0,1.0
2008-06-02,23.23,24.29,22.83,23.79,14500,21.8136717136118,22.80904373326,21.4380596307257,22.3395286296524,15441.4627863779,0.0,1.0
2008-06-03,22.88,23.91,22.51,23.23,14000,21.4850111410864,22.4522122545182,21.1375699644168,21.8136717136118,14908.9985523649,0.0,1.0
2008-06-04,22.7,23.18,22.32,22.74,14900,21.3159857037877,21.766720203251,20.9591542250459,21.3535469120763,15867.4341735883,0.0,1.0
2008-06-05,24.31,24.45,22.62,22.62,34300,22.8278243374044,22.9592885664145,21.2408632872105,21.2408632872105,36527.0464532937,0.0,1.0
2008-06-06,23.72,24.54,23.6,24.06,10400,22.2737965151473,23.0438012850639,22.1611128902815,22.5930667856005,11075.256067471,0.0,1.0
2008-06-09,23.16,24.65,23.16,24.03,8700,21.7479395991067,23.1470946078576,21.7479395991067,22.5648958793841,9264.87767182673,0.0,1.0
2008-06-10,23.45,23.81,23.03,23.03,3300,22.0202583591992,22.3583092337967,21.6258656721687,21.6258656721687,3514.26394448599,0.0,1.0
2008-06-11,22.55,23.34,22.55,23.34,3700,21.1751311727054,21.9169650364055,21.1751311727054,21.9169650364055,3940.23533169642,0.0,1.0
2008-06-12,23.43,23.95,22.99,22.99,6400,22.0014777550549,22.4897734628068,21.5883044638801,21.5883044638801,6815.54219536677,0.0,1.0
2008-06-13,23.83,23.92,23.02,23.83,4700,22.377089837941,22.4616025565904,21.6164753700966,22.377089837941,5005.16379972248,0.0,1.0
2008-06-16,23.95,24.0495,23.81,23.89,4900,22.4897734628068,22.5832069684248,22.3583092337967,22.4334316503739,5218.1494933277,0.0,1.0
2008-06-17,23.4,24.01,23.4,23.9,3700,21.9733068488384,22.5461152752398,21.9733068488384,22.4428219524461,3940.23533169642,0.0,1.0
2008-06-18,22.95,23.25,22.94,23.24,5900,21.5507432555915,21.8324523177561,21.5413529535194,21.823062015684,6283.07796135375,0.0,1.0
2008-06-19,23.36,23.36,22.6801,22.89,4900,21.9357456405498,21.9357456405498,21.2972990026641,21.4944014431586,5218.14949332769,0.0,1.0
2008-06-20,22.94,23.53,22.74,22.8,27400,21.5413529535194,22.0953807757764,21.3535469120763,21.4098887245092,29179.040023914,0.0,1.0
2008-06-23,22.52,23.39,22.52,23.16,10400,21.1469602664889,21.9639165467663,21.1469602664889,21.7479395991067,11075.256067471,0.0,1.0
2008-06-24,22.11,22.39,22.06,22.21,9000,20.7619578815307,21.0248863395509,20.7150063711699,20.8558609022522,9584.35621223451,0.0,1.0
2008-06-25,22.34,22.45,21.5,21.91,15000,20.9779348291902,21.0812281519839,20.1891494551293,20.5741518400876,15973.9270203909,0.0,1.0
2008-06-26,23.34,23.82,22.0,22.0,47600,21.9169650364055,22.3676995358688,20.658664558737,20.658664558737,50690.5950780404,0.0,1.0
2008-06-27,22.35,23.82,22.34,23.17,185500,20.9873251312623,22.3676995358688,20.9779348291902,21.7573299011789,197544.230818834,0.0,1.0
2008-06-30,21.15,23.04,21.15,22.33,30600,19.8604888826039,21.6352559742409,19.8604888826039,20.968544527118,32586.8111215975,0.0,1.0
2008-07-01,21.3,21.46,20.94,21.2,16000,20.0013434136863,20.1515882468407,19.6632925390887,19.9074403929647,17038.8554884169,0.0,1.0
2008-07-02,20.88,21.45,20.88,21.21,13500,19.6069507266558,20.1421979447685,19.6069507266558,19.9168306950369,14376.5343183518,0.0,1.0
2008-07-03,20.82,20.99,20.5,20.71,4100,19.5506089142229,19.7102440494495,19.250119247914,19.4473155914292,4366.20671890684,0.0,1.0
2008-07-07,20.51,20.755,20.21,20.6,9600,19.2595095499861,19.4895719507539,18.9778004878216,19.3440222686355,10223.3132930502,0.0,1.0
2008-07-08,22.69,22.69,20.76,20.8,8900,21.3065954017155,21.3065954017155,19.49426710179,19.5318283100786,9477.86336543194,0.0,1.0
2008-07-09,21.85,22.59,21.69,21.75,12300,20.5178100276547,21.212692380994,20.3675651945002,20.4239070069331,13098.6201567205,0.0,1.0
2008-07-10,22.95,23.25,21.39,21.44,10900,21.5507432555915,21.8324523177561,20.0858561323356,20.1328076426964,11607.7203014841,0.0,1.0
2008-07-11,23.79,23.79,22.55,22.7,15300,22.3395286296524,22.3395286296524,21.1751311727054,21.3159857037877,16293.4055607987,0.0,1.0
2008-07-14,23.25,24.245,22.69,22.7,17800,21.8324523177561,22.7667873739354,21.3065954017155,21.3159857037877,18955.7267308639,0.0,1.0
2008-07-15,23.98,24.08,22.62,22.95,11700,22.5179443690233,22.6118473897448,21.2408632872105,21.5507432555915,12459.6630759049,0.0,1.0
2008-07-16,24.69,24.8,23.99,24.17,15600,23.1846558161462,23.2879491389399,22.5273346710954,22.6963601083942,16612.8841012065,0.0,1.0
2008-07-17,26.41,26.49,24.2,24.8,38200,24.7997877725565,24.8749101891337,22.7245310146107,23.2879491389399,40680.2674785955,0.0,1.0
2008-07-18,24.96,26.38,24.51,26.38,16700,23.4381939720943,24.7716168663401,23.0156303788474,24.7716168663401,17784.3054160352,0.0,1.0
2008-07-21,25.1,26.4,24.45,25.15,4500,23.5696582011045,24.7903974704844,22.9592885664145,23.6166097114652,4792.17810611726,0.0,1.0
2008-07-22,26.2,26.2,24.74,25.01,13100,24.6025914290413,24.6025914290413,23.2316073265069,23.4851454824551,13950.5629311414,0.0,1.0
2008-07-23,25.89,26.13,25.41,26.11,5800,24.4194805386343,24.6458488402671,23.9667439353688,24.626984815131,6149.27085620954,0.115,1.0
2008-07-24,26.03,26.34,25.75,26.34,5700,24.5515287145868,24.8439211041957,24.2874323626819,24.8439211041957,6043.24894489557,0.0,1.0
2008-07-25,26.01,26.03,24.86,26.0,14200,24.5326646894507,24.5515287145868,23.447983244127,24.5232326768827,15055.111406582,0.0,1.0
2008-07-28,25.25,25.77,24.73,25.58,5200,23.8158317342803,24.3062963878179,23.3253670807426,24.1270881490253,5513.13938832579,0.0,1.0
2008-07-29,26.46,26.46,24.65,24.68,14800,24.9571052550121,24.9571052550121,23.2499109801984,23.2782070179025,15691.2428744657,0.0,1.0
2008-07-30,26.51,26.51,25.31,26.49,14600,25.0042653178523,25.0042653178523,23.8724238096885,24.9854012927162,15479.1990518378,0.0,1.0
2008-07-31,26.34,26.34,25.61,26.0,9000,24.8439211041957,24.8439211041957,24.1553841867294,24.5232326768827,9541.9720182562,0.0,1.0
2008-08-01,26.96,28.46,26.54,26.89,44500,25.4287058834137,26.8435077686185,25.0325613555564,25.3626817954375,47179.7505347112,0.0,1.0
2008-08-04,26.71,27.0,26.53,26.89,11500,25.1929055692129,25.4664339336858,25.0231293429883,25.3626817954375,12192.5198011051,0.0,1.0
2008-08-05,26.4,27.51,25.62,27.3,13200,24.9005131796039,25.9474665746555,24.1648161992975,25.7493943107268,13994.8922934424,0.0,1.0
2008-08-06,26.9,27.43,25.69,26.65,14700,25.3721138080055,25.8720104741112,24.2308402872737,25.1363134938047,15585.2209631518,0.0,1.0
2008-08-07,25.71,26.52,25.54,26.52,9000,24.2497043124097,25.0136973304203,24.0893600987532,25.0136973304203,9541.9720182562,0.0,1.0
2008-08-08,26.51,27.0,25.09,25.79,14600,25.0042653178523,25.4664339336858,23.6649195331918,24.325160412954,15479.1990518378,0.0,1.0
2008-08-11,28.01,28.34,25.68,26.9,11900,26.4190672030571,26.7303236178021,24.2214082747056,25.3721138080055,12616.6074463609,0.0,1.0
2008-08-12,27.97,28.345,27.51,28.32,9100,26.3813391527849,26.7350396240861,25.9474665746555,26.711459592666,9647.99392957015,0.0,1.0
2008-08-13,28.02,28.02,27.87,27.97,13500,26.4284992156251,26.4284992156251,26.2870190271046,26.3813391527849,14312.9580273843,0.0,1.0
2008-08-14,28.09,28.09,27.23,27.46,7600,26.4945233036013,26.4945233036013,25.6833702227506,25.9003065118153,8057.66525986078,0.0,1.0
2008-08-15,27.41,28.49,27.36,28.47,14400,25.8531464489751,26.8718038063226,25.805986386135,26.8529397811865,15267.1552292099,0.0,1.0
2008-08-18,27.94,28.2,26.82,27.35,10500,26.3530431150808,26.5982754418497,25.2966577074613,25.796554373567,11132.3006879656,0.0,1.0
2008-08-19,27.75,27.93,26.99,27.33,5800,26.1738348762882,26.3436111025128,25.4570019211178,25.7776903484309,6149.27085620955,0.0,1.0
2008-08-20,27.06,28.05,27.06,27.75,15700,25.523026009094,26.4567952533292,25.523026009094,26.1738348762882,16645.4400762914,0.0,1.0
2008-08-21,26.6,26.85,26.37,26.37,3500,25.0891534309646,25.3249537451654,24.8722171418998,24.8722171418998,3710.76689598851,0.0,1.0
2008-08-22,27.0,27.22,26.2,26.34,9000,25.4664339336858,25.6739382101825,24.7118729282433,24.8439211041957,9541.9720182562,0.0,1.0
2008-08-25,26.44,27.0,26.15,26.45,8400,24.9382412298761,25.4664339336858,24.6647128654031,24.9476732424441,8905.84055037242,0.0,1.0
2008-08-26,26.26,26.65,26.05,26.58,7500,24.7684650036515,25.1363134938047,24.5703927397228,25.0702894058285,7951.64334854681,0.0,1.0
2008-08-27,26.46,26.5,26.28,26.32,6000,24.9571052550121,24.9948333052843,24.7873290287876,24.8250570790597,6361.31467883746,0.0,1.0
2008-08-28,26.22,26.22,25.83,25.83,7100,24.7307369533794,24.7307369533794,24.3628884632261,24.3628884632261,7527.55570329098,0.0,1.0
2008-08-29,26.06,26.25,25.8301,26.25,9800,24.5798247522909,24.7590329910835,24.3629827833518,24.7590329910835,10390.1473087678,0.0,1.0
2008-09-02,25.58,26.81,25.39,26.81,14300,24.1270881490253,25.2872256948932,23.9478799102327,25.2872256948932,15161.1333178959,0.0,1.0
2008-09-03,25.22,26.36,25.22,25.89,15000,23.7875356965762,24.8627851293318,23.7875356965762,24.4194805386343,15903.2866970936,0.0,1.0
2008-09-04,24.51,25.25,24.51,24.93,5000,23.1178628042459,23.8158317342803,23.1178628042459,23.5140073321033,5301.09556569788,0.0,1.0
2008-09-05,24.33,24.49,24.0,24.42,4600,22.9480865780213,23.0989987791099,22.6368301632763,23.0329746911336,4877.00792044206,0.0,1.0
2008-09-08,23.59,25.4,23.41,25.11,13600,22.250117647987,23.9573119228008,22.0803414217624,23.6837835583278,14418.9799386982,0.0,1.0
2008-09-09,23.82,24.39,23.65,23.65,8300,22.4670539370517,23.0046786534295,22.3067097233952,22.3067097233952,8799.81863905849,0.0,1.0
2008-09-10,26.09,26.09,24.39,24.69,19500,24.6081207899949,24.6081207899949,23.0046786534295,23.2876390304705,20674.2727062218,0.0,1.0
2008-09-11,25.98,26.0,25.81,25.94,10300,24.5043686517466,24.5232326768827,24.3440244380901,24.4666406014745,10920.2568653376,0.0,1.0
2008-09-12,25.26,26.21,24.59,26.21,5800,23.8252637468483,24.7213049408113,23.1933189047902,24.7213049408113,6149.27085620954,0.0,1.0
2008-09-15,24.04,25.84,24.04,24.94,10300,22.6745582135484,24.3723204757942,22.6745582135484,23.5234393446713,10920.2568653376,0.0,1.0
2008-09-16,25.86,25.86,23.26,24.73,12100,24.3911845009302,24.3911845009302,21.938861233242,23.3253670807426,12828.6512689889,0.0,1.0
2008-09-17,22.92,25.63,22.69,25.4,11900,21.6181728059289,24.1742482118655,21.4012365168641,23.9573119228008,12616.6074463609,0.0,1.0
2008-09-18,26.01,26.01,22.75,23.71,37400,24.5326646894507,24.5326646894507,21.4578285922723,22.3633017988034,39652.1948314201,0.0,1.0
2008-09-19,26.91,28.44,25.02,27.57,105300,25.3815458205736,26.8246437434824,23.5988954452155,26.0040586500637,111641.072613597,0.0,1.0
2008-09-22,25.0,27.06,24.95,27.01,9400,23.5800314200795,25.523026009094,23.5328713572393,25.4758659462539,9966.05966351201,0.0,1.0
2008-09-23,25.72,26.33,24.5,24.5,20500,24.2591363249778,24.8344890916277,23.1084307916779,23.1084307916779,21734.4918193613,0.0,1.0
2008-09-24,25.78,26.1,25.4,25.52,19400,24.315728400386,24.617552802563,23.9573119228008,24.0704960736171,20568.2507949077,0.0,1.0
2008-09-25,25.91,26.12,25.6,25.88,13100,24.4383445637704,24.636416827699,24.1459521741614,24.4100485260663,13888.8703821284,0.0,1.0
2008-09-26,25.49,26.0,25.11,25.39,19700,24.042200035913,24.5232326768827,23.6837835583278,23.9478799102327,20886.3165288497,0.0,1.0
2008-09-29,23.68,25.84,22.51,24.97,15900,22.3350057610993,24.3723204757942,21.2314602906396,23.5517353823754,16857.4838989192,0.0,1.0
2008-09-30,24.87,25.35,23.49,23.98,21300,23.4574152566951,23.9101518599606,22.1557975223067,22.6179661381402,22582.6671098729,0.0,1.0
2008-10-01,24.94,25.46,23.565,25.1,15900,23.5234393446713,24.0139039982089,22.2265376165669,23.6743515457598,16857.4838989193,0.0,1.0
2008-10-02,24.18,25.46,24.18,24.7,15600,22.8066063895009,24.0139039982089,22.8066063895009,23.2970710430385,16539.4181649774,0.0,1.0
2008-10-03,24.38,25.1099,24.17,25.1099,9100,22.9952466408615,23.6836892382022,22.7971743769328,23.6836892382022,9647.99392957015,0.0,1.0
2008-10-06,23.17,24.0,21.82,23.83,19800,21.8539731201297,22.6368301632763,20.5806514234454,22.4764859496198,20992.3384401636,0.0,1.0
2008-10-07,20.69,23.57,20.6,23.57,23400,19.5148340032578,22.2312536228509,19.4299458901455,22.2312536228509,24809.127247466,0.0,1.0
2008-10-08,19.8,21.59,18.69,20.5,35000,18.675384884703,20.3637151343806,17.6284314896514,19.3356257644652,37107.6689598851,0.0,1.0
2008-10-09,18.78,20.47,18.78,20.14,17000,17.7133196027637,19.3073297267611,17.7133196027637,18.996073312016,18023.7249233728,0.0,1.0
2008-10-10,19.08,19.08,17.0,17.32,52900,17.9962799798047,17.9962799798047,16.034421365654,16.3362457678311,56085.5910850834,0.0,1.0
2008-10-13,23.69,24.02,19.23,19.67,18900,22.3444377736673,22.6556941884124,18.1377601683251,18.5527687213185,20038.141238338,0.0,1.0
2008-10-14,22.15,23.89,21.592,23.89,10800,20.8919078381904,22.533078025028,20.3656015368942,22.533078025028,11450.3664219074,0.0,1.0
2008-10-15,21.76,22.88,20.98,21.84,15200,20.5240593480372,21.5804447556567,19.7883623677307,20.5995154485814,16115.3305197215,0.0,1.0
2008-10-16,23.99,23.99,21.22,21.93,32300,22.6273981507083,22.6273981507083,20.0147306693635,20.6844035616937,34245.0773544083,0.0,1.0
2008-10-17,23.47,24.24,22.41,23.54,26000,22.1369334971706,22.8631984649091,21.1371401649592,22.2029575851468,27565.696941629,0.0,1.0
2008-10-20,23.42,23.99,21.81,23.99,8200,22.0897734343305,22.6273981507083,20.5712194108773,22.6273981507083,8693.79672774451,0.0,1.0
2008-10-21,22.02,23.12,21.55,22.93,10700,20.769291674806,21.8068130572895,20.3259870841085,21.6276048184969,11344.3445105935,0.0,1.0
2008-10-22,22.02,23.05,20.37,21.42,8400,20.8777598193384,21.8543307827316,19.3133500236114,20.3088835299831,8859.57121839624,0.115,1.0
2008-10-23,21.08,21.74,20.52,21.57,9200,19.9865202993484,20.6122842176392,19.4555690959502,20.4511026023219,9703.33990586259,0.0,1.0
2008-10-24,20.75,21.72,19.5,19.5,6300,19.6736383402031,20.5933216746607,18.4884794040462,18.4884794040462,6644.67841379717,0.0,1.0
2008-10-27,19.99,21.65,19.87,20.06,6200,18.9530617070197,20.526952774236,18.8392864491487,19.0194306074445,6539.20732786391,0.0,1.0
2008-10-28,20.76,20.78,19.7,20.4,15300,19.6831196116923,19.7020821546708,18.6781048338313,19.3417938380791,16137.0761477932,0.0,1.0
2008-10-29,20.74,22.97,20.49,21.04,11800,19.6641570687138,21.7784806108175,19.4271252814824,19.9485952133914,12445.5881401281,0.0,1.0
2008-10-30,23.78,23.95,21.3,21.81,7100,22.5464636014472,22.7076452167645,20.195108272112,20.678653118064,7488.44710126349,0.0,1.0
2008-10-31,24.0,24.2,23.26,23.74,19600,22.7550515742108,22.9446770039958,22.0534374840059,22.5085385154901,20672.3328429246,0.0,1.0
2008-11-03,23.98,24.25,23.35,24.01,15900,22.7360890312323,22.9920833614421,22.1387689274092,22.7645328457,16769.9026633929,0.0,1.0
2008-11-04,23.63,24.25,22.58,24.25,11000,22.4042445291083,22.9920833614421,21.4087110227366,22.9920833614421,11601.8194526618,0.0,1.0
2008-11-05,21.18,23.38,20.26,23.24,17100,20.081333014241,22.167212741877,19.2090560372296,22.0344749410274,18035.5556945924,0.0,1.0
2008-11-06,20.57,21.55,20.52,21.01,9500,19.5029754533965,20.4321400593434,19.4555690959502,19.9201513989237,10019.7531636624,0.0,1.0
2008-11-07,20.41,21.61,20.26,20.83,11300,19.3512751095684,20.4890276882789,19.2090560372296,19.7494885121171,11918.2327104616,0.0,1.0
2008-11-10,20.12,21.15,19.74,21.15,4000,19.07631823638,20.0528891997732,18.7160299197883,20.0528891997732,4218.84343733155,0.0,1.0
2008-11-11,20.86,21.97,19.72,19.99,4900,19.7779323265848,20.8303534618921,18.6970673768098,18.9530617070197,5168.08321073116,0.0,1.0
2008-11-12,19.84,20.86,19.72,20.43,11200,18.8108426346809,19.7779323265848,18.6970673768098,19.3702376525469,11812.7616245283,0.0,1.0
2008-11-13,21.0,21.49,19.03,19.95,20900,19.9106701274344,20.3752524304079,18.0428596440513,18.9151366210627,22043.4569600574,0.0,1.0
2008-11-14,20.54,21.15,20.5,20.52,5400,19.4745316389287,20.0528891997732,19.4366065529717,19.4555690959502,5695.43864039759,0.0,1.0
2008-11-17,19.7,20.14,19.49,19.71,5400,18.6781048338313,19.0952807793585,18.478998132557,18.6875861053206,5695.4386403976,0.0,1.0
2008-11-18,20.2,20.58,19.07,19.82,13300,19.1521684082941,19.5124567248857,18.0807847300083,18.7918800917024,14027.6544291274,0.0,1.0
2008-11-19,19.37,21.5,19.16,20.15,14700,18.3652228746859,20.3847337018971,18.1661161734116,19.1047620508478,15504.2496321935,0.0,1.0
2008-11-20,19.55,19.98,19.13,19.24,13000,18.5358857614925,18.9435804355305,18.1376723589438,18.2419663453256,13711.2411713275,0.0,1.0
2008-11-21,20.55,20.89,18.0,19.55,20200,19.484012910418,19.8063761410526,17.0662886806581,18.5358857614925,21305.1593585243,0.0,1.0
2008-11-24,21.03,21.38,19.84,20.86,22800,19.9391139419022,20.2709584440261,18.8108426346809,19.7779323265848,24047.4075927898,0.0,1.0
2008-11-25,23.0,23.0,20.9501,21.38,36700,21.8069244252853,21.8069244252853,19.863358582703,20.2709584440261,38707.888537517,0.0,1.0
2008-11-26,22.86,23.2,21.93,22.27,24300,21.6741866244357,21.9965498550704,20.7924283759351,21.1147916065697,25629.4738817892,0.0,1.0
2008-11-28,23.65,23.75,22.2,22.41,4400,22.4232070720868,22.5180197869794,21.048422706145,21.2475294074193,4640.72778106471,0.0,1.0
2008-12-01,19.85,23.53,19.61,22.97,17400,18.8203239061701,22.3094318142158,18.592773390428,21.7784806108175,18351.9689523923,0.0,1.0
2008-12-02,21.06,21.24,19.4,20.42,13500,19.9675577563699,20.1382206431765,18.3936666891537,19.3607563810577,14238.596600994,0.0,1.0
2008-12-03,23.39,23.56,20.38,20.38,22200,22.1766940133662,22.3378756286836,19.3228312951006,19.3228312951006,23414.5810771901,0.0,1.0
2008-12-04,22.64,23.95,22.36,22.54,20200,21.4655986516721,22.7076452167645,21.200123049973,21.3707859367796,21305.1593585244,0.0,1.0
2008-12-05,23.92,23.92,22.29,22.29,10900,22.6792014022967,22.6792014022967,21.1337541495482,21.1337541495482,11496.3483667285,0.0,1.0
2008-12-08,23.4,24.94,22.76,24.11,49900,22.1861752848555,23.6462910942007,21.5793739095432,22.8593455605926,52630.071880711,0.0,1.0
2008-12-09,23.06,24.07,22.9,24.07,14100,21.8638120542208,22.8214204746355,21.7121117103928,22.8214204746355,14871.4231165937,0.0,1.0
2008-12-10,23.29,23.53,22.26,22.82,13500,22.0818812984737,22.3094318142158,21.1053103350805,21.6362615384787,14238.596600994,0.0,1.0
2008-12-11,21.76,23.305,21.76,22.71,20300,20.6312467606178,22.0961032057076,20.6312467606178,21.5319675520969,21410.6304444576,0.0,1.0
2008-12-12,22.36,22.36,20.14,21.2,21100,21.200123049973,21.200123049973,19.0952807793585,20.1002955572195,22254.3991319239,0.0,1.0
2008-12-15,22.09,22.99,21.43,22.99,7000,20.9441287197632,21.7974431537961,20.3183648014724,21.7974431537961,7382.97601533019,0.0,1.0
2008-12-16,23.36,23.49,20.79,22.47,27700,22.1482501988985,22.2715067282588,19.7115634261601,21.3044170363548,29215.4908035209,0.0,1.0
2008-12-17,23.1,23.5,22.0,22.84,22100,21.9017371401779,22.280987999748,20.8587972763599,21.6552240814572,23309.1099912568,0.0,1.0
2008-12-18,22.92,23.75,21.88,23.19,18300,21.7310742533713,22.5180197869794,20.7450220184888,21.9870685835811,19301.2087257918,0.0,1.0
2008-12-19,21.56,24.5,21.55,24.49,49400,20.4416213308327,23.2291151486735,20.4321400593434,23.2196338771842,52102.7164510445,0.0,1.0
2008-12-22,22.28,22.52,21.17,21.93,13400,21.124272878059,21.3518233938011,20.0718517427517,20.7924283759351,14133.1255150607,0.0,1.0
2008-12-23,22.25,22.43,21.51,22.43,41500,21.0958290635912,21.2664919503978,20.3942149733864,21.2664919503978,43770.5006623149,0.0,1.0
2008-12-24,22.825,23.5,21.66,21.82,20200,21.6410021742234,22.280987999748,20.5364340457252,20.6881343895533,21305.1593585243,0.0,1.0
2008-12-26,23.08,23.74,22.13,22.13,14100,21.8827745971993,22.5085385154901,20.9820538057202,20.9820538057202,14871.4231165937,0.0,1.0
2008-12-29,23.24,23.65,22.73,22.91,12200,22.0344749410274,22.4232070720868,21.5509300950754,21.721592981882,12867.4724838612,0.0,1.0
2008-12-30,23.77,24.18,23.01,23.67,26200,22.5369823299579,22.9257144610173,21.8164056967746,22.4421696150654,27633.4245145217,0.0,1.0
2008-12-31,24.94,25.15,23.22,23.92,15100,23.6462910942007,23.845397795475,22.0155123980489,22.6792014022967,15926.1339759266,0.0,1.0
2009-01-02,25.34,25.49,23.87,25.16,19100,24.0255419537709,24.1677610261097,22.6317950448505,23.8548790669643,20144.9774132581,0.0,1.0
2009-01-05,24.92,25.2,24.32,25.2,17200,23.6273285512222,23.8928041529213,23.0584522618669,23.8928041529213,18141.0267805256,0.0,1.0
2009-01-06,24.73,25.2,23.98,25.06,10300,23.4471843929263,23.8928041529213,22.7360890312323,23.7600663520717,10863.5218511288,0.0,1.0
2009-01-07,23.59,24.35,22.8,24.35,11500,22.3663194431513,23.0868960763347,21.6172989955002,23.0868960763347,12129.1748823282,0.0,1.0
2009-01-08,23.61,23.71,22.85,23.35,14400,22.3852819861298,22.4800947010224,21.6647053529465,22.1387689274092,15187.8363743936,0.0,1.0
2009-01-09,21.38,23.55,21.33,23.55,14800,20.2709584440261,22.3283943571943,20.2235520865798,22.3283943571943,15609.7207181267,0.0,1.0
2009-01-12,20.91,22.19,20.75,20.76,21000,19.8253386840311,21.0389414346557,19.6736383402031,19.6831196116923,22148.9280459907,0.0,1.0
2009-01-13,21.62,21.62,20.57,20.86,9200,20.4985089597682,20.4985089597682,19.5029754533965,19.7779323265848,9703.33990586256,0.0,1.0
2009-01-14,20.59,21.92,20.59,21.28,8900,19.521937996375,20.7829471044458,19.521937996375,20.1761457291335,9386.92664806269,0.0,1.0
2009-01-15,21.45,21.45,19.91,20.58,28700,20.3373273444509,20.3373273444509,18.8772115351057,19.5124567248857,30270.2016628538,0.0,1.0
2009-01-16,21.98,21.98,20.67,20.67,13500,20.8398347333814,20.8398347333814,19.597788168289,19.597788168289,14238.5966009939,0.0,1.0
2009-01-20,20.15,21.98,20.15,21.98,8700,19.1047620508478,20.8398347333814,19.1047620508478,20.8398347333814,9175.98447619611,0.0,1.0
2009-01-21,21.08,21.51,19.63,20.2,26900,20.0955549214749,20.5054737362867,18.7132705459465,19.2566513004645,28217.7825999732,0.115,1.0
2009-01-22,20.35,21.99,19.88,20.69,19500,19.399646235864,20.9630575295651,18.951595438279,19.7237680894362,20455.2699144788,0.0,1.0
2009-01-23,20.08,20.61,19.55,19.88,11100,19.1422553521449,19.6475041238898,18.6370065804001,18.951595438279,11643.7690282418,0.0,1.0
2009-01-26,20.4,20.72,19.7,20.42,13300,19.4473112143305,19.7523670765161,18.7800015157996,19.4663772057171,13951.5430698753,0.0,1.0
2009-01-27,21.85,22.0,20.09,20.41,33600,20.8295955898589,20.9725905252584,19.1517883478382,19.4568442100238,35246.003544948,0.0,1.0
2009-01-28,21.97,22.5,21.33,22.0,13600,20.9439915381785,21.4492403099234,20.3338798138074,20.9725905252584,14266.239530098,0.0,1.0
2009-01-29,20.84,21.83,20.66,21.65,7100,19.8667630248357,20.8105295984723,19.6951691023563,20.6389356759929,7447.81622527174,0.0,1.0
2009-01-30,20.36,20.7,20.31,20.68,11000,19.4091792315573,19.7333010851295,19.3615142530908,19.7142350937429,11538.8702081675,0.0,1.0
2009-02-02,20.39,20.5,20.01,20.15,11600,19.4377782186372,19.5426411712635,19.0755243822919,19.208986321998,12168.263128613,0.0,1.0
2009-02-03,20.62,20.69,20.12,20.62,14200,19.6570371195831,19.7237680894362,19.1803873349181,19.6570371195831,14895.6324505435,0.0,1.0
2009-02-04,20.17,20.79,20.17,20.56,6500,19.2280523133846,19.8190980463692,19.2280523133846,19.5998391454233,6818.42330482626,0.0,1.0
2009-02-05,20.27,20.64,20.08,20.09,7700,19.3233822703176,19.6761031109697,19.1422553521449,19.1517883478382,8077.20914571725,0.0,1.0
2009-02-06,20.82,20.9,20.25,20.25,14700,19.8476970334491,19.9239609989955,19.304316278931,19.304316278931,15420.1265509147,0.0,1.0
2009-02-09,20.78,21.36,20.08,20.63,10000,19.8095650506759,20.3624788008873,19.1422553521449,19.6665701152764,10489.882007425,0.0,1.0
2009-02-10,19.57,21.48,19.57,20.71,9700,18.6560725717867,20.4768747492068,18.6560725717867,19.7428340808228,10175.1855472022,0.0,1.0
2009-02-11,19.23,19.8,18.96,19.63,10500,18.3319507182145,18.8753314727326,18.0745598344954,18.7132705459465,11014.3761077962,0.0,1.0
2009-02-12,20.36,20.54,18.77,19.37,25600,19.4091792315573,19.5807731540367,17.8934329163227,18.4654126579207,26854.097939008,0.0,1.0
2009-02-13,20.07,20.58,20.06,20.32,3700,19.1327223564516,19.6189051368099,19.1231893607583,19.3710472487841,3881.25634274726,0.0,1.0
2009-02-17,19.37,20.07,18.8,19.36,16900,18.4654126579207,19.1327223564516,17.9220319034026,18.4558796622274,17727.9005925482,0.0,1.0
2009-02-18,18.76,19.49,18.76,19.24,6100,17.8838999206294,18.5798086062403,17.8838999206294,18.3414837139078,6398.82802452926,0.0,1.0
2009-02-19,19.33,19.46,19.07,19.16,3400,18.4272806751475,18.5512096191604,18.1794227871217,18.2652197483614,3566.5598825245,0.0,1.0
2009-02-20,18.98,20.04,18.9,19.02,12500,18.093625825882,19.1041233693717,18.0173618603356,18.1317578086552,13112.3525092813,0.0,1.0
2009-02-23,17.73,19.105,17.71,19.105,9700,16.9020013642196,18.2127882720483,16.882935372833,18.2127882720483,10175.1855472023,0.0,1.0
2009-02-24,18.93,18.95,17.55,18.25,20200,18.0459608474155,18.0650268388021,16.7304074417402,17.3977171402712,21189.5616549985,0.0,1.0
2009-02-25,18.12,18.9,17.53,18.9,15300,17.2737881962583,18.0173618603356,16.7113414503536,18.0173618603356,16049.5194713602,0.0,1.0
2009-02-26,16.82,18.82,16.82,18.34,32500,16.0344987561294,17.9410978947892,16.0344987561294,17.4835141015109,34092.1165241312,0.0,1.0
2009-02-27,17.19,17.65,16.69,16.79,18200,16.3872195967815,16.8257373986732,15.9105698121165,16.0058997690495,19091.5852535134,0.0,1.0
2009-03-02,16.0,17.19,15.82,16.97,22100,15.2527931092788,16.3872195967815,15.0811991867995,16.1774936915289,23182.6392364093,0.0,1.0
2009-03-03,16.01,16.38,15.52,16.23,9200,15.2623261049721,15.6150469456242,14.7952093160005,15.4720520102247,9650.69144683102,0.0,1.0
2009-03-04,16.0,16.67,15.71,15.71,10700,15.2527931092788,15.8915038207299,14.9763362341732,14.9763362341732,11224.1737479448,0.0,1.0
2009-03-05,15.15,15.75,15.05,15.65,13500,14.4424884753484,15.0144682169464,14.3471585184154,14.9191382600134,14161.3407100237,0.0,1.0
2009-03-06,15.19,15.73,15.0,15.37,16100,14.4806204581216,14.9954022255598,14.2994935399489,14.652214380601,16888.7100319542,0.0,1.0
2009-03-09,14.39,15.05,14.3,14.96,16800,13.7179808026577,14.3471585184154,13.632183841418,14.2613615571757,17623.0017724739,0.0,1.0
2009-03-10,15.61,15.67,14.26,14.67,15700,14.8810062772402,14.9382042514,13.5940518586448,13.98490468207,16469.1147516572,0.0,1.0
2009-03-11,15.06,15.66,14.65,15.66,17000,14.3566915141087,14.9286712557067,13.9658386906834,14.9286712557067,17832.7994126225,0.0,1.0
2009-03-12,15.98,15.98,14.61,14.94,16800,15.2337271178922,15.2337271178922,13.9277067079102,14.2422955657891,17623.001772474,0.0,1.0
2009-03-13,16.64,16.77,15.43,16.0,18400,15.86290483365,15.9868337776629,14.7094123547608,15.2527931092788,19301.382893662,0.0,1.0
2009-03-16,15.72,16.96,15.32,16.96,12200,14.9858692298665,16.1679606958356,14.6045494021345,16.1679606958356,12797.6560490585,0.0,1.0
2009-03-17,17.97,18.09,15.49,16.49,15200,17.1307932608588,17.2451892091784,14.7666103289206,15.7199098982505,15944.620651286,0.0,1.0
2009-03-18,19.56,19.56,16.62,17.83,14900,18.6465395760934,18.6465395760934,15.8438388422634,16.9973313211526,15629.9241910632,0.0,1.0
2009-03-19,18.91,19.74,18.44,18.44,5400,18.0268948560289,18.8181334985728,17.5788440584439,17.5788440584439,5664.5362840095,0.0,1.0
2009-03-20,18.58,19.39,18.58,19.17,18400,17.7123059981501,18.4844786493073,17.7123059981501,18.2747527440547,19301.3828936619,0.0,1.0
2009-03-23,20.14,20.14,19.15,19.15,18900,19.1994533263047,19.1994533263047,18.2556867526681,18.2556867526681,19825.8769940333,0.0,1.0
2009-03-24,19.33,20.25,19.33,19.79,6600,18.4272806751475,19.304316278931,18.4272806751475,18.8657984770393,6923.32212490049,0.0,1.0
2009-03-25,20.14,20.25,19.01,19.55,7700,19.1994533263047,19.304316278931,18.1222248129619,18.6370065804001,8077.20914571726,0.0,1.0
2009-03-26,20.25,20.25,19.57,19.65,16000,19.304316278931,19.304316278931,18.6560725717867,18.7323365373331,16783.81121188,0.0,1.0
2009-03-27,17.74,20.0,17.66,19.82,11600,16.9115343599129,19.0659913865986,16.8352703943665,18.8943974641192,12168.263128613,0.0,1.0
2009-03-30,18.16,18.49,17.48,17.51,11400,17.3119201790315,17.6265090369104,16.6636764718871,16.692275458967,11958.4654884645,0.0,1.0
2009-03-31,17.8,18.8,17.8,17.85,9100,16.9687323340727,17.9220319034026,16.9687323340727,17.0163973125392,9545.79262675675,0.0,1.0
2009-04-01,18.66,18.66,17.31,17.53,13700,17.7885699636964,17.7885699636964,16.501615545101,16.7113414503536,14371.1383501723,0.0,1.0
2009-04-02,19.93,20.0,18.6,19.0,27400,18.9992604167455,19.0659913865986,17.7313719895367,18.1126918172686,28742.2767003444,0.0,1.0
2009-04-03,19.72,20.1999,19.48,19.82,23300,18.7990675071862,19.2565559705076,18.570275610547,18.8943974641192,24441.4250773002,0.0,1.0
2009-04-06,18.59,19.72,18.16,19.37,12000,17.7218389938434,18.7990675071862,17.3119201790315,18.4654126579207,12587.85840891,0.0,1.0
2009-04-07,18.66,19.17,18.27,18.27,16000,17.7885699636964,18.2747527440547,17.4167831316578,17.4167831316578,16783.81121188,0.0,1.0
2009-04-08,19.23,19.46,18.12,18.54,16900,18.3319507182145,18.5512096191604,17.2737881962583,17.6741740153769,17727.9005925482,0.0,1.0
2009-04-09,20.62,20.74,18.96,19.6,15700,19.6570371195831,19.7714330679027,18.0745598344954,18.6846715588666,16469.1147516572,0.0,1.0
2009-04-13,20.4,20.43,19.21,19.56,13300,19.4473112143305,19.4759102014104,18.3128847268279,18.6465395760934,13951.5430698753,0.0,1.0
2009-04-14,18.57,20.06,18.34,19.58,16900,17.7027730024568,19.1231893607583,17.4835141015109,18.66560556748,17727.9005925482,0.0,1.0
2009-04-15,19.38,19.66,18.3,18.53,23400,18.474945653614,18.7418695330264,17.4453821187377,17.6646410196836,24546.3238973745,0.0,1.0
2009-04-16,20.01,20.45,18.77,19.52,14400,19.0755243822919,19.494976192797,17.8934329163227,18.6084075933202,15105.4300906919,0.0,1.0
2009-04-17,20.31,20.34,19.16,20.15,20200,19.3615142530908,19.3901132401707,18.2652197483614,19.208986321998,21189.5616549985,0.0,1.0
2009-04-20,19.01,20.04,18.69,19.77,20900,18.1222248129619,19.1041233693717,17.8171689507763,18.8467324856527,21923.8533955183,0.0,1.0
2009-04-21,20.12,20.4,18.76,19.02,13800,19.1803873349181,19.4473112143305,17.8838999206294,18.1317578086552,14476.0371702465,0.0,1.0
2009-04-22,19.35,20.05,19.03,19.74,22900,18.555976117007,19.2272517388109,18.2491072613253,18.9299725348692,23879.9078639616,0.115,1.0
2009-04-23,18.89,19.39,18.73,19.39,12400,18.1148521369645,18.5943347239673,17.9614177091236,18.5943347239673,12930.6051315775,0.0,1.0
2009-04-24,19.5,19.73,18.68,19.03,14600,18.6998208931079,18.9203828831291,17.9134694504233,18.2491072613253,15224.744751696,0.0,1.0
2009-04-27,18.96,19.62,18.83,19.17,10300,18.1819796991449,18.8148967139885,18.0573142265242,18.383362385686,10740.7445851006,0.0,1.0
2009-04-28,19.36,19.68,18.77,18.77,10400,18.5655657687471,18.8724346244289,17.9997763160838,17.9997763160838,10845.0236587424,0.0,1.0
2009-04-29,20.04,20.25,19.24,19.43,22100,19.2176620870709,19.419044773612,18.4504899478664,18.6326933309275,23045.6752748275,0.0,1.0
2009-04-30,19.75,20.58,19.64,20.12,19100,18.9395621866093,19.7355032810338,18.8340760174686,19.2943793009913,19917.3030655749,0.0,1.0
2009-05-01,18.71,19.78,18.68,19.75,19200,17.9422384056435,18.9683311418294,17.9134694504233,18.9395621866093,20021.5821392167,0.0,1.0
2009-05-04,19.73,19.74,18.67,18.95,14300,18.9203828831291,18.9299725348692,17.9038797986833,18.1723900474048,14911.9075307708,0.0,1.0
2009-05-05,19.38,19.8,19.01,19.01,14500,18.5847450722272,18.9875104453095,18.2299279578452,18.2299279578452,15120.4656780543,0.0,1.0
2009-05-06,20.03,20.3,19.26,19.53,25000,19.2080724353308,19.4669930323123,18.4696692513465,18.728589848328,26069.7684104384,0.0,1.0
2009-05-07,19.65,20.25,19.16,20.25,15300,18.8436656692087,19.419044773612,18.373772733946,19.419044773612,15954.6982671883,0.0,1.0
2009-05-08,21.16,21.16,19.875,19.9,21100,20.2917030819571,20.2917030819571,19.0594328333599,19.0834069627101,22002.88453841,0.0,1.0
2009-05-11,22.38,22.53,20.79,20.79,26700,21.4616405942438,21.6054853703446,19.936885967575,19.936885967575,27842.5126623482,0.0,1.0
2009-05-12,21.56,22.45,20.9,22.45,16700,20.6752891515593,21.5287681564242,20.0423721367156,21.5287681564242,17414.6052981728,0.0,1.0
2009-05-13,20.5,21.44,20.13,21.28,34300,19.6587860671134,20.5602133306786,19.3039689527314,20.4067789028377,35767.7222591215,0.0,1.0
2009-05-14,22.0,22.23,20.0,20.66,15900,21.0972338281217,21.317795818143,19.1793034801106,19.8122204949543,16580.3727090388,0.0,1.0
2009-05-15,21.92,22.35,21.0,22.35,20600,21.0205166142013,21.4328716390236,20.1382686541162,21.4328716390236,21481.4891702012,0.0,1.0
2009-05-18,22.03,22.09,21.68,22.09,28900,21.1260027833419,21.1835406937822,20.7903649724399,21.1835406937822,30136.6522824668,0.0,1.0
2009-05-19,21.52,22.15,21.29,22.15,27100,20.636930544599,21.2410786042225,20.4163685545778,21.2410786042225,28259.6289569153,0.0,1.0
2009-05-20,21.73,21.84,21.34,21.63,27200,20.8383132311402,20.9437994002808,20.464316813278,20.7424167137397,28363.908030557,0.0,1.0
2009-05-21,21.56,22.073,21.2,21.51,14400,20.6752891515593,21.1672382858241,20.3300616889173,20.627340892859,15016.1866044125,0.0,1.0
2009-05-22,21.57,21.86,21.29,21.63,10100,20.6848788032993,20.9629787037609,20.4163685545778,20.7424167137397,10532.1864378171,0.0,1.0
2009-05-26,21.92,21.99,21.42,21.42,13000,21.0205166142013,21.0876441763816,20.5410340271985,20.5410340271985,13556.279573428,0.0,1.0
2009-05-27,21.62,21.99,21.52,21.83,8000,20.7328270619996,21.0876441763816,20.636930544599,20.9342097485408,8342.3258913403,0.0,1.0
2009-05-28,22.07,22.25,21.32,21.87,16300,21.1643613903021,21.3369751216231,20.4451375097979,20.972568355501,16997.4890036058,0.0,1.0
2009-05-29,22.31,22.31,21.44,22.15,16400,21.3945130320634,21.3945130320634,20.5602133306786,21.2410786042225,17101.7680772476,0.0,1.0
2009-06-01,22.75,23.24,22.34,22.5,32200,21.8164577086258,22.2863506438886,21.4232819872836,21.5767164151245,33577.8617126448,0.0,1.0
2009-06-02,23.4,23.48,22.17,22.97,13600,22.4397850717294,22.5165022856499,21.2602579077026,22.0274300469071,14181.9540152785,0.0,1.0
2009-06-03,23.6,23.81,22.43,23.14,18100,22.6315781065306,22.8329607930717,21.5095888529441,22.190454126488,18874.5123291574,0.0,1.0
2009-06-04,23.97,23.97,23.14,23.67,15500,22.9863952209126,22.9863952209126,22.190454126488,22.6987056687109,16163.2564144718,0.0,1.0
2009-06-05,23.63,23.92,23.36,23.88,5200,22.6603470617507,22.9384469622123,22.4014264647692,22.9000883552521,5422.5118293712,0.0,1.0
2009-06-08,23.96,24.22,23.45,23.69,10700,22.9768055691725,23.226136514414,22.4877333304297,22.717884972191,11157.8608796677,0.0,1.0
2009-06-09,23.55,24.03,23.51,24.03,9000,22.5836298478303,23.0439331313529,22.5452712408701,23.0439331313529,9385.11662775782,0.0,1.0
2009-06-10,23.41,23.87,22.63,23.87,12700,22.4493747234695,22.890498703512,21.7013818877452,22.890498703512,13243.4423525027,0.0,1.0
2009-06-11,23.79,23.98,23.05,23.52,13700,22.8137814895916,22.9959848726527,22.1041472608275,22.5548608926101,14286.2330889203,0.0,1.0
2009-06-12,23.88,23.88,23.0,23.52,5300,22.9000883552521,22.9000883552521,22.0561990021272,22.5548608926101,5526.79090301294,0.0,1.0
2009-06-15,23.08,23.68,23.08,23.68,4800,22.1329162160477,22.708295320451,22.1329162160477,22.708295320451,5005.39553480417,0.0,1.0
2009-06-16,22.64,23.49,22.21,23.39,7000,21.7109715394852,22.5260919373899,21.2986165146629,22.4301954199894,7299.53515492277,0.0,1.0
2009-06-17,22.88,23.33,22.42,22.47,7200,21.9411231812466,22.3726575095491,21.499999201204,21.5479474599043,7508.09330220626,0.0,1.0
2009-06-18,22.89,22.95,22.64,22.78,1500,21.9507128329866,22.008250743427,21.7109715394852,21.845226663846,1564.18610462631,0.0,1.0
2009-06-19,22.26,23.3,22.17,23.3,31100,21.3465647733631,22.3438885543289,21.2602579077026,22.3438885543289,32430.7919025855,0.0,1.0
2009-06-22,21.51,22.74,21.51,22.17,13500,20.627340892859,21.8068680568858,20.627340892859,21.2602579077026,14077.6749416367,0.0,1.0
2009-06-23,21.18,22.13,21.18,21.74,5500,20.3108823854372,21.2218993007424,20.3108823854372,20.8479028828803,5735.34905029644,0.0,1.0
2009-06-24,21.2,21.75,21.09,21.43,10700,20.3300616889173,20.8574925346203,20.2245755197767,20.5506236789385,11157.8608796676,0.0,1.0
2009-06-25,21.73,21.75,20.96,20.97,11300,20.8383132311402,20.8574925346203,20.0999100471559,20.109499698896,11783.5353215182,0.0,1.0
2009-06-26,24.79,25.49,21.32,21.66,269000,23.7727466635971,24.444022285401,20.4451375097979,20.7711856689598,280510.708096318,0.0,1.0
2009-06-29,23.53,24.5,23.53,24.5,22700,22.5644505443502,23.4946467631355,22.5644505443502,23.4946467631355,23671.3497166781,0.0,1.0
2009-06-30,22.88,23.9,22.52,23.62,18600,21.9411231812466,22.9192676587322,21.5958957186046,22.6507574100107,19395.9076973662,0.0,1.0
2009-07-01,23.75,24.0699,22.72,22.99,26000,22.7754228826314,23.0821958417957,21.7876887534057,22.0466093503872,27112.5591468559,0.0,1.0
2009-07-02,22.21,23.75,22.21,23.53,52900,21.2986165146629,22.7754228826314,21.2986165146629,22.5644505443502,55163.6299564876,0.0,1.0
2009-07-06,22.06,22.57,21.92,22.18,8800,21.154771738562,21.6438439773049,21.0205166142013,21.2698475594427,9176.55848047434,0.0,1.0
2009-07-07,21.68,22.86,21.64,22.35,16500,20.7903649724399,21.9219438777665,20.7520063654797,21.4328716390236,17206.0471508894,0.0,1.0
2009-07-08,21.18,22.39,20.9,21.85,22400,20.3108823854372,21.4712302459839,20.0423721367156,20.9533890520209,23358.5124957528,0.0,1.0
2009-07-09,19.98,21.843,19.71,20.94,32400,19.1601241766305,20.9466762958028,18.901203579649,20.0807307436758,33786.4198599282,0.0,1.0
2009-07-10,20.24,20.31,19.66,19.92,11800,19.409455121872,19.4765826840523,18.8532553209488,19.1025862661902,12304.9306897269,0.0,1.0
2009-07-13,20.62,20.67,19.86,19.86,18800,19.7738618879941,19.8218101466943,19.0450483557499,19.0450483557499,19604.4658446497,0.0,1.0
2009-07-14,20.52,20.71,20.21,20.32,8100,19.6779653705935,19.8601687536546,19.3806861666518,19.4861723357924,8446.60496498205,0.0,1.0
2009-07-15,21.26,21.42,20.41,20.72,16500,20.3875995993576,20.5410340271985,19.5724792014529,19.8697584053946,17206.0471508894,0.0,1.0
2009-07-16,22.07,22.07,20.93,21.25,16200,21.1643613903021,21.1643613903021,20.0711410919358,20.3780099476175,16893.2099299641,0.0,1.0
2009-07-17,22.09,22.28,21.53,22.12,11500,21.1835406937822,21.3657440768432,20.6465201963391,21.2123096490024,11992.0934688017,0.0,1.0
2009-07-20,22.44,22.46,22.0,22.28,10000,21.5191785046841,21.5383578081642,21.0972338281217,21.3657440768432,10427.9073641754,0.0,1.0
2009-07-21,21.96,22.3,21.47,22.3,16600,21.0588752211615,21.3849233803234,20.5889822858988,21.3849233803234,17310.3262245311,0.0,1.0
2009-07-22,22.76,22.76,21.53,22.03,12500,21.9363283553765,21.9363283553765,20.7508413660482,21.232746646263,12969.353639816,0.115,1.0
2009-07-23,22.53,22.59,22.3,22.59,17400,21.7146519264777,21.7724805601035,21.4929754975789,21.7724805601035,18053.3402666238,0.0,1.0
2009-07-24,22.55,22.55,21.86,22.28,15700,21.7339281376863,21.7339281376863,21.0688988509899,21.4736992863704,16289.5081716088,0.0,1.0
2009-07-27,22.57,22.78,22.24,22.78,8000,21.7532043488949,21.9556045665851,21.4351468639532,21.9556045665851,8300.3863294822,0.0,1.0
2009-07-28,22.55,22.63,22.24,22.48,5400,21.7339281376863,21.8110329825207,21.4351468639532,21.6664613984563,5602.76077240049,0.0,1.0
2009-07-29,22.55,22.55,22.2,22.43,7100,21.7339281376863,21.7339281376863,21.396594441536,21.6182708704348,7366.59286741546,0.0,1.0
2009-07-30,22.66,22.95,22.29,22.91,11600,21.8399472993336,22.1194523618582,21.4833373919747,22.080899939441,12035.5601777492,0.0,1.0
2009-07-31,22.48,22.6,22.4,22.5,9000,21.6664613984563,21.7821186657078,21.5893565536219,21.6857376096649,9337.93462066745,0.0,1.0
2009-08-03,22.32,22.6,21.98,22.24,4600,21.5122517087875,21.7821186657078,21.1845561182415,21.4351468639532,4772.72213945227,0.0,1.0
2009-08-04,22.43,22.48,22.04,22.08,7100,21.6182708704348,21.6664613984563,21.2423847518673,21.2809371742844,7366.59286741544,0.0,1.0
2009-08-05,21.49,22.16,21.43,22.06,7000,20.712288943631,21.3580420191188,20.6544603100052,21.2616609630759,7262.83803829692,0.0,1.0
2009-08-06,20.18,21.52,20.17,21.52,24900,19.4496971094683,20.7412032604439,19.440059003864,20.7412032604439,25834.9524505133,0.0,1.0
2009-08-07,20.25,20.82,20.0,20.41,38100,19.5171638486984,20.0665358681432,19.276211208591,19.6713735383671,39530.5898941589,0.0,1.0
2009-08-10,20.31,20.8,20.06,20.06,18300,19.5749924823241,20.0472596569346,19.3340398422168,19.3340398422168,18987.1337286906,0.0,1.0
2009-08-11,19.97,20.27,19.96,20.27,7400,19.2472968917781,19.536440059907,19.2376587861738,19.536440059907,7677.85735477103,0.0,1.0
2009-08-12,20.47,20.67,20.18,20.32,16100,19.7292021719929,19.9219642840788,19.4496971094683,19.5846305879284,16704.5274880829,0.0,1.0
2009-08-13,20.3,20.53,19.95,20.53,6300,19.5653543767198,19.7870308056186,19.2280206805695,19.7870308056186,6536.55423446724,0.0,1.0
2009-08-14,18.83,20.27,18.83,20.27,14200,18.1485528528884,19.536440059907,18.1485528528884,19.536440059907,14733.1857348309,0.0,1.0
2009-08-17,18.89,19.43,18.85,18.85,29000,18.2063814865142,18.7268391891461,18.167829064097,18.167829064097,30088.9004443729,0.0,1.0
2009-08-18,18.78,19.13,18.7,19.05,10100,18.1003623248669,18.4376960210173,18.0232574800326,18.3605911761829,10479.2377409713,0.0,1.0
2009-08-19,19.21,19.21,18.55,18.55,7200,18.5148008658516,18.5148008658516,17.8786858959681,17.8786858959681,7470.34769653399,0.0,1.0
2009-08-20,19.74,19.74,18.905,19.12,12100,19.0256204628793,19.0256204628793,18.2208386449206,18.428057915413,12554.3343233418,0.0,1.0
2009-08-21,20.54,20.73,19.39,20.0,48400,19.7966689112229,19.9797929177046,18.688286766729,19.276211208591,50217.3372933674,0.0,1.0
2009-08-24,20.58,20.87,20.28,20.53,7700,19.8352213336401,20.1147263961647,19.5460781655113,19.7870308056186,7989.12184212662,0.0,1.0
2009-08-25,20.39,20.69,20.2,20.58,20200,19.6520973271585,19.9412404952874,19.4689733206769,19.8352213336401,20958.4754819425,0.0,1.0
2009-08-26,20.92,20.92,20.065,20.36,13000,20.1629169241862,20.1629169241862,19.3388588950189,19.6231830103456,13488.1277854085,0.0,1.0
2009-08-27,20.92,21.77,20.28,20.88,59400,20.1629169241862,20.9821559005513,19.5460781655113,20.124364501769,61630.3684964052,0.0,1.0
2009-08-28,21.01,21.24,20.31,20.92,33200,20.2496598746248,20.4713363035236,19.5749924823241,20.1629169241862,34446.6032673512,0.0,1.0
2009-08-31,20.65,21.13,20.47,20.75,17000,19.9026880728702,20.3653171418764,19.7292021719929,19.9990691289131,17638.3209501496,0.0,1.0
2009-09-01,20.21,20.78,20.21,20.49,9700,19.4786114262812,20.027983445726,19.4786114262812,19.7484783832015,10064.2184244972,0.0,1.0
2009-09-02,20.71,21.01,20.25,20.25,8700,19.960516706496,20.2496598746248,19.5171638486984,19.5171638486984,9026.67013331187,0.0,1.0
2009-09-03,20.85,21.12,20.52,20.7,5300,20.0954501849561,20.3556790362721,19.7773927000143,19.9508786008917,5499.00594328195,0.0,1.0
2009-09-04,20.75,21.22,20.57,21.11,14100,19.9990691289131,20.452060092315,19.8255832280358,20.3460409306678,14629.4309057124,0.0,1.0
2009-09-08,20.81,21.2,20.59,21.165,9700,20.0568977625389,20.4327838811064,19.8448594392444,20.3990505114914,10064.2184244972,0.0,1.0
2009-09-09,21.02,21.15,20.52,20.74,11400,20.2592979802291,20.384593353085,19.7773927000143,19.9894310233088,11828.0505195121,0.0,1.0
2009-09-10,21.11,21.11,20.78,21.1,6700,20.3460409306678,20.3460409306678,20.027983445726,20.3364028250635,6951.57355094133,0.0,1.0
2009-09-11,20.72,21.16,20.62,21.12,7000,19.9701548121003,20.3942314586893,19.8737737560573,20.3556790362721,7262.8380382969,0.0,1.0
2009-09-14,21.13,21.16,20.4888,20.6,14900,20.3653171418764,20.3942314586893,19.7473218105289,19.8544975448487,15459.4695386606,0.0,1.0
2009-09-15,20.84,20.98,20.357,20.98,28100,20.0858120793518,20.2207455578119,19.6202915786643,20.2207455578119,29155.1069823062,0.0,1.0
2009-09-16,20.93,20.94,20.34,20.8,13400,20.1725550297905,20.1821931353948,19.603906799137,20.0472596569346,13903.1471018826,0.0,1.0
2009-09-17,20.95,21.19,20.66,21.02,9800,20.1918312409991,20.4231457755021,19.9123261784745,20.2592979802291,10167.9732536157,0.0,1.0
2009-09-18,20.75,21.09,20.72,21.01,35900,19.9990691289131,20.3267647194592,19.9701548121003,20.2496598746248,37247.9836535514,0.0,1.0
2009-09-21,21.01,21.45,20.61,20.61,17300,20.2496598746248,20.6737365212138,19.864135650453,19.864135650453,17949.5854375053,0.0,1.0
2009-09-22,20.92,21.24,20.71,21.1,22200,20.1629169241862,20.4713363035236,19.960516706496,20.3364028250635,23033.572064313,0.0,1.0
2009-09-23,20.79,21.24,20.7401,21.19,18400,20.0376215513303,20.4713363035236,19.9895274043649,20.4231457755021,19090.8885578091,0.0,1.0
2009-09-24,20.72,20.97,20.58,20.8,37200,19.9701548121003,20.2111074522076,19.8352213336401,20.0472596569346,38596.7964320921,0.0,1.0
2009-09-25,20.86,20.92,20.6,20.7,7800,20.1050882905604,20.1629169241862,19.8544975448487,19.9508786008917,8092.87667124514,0.0,1.0
2009-09-28,21.28,21.4,20.67,21.04,12600,20.5098887259408,20.6255459931924,19.9219642840788,20.2785741914377,13073.1084689345,0.0,1.0
2009-09-29,20.97,21.35,20.81,21.35,16000,20.2111074522076,20.5773554651709,20.0568977625389,20.5773554651709,16600.7726589644,0.0,1.0
2009-09-30,20.7,21.267,20.6,21.05,21600,19.9508786008917,20.4973591886552,19.8544975448487,20.288212297042,22411.0430896019,0.0,1.0
2009-10-01,20.29,21.21,20.29,20.69,16000,19.5557162711155,20.4424219867107,19.5557162711155,19.9412404952874,16600.7726589644,0.0,1.0
2009-10-02,20.08,20.7,20.08,20.7,27800,19.3533160534253,19.9508786008917,19.3533160534253,19.9508786008917,28843.8424949507,0.0,1.0
2009-10-05,20.26,20.33,19.85,20.16,16800,19.5268019543027,19.5942686935327,19.1316396245266,19.4304208982597,17430.8112919126,0.0,1.0
2009-10-06,20.64,20.71,20.12,20.4,13600,19.8930499672659,19.960516706496,19.3918684758425,19.6617354327628,14110.6567601197,0.0,1.0
2009-10-07,20.36,20.93,19.95,20.73,17500,19.6231830103456,20.1725550297905,19.2280206805695,19.9797929177046,18157.0950957423,0.0,1.0
2009-10-08,20.46,20.9,20.33,20.5,84100,19.7195640663886,20.1436407129776,19.5942686935327,19.7581164888058,87257.8112886814,0.0,1.0
2009-10-09,21.08,21.18,20.16,20.72,21100,20.3171266138549,20.4135076698979,19.4304208982597,19.9701548121003,21892.2689440093,0.0,1.0
2009-10-12,20.54,21.09,20.3,21.04,15400,19.7966689112229,20.3267647194592,19.5653543767198,20.2785741914377,15978.2436842533,0.0,1.0
2009-10-13,20.83,20.85,20.31,20.7,8400,20.0761739737475,20.0954501849561,19.5749924823241,19.9508786008917,8715.4056459563,0.0,1.0
2009-10-14,21.0,21.15,20.69,21.02,17700,20.2400217690205,20.384593353085,19.9412404952874,20.2592979802291,18364.6047539794,0.0,1.0
2009-10-15,20.61,20.92,20.39,20.69,12900,19.864135650453,20.1629169241862,19.6520973271585,19.9412404952874,13384.37295629,0.0,1.0
2009-10-16,20.46,20.85,20.44,20.44,12600,19.7195640663886,20.0954501849561,19.70028785518,19.70028785518,13073.1084689344,0.0,1.0
2009-10-19,20.54,20.69,20.26,20.59,11500,19.7966689112229,19.9412404952874,19.5268019543027,19.8448594392444,11931.8053486307,0.0,1.0
2009-10-20,19.98,20.64,19.95,20.63,18400,19.2569349973824,19.8930499672659,19.2280206805695,19.8834118616616,19090.888557809,0.0,1.0
2009-10-21,19.92,20.04,19.5,19.88,44200,19.309944578206,19.4262695455446,18.9028071925209,19.2711695890932,45596.4022286075,0.115,1.0
2009-10-22,19.88,19.9,19.55,19.89,20000,19.2711695890932,19.2905570836496,18.951275928912,19.2808633363714,20631.8562120395,0.0,1.0
2009-10-23,19.46,19.91,19.46,19.91,6800,18.8640322034081,19.3002508309278,18.8640322034081,19.3002508309278,7014.83111209345,0.0,1.0
2009-10-26,19.3,19.62,19.25,19.45,9400,18.7089322469566,19.0191321598595,18.6604635105656,18.8543384561299,9696.97241965862,0.0,1.0
2009-10-27,19.35,19.55,19.27,19.32,14100,18.7574009833477,18.951275928912,18.679851005122,18.7283197415131,14545.4586294879,0.0,1.0
2009-10-28,19.11,19.54,19.11,19.54,9200,18.5247510486705,18.9415821816338,18.5247510486705,18.9415821816338,9490.65385753823,0.0,1.0
2009-10-29,19.32,19.53,18.93,19.24,18900,18.7283197415131,18.9318884343556,18.3502635976626,18.6507697632873,19497.1041203774,0.0,1.0
2009-10-30,18.9,19.33,18.82,19.14,20000,18.321182355828,18.7380134887913,18.2436323776023,18.5538322905052,20631.8562120396,0.0,1.0
2009-11-02,18.85,18.85,18.25,18.85,34200,18.2727136194369,18.2727136194369,17.691088782744,18.2727136194369,35280.4741225877,0.0,1.0
2009-11-03,19.17,19.17,18.51,18.75,15800,18.5829135323398,18.5829135323398,17.9431262119776,18.1757761466548,16299.1664075113,0.0,1.0
2009-11-04,18.53,19.3,18.52,19.16,11900,17.962513706534,18.7089322469566,17.9528199592558,18.5732197850616,12275.9544461636,0.0,1.0
2009-11-05,19.33,19.35,18.78,18.78,23300,18.7380134887913,18.7574009833477,18.2048573884894,18.2048573884894,24036.1124870261,0.0,1.0
2009-11-06,19.47,19.66,19.03,19.18,10800,18.8737259506863,19.0579071489724,18.4472010704448,18.592607279618,11141.2023545014,0.0,1.0
2009-11-09,19.54,19.62,19.4,19.59,7900,18.9415821816338,19.0191321598595,18.8058697197388,18.9900509180249,8149.58320375564,0.0,1.0
2009-11-10,19.05,19.51,19.03,19.16,8300,18.4665885650012,18.9125009397992,18.4472010704448,18.5732197850616,8562.22032799645,0.0,1.0
2009-11-11,19.0,19.36,18.75,19.27,6000,18.4181198286102,18.7670947306259,18.1757761466548,18.679851005122,6189.55686361186,0.0,1.0
2009-11-12,17.88,19.08,17.85,19.08,30100,17.33242013345,18.4956698068359,17.3033388916153,18.4956698068359,31050.9435991195,0.0,1.0
2009-11-13,17.77,18.18,17.39,17.935,12600,17.2257889133896,17.6232325517965,16.8574265168174,17.3857357434802,12998.0694135849,0.0,1.0
2009-11-16,17.9,17.96,17.688,17.96,15200,17.3518076280064,17.4099701116757,17.1463001857082,17.4099701116757,15680.2107211501,0.0,1.0
2009-11-17,17.9,17.95,17.32,17.53,17200,17.3518076280064,17.4002763643975,16.7895702858699,16.9931389787124,17743.3963423541,0.0,1.0
2009-11-18,17.24,17.75,17.07,17.57,9500,16.7120203076442,17.2064014188332,16.5472266039145,17.0319139678253,9800.13170071878,0.0,1.0
2009-11-19,16.99,17.57,16.31,17.5,25400,16.4696766256888,17.0319139678253,15.8105018107701,16.9640577368778,26202.4573892902,0.0,1.0
2009-11-20,17.35,17.35,16.88,16.88,13300,16.8186515277045,16.8186515277045,16.3630454056284,16.3630454056284,13720.1843810064,0.0,1.0
2009-11-23,18.21,18.27,17.37,17.54,15400,17.6523137936311,17.7104762773004,16.838039022261,17.0028327259906,15886.5292832705,0.0,1.0
2009-11-24,18.46,18.61,17.99,18.17,16400,17.8946574755865,18.0400636847597,17.4390513535104,17.6135388045182,16918.1220938725,0.0,1.0
2009-11-25,18.15,18.53,17.89,18.44,25600,17.5941513099618,17.962513706534,17.3421138807282,17.8752699810301,26408.7759514107,0.0,1.0
2009-11-27,17.54,18.06,17.39,17.52,11600,17.0028327259906,17.5069075844579,16.8574265168174,16.9834452314342,11966.476602983,0.0,1.0
2009-11-30,17.43,17.5,17.19,17.47,34800,16.8962015059303,16.9640577368778,16.6635515712531,16.9349764950431,35899.4298089488,0.0,1.0
2009-12-01,17.47,17.94,17.355,17.49,13400,16.9349764950431,17.3905826171193,16.8234984013436,16.9543639895996,13823.3436620665,0.0,1.0
2009-12-02,17.71,17.9,17.33,17.48,27300,17.1676264297203,17.3518076280064,16.7992640331481,16.9446702423213,28162.4837294341,0.0,1.0
2009-12-03,17.67,18.07,17.59,17.78,20500,17.1288514406074,17.5166013317361,17.0513014623817,17.2354826606678,21147.6526173406,0.0,1.0
2009-12-04,18.13,18.36,17.9,17.95,10300,17.5747638154054,17.7977200028043,17.3518076280064,17.4002763643975,10625.4059492004,0.0,1.0
2009-12-07,18.2,18.3,18.07,18.24,23600,17.6426200463529,17.739557519135,17.5166013317361,17.6813950354657,24345.5903302067,0.0,1.0
2009-12-08,18.13,18.38,17.95,18.2,11000,17.5747638154054,17.8171074973608,17.4002763643975,17.6426200463529,11347.5209166218,0.0,1.0
2009-12-09,18.3,18.42,18.04,18.27,10900,17.739557519135,17.8558824864736,17.4875200899014,17.7104762773004,11244.3616355616,0.0,1.0
2009-12-10,18.41,18.41,18.05,18.28,8800,17.8461887391954,17.8461887391954,17.4972138371796,17.7201700245786,9078.01673329743,0.0,1.0
2009-12-11,18.25,18.6,18.12,18.44,11000,17.691088782744,18.0303699374815,17.5650700681272,17.8752699810301,11347.5209166218,0.0,1.0
2009-12-14,18.47,18.6,17.63,18.35,9000,17.9043512228647,18.0303699374815,17.0900764514946,17.7880262555261,9284.33529541782,0.0,1.0
2009-12-15,18.59,18.69,18.03,18.41,11800,18.0206761902033,18.1176136629855,17.4778263426232,17.8461887391954,12172.7951651034,0.0,1.0
2009-12-16,18.44,18.79,18.01,18.67,15100,17.8752699810301,18.2145511357676,17.4584388480668,18.098226168429,15577.0514400899,0.0,1.0
2009-12-17,18.1,18.32,18.01,18.27,13100,17.5456825735707,17.7589450136915,17.4584388480668,17.7104762773004,13513.865818886,0.0,1.0
2009-12-18,18.96,19.09,17.86,18.29,56600,18.3793448394973,18.5053635541141,17.3130326388935,17.7298637718568,58388.153080072,0.0,1.0
2009-12-21,18.44,19.24,18.01,19.0,22300,17.8752699810301,18.6507697632873,17.4584388480668,18.4181198286102,23004.5196764241,0.0,1.0
2009-12-22,18.53,18.79,18.41,18.65,8400,17.962513706534,18.2145511357676,17.8461887391954,18.0788386738726,8665.37960905663,0.0,1.0
2009-12-23,18.83,19.2,18.53,18.6,15300,18.2533261248805,18.6119947741745,17.962513706534,18.0303699374815,15783.3700022103,0.0,1.0
2009-12-24,19.37,19.59,18.58,18.58,20600,18.7767884779041,18.9900509180249,18.0109824429251,18.0109824429251,21250.8118984008,0.0,1.0
2009-12-28,19.42,19.53,19.0,19.44,11500,18.8252572142952,18.9318884343556,18.4181198286102,18.8446447088517,11863.3173219228,0.0,1.0
2009-12-29,19.43,19.52,19.21,19.49,13300,18.8349509615734,18.9221946870774,18.6216885214527,18.8931134452427,13720.1843810064,0.0,1.0
2009-12-30,19.57,19.58,19.24,19.4,12300,18.9706634234685,18.9803571707467,18.6507697632873,18.8058697197388,12688.5915704043,0.0,1.0
2009-12-31,19.73,19.77,19.25,19.61,26200,19.1257633799199,19.1645383690328,18.6604635105656,19.0094384125813,27027.7316377719,0.0,1.0
2010-01-04,20.47,20.52,19.64,19.76,23300,19.8431006785079,19.891569414899,19.038519654416,19.1548446217546,24036.1124870261,0.0,1.0
2010-01-05,20.04,20.38,19.91,20.38,9600,19.4262695455446,19.7558569530039,19.3002508309278,19.7558569530039,9903.29098177901,0.0,1.0
2010-01-06,19.92,20.27,19.85,19.88,27100,19.309944578206,19.6492257329436,19.2420883472585,19.2711695890932,27956.1651673137,0.0,1.0
2010-01-07,19.97,20.29,19.85,19.96,17300,19.3584133145971,19.6686132275,19.2420883472585,19.3487195673189,17846.5556234142,0.0,1.0
2010-01-08,19.95,20.14,19.71,19.8,8400,19.3390258200407,19.5232070183268,19.1063758853635,19.1936196108674,8665.37960905661,0.0,1.0
2010-01-11,20.19,20.31,19.68,20.07,27100,19.5716757547178,19.6880007220564,19.0772946435288,19.4553507873793,27956.1651673137,0.0,1.0
2010-01-12,19.76,20.15,19.65,20.05,10600,19.1548446217546,19.532900765605,19.0482134016942,19.4359632928228,10934.883792381,0.0,1.0
2010-01-13,20.18,20.22,19.41,19.41,13000,19.5619820074396,19.6007569965525,18.815563467017,18.815563467017,13410.7065378258,0.0,1.0
2010-01-14,19.94,20.19,19.41,19.8,14800,19.3293320727624,19.5716757547178,18.815563467017,19.1936196108674,15267.5735969093,0.0,1.0
2010-01-15,19.8,20.22,19.55,20.04,21700,19.1936196108674,19.6007569965525,18.951275928912,19.4262695455446,22385.563990063,0.0,1.0
2010-01-19,19.89,19.93,19.41,19.65,14600,19.2808633363714,19.3196383254842,18.815563467017,19.0482134016942,15061.2550347889,0.0,1.0
2010-01-20,19.76,19.94,19.43,19.73,10400,19.266322715454,19.4418256551697,18.9445673259753,19.2370722255014,10666.4879974817,0.115,1.0
2010-01-21,18.9,19.8,18.88,19.76,27300,18.4278086701458,19.3053233687242,18.4083083435107,19.266322715454,27999.5309933895,0.0,1.0
2010-01-22,18.67,18.99,18.43,18.94,11200,18.2035549138425,18.5155601400037,17.9695509942216,18.466809323416,11486.9870742111,0.0,1.0
2010-01-25,18.76,18.85,18.46,18.46,8800,18.2913063837003,18.3790578535581,17.9988014841742,17.9988014841742,9025.489844023,0.0,1.0
2010-01-26,18.17,18.74,18.17,18.64,17200,17.7160467479656,18.2718060570652,17.7160467479656,18.1743044238898,17640.7301496813,0.0,1.0
2010-01-27,18.36,18.41,18.0,18.05,13000,17.9012998509988,17.9500506675865,17.5502939715674,17.5990447881551,13333.1099968521,0.0,1.0
2010-01-28,17.76,18.34,17.53,18.34,18700,17.3162900519465,17.8817995243637,17.0920362956432,17.8817995243637,19179.1659185489,0.0,1.0
2010-01-29,17.19,18.0,17.19,17.8,18500,16.7605307428469,17.5502939715674,16.7605307428469,17.3552907052167,18974.0411493665,0.0,1.0
2010-02-01,17.77,18.14,16.97,17.32,45500,17.3260402152641,17.686796258013,16.5460271498611,16.8872828659749,46665.8849889825,0.0,1.0
2010-02-02,17.54,17.8,17.26,17.69,20300,17.1017864589607,17.3552907052167,16.8287818860697,17.2480389087238,20820.1640720076,0.0,1.0
2010-02-03,17.15,17.75,17.07,17.52,11500,16.7215300895768,17.306539888629,16.6435287830365,17.0822861323256,11794.6742279846,0.0,1.0
2010-02-04,16.94,17.55,16.94,17.21,21300,16.5167766599085,17.1115366222783,16.5167766599085,16.780031069482,21845.7879179193,0.0,1.0
2010-02-05,16.89,17.29,16.6,17.03,11200,16.4680258433208,16.8580323760223,16.1852711071122,16.6045281297663,11486.9870742111,0.0,1.0
2010-02-08,16.72,17.105,16.72,16.78,11900,16.3022730669226,16.6776543546478,16.3022730669226,16.3607740468279,12204.9237663493,0.0,1.0
2010-02-09,16.92,17.0,16.71,16.97,11400,16.4972763332734,16.5752776398137,16.2925229036051,16.5460271498611,11692.1118433934,0.0,1.0
2010-02-10,16.58,17.0999,16.55,16.8,11100,16.1657707804771,16.6726817713559,16.1365202905245,16.3802743734629,11384.4246896199,0.0,1.0
2010-02-11,16.74,16.79,16.36,16.58,14900,16.3217733935577,16.3705242101454,15.9512671874913,16.1657707804771,15281.7953040844,0.0,1.0
2010-02-12,17.13,17.36,16.55,16.62,10600,16.7020297629417,16.926283519245,16.1365202905245,16.2047714337473,10871.6127666641,0.0,1.0
2010-02-16,17.03,17.24,16.68,17.24,12400,16.6045281297663,16.8092815594346,16.2632724136525,16.8092815594346,12717.7356893051,0.0,1.0
2010-02-17,17.82,17.87,16.99,17.04,21500,17.3747910318518,17.4235418484395,16.5655274764962,16.6142782930838,22050.9126871016,0.0,1.0
2010-02-18,17.8,18.14,17.62,17.75,18000,17.3552907052167,17.686796258013,17.179787765501,17.306539888629,18461.2292264107,0.0,1.0
2010-02-19,17.59,17.82,17.27,17.81,39400,17.1505372755484,17.3747910318518,16.8385320493872,17.3650408685342,40409.5795289212,0.0,1.0
2010-02-22,18.11,18.11,17.35,17.35,6500,17.6575457680604,17.6575457680604,16.9165333559275,16.9165333559275,6666.55499842606,0.0,1.0
2010-02-23,17.99,18.16,17.71,17.71,13500,17.5405438082499,17.706296584648,17.2675392353589,17.2675392353589,13845.921919808,0.0,1.0
2010-02-24,18.79,18.83,18.04,18.11,11200,18.3205568736529,18.3595575269231,17.5892946248376,17.6575457680604,11486.9870742111,0.0,1.0
2010-02-25,18.84,18.95,18.02,18.48,16500,18.3693076902406,18.4765594867335,17.5697942982025,18.0183018108092,16922.7934575431,0.0,1.0
2010-02-26,18.01,18.88,17.96,18.88,15300,17.560044134885,18.4083083435107,17.5112933182973,18.4083083435107,15692.0448424491,0.0,1.0
2010-03-01,18.61,18.69,18.06,18.06,11200,18.1450539339372,18.2230552404775,17.6087949514727,17.6087949514727,11486.9870742111,0.0,1.0
2010-03-02,19.04,19.06,18.44,18.44,15400,18.5643109565913,18.5838112832264,17.9793011575391,17.9793011575391,15794.6072270403,0.0,1.0
2010-03-03,18.89,19.05,18.75,19.05,7000,18.4180585068283,18.5740611199089,18.2815562203828,18.5740611199089,7179.36692138192,0.0,1.0
2010-03-04,19.02,19.1,18.86,18.8715,5200,18.5448106299563,18.6228119364966,18.3888080168757,18.4000207046908,5333.24399874085,0.0,1.0
2010-03-05,19.6,19.63,19.0,19.07,6900,19.1103201023734,19.1395705923261,18.5253103033212,18.593561446544,7076.80453679077,0.0,1.0
2010-03-08,19.69,19.71,19.06,19.5,6100,19.1980715722313,19.2175718988664,18.5838112832264,19.0128184691981,6256.30546006139,0.0,1.0
2010-03-09,19.26,19.49,19.18,19.24,7100,18.7788145495772,19.0030683058805,18.7008132430369,18.7593142229421,7281.92930597309,0.0,1.0
2010-03-10,19.1,19.4975,19.03,19.25,9000,18.6228119364966,19.0103809283687,18.5545607932738,18.7690643862596,9230.61461320532,0.0,1.0
2010-03-11,19.7,19.86,19.0,19.0,35700,19.2078217355488,19.3638243486294,18.5253103033212,18.5253103033212,36614.7712990479,0.0,1.0
2010-03-12,18.96,19.69,18.92,19.69,12500,18.486309650051,19.1980715722313,18.4473089967809,19.1980715722313,12820.2980738963,0.0,1.0
2010-03-15,18.52,18.96,18.33,18.96,10100,18.0573024640794,18.486309650051,17.8720493610462,18.486309650051,10358.8008437082,0.0,1.0
2010-03-16,18.88,19.31,18.0,18.53,35900,18.4083083435107,18.8275653661649,17.5502939715674,18.0670526273969,36819.8960682303,0.0,1.0
2010-03-17,18.78,18.98,18.2701,18.86,10800,18.3108067103354,18.5058099766861,17.8136458827741,18.3888080168757,11076.7375358464,0.0,1.0
2010-03-18,18.55,18.92,18.47,18.92,7400,18.086552954032,18.4473089967809,18.0085516474917,18.4473089967809,7589.61645974661,0.0,1.0
2010-03-19,17.65,18.71,17.45,18.71,43800,17.2090382554536,18.2425555671126,17.0140349891029,18.2425555671126,44922.3244509327,0.0,1.0
2010-03-22,18.57,18.65,17.58,18.02,10200,18.1060532806671,18.1840545872074,17.1407871122309,17.5697942982025,10461.3632282994,0.0,1.0
2010-03-23,18.67,18.89,18.24,18.61,8500,18.2035549138425,18.4180585068283,17.7842978911883,18.1450539339372,8717.80269024947,0.0,1.0
2010-03-24,18.58,18.98,18.45,18.79,9000,18.1158034439846,18.5058099766861,17.9890513208566,18.3205568736529,9230.61461320535,0.0,1.0
2010-03-25,18.47,18.87,18.32,18.46,8800,18.0085516474917,18.3985581801932,17.8622991977286,17.9988014841742,9025.489844023,0.0,1.0
2010-03-26,18.46,18.68,18.1501,18.1501,4600,17.9988014841742,18.21330507716,17.6966439229637,17.6966439229637,4717.86969119383,0.0,1.0
2010-03-29,18.08,18.62,17.94,18.2,11900,17.6282952781077,18.1548040972548,17.4917929916622,17.7452972379182,12204.9237663493,0.0,1.0
2010-03-30,18.8,18.88,18.12,18.42,9600,18.3303070369704,18.4083083435107,17.6672959313779,17.959800830904,9845.98892075238,0.0,1.0
2010-03-31,18.74,18.81,18.4,18.67,12000,18.2718060570652,18.340057200288,17.9403005042689,18.2035549138425,12307.4861509405,0.0,1.0
2010-04-01,18.54,19.17,18.29,19.17,6900,18.0768027907145,18.6910630797193,17.833048707776,18.6910630797193,7076.80453679075,0.0,1.0
2010-04-05,19.0,19.0,18.68,18.7,13400,18.5253103033212,18.5253103033212,18.21330507716,18.2328054037951,13743.3595352168,0.0,1.0
2010-04-06,18.99,19.13,18.59,18.84,6000,18.5155601400037,18.6520624264492,18.1255536073022,18.3693076902406,6153.74307547021,0.0,1.0
2010-04-07,19.04,19.07,18.66,18.91,10900,18.5643109565913,18.593561446544,18.1938047505249,18.4375588334634,11179.2999204376,0.0,1.0
2010-04-08,18.97,19.03,18.62,18.65,7000,18.4960598133686,18.5545607932738,18.1548040972548,18.1840545872074,7179.36692138192,0.0,1.0
2010-04-09,18.71,19.07,18.57,19.07,10100,18.2425555671126,18.593561446544,18.1060532806671,18.593561446544,10358.8008437082,0.0,1.0
2010-04-12,18.82,18.94,18.69,18.69,7200,18.3498073636055,18.466809323416,18.2230552404775,18.2230552404775,7384.49169056428,0.0,1.0
2010-04-13,18.94,18.94,18.53,18.55,4400,18.466809323416,18.466809323416,18.0670526273969,18.086552954032,4512.74492201149,0.0,1.0
2010-04-14,19.31,19.3255,18.69,18.9,7400,18.8275653661649,18.842678119307,18.2230552404775,18.4278086701458,7589.61645974659,0.0,1.0
2010-04-15,19.1,19.31,18.933,19.23,10800,18.6228119364966,18.8275653661649,18.4599842090937,18.7495640596246,11076.7375358464,0.0,1.0
2010-04-16,18.94,19.14,18.94,19.14,10300,18.466809323416,18.6618125897667,18.466809323416,18.6618125897667,10563.9256128905,0.0,1.0
2010-04-19,18.81,18.94,18.52,18.67,5400,18.340057200288,18.466809323416,18.0573024640794,18.2035549138425,5538.3687679232,0.0,1.0
2010-04-20,18.95,19.0,18.8,18.85,5200,18.4765594867335,18.5253103033212,18.3303070369704,18.3790578535581,5333.24399874086,0.0,1.0
2010-04-21,19.0,19.0,18.7,18.75,5400,18.6374371814729,18.6374371814729,18.3431618575549,18.3922077448745,5505.04873609943,0.115,1.0
2010-04-22,18.99,19.0,18.75,18.75,6000,18.6276280040089,18.6374371814729,18.3922077448745,18.3922077448745,6116.72081788828,0.0,1.0
2010-04-23,18.97,19.03,18.74,18.85,7300,18.6080096490811,18.6668647138647,18.3823985674106,18.4902995195139,7442.01032843072,0.0,1.0
2010-04-26,19.09,19.11,18.95,18.95,5500,18.7257197786483,18.7453381335761,18.5883912941532,18.5883912941532,5606.99408306424,0.0,1.0
2010-04-27,18.32,19.04,18.13,18.92,15700,17.9704131139254,18.6766738913286,17.7840387421107,18.5589637617614,16005.4194734743,0.0,1.0
2010-04-28,18.44,18.66,18.26,18.49,6500,18.0881232434926,18.3039251476991,17.9115580491418,18.1371691308123,6626.4475527123,0.0,1.0
2010-04-29,19.04,19.09,18.36,18.44,11900,18.6766738913286,18.7257197786483,18.0096498237812,18.0881232434926,12131.4962888117,0.0,1.0
2010-04-30,18.71,18.96,18.53,18.94,12000,18.3529710350188,18.5982004716171,18.176405840668,18.5785821166893,12233.4416357765,0.0,1.0
2010-05-03,19.2,19.3,18.67,18.95,20800,18.8336207307515,18.9317125053909,18.3137343251631,18.5883912941532,21204.6321686794,0.0,1.0
2010-05-04,18.91,18.97,18.57,18.88,9700,18.5491545842975,18.6080096490811,18.2156425505238,18.5197270519057,9888.69865558602,0.0,1.0
2010-05-05,18.82,18.94,18.5025,18.9,5600,18.4608719871221,18.5785821166893,18.1494306026422,18.5393454068335,5708.93943002905,0.0,1.0
2010-05-06,18.56,19.0,18.45,18.59,11000,18.2058333730598,18.6374371814729,18.0979324209565,18.2352609054516,11213.9881661285,0.0,1.0
2010-05-07,18.22,18.82,18.01,18.5,14800,17.8723213392861,18.4608719871221,17.6663286125435,18.1469783082762,15087.9113507911,0.0,1.0
2010-05-10,19.4,19.44,18.13,18.92,18500,19.0298042800302,19.0690409898859,17.7840387421107,18.5589637617614,18859.8891884888,0.0,1.0
2010-05-11,19.1,19.18,18.66,19.09,8400,18.7355289561122,18.8140023758237,18.3039251476991,18.7257197786483,8563.40914504358,0.0,1.0
2010-05-12,19.29,19.49,18.8,19.14,14500,18.9219033279269,19.1180868772056,18.4412536321942,18.7747656659679,14782.0753098967,0.0,1.0
2010-05-13,19.33,19.4,18.86,19.31,13500,18.9611400377827,19.0298042800302,18.5001086969778,18.9415216828548,13762.6218402486,0.0,1.0
2010-05-14,19.12,19.25,18.93,19.22,8500,18.7551473110401,18.8826666180712,18.5687729392253,18.8532390856794,8665.35449200837,0.0,1.0
2010-05-17,19.14,19.33,18.9,19.26,12800,18.7747656659679,18.9611400377827,18.5393454068335,18.8924757955351,13049.004411495,0.0,1.0
2010-05-18,19.3,19.37,19.11,19.13,12000,18.9317125053909,19.0003767476384,18.7453381335761,18.764956488504,12233.4416357765,0.0,1.0
2010-05-19,18.88,19.16,18.851,19.1,14400,18.5197270519057,18.7943840208958,18.4912804372603,18.7355289561122,14680.1299629318,0.0,1.0
2010-05-20,17.85,18.56,17.79,18.56,9300,17.5093817731206,18.2058333730598,17.450526708337,18.2058333730598,9480.9172677268,0.0,1.0
2010-05-21,17.82,18.2,17.65,17.65,24200,17.4799542407288,17.8527029843582,17.3131982238419,17.3131982238419,24670.7739654826,0.0,1.0
2010-05-24,17.6,18.23,17.58,17.86,8700,17.2641523365222,17.88213051675,17.2445339815944,17.5191909505845,8869.24518593801,0.0,1.0
2010-05-25,17.23,17.57,16.71,17.52,17600,16.9012127703567,17.2347248041304,16.3911355422322,17.1856789168108,17942.3810658056,0.0,1.0
2010-05-26,17.36,17.59,16.98,17.22,25300,17.0287320773878,17.2543431590583,16.6559833337584,16.8914035928928,25792.1727820956,0.0,1.0
2010-05-27,17.76,18.0,17.34,17.52,18100,17.4210991759452,17.6565194350796,17.00911372246,17.1856789168108,18452.1078006296,0.0,1.0
2010-05-28,17.49,17.87,17.37,17.67,9700,17.156251384419,17.5290001280484,17.0385412548518,17.3328165787698,9888.69865558602,0.0,1.0
2010-06-01,16.78,17.3,16.75,17.3,30400,16.4597997844797,16.9698770126042,16.4303722520879,16.9698770126042,30991.3854773006,0.0,1.0
2010-06-02,17.71,17.76,16.76,16.78,14900,17.3720532886255,17.4210991759452,16.4401814295519,16.4597997844797,15189.8566977559,0.0,1.0
2010-06-03,17.56,17.72,17.16,17.7,16400,17.2249156266665,17.3818624660894,16.8325485281092,17.3622441111616,16719.0369022279,0.0,1.0
2010-06-04,16.75,17.35,16.75,17.1,10800,16.4303722520879,17.0189228999239,16.4303722520879,16.7736934633256,11010.0974721989,0.0,1.0
2010-06-07,16.72,17.02,16.3,16.78,60500,16.4009447196961,16.6952200436141,15.9889592662109,16.4597997844797,61676.9349137068,0.0,1.0
2010-06-08,16.47,16.69,16.26,16.69,9900,16.1557152830978,16.3715171873043,15.9497225563552,16.3715171873043,10092.5893495156,0.0,1.0
2010-06-09,16.26,16.67,16.15,16.67,3200,15.9497225563552,16.3518988323765,15.8418216042519,16.3518988323765,3262.25110287375,0.0,1.0
2010-06-10,16.46,16.752,16.23,16.56,11400,16.1459061056339,16.4323340875807,15.9202950239634,16.2439978802732,11621.7695539877,0.0,1.0
2010-06-11,16.47,16.5,16.24,16.47,4900,16.1557152830978,16.1851428154896,15.9301042014273,16.1557152830978,4995.32200127542,0.0,1.0
2010-06-14,16.5,16.94,16.161,16.66,9000,16.1851428154896,16.6167466239027,15.8526116994623,16.3420896549125,9175.08122683241,0.0,1.0
2010-06-15,16.69,16.73,16.21,16.5,10100,16.3715171873043,16.4107538971601,15.9006766690355,16.1851428154896,10296.4800434453,0.0,1.0
2010-06-16,16.49,16.72,16.27,16.51,7400,16.1753336380257,16.4009447196961,15.9595317338191,16.1949519929535,7543.95567539552,0.0,1.0
2010-06-17,16.42,16.66,16.33,16.62,4000,16.1066693957781,16.3420896549125,16.0183867986027,16.3028529450568,4077.81387859219,0.0,1.0
2010-06-18,16.63,16.66,16.37,16.55,24800,16.3126621225207,16.3420896549125,16.0576235084585,16.2341887028093,25282.4460472716,0.0,1.0
2010-06-21,16.42,16.83,16.34,16.69,13400,16.1066693957781,16.5088456717994,16.0281959760667,16.3715171873043,13660.6764932838,0.0,1.0
2010-06-22,16.47,16.71,16.3,16.52,43200,16.1557152830978,16.3911355422322,15.9889592662109,16.2047611704175,44040.3898887955,0.0,1.0
2010-06-23,16.18,16.6,16.11,16.5,8800,15.8712491366437,16.2832345901289,15.8025848943962,16.1851428154896,8971.19053290282,0.0,1.0
2010-06-24,16.18,16.6,16.06,16.12,32100,15.8712491366437,16.2832345901289,15.7535390070765,15.8123940718601,32724.4563757023,0.0,1.0
2010-06-25,15.86,17.03,15.75,16.3,269200,15.5573554577979,16.7050292210781,15.4494545056946,15.9889592662109,274436.874029253,0.0,1.0
2010-06-28,15.81,16.36,15.75,15.93,12800,15.5083095704782,16.0478143309945,15.4494545056946,15.6260197000454,13049.004411495,0.0,1.0
2010-06-29,14.9,15.87,14.81,15.76,23100,14.6156744212603,15.5671646352618,14.5273918240849,15.4592636831586,23549.3751488698,0.0,1.0
2010-06-30,15.09,15.36,14.94,14.94,26000,14.802048793075,15.0668965846012,14.654911131116,14.654911131116,26505.7902108492,0.0,1.0
2010-07-01,14.72,15.25,14.49,15.09,19800,14.4391092269095,14.958995632498,14.213498145239,14.802048793075,20185.1786990313,0.0,1.0
2010-07-02,14.59,14.95,14.59,14.86,7600,14.3115899198784,14.66472030858,14.3115899198784,14.5764377114046,7747.84636932513,0.0,1.0
2010-07-06,14.77,14.8999,14.26,14.28,19900,14.4881551142292,14.6155763294857,13.9878870635686,14.0075054184965,20287.1240459961,0.0,1.0
2010-07-07,14.88,14.93,14.65,14.87,17600,14.5960560663324,14.6451019536521,14.370444984662,14.5862468888685,17942.3810658056,0.0,1.0
2010-07-08,15.11,15.11,14.89,15.04,9800,14.8216671480029,14.8216671480029,14.6058652437964,14.7530029057554,9990.64400255084,0.0,1.0
2010-07-09,15.1,15.22,14.79,15.13,6600,14.811857970539,14.9295681001062,14.507773469157,14.8412855029308,6728.39289967708,0.0,1.0
2010-07-12,14.75,15.1,14.75,15.1,5100,14.4685367593013,14.811857970539,14.4685367593013,14.811857970539,5199.21269520503,0.0,1.0
2010-07-13,15.2,15.29,14.87,14.99,16800,14.9099497451783,14.9982323423537,14.5862468888685,14.7039570184357,17126.8182900872,0.0,1.0
2010-07-14,14.99,15.29,14.71,15.26,7400,14.7039570184357,14.9982323423537,14.4293000494456,14.9688048099619,7543.95567539553,0.0,1.0
2010-07-15,14.91,15.19,14.88,14.96,6300,14.6254835987242,14.9001405677144,14.5960560663324,14.6745294860439,6422.5568587827,0.0,1.0
2010-07-16,14.18,14.76,14.06,14.76,30800,13.9094136438571,14.4783459367652,13.7917035142899,14.4783459367652,31399.1668651598,0.0,1.0
2010-07-19,14.41,14.46,13.94,14.27,8400,14.1350247255276,14.1840706128472,13.6739933847227,13.9976962410325,8563.40914504357,0.0,1.0
2010-07-20,14.74,14.75,14.04,14.24,8700,14.4587275818374,14.4685367593013,13.7720851593621,13.9682687086407,8869.24518593798,0.0,1.0
2010-07-21,14.49,14.98,14.41,14.75,23000,14.3263036860743,14.8107680619319,14.2472074614445,14.5833664161212,23262.8043703939,0.115,1.0
2010-07-22,14.89,14.89,14.39,14.73,8700,14.7217848092233,14.7217848092233,14.227433405287,14.5635923599637,8799.40860967078,0.0,1.0
2010-07-23,15.65,15.66,14.62,14.78,18500,15.4731989432065,15.4830859712852,14.4548350510977,14.6130275003573,18711.3861240126,0.0,1.0
2010-07-26,16.23,16.37,15.49,15.74,37100,16.0466465717726,16.1850649648748,15.3150064939469,15.5621821959151,37523.9148757225,0.0,1.0
2010-07-27,16.4,16.59,16.17,16.37,18700,16.214726049111,16.4025795826068,15.9873244033003,16.1850649648748,18913.6713794073,0.0,1.0
2010-07-28,16.31,16.41,16.05,16.41,29000,16.1257427964024,16.2246130771897,15.8686800663556,16.2246130771897,29331.362032236,0.0,1.0
2010-07-29,16.32,16.41,16.17,16.4,15300,16.1356298244812,16.2246130771897,15.9873244033003,16.214726049111,15474.8220376968,0.0,1.0
2010-07-30,16.88,16.95,16.05,16.05,15200,16.6893033968898,16.7585125934409,15.8686800663556,15.8686800663556,15373.6794099995,0.0,1.0
2010-08-02,17.13,17.17,16.48,17.17,23600,16.936479098858,16.9760272111729,16.2938222737408,16.9760272111729,23869.6601365782,0.0,1.0
2010-08-03,16.93,17.22,16.5,17.01,5200,16.7387385372835,17.0254623515665,16.3135963298982,16.8178347619133,5259.41664026298,0.0,1.0
2010-08-04,17.43,17.46,16.87,16.99,13000,17.2330899412198,17.262751025456,16.6794163688111,16.7980607057558,13148.5416006575,0.0,1.0
2010-08-05,17.15,17.44,17.15,17.36,16100,16.9562531550154,17.2429769692985,16.9562531550154,17.1638807446687,16283.9630592758,0.0,1.0
2010-08-06,17.02,17.02,16.5,16.95,9100,16.827721789992,16.827721789992,16.3135963298982,16.7585125934409,9203.97912046023,0.0,1.0
2010-08-09,17.34,17.39,16.81,17.15,5700,17.1441066885112,17.1935418289049,16.6200942003388,16.9562531550154,5765.12977874983,0.0,1.0
2010-08-10,16.92,17.24,16.88,17.17,5000,16.7288515092047,17.045236407724,16.6893033968898,16.9760272111729,5057.13138486827,0.0,1.0
2010-08-11,15.6,16.58,15.6,16.58,17900,15.4237638028129,16.3926925545281,15.4237638028129,16.3926925545281,18104.5303578283,0.0,1.0
2010-08-12,15.21,15.68,15.01,15.52,19900,15.0381697077426,15.5028600274427,14.840429146168,15.3446675781831,20127.3829117756,0.0,1.0
2010-08-13,15.0,15.37,14.75,15.11,34000,14.8305421180893,15.1963621570022,14.5833664161212,14.9392994269553,34388.4934171042,0.0,1.0
2010-08-16,15.62,15.65,14.88,14.88,9800,15.4435378589703,15.4731989432065,14.7118977811446,14.7118977811446,9911.9775143418,0.0,1.0
2010-08-17,16.04,16.11,15.45,15.83,10700,15.8587930382768,15.9280022348279,15.275458381632,15.6511654486236,10822.2611636181,0.0,1.0
2010-08-18,16.0,16.17,15.44,15.54,12100,15.8192449259619,15.9873244033003,15.2655713535533,15.3644416343405,12238.2579513812,0.0,1.0
2010-08-19,14.78,15.89,14.63,15.89,18300,14.6130275003573,15.7104876170959,14.4647220791764,15.7104876170959,18509.1008686179,0.0,1.0
2010-08-20,14.52,14.97,14.35,14.66,28000,14.3559647703105,14.8008810338531,14.1878852929721,14.4943831634126,28319.9357552621,0.0,1.0
2010-08-23,14.18,14.8,14.11,14.57,10200,14.0198058156338,14.6328015565148,13.9505966190827,14.4053999107041,10316.5480251312,0.0,1.0
2010-08-24,14.24,14.44,14.0,14.31,12000,14.0791279841061,14.2768685456806,13.8418393102167,14.1483371806572,12137.1153236838,0.0,1.0
2010-08-25,14.51,14.85,14.12,14.85,9800,14.3460777422317,14.6822366969084,13.9604836471614,14.6822366969084,9911.9775143418,0.0,1.0
2010-08-26,14.21,14.66,14.031,14.438,14900,14.0494668998699,14.4943831634126,13.8724890972607,14.2748911400649,15070.2515269074,0.0,1.0
2010-08-27,14.72,14.74,14.01,14.41,11900,14.553705331885,14.5734793880424,13.8517263382954,14.2472074614445,12035.9726959864,0.0,1.0
2010-08-30,14.5,14.62,14.23,14.49,21500,14.336190714153,14.4548350510977,14.0692409560274,14.3263036860743,21745.6649549335,0.0,1.0
2010-08-31,14.21,14.76,14.18,14.74,30100,14.0494668998699,14.5932534441999,14.0198058156338,14.5734793880424,30443.930936907,0.0,1.0
2010-09-01,14.98,14.99,14.5,14.5,10100,14.8107680619319,14.8206550900106,14.336190714153,14.336190714153,10215.4053974338,0.0,1.0
2010-09-02,14.93,14.95,14.52,14.84,9900,14.7613329215382,14.7811069776957,14.3559647703105,14.6723496688297,10013.1201420392,0.0,1.0
2010-09-03,15.17,15.18,14.6,14.6,9800,14.9986215954277,15.0085086235064,14.4350609949403,14.4350609949403,9911.97751434175,0.0,1.0
2010-09-07,14.96,15.2,14.95,15.14,6300,14.7909940057744,15.0282826796638,14.7811069776957,14.9689605111915,6371.98554493401,0.0,1.0
2010-09-08,15.28,15.44,14.88,15.04,6800,15.1073789042936,15.2655713535533,14.7118977811446,14.8700902304042,6877.69868342085,0.0,1.0
2010-09-09,15.35,15.62,15.15,15.5,10700,15.1765881008447,15.4435378589703,14.9788475392702,15.3248935220256,10822.2611636181,0.0,1.0
2010-09-10,15.55,15.68,15.26,15.45,7600,15.3743286624193,15.5028600274427,15.0876048481362,15.275458381632,7686.83970499973,0.0,1.0
2010-09-13,17.06,17.06,15.26,15.3,17500,16.8672699023069,16.8672699023069,15.0876048481362,15.1271529604511,17699.9598470389,0.0,1.0
2010-09-14,16.5,17.41,16.38,16.9,38800,16.3135963298982,17.2133158850623,16.1949519929535,16.7090774530473,39243.3395465778,0.0,1.0
2010-09-15,16.27,16.49,16.17,16.48,47700,16.0861946840875,16.3037093018195,15.9873244033003,16.2938222737408,48245.0334116433,0.0,1.0
2010-09-16,16.01,16.26,15.95,16.26,30100,15.8291319540407,16.0763076560088,15.7698097855683,16.0763076560088,30443.9309369068,0.0,1.0
2010-09-17,16.03,16.24,15.98,16.24,46600,15.8489060101981,16.0565335998514,15.7994708698045,16.0565335998514,47132.4645069722,0.0,1.0
2010-09-20,16.43,16.44,15.98,16.31,30300,16.2443871333472,16.2542741614259,15.7994708698045,16.1257427964024,30646.2161923016,0.0,1.0
2010-09-21,16.13,16.47,15.96,16.47,40000,15.9477762909854,16.2839352456621,15.779696813647,16.2839352456621,40457.051078946,0.0,1.0
2010-09-22,15.92,16.11,15.88,16.01,21600,15.7401487013321,15.9280022348279,15.7006005890172,15.8291319540407,21846.8075826309,0.0,1.0
2010-09-23,15.33,15.9,15.17,15.88,20800,15.1568140446873,15.7203746451747,14.9986215954277,15.7006005890172,21037.6665610519,0.0,1.0
2010-09-24,15.9,15.9,15.1,15.17,21000,15.7203746451747,15.7203746451747,14.9294123988766,14.9986215954277,21239.9518164466,0.0,1.0
2010-09-27,15.72,16.1,15.51,15.82,18800,15.5424081397576,15.9181152067492,15.3347805501043,15.6412784205449,19014.8140071046,0.0,1.0
2010-09-28,15.87,15.97,15.31,15.83,8100,15.6907135609385,15.7895838417258,15.1370399885298,15.6511654486236,8192.55284348657,0.0,1.0
2010-09-29,15.82,15.91,15.77,15.78,9900,15.6412784205449,15.7302616732534,15.5918432801512,15.60173030823,10013.1201420391,0.0,1.0
2010-09-30,16.0,16.15,15.83,15.89,19200,15.8192449259619,15.9675503471428,15.6511654486236,15.7104876170959,19419.3845178941,0.0,1.0
2010-10-01,16.2,16.34,15.72,16.1,8500,16.0169854875365,16.1554038806386,15.5424081397576,15.9181152067492,8597.12335427601,0.0,1.0
2010-10-04,15.87,16.1,15.71,16.1,39800,15.6907135609385,15.9181152067492,15.5325211116789,15.9181152067492,40254.7658235513,0.0,1.0
2010-10-05,16.2,16.3,16.05,16.05,23000,16.0169854875365,16.1158557683237,15.8686800663556,15.8686800663556,23262.8043703939,0.0,1.0
2010-10-06,16.12,16.2625,16.12,16.23,10400,15.9378892629066,16.0787794130285,15.9378892629066,16.0466465717726,10518.833280526,0.0,1.0
2010-10-07,15.9,16.27,15.89,16.27,11000,15.7203746451747,16.0861946840875,15.7104876170959,16.0861946840875,11125.6890467101,0.0,1.0
2010-10-08,15.99,16.0,15.58,15.58,19400,15.8093578978832,15.8192449259619,15.4039897466554,15.4039897466554,19621.6697732888,0.0,1.0
2010-10-11,15.9,16.13,15.65,16.13,5300,15.7203746451747,15.9477762909854,15.4731989432065,15.9477762909854,5360.55926796034,0.0,1.0
2010-10-12,15.88,15.96,15.55,15.83,13600,15.7006005890172,15.779696813647,15.3743286624193,15.6511654486236,13755.3973668417,0.0,1.0
2010-10-13,16.43,16.52,15.87,15.9,20500,16.2443871333472,16.3333703860557,15.6907135609385,15.7203746451747,20734.2386779598,0.0,1.0
2010-10-14,16.62,16.73,16.36,16.36,10300,16.432240666843,16.5409979757089,16.1751779367961,16.1751779367961,10417.6906528286,0.0,1.0
2010-10-15,16.56,16.86,16.21,16.86,18200,16.3729184983706,16.6695293407324,16.0268725156152,16.6695293407324,18407.9582409205,0.0,1.0
2010-10-18,16.84,16.84,16.13,16.13,3900,16.6497552845749,16.6497552845749,15.9477762909854,15.9477762909854,3944.56248019725,0.0,1.0
2010-10-19,16.26,16.79,16.1114,16.55,11500,16.0763076560088,16.6003201441813,15.9293864187589,16.3630314702919,11631.402185197,0.0,1.0
2010-10-20,16.49,16.64,16.19,16.29,7100,16.4174101247249,16.5667498165811,16.1187307410125,16.2182905355833,7131.39277818716,0.115,1.0
2010-10-21,16.19,16.59,15.94,16.59,14500,16.1187307410125,16.5169699192957,15.8698312545855,16.5169699192957,14564.1120117907,0.0,1.0
2010-10-22,16.13,16.35,15.88,16.19,15000,16.05899486427,16.2780264123258,15.810095377843,16.1187307410125,15066.322770818,0.0,1.0
2010-10-25,16.58,16.72,15.95,15.95,10400,16.5070139398386,16.6463976522377,15.8797872340426,15.8797872340426,10445.9837877671,0.0,1.0
2010-10-26,16.42,16.75,16.29,16.48,9500,16.3477182685253,16.6762655906089,16.2182905355833,16.4074541452678,9542.00442151806,0.0,1.0
2010-10-27,16.46,16.65,16.11,16.18,10600,16.3875421863536,16.5767057960381,16.0390829053558,16.1087747615554,10646.8680913781,0.0,1.0
2010-10-28,16.33,16.63,16.15,16.63,11800,16.2581144534116,16.556793837124,16.0789068231841,16.556793837124,11852.1739130435,0.0,1.0
2010-10-29,16.41,16.55,16.23,16.23,10000,16.3377622890682,16.4771460014674,16.1585546588408,16.1585546588408,10044.2151805453,0.0,1.0
2010-11-01,15.86,16.56,15.8,16.55,10700,15.7901834189288,16.4871019809244,15.7304475421864,16.4771460014674,10747.3102431835,0.0,1.0
2010-11-02,16.39,16.4,15.93,16.1,14100,16.3178503301541,16.3278063096111,15.8598752751284,16.0291269258988,14162.3434045689,0.0,1.0
2010-11-03,16.67,16.67,16.13,16.44,5100,16.5966177549523,16.5966177549523,16.05899486427,16.3676302274395,5122.54974207812,0.0,1.0
2010-11-04,17.25,17.25,16.3,16.67,14700,17.1740645634629,17.1740645634629,16.2282465150404,16.5966177549523,14764.9963154017,0.0,1.0
2010-11-05,17.05,17.32,16.8,17.32,11100,16.9749449743213,17.2437564196625,16.7260454878943,17.2437564196625,11149.0788504053,0.0,1.0
2010-11-08,16.95,17.01,16.7,16.92,7800,16.8753851797505,16.935121056493,16.6264856933235,16.8455172413793,7834.48784082537,0.0,1.0
2010-11-09,16.57,17.11,16.41,16.89,6000,16.4970579603815,17.0346808510638,16.3377622890682,16.8156493030081,6026.5291083272,0.0,1.0
2010-11-10,17.13,17.13,16.2,16.26,13500,17.054592809978,17.054592809978,16.1286867204695,16.188422597212,13559.6904937362,0.0,1.0
2010-11-11,17.0,17.14,16.7,16.96,10100,16.9251650770359,17.0645487894351,16.6264856933235,16.8853411592076,10144.6573323508,0.0,1.0
2010-11-12,16.82,16.98,16.71,16.87,5500,16.7459574468085,16.9052531181218,16.6364416727806,16.7957373440939,5524.31834929993,0.0,1.0
2010-11-15,16.95,17.11,16.83,16.91,7700,16.8753851797505,17.0346808510638,16.7559134262656,16.8355612619222,7734.04568901992,0.0,1.0
2010-11-16,16.6,17.01,16.48,16.82,15800,16.5269258987528,16.935121056493,16.4074541452678,16.7459574468085,15869.8599852616,0.0,1.0
2010-11-17,16.66,16.8825,16.48,16.58,32300,16.5866617754952,16.8081823184153,16.4074541452678,16.5070139398386,32442.8150331614,0.0,1.0
2010-11-18,16.69,16.92,16.49,16.89,38600,16.6165297138665,16.8455172413793,16.4174101247249,16.8156493030081,38770.6705969049,0.0,1.0
2010-11-19,17.46,17.48,16.67,16.74,25600,17.3831401320616,17.4030520909758,16.5966177549523,16.6663096111519,25713.1908621961,0.0,1.0
2010-11-22,17.14,17.685,16.68,17.43,11700,17.0645487894351,17.6071496698459,16.6065737344094,17.3532721936904,11751.731761238,0.0,1.0
2010-11-23,16.88,17.0,16.64,16.88,3200,16.805693323551,16.9251650770359,16.5667498165811,16.805693323551,3214.1488577745,0.0,1.0
2010-11-24,17.35,17.35,16.9001,17.01,12400,17.2736243580338,17.2736243580338,16.8257048422597,16.935121056493,12454.8268238762,0.0,1.0
2010-11-26,17.2,17.28,16.98,17.2,3800,17.1242846661775,17.2039325018342,16.9052531181218,17.1242846661775,3816.80176860723,0.0,1.0
2010-11-29,17.28,17.28,16.92,16.99,3200,17.2039325018342,17.2039325018342,16.8455172413793,16.9152090975789,3214.1488577745,0.0,1.0
2010-11-30,17.42,17.42,16.934,17.07,17000,17.3433162142333,17.3433162142333,16.8594556126192,16.9948569332355,17075.1658069271,0.0,1.0
2010-12-01,17.52,17.73,17.42,17.68,10300,17.4428760088041,17.6519515774028,17.3433162142333,17.6021716801174,10345.5416359617,0.0,1.0
2010-12-02,17.52,17.55,17.29,17.5,7700,17.4428760088041,17.4727439471753,17.2138884812913,17.4229640498899,7734.0456890199,0.0,1.0
2010-12-03,17.36,17.47,17.15,17.47,5500,17.2835803374908,17.3930961115187,17.0745047688921,17.3930961115187,5524.31834929994,0.0,1.0
2010-12-06,17.58,17.62,17.15,17.27,14000,17.5026118855466,17.5424358033749,17.0745047688921,17.1939765223771,14061.9012527634,0.0,1.0
2010-12-07,17.66,17.75,17.27,17.75,20600,17.5822597212032,17.6718635363169,17.1939765223771,17.6718635363169,20691.0832719234,0.0,1.0
2010-12-08,17.65,17.72,17.38,17.72,5200,17.5723037417461,17.6419955979457,17.303492296405,17.6419955979457,5222.99189388358,0.0,1.0
2010-12-09,18.03,18.03,17.56,17.71,15500,17.9506309611152,17.9506309611152,17.4826999266324,17.6320396184886,15568.5335298452,0.0,1.0
2010-12-10,18.22,18.22,17.72,18.0,22000,18.1397945707997,18.1397945707997,17.6419955979457,17.9207630227439,22097.2733971997,0.0,1.0
2010-12-13,17.89,18.31,17.88,18.25,8700,17.8112472487161,18.2293983859134,17.801291269259,18.1696625091709,8738.46720707441,0.0,1.0
2010-12-14,18.1,18.14,17.56,18.01,5900,18.0203228173147,18.0601467351431,17.4826999266324,17.930719002201,5926.08695652176,0.0,1.0
2010-12-15,18.25,18.34,18.07,18.15,17600,18.1696625091709,18.2592663242847,17.9904548789435,18.0701027146001,17677.8187177598,0.0,1.0
2010-12-16,18.91,18.93,18.2501,18.2501,7400,18.8267571533382,18.8466691122524,18.1697620689655,18.1697620689655,7432.71923360355,0.0,1.0
2010-12-17,18.7,18.9,18.53,18.86,32400,18.6176815847395,18.8168011738811,18.4484299339692,18.7769772560528,32543.2571849669,0.0,1.0
2010-12-20,18.65,18.84,18.6,18.7,5000,18.5679016874541,18.7570652971387,18.5181217901687,18.6176815847395,5022.10759027267,0.0,1.0
2010-12-21,18.85,18.86,18.69,18.82,4100,18.7670212765957,18.7769772560528,18.6077256052825,18.7371533382245,4118.12822402359,0.0,1.0
2010-12-22,18.57,18.91,18.38,18.87,5200,18.4882538517975,18.8267571533382,18.299090242113,18.7869332355099,5222.99189388357,0.0,1.0
2010-12-23,18.56,18.66,18.48,18.51,6400,18.4782978723404,18.5778576669112,18.3986500366838,18.428517975055,6428.29771554901,0.0,1.0
2010-12-27,18.7,18.77,18.46,18.46,4200,18.6176815847395,18.6873734409391,18.3787380777696,18.3787380777696,4218.57037582904,0.0,1.0
2010-12-28,18.72,18.72,18.42,18.69,4700,18.6375935436537,18.6375935436537,18.3389141599413,18.6077256052825,4720.7811348563,0.0,1.0
2010-12-29,18.34,18.81,18.34,18.81,4700,18.2592663242847,18.7271973587674,18.2592663242847,18.7271973587674,4720.78113485629,0.0,1.0
2010-12-30,18.27,18.63,18.11,18.63,5800,18.1895744680851,18.54798972854,18.0302787967718,18.54798972854,5825.64480471629,0.0,1.0
2010-12-31,17.8,18.17,17.79,18.12,5000,17.7216434336023,18.0900146735143,17.7116874541453,18.0402347762289,5022.10759027267,0.0,1.0
2011-01-03,18.08,18.13,17.79,17.82,12200,18.0004108584006,18.050190755686,17.7116874541453,17.7415553925165,12253.9425202653,0.0,1.0
2011-01-04,17.63,18.03,17.63,18.03,6300,17.552391782832,17.9506309611152,17.552391782832,17.9506309611152,6327.85556374355,0.0,1.0
2011-01-05,17.69,17.7,17.53,17.6,8400,17.6121276595745,17.6220836390315,17.4528319882612,17.5225238444607,8437.14075165805,0.0,1.0
2011-01-06,17.5,17.62,17.38,17.62,6500,17.4229640498899,17.5424358033749,17.303492296405,17.5424358033749,6528.73986735448,0.0,1.0
2011-01-07,16.95,17.43,16.88,17.33,9100,16.8753851797505,17.3532721936904,16.805693323551,17.2537123991196,9140.23581429627,0.0,1.0
2011-01-10,16.12,17.04,15.835,16.69,45400,16.0490388848129,16.9649889948643,15.7652934702861,16.6165297138665,45600.7369196758,0.0,1.0
2011-01-11,15.73,16.25,15.73,16.22,20500,15.6607556859868,16.1784666177549,15.6607556859868,16.1485986793837,20590.6411201179,0.0,1.0
2011-01-12,15.52,15.98,15.41,15.82,16600,15.4516801173881,15.9096551724138,15.3421643433602,15.7503595011005,16673.3971997052,0.0,1.0
2011-01-13,14.91,15.47,14.9,15.47,11500,14.8443653705062,15.4019002201027,14.8344093910492,15.4019002201027,11550.8474576271,0.0,1.0
2011-01-14,15.59,15.89,14.96,15.1,20300,15.5213719735877,15.8200513573001,14.8941452677916,15.0335289801908,20389.756816507,0.0,1.0
2011-01-18,15.42,15.99,15.26,15.51,9700,15.3521203228173,15.9196111518709,15.192824651504,15.441724137931,9742.88872512897,0.0,1.0
2011-01-19,13.74,15.57,13.67,15.37,38700,13.6795157740279,15.5014600146735,13.6098239178283,15.3023404255319,38871.1127487103,0.0,1.0
2011-01-20,13.51,14.04,13.4,13.83,49100,13.450528246515,13.9781951577403,13.3410124724872,13.7691195891416,49317.0965364777,0.0,1.0
2011-01-21,12.83,13.7,12.81,13.7,45300,12.7735216434336,13.6396918561996,12.7536096845194,13.6396918561996,45500.2947678703,0.0,1.0
2011-01-24,12.88,13.16,12.8,12.89,6400,12.823301540719,13.1020689655172,12.7436537050624,12.8332575201761,6428.29771554901,0.0,1.0
2011-01-25,13.41,13.51,12.95,12.95,24700,13.3509684519442,13.450528246515,12.8929933969186,12.8929933969186,24809.211495947,0.0,1.0
2011-01-26,13.57,13.73,13.41,13.41,12500,13.57,13.73,13.41,13.41,12500,0.06,1.0
2011-01-27,13.04,13.57,12.94,13.57,19400,13.04,13.57,12.94,13.57,19400,0.0,1.0
2011-01-28,12.8,13.16,12.74,13.12,28100,12.8,13.16,12.74,13.12,28100,0.0,1.0
2011-01-31,12.97,12.97,12.77,12.88,12900,12.97,12.97,12.77,12.88,12900,0.0,1.0
2011-02-01,12.85,13.07,12.84,13.0,13300,12.85,13.07,12.84,13.0,13300,0.0,1.0
2011-02-02,12.58,12.87,12.5,12.78,17000,12.58,12.87,12.5,12.78,17000,0.0,1.0
2011-02-03,12.66,12.89,12.52,12.65,18200,12.66,12.89,12.52,12.65,18200,0.0,1.0
2011-02-04,12.72,12.75,12.52,12.59,16000,12.72,12.75,12.52,12.59,16000,0.0,1.0
2011-02-07,12.96,13.0,12.68,12.68,11600,12.96,13.0,12.68,12.68,11600,0.0,1.0
2011-02-08,13.27,13.27,12.79,12.86,13600,13.27,13.27,12.79,12.86,13600,0.0,1.0
2011-02-09,13.45,13.45,13.01,13.09,11500,13.45,13.45,13.01,13.09,11500,0.0,1.0
2011-02-10,13.82,14.01,13.228,13.36,20300,13.82,14.01,13.228,13.36,20300,0.0,1.0
2011-02-11,14.05,14.05,13.55,13.67,17000,14.05,14.05,13.55,13.67,17000,0.0,1.0
2011-02-14,14.03,14.2,14.01,14.05,8000,14.03,14.2,14.01,14.05,8000,0.0,1.0
2011-02-15,14.01,14.14,13.86,13.93,13800,14.01,14.14,13.86,13.93,13800,0.0,1.0
2011-02-16,14.53,14.6,13.96,14.01,14000,14.53,14.6,13.96,14.01,14000,0.0,1.0
2011-02-17,14.96,15.03,14.48,14.53,45800,14.96,15.03,14.48,14.53,45800,0.0,1.0
2011-02-18,14.89,15.0,14.82,14.99,21300,14.89,15.0,14.82,14.99,21300,0.0,1.0
2011-02-22,13.86,14.63,13.86,14.33,29500,13.86,14.63,13.86,14.33,29500,0.0,1.0
2011-02-23,12.86,13.97,12.82,13.97,26400,12.86,13.97,12.82,13.97,26400,0.0,1.0
2011-02-24,12.9,12.97,12.76,12.94,22100,12.9,12.97,12.76,12.94,22100,0.0,1.0
2011-02-25,12.76,13.01,12.71,12.92,28900,12.76,13.01,12.71,12.92,28900,0.0,1.0
2011-02-28,13.13,13.17,12.808,12.95,15000,13.13,13.17,12.808,12.95,15000,0.0,1.0
2011-03-01,12.53,13.13,12.52,13.13,12500,12.53,13.13,12.52,13.13,12500,0.0,1.0
2011-03-02,12.12,12.63,12.03,12.59,13800,12.12,12.63,12.03,12.59,13800,0.0,1.0
2011-03-03,12.0,12.27,11.94,12.2,22800,12.0,12.27,11.94,12.2,22800,0.0,1.0
2011-03-04,11.86,12.07,11.86,11.97,6800,11.86,12.07,11.86,11.97,6800,0.0,1.0
2011-03-07,11.57,12.06,11.57,11.94,21100,11.57,12.06,11.57,11.94,21100,0.0,1.0
2011-03-08,11.43,11.63,11.01,11.63,26000,11.43,11.63,11.01,11.63,26000,0.0,1.0
2011-03-09,11.5,11.62,11.36,11.38,13400,11.5,11.62,11.36,11.38,13400,0.0,1.0
2011-03-10,11.13,11.54,11.12,11.305,23900,11.13,11.54,11.12,11.305,23900,0.0,1.0
2011-03-11,11.03,11.18,11.0,11.11,11700,11.03,11.18,11.0,11.11,11700,0.0,1.0
2011-03-14,10.88,11.12,10.81,11.0,27100,10.88,11.12,10.81,11.0,27100,0.0,1.0
2011-03-15,10.64,10.77,10.5,10.5,18000,10.64,10.77,10.5,10.5,18000,0.0,1.0
2011-03-16,10.53,10.85,10.48,10.65,20000,10.53,10.85,10.48,10.65,20000,0.0,1.0
2011-03-17,10.69,10.95,10.55,10.7,25000,10.69,10.95,10.55,10.7,25000,0.0,1.0
2011-03-18,10.45,11.49,10.281,10.78,86800,10.45,11.49,10.281,10.78,86800,0.0,1.0
2011-03-21,10.9,11.0,10.58,10.58,21400,10.9,11.0,10.58,10.58,21400,0.0,1.0
2011-03-22,11.1,11.199,10.75,10.75,14500,11.1,11.199,10.75,10.75,14500,0.0,1.0
2011-03-23,10.96,11.14,10.9,11.08,13500,10.96,11.14,10.9,11.08,13500,0.0,1.0
2011-03-24,11.0,11.03,10.92,10.96,12300,11.0,11.03,10.92,10.96,12300,0.0,1.0
2011-03-25,11.1,11.16,10.96,11.01,7500,11.1,11.16,10.96,11.01,7500,0.0,1.0
2011-03-28,11.17,11.22,11.09,11.2,5000,11.17,11.22,11.09,11.2,5000,0.0,1.0
2011-03-29,11.26,11.29,11.1,11.13,6200,11.26,11.29,11.1,11.13,6200,0.0,1.0
2011-03-30,12.09,12.18,11.144,11.3,13100,12.09,12.18,11.144,11.3,13100,0.0,1.0
2011-03-31,12.12,12.3,11.85,11.95,14200,12.12,12.3,11.85,11.95,14200,0.0,1.0
2011-04-01,12.31,12.38,11.98,12.28,7200,12.31,12.38,11.98,12.28,7200,0.0,1.0
2011-04-04,12.86,12.88,12.275,12.4,10300,12.86,12.88,12.275,12.4,10300,0.0,1.0
2011-04-05,13.08,13.24,12.64,12.67,31200,13.08,13.24,12.64,12.67,31200,0.0,1.0
2011-04-06,13.1,13.38,12.9,13.14,12900,13.1,13.38,12.9,13.14,12900,0.0,1.0
2011-04-07,13.11,13.33,13.11,13.22,10900,13.11,13.33,13.11,13.22,10900,0.0,1.0
2011-04-08,12.92,13.22,12.92,13.22,12400,12.92,13.22,12.92,13.22,12400,0.0,1.0
2011-04-11,12.64,13.0,12.64,12.9,44100,12.64,13.0,12.64,12.9,44100,0.0,1.0
2011-04-12,12.26,12.83,12.26,12.59,50800,12.26,12.83,12.26,12.59,50800,0.0,1.0
2011-04-13,11.7,12.43,11.641,12.43,22800,11.7,12.43,11.641,12.43,22800,0.0,1.0
2011-04-14,11.47,11.8,11.25,11.56,16500,11.47,11.8,11.25,11.56,16500,0.0,1.0
2011-04-15,10.99,11.47,10.93,11.39,55800,10.99,11.47,10.93,11.39,55800,0.0,1.0
2011-04-18,10.47,10.88,10.46,10.88,17800,10.47,10.88,10.46,10.88,17800,0.0,1.0
2011-04-19,10.69,10.83,10.48,10.55,10400,10.69,10.83,10.48,10.55,10400,0.0,1.0
2011-04-20,11.28,11.42,10.8465,10.8465,24600,11.28,11.42,10.8465,10.8465,24600,0.0,1.0
2011-04-21,10.93,11.46,10.88,11.41,16100,10.93,11.46,10.88,11.41,16100,0.0,1.0
2011-04-25,11.19,11.31,10.98,10.98,17400,11.19,11.31,10.98,10.98,17400,0.0,1.0
2011-04-26,11.31,11.52,11.31,11.52,5600,11.31,11.52,11.31,11.52,5600,0.0,1.0
2011-04-27,11.41,11.43,11.04,11.37,14000,11.41,11.43,11.04,11.37,14000,0.0,1.0
2011-04-28,11.64,11.67,11.26,11.37,14000,11.64,11.67,11.26,11.37,14000,0.0,1.0
2011-04-29,12.03,12.41,11.61,11.61,36000,12.03,12.41,11.61,11.61,36000,0.0,1.0
2011-05-02,12.14,12.48,11.955,12.06,20000,12.14,12.48,11.955,12.06,20000,0.0,1.0
2011-05-03,11.98,12.22,11.97,12.14,9400,11.98,12.22,11.97,12.14,9400,0.0,1.0
2011-05-04,12.04,12.09,11.9,12.02,11700,12.04,12.09,11.9,12.02,11700,0.0,1.0
2011-05-05,11.93,12.26,11.93,12.26,5700,11.93,12.26,11.93,12.26,5700,0.0,1.0
2011-05-06,11.7,12.22,11.65,12.18,10000,11.7,12.22,11.65,12.18,10000,0.0,1.0
2011-05-09,12.02,12.0799,11.45,11.73,23000,12.02,12.0799,11.45,11.73,23000,0.0,1.0
2011-05-10,12.06,12.06,11.67,11.98,16400,12.06,12.06,11.67,11.98,16400,0.0,1.0
2011-05-11,11.37,11.97,11.32,11.88,27400,11.37,11.97,11.32,11.88,27400,0.0,1.0
2011-05-12,11.74,11.74,11.31,11.37,8900,11.74,11.74,11.31,11.37,8900,0.0,1.0
2011-05-13,11.36,11.63,11.325,11.63,11000,11.36,11.63,11.325,11.63,11000,0.0,1.0
2011-05-16,10.31,11.5,10.26,11.3,50600,10.31,11.5,10.26,11.3,50600,0.0,1.0
2011-05-17,9.92,10.31,9.83,10.3,21900,9.92,10.31,9.83,10.3,21900,0.0,1.0
2011-05-18,9.66,10.08,9.55,10.0,17800,9.66,10.08,9.55,10.0,17800,0.0,1.0
2011-05-19,9.63,9.79,9.58,9.69,16900,9.63,9.79,9.58,9.69,16900,0.0,1.0
2011-05-20,9.85,9.9,9.59,9.59,21200,9.85,9.9,9.59,9.59,21200,0.0,1.0
2011-05-23,9.84,9.9,9.56,9.6,13700,9.84,9.9,9.56,9.6,13700,0.0,1.0
2011-05-24,9.6,10.0,9.6,9.87,10000,9.6,10.0,9.6,9.87,10000,0.0,1.0
2011-05-25,9.89,9.9199,9.56,9.56,6100,9.89,9.9199,9.56,9.56,6100,0.0,1.0
2011-05-26,10.03,10.03,9.9001,9.9001,13600,10.03,10.03,9.9001,9.9001,13600,0.0,1.0
2011-05-27,10.37,10.45,10.0,10.04,11600,10.37,10.45,10.0,10.04,11600,0.0,1.0
2011-05-31,10.24,10.31,10.05,10.15,31100,10.24,10.31,10.05,10.15,31100,0.0,1.0
2011-06-01,9.61,10.35,9.61,10.24,24000,9.61,10.35,9.61,10.24,24000,0.0,1.0
2011-06-02,9.78,10.0645,9.68,9.68,9800,9.78,10.0645,9.68,9.68,9800,0.0,1.0
2011-06-03,9.25,9.92,9.24,9.66,13000,9.25,9.92,9.24,9.66,13000,0.0,1.0
2011-06-06,8.78,9.4,8.74,9.1,18800,8.78,9.4,8.74,9.1,18800,0.0,1.0
2011-06-07,8.86,9.09,8.59,8.59,27300,8.86,9.09,8.59,8.59,27300,0.0,1.0
2011-06-08,8.68,8.8,8.66,8.8,10500,8.68,8.8,8.66,8.8,10500,0.0,1.0
2011-06-09,8.71,8.794,8.67,8.68,10500,8.71,8.794,8.67,8.68,10500,0.0,1.0
2011-06-10,8.87,9.0,8.6,8.61,24100,8.87,9.0,8.6,8.61,24100,0.0,1.0
2011-06-13,8.84,9.1,8.81,8.86,20900,8.84,9.1,8.81,8.86,20900,0.0,1.0
2011-06-14,9.24,9.28,8.88,8.98,13400,9.24,9.28,8.88,8.98,13400,0.0,1.0
2011-06-15,9.0,9.27,8.87,9.07,25400,9.0,9.27,8.87,9.07,25400,0.0,1.0
2011-06-16,9.02,9.24,8.905,9.07,8000,9.02,9.24,8.905,9.07,8000,0.0,1.0
2011-06-17,9.1,9.65,8.94,9.08,45700,9.1,9.65,8.94,9.08,45700,0.0,1.0
2011-06-20,9.8,9.96,9.1409,9.1409,21200,9.8,9.96,9.1409,9.1409,21200,0.0,1.0
2011-06-21,9.95,9.99,9.51,9.85,13400,9.95,9.99,9.51,9.85,13400,0.0,1.0
2011-06-22,9.49,10.0,9.46,9.9,27500,9.49,10.0,9.46,9.9,27500,0.0,1.0
2011-06-23,9.9,9.91,9.22,9.38,19700,9.9,9.91,9.22,9.38,19700,0.0,1.0
2011-06-24,10.14,10.2999,9.66,9.89,107800,10.14,10.2999,9.66,9.89,107800,0.0,1.0
2011-06-27,10.57,10.69,9.8111,10.11,39000,10.57,10.69,9.8111,10.11,39000,0.0,1.0
2011-06-28,10.81,10.81,10.4999,10.54,13500,10.81,10.81,10.4999,10.54,13500,0.0,1.0
2011-06-29,10.87,11.01,10.65,10.81,15300,10.87,11.01,10.65,10.81,15300,0.0,1.0
2011-06-30,10.14,11.39,10.1,10.95,56000,10.14,11.39,10.1,10.95,56000,0.0,1.0
2011-07-01,9.87,10.23,9.79,10.14,17800,9.87,10.23,9.79,10.14,17800,0.0,1.0
2011-07-05,9.7,9.91,9.56,9.9,12100,9.7,9.91,9.56,9.9,12100,0.0,1.0
2011-07-06,8.67,9.7,8.65,9.66,95800,8.67,9.7,8.65,9.66,95800,0.0,1.0
2011-07-07,8.88,9.1,8.74,8.75,51200,8.88,9.1,8.74,8.75,51200,0.0,1.0
2011-07-08,9.65,9.829,8.65,8.65,70600,9.65,9.829,8.65,8.65,70600,0.0,1.0
2011-07-11,12.04,12.45,9.8,9.81,1041300,12.04,12.45,9.8,9.81,1041300,0.0,1.0
2011-07-12,10.65,12.2,10.5699,12.2,495800,10.65,12.2,10.5699,12.2,495800,0.0,1.0
2011-07-13,9.78,10.86,9.52,10.65,235400,9.78,10.86,9.52,10.65,235400,0.0,1.0
2011-07-14,9.33,10.1,9.28,9.74,117800,9.33,10.1,9.28,9.74,117800,0.0,1.0
2011-07-15,9.22,9.6099,9.11,9.33,102300,9.22,9.6099,9.11,9.33,102300,0.0,1.0
2011-07-18,9.04,9.2,8.75,9.06,179400,9.04,9.2,8.75,9.06,179400,0.0,1.0
2011-07-19,9.24,9.72,9.17,9.17,117500,9.24,9.72,9.17,9.17,117500,0.0,1.0
2011-07-20,8.85,9.32,8.8,9.32,76000,8.85,9.32,8.8,9.32,76000,0.0,1.0
2011-07-21,8.85,9.25,8.74,8.86,86000,8.85,9.25,8.74,8.86,86000,0.0,1.0
2011-07-22,8.85,9.02,8.7,8.78,73300,8.85,9.02,8.7,8.78,73300,0.0,1.0
2011-07-25,8.61,8.96,8.61,8.77,117900,8.61,8.96,8.61,8.77,117900,0.0,1.0
2011-07-26,8.0,8.67,7.93,8.67,105700,8.0,8.67,7.93,8.67,105700,0.0,1.0
2011-07-27,7.74,8.17,7.4,7.97,85400,7.74,8.17,7.4,7.97,85400,0.0,1.0
2011-07-28,7.85,8.34,7.59,7.59,104400,7.85,8.34,7.59,7.59,104400,0.0,1.0
2011-07-29,7.83,7.91,7.5,7.76,58300,7.83,7.91,7.5,7.76,58300,0.0,1.0
2011-08-01,8.28,8.41,7.71,7.88,65800,8.28,8.41,7.71,7.88,65800,0.0,1.0
2011-08-02,7.93,8.59,7.93,8.2,50000,7.93,8.59,7.93,8.2,50000,0.0,1.0
2011-08-03,7.95,8.07,7.67,7.99,37300,7.95,8.07,7.67,7.99,37300,0.0,1.0
2011-08-04,7.5,7.84,7.45,7.84,65600,7.5,7.84,7.45,7.84,65600,0.0,1.0
2011-08-05,7.34,7.58,7.08,7.58,52600,7.34,7.58,7.08,7.58,52600,0.0,1.0
2011-08-08,6.7,7.2,6.5,7.16,90100,6.7,7.2,6.5,7.16,90100,0.0,1.0
2011-08-09,6.68,7.99,6.09,6.88,126800,6.68,7.99,6.09,6.88,126800,0.0,1.0
2011-08-10,5.79,6.53,5.76,6.53,60700,5.79,6.53,5.76,6.53,60700,0.0,1.0
2011-08-11,6.25,6.63,5.83,5.83,121800,6.25,6.63,5.83,5.83,121800,0.0,1.0
2011-08-12,6.08,6.4,6.0,6.35,43400,6.08,6.4,6.0,6.35,43400,0.0,1.0
2011-08-15,5.95,6.16,5.8,6.16,51900,5.95,6.16,5.8,6.16,51900,0.0,1.0
2011-08-16,5.6,5.96,5.53,5.84,83600,5.6,5.96,5.53,5.84,83600,0.0,1.0
2011-08-17,5.56,5.77,5.46,5.58,50000,5.56,5.77,5.46,5.58,50000,0.0,1.0
2011-08-18,5.25,5.47,5.25,5.4,88700,5.25,5.47,5.25,5.4,88700,0.0,1.0
2011-08-19,5.06,5.5,5.05,5.15,44900,5.06,5.5,5.05,5.15,44900,0.0,1.0
2011-08-22,5.26,5.33,5.06,5.26,54600,5.26,5.33,5.06,5.26,54600,0.0,1.0
2011-08-23,5.42,5.48,5.15,5.26,40600,5.42,5.48,5.15,5.26,40600,0.0,1.0
2011-08-24,5.39,5.51,5.2805,5.42,39700,5.39,5.51,5.2805,5.42,39700,0.0,1.0
2011-08-25,5.14,5.6,5.14,5.5,48600,5.14,5.6,5.14,5.5,48600,0.0,1.0
2011-08-26,5.44,5.55,5.01,5.09,52700,5.44,5.55,5.01,5.09,52700,0.0,1.0
2011-08-29,5.78,6.02,5.45,5.53,88500,5.78,6.02,5.45,5.53,88500,0.0,1.0
2011-08-30,5.89,6.1,5.65,5.76,50600,5.89,6.1,5.65,5.76,50600,0.0,1.0
2011-08-31,5.67,6.2,5.51,5.95,126700,5.67,6.2,5.51,5.95,126700,0.0,1.0
2011-09-01,5.64,6.33,5.61,5.72,145500,5.64,6.33,5.61,5.72,145500,0.0,1.0
2011-09-02,5.29,5.54,5.29,5.54,48200,5.29,5.54,5.29,5.54,48200,0.0,1.0
2011-09-06,5.16,5.2492,5.03,5.14,54900,5.16,5.2492,5.03,5.14,54900,0.0,1.0
2011-09-07,5.25,5.45,5.2235,5.27,68500,5.25,5.45,5.2235,5.27,68500,0.0,1.0
2011-09-08,5.0,5.33,4.98,5.25,63300,5.0,5.33,4.98,5.25,63300,0.0,1.0
2011-09-09,4.86,4.94,4.7499,4.94,54700,4.86,4.94,4.7499,4.94,54700,0.0,1.0
2011-09-12,4.69,4.82,4.64,4.82,45200,4.69,4.82,4.64,4.82,45200,0.0,1.0
2011-09-13,4.75,4.85,4.62,4.69,63700,4.75,4.85,4.62,4.69,63700,0.0,1.0
2011-09-14,4.6,4.79,4.43,4.77,86800,4.6,4.79,4.43,4.77,86800,0.0,1.0
2011-09-15,4.64,4.68,4.55,4.65,62600,4.64,4.68,4.55,4.65,62600,0.0,1.0
2011-09-16,5.07,5.11,4.81,4.99,320600,5.07,5.11,4.81,4.99,320600,0.0,1.0
2011-09-19,5.12,5.16,4.82,4.95,54400,5.12,5.16,4.82,4.95,54400,0.0,1.0
2011-09-20,4.87,5.26,4.87,5.2,129500,4.87,5.26,4.87,5.2,129500,0.0,1.0
2011-09-21,5.16,5.71,5.07,5.13,183100,5.16,5.71,5.07,5.13,183100,0.0,1.0
2011-09-22,5.01,5.23,4.98,5.0,167800,5.01,5.23,4.98,5.0,167800,0.0,1.0
2011-09-23,5.0,5.105,4.86,5.01,46100,5.0,5.105,4.86,5.01,46100,0.0,1.0
2011-09-26,5.12,5.22,5.005,5.09,53500,5.12,5.22,5.005,5.09,53500,0.0,1.0
2011-09-27,5.21,5.31,5.09,5.23,76100,5.21,5.31,5.09,5.23,76100,0.0,1.0
2011-09-28,5.19,5.269,5.12,5.24,75400,5.19,5.269,5.12,5.24,75400,0.0,1.0
2011-09-29,5.24,5.36,5.1207,5.26,39000,5.24,5.36,5.1207,5.26,39000,0.0,1.0
2011-09-30,5.51,5.85,5.16,5.16,78900,5.51,5.85,5.16,5.16,78900,0.0,1.0
2011-10-03,5.15,5.5,5.0308,5.5,96700,5.15,5.5,5.0308,5.5,96700,0.0,1.0
2011-10-04,5.28,5.44,4.96,5.09,92000,5.28,5.44,4.96,5.09,92000,0.0,1.0
2011-10-05,5.52,5.61,5.22,5.32,74200,5.52,5.61,5.22,5.32,74200,0.0,1.0
2011-10-06,5.56,5.73,5.46,5.53,65000,5.56,5.73,5.46,5.53,65000,0.0,1.0
2011-10-07,5.38,5.56,5.22,5.53,28900,5.38,5.56,5.22,5.53,28900,0.0,1.0
2011-10-10,5.67,5.9195,5.4,5.4,92200,5.67,5.9195,5.4,5.4,92200,0.0,1.0
2011-10-11,5.74,5.89,5.62,5.67,66800,5.74,5.89,5.62,5.67,66800,0.0,1.0
2011-10-12,6.1,6.368,5.69,5.7,133000,6.1,6.368,5.69,5.7,133000,0.0,1.0
2011-10-13,6.0,6.33,5.896,6.07,74500,6.0,6.33,5.896,6.07,74500,0.0,1.0
2011-10-14,6.15,6.24,6.01,6.09,52100,6.15,6.24,6.01,6.09,52100,0.0,1.0
2011-10-17,6.16,6.33,6.06,6.09,81000,6.16,6.33,6.06,6.09,81000,0.0,1.0
2011-10-18,6.17,6.28,6.06,6.2,80700,6.17,6.28,6.06,6.2,80700,0.0,1.0
2011-10-19,5.99,6.3,5.94,6.23,43500,5.99,6.3,5.94,6.23,43500,0.0,1.0
2011-10-20,5.76,6.17,5.7,6.03,57000,5.76,6.17,5.7,6.03,57000,0.0,1.0
2011-10-21,5.91,5.99,5.76,5.86,40400,5.91,5.99,5.76,5.86,40400,0.0,1.0
2011-10-24,6.15,6.2,5.97,5.97,62000,6.15,6.2,5.97,5.97,62000,0.0,1.0
2011-10-25,5.99,6.16,5.9,6.12,39300,5.99,6.16,5.9,6.12,39300,0.0,1.0
2011-10-26,5.92,6.06,5.71,6.06,35100,5.92,6.06,5.71,6.06,35100,0.0,1.0
2011-10-27,6.18,6.22,6.02,6.13,70500,6.18,6.22,6.02,6.13,70500,0.0,1.0
2011-10-28,5.77,6.32,5.65,6.19,183200,5.77,6.32,5.65,6.19,183200,0.0,1.0
2011-10-31,5.85,5.95,5.6,5.76,44700,5.85,5.95,5.6,5.76,44700,0.0,1.0
2011-11-01,5.43,5.77,5.38,5.64,54000,5.43,5.77,5.38,5.64,54000,0.0,1.0
2011-11-02,5.73,5.85,5.42,5.54,64300,5.73,5.85,5.42,5.54,64300,0.0,1.0
2011-11-03,5.75,5.9101,5.63,5.85,40400,5.75,5.9101,5.63,5.85,40400,0.0,1.0
2011-11-04,5.65,5.84,5.62,5.68,28100,5.65,5.84,5.62,5.68,28100,0.0,1.0
2011-11-07,5.67,5.76,5.55,5.76,15600,5.67,5.76,5.55,5.76,15600,0.0,1.0
2011-11-08,6.02,6.09,5.53,5.71,55700,6.02,6.09,5.53,5.71,55700,0.0,1.0
2011-11-09,6.0,6.6,5.77,6.08,154700,6.0,6.6,5.77,6.08,154700,0.0,1.0
2011-11-10,5.73,6.12,5.69,6.12,48200,5.73,6.12,5.69,6.12,48200,0.0,1.0
2011-11-11,5.81,5.85,5.71,5.71,39300,5.81,5.85,5.71,5.71,39300,0.0,1.0
2011-11-14,5.53,5.84,5.5,5.8,51000,5.53,5.84,5.5,5.8,51000,0.0,1.0
2011-11-15,5.83,5.93,5.52,5.52,52200,5.83,5.93,5.52,5.52,52200,0.0,1.0
2011-11-16,5.67,5.93,5.67,5.77,41800,5.67,5.93,5.67,5.77,41800,0.0,1.0
2011-11-17,5.7,5.9,5.63,5.69,42300,5.7,5.9,5.63,5.69,42300,0.0,1.0
2011-11-18,5.99,6.08,5.72,5.72,60500,5.99,6.08,5.72,5.72,60500,0.0,1.0
2011-11-21,6.25,6.29,5.89,5.89,48400,6.25,6.29,5.89,5.89,48400,0.0,1.0
2011-11-22,6.45,6.53,6.0822,6.22,71600,6.45,6.53,6.0822,6.22,71600,0.0,1.0
2011-11-23,6.38,6.45,6.28,6.38,51600,6.38,6.45,6.28,6.38,51600,0.0,1.0
2011-11-25,6.38,6.5,6.33,6.34,28400,6.38,6.5,6.33,6.34,28400,0.0,1.0
2011-11-28,6.93,7.12,6.4,6.58,103100,6.93,7.12,6.4,6.58,103100,0.0,1.0
2011-11-29,7.22,7.24,6.93,6.98,76500,7.22,7.24,6.93,6.98,76500,0.0,1.0
2011-11-30,7.78,7.783,7.38,7.52,112100,7.78,7.783,7.38,7.52,112100,0.0,1.0
2011-12-01,7.26,7.72,7.106,7.72,57700,7.26,7.72,7.106,7.72,57700,0.0,1.0
2011-12-02,7.44,7.48,7.18,7.39,34600,7.44,7.48,7.18,7.39,34600,0.0,1.0
2011-12-05,7.62,7.74,7.45,7.56,78700,7.62,7.74,7.45,7.56,78700,0.0,1.0
2011-12-06,7.72,8.0,7.61,7.65,46400,7.72,8.0,7.61,7.65,46400,0.0,1.0
2011-12-07,7.69,7.75,7.5201,7.73,59800,7.69,7.75,7.5201,7.73,59800,0.0,1.0
2011-12-08,7.32,7.62,7.27,7.62,66100,7.32,7.62,7.27,7.62,66100,0.0,1.0
2011-12-09,7.49,7.54,7.28,7.33,37200,7.49,7.54,7.28,7.33,37200,0.0,1.0
2011-12-12,7.59,7.68,7.3,7.38,50900,7.59,7.68,7.3,7.38,50900,0.0,1.0
2011-12-13,7.43,7.69,7.4092,7.69,32800,7.43,7.69,7.4092,7.69,32800,0.0,1.0
2011-12-14,7.43,7.49,7.33,7.37,24100,7.43,7.49,7.33,7.37,24100,0.0,1.0
2011-12-15,7.61,7.65,7.5,7.51,19400,7.61,7.65,7.5,7.51,19400,0.0,1.0
2011-12-16,7.31,7.75,7.308,7.67,39300,7.31,7.75,7.308,7.67,39300,0.0,1.0
2011-12-19,7.02,7.4899,6.93,7.35,58400,7.02,7.4899,6.93,7.35,58400,0.0,1.0
2011-12-20,7.22,7.25,7.14,7.14,23600,7.22,7.25,7.14,7.14,23600,0.0,1.0
2011-12-21,7.16,7.24,6.98,7.2,23500,7.16,7.24,6.98,7.2,23500,0.0,1.0
2011-12-22,7.15,7.21,7.03,7.18,35900,7.15,7.21,7.03,7.18,35900,0.0,1.0
2011-12-23,7.27,7.32,7.1,7.2,17200,7.27,7.32,7.1,7.2,17200,0.0,1.0
2011-12-27,7.49,7.88,7.231,7.26,48600,7.49,7.88,7.231,7.26,48600,0.0,1.0
2011-12-28,7.45,7.71,7.26,7.38,67300,7.45,7.71,7.26,7.38,67300,0.0,1.0
2011-12-29,7.6,7.92,7.44,7.5,109900,7.6,7.92,7.44,7.5,109900,0.0,1.0
2011-12-30,7.64,7.68,7.56,7.6,41200,7.64,7.68,7.56,7.6,41200,0.0,1.0
2012-01-03,8.21,8.24,7.7,7.7799,82500,8.21,8.24,7.7,7.7799,82500,0.0,1.0
2012-01-04,8.05,8.21,7.97,8.21,43400,8.05,8.21,7.97,8.21,43400,0.0,1.0
2012-01-05,7.94,8.01,7.67,8.01,31100,7.94,8.01,7.67,8.01,31100,0.0,1.0
2012-01-06,7.86,7.96,7.76,7.92,34900,7.86,7.96,7.76,7.92,34900,0.0,1.0
2012-01-09,8.12,8.14,7.68,7.7,41200,8.12,8.14,7.68,7.7,41200,0.0,1.0
2012-01-10,8.11,8.48,7.93,8.2,58200,8.11,8.48,7.93,8.2,58200,0.0,1.0
2012-01-11,8.17,8.23,7.96,8.1,21000,8.17,8.23,7.96,8.1,21000,0.0,1.0
2012-01-12,9.1,9.12,8.17,8.17,99100,9.1,9.12,8.17,8.17,99100,0.0,1.0
2012-01-13,8.95,9.46,8.76,8.97,63100,8.95,9.46,8.76,8.97,63100,0.0,1.0
2012-01-17,8.87,9.15,8.83,9.0,73700,8.87,9.15,8.83,9.0,73700,0.0,1.0
2012-01-18,8.98,8.98,8.86,8.91,44900,8.98,8.98,8.86,8.91,44900,0.0,1.0
2012-01-19,9.63,9.88,8.95,8.98,70900,9.63,9.88,8.95,8.98,70900,0.0,1.0
2012-01-20,9.83,9.94,9.54,9.63,69800,9.83,9.94,9.54,9.63,69800,0.0,1.0
2012-01-23,9.9,9.98,9.59,9.84,34700,9.9,9.98,9.59,9.84,34700,0.0,1.0
2012-01-24,9.83,9.95,9.24,9.82,28900,9.83,9.95,9.24,9.82,28900,0.0,1.0
2012-01-25,9.92,10.03,9.76,9.79,43500,9.92,10.03,9.76,9.79,43500,0.0,1.0
2012-01-26,9.92,10.16,9.821,10.16,39800,9.92,10.16,9.821,10.16,39800,0.0,1.0
2012-01-27,10.07,10.1,9.93,9.93,49400,10.07,10.1,9.93,9.93,49400,0.0,1.0
2012-01-30,10.01,10.16,9.97,10.05,66900,10.01,10.16,9.97,10.05,66900,0.0,1.0
2012-01-31,9.98,10.44,9.94,10.06,62000,9.98,10.44,9.94,10.06,62000,0.0,1.0
2012-02-01,10.17,10.22,10.04,10.04,58600,10.17,10.22,10.04,10.04,58600,0.0,1.0
2012-02-02,10.29,10.318,10.2,10.24,50500,10.29,10.318,10.2,10.24,50500,0.0,1.0
2012-02-03,10.85,10.97,10.25,10.42,129600,10.85,10.97,10.25,10.42,129600,0.0,1.0
2012-02-06,10.55,10.9499,10.3,10.84,52600,10.55,10.9499,10.3,10.84,52600,0.0,1.0
2012-02-07,10.56,10.6901,10.3,10.58,87000,10.56,10.6901,10.3,10.58,87000,0.0,1.0
2012-02-08,10.45,10.63,10.3,10.63,92200,10.45,10.63,10.3,10.63,92200,0.0,1.0
2012-02-09,10.44,10.65,7.88,9.25,176000,10.44,10.65,7.88,9.25,176000,0.0,1.0
2012-02-10,10.29,10.65,10.0,10.22,56100,10.29,10.65,10.0,10.22,56100,0.0,1.0
2012-02-13,10.82,10.96,10.4101,10.42,62500,10.82,10.96,10.4101,10.42,62500,0.0,1.0
2012-02-14,11.4,11.53,10.84,10.9,121400,11.4,11.53,10.84,10.9,121400,0.0,1.0
2012-02-15,11.66,11.8,11.4,11.43,100100,11.66,11.8,11.4,11.43,100100,0.0,1.0
2012-02-16,12.03,12.12,11.08,11.84,110300,12.03,12.12,11.08,11.84,110300,0.0,1.0
2012-02-17,12.07,12.25,11.96,12.11,51100,12.07,12.25,11.96,12.11,51100,0.0,1.0
2012-02-21,11.72,12.17,11.71,12.1,40900,11.72,12.17,11.71,12.1,40900,0.0,1.0
2012-02-22,11.31,11.675,11.17,11.58,83900,11.31,11.675,11.17,11.58,83900,0.0,1.0
2012-02-23,11.81,11.82,11.25,11.3,46400,11.81,11.82,11.25,11.3,46400,0.0,1.0
2012-02-24,11.42,11.87,11.38,11.86,52500,11.42,11.87,11.38,11.86,52500,0.0,1.0
2012-02-27,11.66,11.82,11.15,11.38,67900,11.66,11.82,11.15,11.38,67900,0.0,1.0
2012-02-28,11.7,11.94,11.46,11.67,47300,11.7,11.94,11.46,11.67,47300,0.0,1.0
2012-02-29,11.07,11.87,11.07,11.73,109000,11.07,11.87,11.07,11.73,109000,0.0,1.0
2012-03-01,11.3,11.55,11.09,11.09,36000,11.3,11.55,11.09,11.09,36000,0.0,1.0
2012-03-02,11.06,11.49,11.0,11.35,49900,11.06,11.49,11.0,11.35,49900,0.0,1.0
2012-03-05,11.07,11.49,10.95,11.15,44800,11.07,11.49,10.95,11.15,44800,0.0,1.0
2012-03-06,10.83,11.02,10.44,11.02,64900,10.83,11.02,10.44,11.02,64900,0.0,1.0
2012-03-07,11.08,11.15,10.38,10.38,46900,11.08,11.15,10.38,10.38,46900,0.0,1.0
2012-03-08,11.28,11.58,10.91,11.18,58600,11.28,11.58,10.91,11.18,58600,0.0,1.0
2012-03-09,11.21,11.43,10.87,11.27,64000,11.21,11.43,10.87,11.27,64000,0.0,1.0
2012-03-12,11.16,11.54,11.02,11.09,40500,11.16,11.54,11.02,11.09,40500,0.0,1.0
2012-03-13,11.11,11.2,10.88,11.2,55900,11.11,11.2,10.88,11.2,55900,0.0,1.0
2012-03-14,11.01,11.235,10.821,11.04,19200,11.01,11.235,10.821,11.04,19200,0.0,1.0
2012-03-15,11.05,11.155,10.86,11.01,26600,11.05,11.155,10.86,11.01,26600,0.0,1.0
2012-03-16,10.83,11.3652,10.71,11.07,41900,10.83,11.3652,10.71,11.07,41900,0.0,1.0
2012-03-19,11.87,12.13,10.77,10.77,80200,11.87,12.13,10.77,10.77,80200,0.0,1.0
2012-03-20,11.79,12.02,11.68,11.76,29500,11.79,12.02,11.68,11.76,29500,0.0,1.0
2012-03-21,11.69,11.88,11.65,11.74,21400,11.69,11.88,11.65,11.74,21400,0.0,1.0
2012-03-22,11.48,11.55,11.32,11.54,20800,11.48,11.55,11.32,11.54,20800,0.0,1.0
2012-03-23,11.83,11.92,11.66,11.66,13100,11.83,11.92,11.66,11.66,13100,0.0,1.0
2012-03-26,11.96,12.01,11.82,11.95,18400,11.96,12.01,11.82,11.95,18400,0.0,1.0
2012-03-27,11.9,12.1692,11.9,12.02,27300,11.9,12.1692,11.9,12.02,27300,0.0,1.0
2012-03-28,11.4,12.0,11.3108,11.96,99600,11.4,12.0,11.3108,11.96,99600,0.0,1.0
2012-03-29,11.14,11.36,10.99,11.36,332600,11.14,11.36,10.99,11.36,332600,0.0,1.0
2012-03-30,10.89,11.26,10.88,11.26,33900,10.89,11.26,10.88,11.26,33900,0.0,1.0
2012-04-02,10.75,10.915,10.58,10.87,112100,10.75,10.915,10.58,10.87,112100,0.0,1.0
2012-04-03,10.22,10.76,10.07,10.75,69400,10.22,10.76,10.07,10.75,69400,0.0,1.0
2012-04-04,9.87,10.25,9.64,10.11,136300,9.87,10.25,9.64,10.11,136300,0.0,1.0
2012-04-05,9.7,9.78,9.5,9.78,45800,9.7,9.78,9.5,9.78,45800,0.0,1.0
2012-04-09,9.56,9.62,9.4,9.5,41200,9.56,9.62,9.4,9.5,41200,0.0,1.0
2012-04-10,9.31,9.59,9.16,9.52,55400,9.31,9.59,9.16,9.52,55400,0.0,1.0
2012-04-11,9.42,9.53,9.34,9.42,23800,9.42,9.53,9.34,9.42,23800,0.0,1.0
2012-04-12,9.29,9.5,9.2,9.39,35700,9.29,9.5,9.2,9.39,35700,0.0,1.0
2012-04-13,9.09,9.25,9.08,9.25,17700,9.09,9.25,9.08,9.25,17700,0.0,1.0
2012-04-16,9.01,9.29,9.0,9.1,32400,9.01,9.29,9.0,9.1,32400,0.0,1.0
2012-04-17,9.16,9.27,9.05,9.12,31000,9.16,9.27,9.05,9.12,31000,0.0,1.0
2012-04-18,8.92,9.16,8.8,9.14,60400,8.92,9.16,8.8,9.14,60400,0.0,1.0
2012-04-19,8.96,9.12,8.83,8.93,36600,8.96,9.12,8.83,8.93,36600,0.0,1.0
2012-04-20,8.96,9.08,8.91,9.08,21200,8.96,9.08,8.91,9.08,21200,0.0,1.0
2012-04-23,8.86,9.19,8.77,8.9,52400,8.86,9.19,8.77,8.9,52400,0.0,1.0
2012-04-24,9.01,9.01,8.7925,8.83,19600,9.01,9.01,8.7925,8.83,19600,0.0,1.0
2012-04-25,8.98,9.16,8.93,9.16,30800,8.98,9.16,8.93,9.16,30800,0.0,1.0
2012-04-26,9.07,9.14,8.96,8.99,19400,9.07,9.14,8.96,8.99,19400,0.0,1.0
2012-04-27,9.16,9.32,9.04,9.13,26400,9.16,9.32,9.04,9.13,26400,0.0,1.0
2012-04-30,9.1,9.38,9.07,9.08,85000,9.1,9.38,9.07,9.08,85000,0.0,1.0
2012-05-01,9.06,9.345,9.06,9.15,55000,9.06,9.345,9.06,9.15,55000,0.0,1.0
2012-05-02,8.81,9.165,8.79,9.02,43200,8.81,9.165,8.79,9.02,43200,0.0,1.0
2012-05-03,8.87,8.91,8.73,8.8,19000,8.87,8.91,8.73,8.8,19000,0.0,1.0
2012-05-04,8.55,8.85,8.53,8.85,20400,8.55,8.85,8.53,8.85,20400,0.0,1.0
2012-05-07,8.61,8.75,8.54,8.54,16000,8.61,8.75,8.54,8.54,16000,0.0,1.0
2012-05-08,8.63,8.72,8.5,8.58,13200,8.63,8.72,8.5,8.58,13200,0.0,1.0
2012-05-09,7.38,8.52,7.151,8.52,160000,7.38,8.52,7.151,8.52,160000,0.0,1.0
2012-05-10,6.84,7.44,6.73,7.44,95000,6.84,7.44,6.73,7.44,95000,0.0,1.0
2012-05-11,6.96,7.02,6.73,6.8,96900,6.96,7.02,6.73,6.8,96900,0.0,1.0
2012-05-14,6.99,7.05,6.7826,6.855,29300,6.99,7.05,6.7826,6.855,29300,0.0,1.0
2012-05-15,7.57,7.71,7.02,7.02,95000,7.57,7.71,7.02,7.02,95000,0.0,1.0
2012-05-16,7.39,7.57,7.2015,7.57,49600,7.39,7.57,7.2015,7.57,49600,0.0,1.0
2012-05-17,7.3,7.48,7.24,7.37,55100,7.3,7.48,7.24,7.37,55100,0.0,1.0
2012-05-18,7.33,7.41,7.19,7.29,75900,7.33,7.41,7.19,7.29,75900,0.0,1.0
2012-05-21,7.29,7.469,7.16,7.41,31800,7.29,7.469,7.16,7.41,31800,0.0,1.0
2012-05-22,7.02,7.34,6.97,7.29,31000,7.02,7.34,6.97,7.29,31000,0.0,1.0
2012-05-23,6.92,7.05,6.74,6.96,38000,6.92,7.05,6.74,6.96,38000,0.0,1.0
2012-05-24,6.92,6.98,6.8,6.96,38600,6.92,6.98,6.8,6.96,38600,0.0,1.0
2012-05-25,6.9,7.07,6.81,6.96,20600,6.9,7.07,6.81,6.96,20600,0.0,1.0
2012-05-29,7.11,7.19,6.91,6.94,48700,7.11,7.19,6.91,6.94,48700,0.0,1.0
2012-05-30,7.055,7.18,7.0,7.04,39700,7.055,7.18,7.0,7.04,39700,0.0,1.0
2012-05-31,6.84,7.1,6.84,7.1,30500,6.84,7.1,6.84,7.1,30500,0.0,1.0
2012-06-01,6.93,7.14,6.9,6.93,66800,6.93,7.14,6.9,6.93,66800,0.0,1.0
2012-06-04,6.96,7.11,6.8,7.0,59800,6.96,7.11,6.8,7.0,59800,0.0,1.0
2012-06-05,7.22,7.2895,6.8801,6.92,39700,7.22,7.2895,6.8801,6.92,39700,0.0,1.0
2012-06-06,7.13,7.3,7.03,7.3,57600,7.13,7.3,7.03,7.3,57600,0.0,1.0
2012-06-07,7.08,7.18,7.03,7.18,38400,7.08,7.18,7.03,7.18,38400,0.0,1.0
2012-06-08,7.04,7.09,7.02,7.09,35200,7.04,7.09,7.02,7.09,35200,0.0,1.0
2012-06-11,7.0,7.15,6.99,7.09,34700,7.0,7.15,6.99,7.09,34700,0.0,1.0
2012-06-12,7.08,7.09,7.01,7.05,33800,7.08,7.09,7.01,7.05,33800,0.0,1.0
2012-06-13,7.58,7.6199,7.0,7.0,115200,7.58,7.6199,7.0,7.0,115200,0.0,1.0
2012-06-14,7.5,7.62,7.34,7.62,32200,7.5,7.62,7.34,7.62,32200,0.0,1.0
2012-06-15,7.48,7.56,7.3201,7.48,40000,7.48,7.56,7.3201,7.48,40000,0.0,1.0
2012-06-18,7.41,7.5,7.32,7.41,25500,7.41,7.5,7.32,7.41,25500,0.0,1.0
2012-06-19,7.56,7.64,7.41,7.41,51000,7.56,7.64,7.41,7.41,51000,0.0,1.0
2012-06-20,7.51,7.62,7.47,7.62,64700,7.51,7.62,7.47,7.62,64700,0.0,1.0
2012-06-21,7.36,7.66,7.31,7.54,28000,7.36,7.66,7.31,7.54,28000,0.0,1.0
2012-06-22,7.47,7.549,7.37,7.37,50900,7.47,7.549,7.37,7.37,50900,0.0,1.0
2012-06-25,7.45,7.575,7.33,7.45,38400,7.45,7.575,7.33,7.45,38400,0.0,1.0
2012-06-26,7.34,7.59,7.28,7.45,15200,7.34,7.59,7.28,7.45,15200,0.0,1.0
2012-06-27,7.25,7.52,7.15,7.39,26400,7.25,7.52,7.15,7.39,26400,0.0,1.0
2012-06-28,7.49,7.49,7.23,7.23,9500,7.49,7.49,7.23,7.23,9500,0.0,1.0
2012-06-29,7.96,7.96,7.26,7.63,37200,7.96,7.96,7.26,7.63,37200,0.0,1.0
2012-07-02,7.97,8.0,7.72,8.0,28400,7.97,8.0,7.72,8.0,28400,0.0,1.0
2012-07-03,8.26,8.32,7.9,7.95,43800,8.26,8.32,7.9,7.95,43800,0.0,1.0
2012-07-05,8.21,8.26,8.01,8.26,48700,8.21,8.26,8.01,8.26,48700,0.0,1.0
2012-07-06,7.88,8.21,7.82,8.17,44100,7.88,8.21,7.82,8.17,44100,0.0,1.0
2012-07-09,7.82,8.24,7.62,7.89,71400,7.82,8.24,7.62,7.89,71400,0.0,1.0
2012-07-10,7.46,8.1499,7.0,7.88,59200,7.46,8.1499,7.0,7.88,59200,0.0,1.0
2012-07-11,7.49,7.65,7.26,7.51,27200,7.49,7.65,7.26,7.51,27200,0.0,1.0
2012-07-12,7.24,7.4,7.22,7.4,41000,7.24,7.4,7.22,7.4,41000,0.0,1.0
2012-07-13,7.28,7.3,7.11,7.23,15300,7.28,7.3,7.11,7.23,15300,0.0,1.0
2012-07-16,7.41,7.44,7.19,7.3,10200,7.41,7.44,7.19,7.3,10200,0.0,1.0
2012-07-17,7.63,7.77,7.371,7.48,29100,7.63,7.77,7.371,7.48,29100,0.0,1.0
2012-07-18,7.59,7.6999,7.54,7.62,21300,7.59,7.6999,7.54,7.62,21300,0.0,1.0
2012-07-19,7.45,7.61,7.44,7.61,9900,7.45,7.61,7.44,7.61,9900,0.0,1.0
2012-07-20,7.31,7.45,7.31,7.41,17900,7.31,7.45,7.31,7.41,17900,0.0,1.0
2012-07-23,7.44,7.55,7.44,7.45,29600,7.44,7.55,7.44,7.45,29600,0.0,1.0
2012-07-24,7.23,7.42,7.18,7.39,23800,7.23,7.42,7.18,7.39,23800,0.0,1.0
2012-07-25,7.29,7.41,7.236,7.37,13900,7.29,7.41,7.236,7.37,13900,0.0,1.0
2012-07-26,7.25,7.555,7.24,7.555,16400,7.25,7.555,7.24,7.555,16400,0.0,1.0
2012-07-27,7.25,7.36,7.1,7.27,17100,7.25,7.36,7.1,7.27,17100,0.0,1.0
2012-07-30,7.85,8.19,7.7702,8.0,85900,7.85,8.19,7.7702,8.0,85900,0.0,1.0
2012-07-31,7.8,7.9411,7.8,7.87,45800,7.8,7.9411,7.8,7.87,45800,0.0,1.0
2012-08-01,7.69,7.97,7.69,7.89,52400,7.69,7.97,7.69,7.89,52400,0.0,1.0
2012-08-02,7.97,8.33,7.55,7.67,141600,7.97,8.33,7.55,7.67,141600,0.0,1.0
2012-08-03,8.0,8.21,7.94,8.11,35300,8.0,8.21,7.94,8.11,35300,0.0,1.0
2012-08-06,8.54,8.92,8.08,8.18,90500,8.54,8.92,8.08,8.18,90500,0.0,1.0
2012-08-07,8.58,9.35,8.4,8.54,139700,8.58,9.35,8.4,8.54,139700,0.0,1.0
2012-08-08,8.52,9.19,8.51,8.6,73300,8.52,9.19,8.51,8.6,73300,0.0,1.0
2012-08-09,8.55,8.79,8.3,8.53,74000,8.55,8.79,8.3,8.53,74000,0.0,1.0
2012-08-10,8.53,8.68,8.4,8.53,46700,8.53,8.68,8.4,8.53,46700,0.0,1.0
2012-08-13,8.49,8.67,8.4291,8.56,23300,8.49,8.67,8.4291,8.56,23300,0.0,1.0
2012-08-14,8.59,8.84,8.53,8.58,46100,8.59,8.84,8.53,8.58,46100,0.0,1.0
2012-08-15,8.69,8.755,8.6,8.62,48300,8.69,8.755,8.6,8.62,48300,0.0,1.0
2012-08-16,8.78,8.92,8.66,8.71,41400,8.78,8.92,8.66,8.71,41400,0.0,1.0
2012-08-17,9.01,9.06,8.75,8.75,62300,9.01,9.06,8.75,8.75,62300,0.0,1.0
2012-08-20,8.96,9.45,8.9,9.05,83300,8.96,9.45,8.9,9.05,83300,0.0,1.0
2012-08-21,8.97,9.14,8.926,9.08,80900,8.97,9.14,8.926,9.08,80900,0.0,1.0
2012-08-22,9.33,9.44,8.95,8.95,77200,9.33,9.44,8.95,8.95,77200,0.0,1.0
2012-08-23,9.36,9.69,9.225,9.33,100500,9.36,9.69,9.225,9.33,100500,0.0,1.0
2012-08-24,9.26,9.51,9.211,9.3,67600,9.26,9.51,9.211,9.3,67600,0.0,1.0
2012-08-27,9.49,9.699,9.25,9.25,60500,9.49,9.699,9.25,9.25,60500,0.0,1.0
2012-08-28,9.61,9.89,9.5,9.53,80200,9.61,9.89,9.5,9.53,80200,0.0,1.0
2012-08-29,9.68,10.149,9.43,9.72,256100,9.68,10.149,9.43,9.72,256100,0.0,1.0
2012-08-30,9.57,9.76,9.45,9.69,52800,9.57,9.76,9.45,9.69,52800,0.0,1.0
2012-08-31,9.43,9.67,9.27,9.67,53900,9.43,9.67,9.27,9.67,53900,0.0,1.0
2012-09-04,9.26,9.49,9.19,9.49,85200,9.26,9.49,9.19,9.49,85200,0.0,1.0
2012-09-05,9.36,9.53,9.3,9.3,54800,9.36,9.53,9.3,9.3,54800,0.0,1.0
2012-09-06,9.69,9.75,9.42,9.44,86600,9.69,9.75,9.42,9.44,86600,0.0,1.0
2012-09-07,9.69,9.74,9.55,9.7,118500,9.69,9.74,9.55,9.7,118500,0.0,1.0
2012-09-10,8.89,9.25,8.75,9.25,312400,8.89,9.25,8.75,9.25,312400,0.0,1.0
2012-09-11,8.96,8.98,8.55,8.89,230500,8.96,8.98,8.55,8.89,230500,0.0,1.0
2012-09-12,9.06,9.23,8.9,9.13,105800,9.06,9.23,8.9,9.13,105800,0.0,1.0
2012-09-13,9.3,9.6,9.04,9.04,134200,9.3,9.6,9.04,9.04,134200,0.0,1.0
2012-09-14,9.51,9.589,9.35,9.39,77300,9.51,9.589,9.35,9.39,77300,0.0,1.0
2012-09-17,9.69,9.73,9.51,9.51,106200,9.69,9.73,9.51,9.51,106200,0.0,1.0
2012-09-18,9.69,9.71,9.2,9.69,33500,9.69,9.71,9.2,9.69,33500,0.0,1.0
2012-09-19,9.7,9.92,9.58,9.69,98800,9.7,9.92,9.58,9.69,98800,0.0,1.0
2012-09-20,9.46,9.68,9.35,9.68,38200,9.46,9.68,9.35,9.68,38200,0.0,1.0
2012-09-21,9.62,9.63,9.36,9.59,56500,9.62,9.63,9.36,9.59,56500,0.0,1.0
2012-09-24,9.69,9.72,9.6,9.6,58600,9.69,9.72,9.6,9.6,58600,0.0,1.0
2012-09-25,9.53,9.75,9.53,9.7,85000,9.53,9.75,9.53,9.7,85000,0.0,1.0
2012-09-26,9.52,9.59,9.42,9.55,19900,9.52,9.59,9.42,9.55,19900,0.0,1.0
2012-09-27,9.67,9.71,9.5,9.55,29000,9.67,9.71,9.5,9.55,29000,0.0,1.0
2012-09-28,9.51,9.73,9.5,9.66,34300,9.51,9.73,9.5,9.66,34300,0.0,1.0
2012-10-01,9.48,9.54,9.22,9.5,74300,9.48,9.54,9.22,9.5,74300,0.0,1.0
2012-10-02,9.53,9.55,9.4,9.5,70200,9.53,9.55,9.4,9.5,70200,0.0,1.0
2012-10-03,9.7,9.96,9.5,9.52,28600,9.7,9.96,9.5,9.52,28600,0.0,1.0
2012-10-04,9.77,9.81,9.66,9.66,22600,9.77,9.81,9.66,9.66,22600,0.0,1.0
2012-10-05,9.88,9.95,9.79,9.79,34900,9.88,9.95,9.79,9.79,34900,0.0,1.0
2012-10-08,9.88,10.0,9.865,9.89,32800,9.88,10.0,9.865,9.89,32800,0.0,1.0
2012-10-09,9.84,9.93,9.81,9.89,8700,9.84,9.93,9.81,9.89,8700,0.0,1.0
2012-10-10,9.55,9.9184,9.525,9.87,33200,9.55,9.9184,9.525,9.87,33200,0.0,1.0
2012-10-11,9.71,9.88,9.45,9.6,14500,9.71,9.88,9.45,9.6,14500,0.0,1.0
2012-10-12,9.57,9.6999,9.54,9.67,8700,9.57,9.6999,9.54,9.67,8700,0.0,1.0
2012-10-15,9.69,9.77,9.55,9.62,21900,9.69,9.77,9.55,9.62,21900,0.0,1.0
2012-10-16,9.63,9.72,9.46,9.69,36800,9.63,9.72,9.46,9.69,36800,0.0,1.0
2012-10-17,9.7,9.72,9.55,9.58,9800,9.7,9.72,9.55,9.58,9800,0.0,1.0
2012-10-18,9.59,9.69,9.47,9.69,9500,9.59,9.69,9.47,9.69,9500,0.0,1.0
2012-10-19,9.41,9.54,9.2,9.54,33800,9.41,9.54,9.2,9.54,33800,0.0,1.0
2012-10-22,9.44,9.49,9.28,9.49,16900,9.44,9.49,9.28,9.49,16900,0.0,1.0
2012-10-23,9.46,9.48,9.04,9.38,12400,9.46,9.48,9.04,9.38,12400,0.0,1.0
2012-10-24,9.66,9.67,9.4917,9.52,20000,9.66,9.67,9.4917,9.52,20000,0.0,1.0
2012-10-25,9.56,9.75,9.48,9.67,16400,9.56,9.75,9.48,9.67,16400,0.0,1.0
2012-10-26,9.75,9.83,9.5,9.56,33400,9.75,9.83,9.5,9.56,33400,0.0,1.0
2012-10-31,9.73,10.0,9.54,9.79,45100,9.73,10.0,9.54,9.79,45100,0.0,1.0
2012-11-01,9.77,10.0,9.68,9.77,45000,9.77,10.0,9.68,9.77,45000,0.0,1.0
2012-11-02,10.28,10.53,9.67,9.79,62800,10.28,10.53,9.67,9.79,62800,0.0,1.0
2012-11-05,10.4,11.0,10.135,10.28,60800,10.4,11.0,10.135,10.28,60800,0.0,1.0
2012-11-06,11.37,11.64,10.62,10.62,188500,11.37,11.64,10.62,10.62,188500,0.0,1.0
2012-11-07,10.22,11.06,10.21,10.7,79600,10.22,11.06,10.21,10.7,79600,0.0,1.0
2012-11-08,10.19,10.55,10.13,10.47,29000,10.19,10.55,10.13,10.47,29000,0.0,1.0
2012-11-09,9.88,10.55,9.84,10.18,64200,9.88,10.55,9.84,10.18,64200,0.0,1.0
2012-11-12,9.86,10.5999,9.75,9.94,24900,9.86,10.5999,9.75,9.94,24900,0.0,1.0
2012-11-13,9.85,10.165,8.96,9.82,120000,9.85,10.165,8.96,9.82,120000,0.0,1.0
2012-11-14,9.54,9.78,9.51,9.69,37000,9.54,9.78,9.51,9.69,37000,0.0,1.0
2012-11-15,9.57,9.71,9.33,9.56,57700,9.57,9.71,9.33,9.56,57700,0.0,1.0
2012-11-16,9.71,9.82,9.42,9.54,30200,9.71,9.82,9.42,9.54,30200,0.0,1.0
2012-11-19,10.42,10.62,9.79,9.8,57900,10.42,10.62,9.79,9.8,57900,0.0,1.0
2012-11-20,10.39,10.63,10.24,10.41,27700,10.39,10.63,10.24,10.41,27700,0.0,1.0
2012-11-21,10.39,10.47,10.34,10.43,23100,10.39,10.47,10.34,10.43,23100,0.0,1.0
2012-11-23,10.29,10.44,10.26,10.44,6600,10.29,10.44,10.26,10.44,6600,0.0,1.0
2012-11-26,10.39,10.46,10.11,10.29,68300,10.39,10.46,10.11,10.29,68300,0.0,1.0
2012-11-27,11.01,11.11,10.4,10.4,81500,11.01,11.11,10.4,10.4,81500,0.0,1.0
2012-11-28,10.97,11.11,10.58,11.02,41400,10.97,11.11,10.58,11.02,41400,0.0,1.0
2012-11-29,11.34,11.81,11.02,11.02,209600,11.34,11.81,11.02,11.02,209600,0.0,1.0
2012-11-30,11.11,11.59,11.02,11.38,268000,11.11,11.59,11.02,11.38,268000,0.0,1.0
2012-12-03,11.0944,11.21,10.91,10.99,96900,11.0944,11.21,10.91,10.99,96900,0.0,1.0
2012-12-04,11.37,11.42,11.13,11.13,46100,11.37,11.42,11.13,11.13,46100,0.0,1.0
2012-12-05,11.18,11.46,11.16,11.41,51600,11.18,11.46,11.16,11.41,51600,0.0,1.0
2012-12-06,11.49,11.73,11.01,11.1,51500,11.49,11.73,11.01,11.1,51500,0.0,1.0
2012-12-07,11.81,11.98,11.47,11.56,45600,11.81,11.98,11.47,11.56,45600,0.0,1.0
2012-12-10,11.49,12.1,11.49,11.88,53600,11.49,12.1,11.49,11.88,53600,0.0,1.0
2012-12-11,12.09,12.19,11.58,11.58,58200,12.09,12.19,11.58,11.58,58200,0.0,1.0
2012-12-12,12.83,12.98,12.0,12.25,167500,12.83,12.98,12.0,12.25,167500,0.0,1.0
2012-12-13,13.4,13.81,12.701,12.91,260000,13.4,13.81,12.701,12.91,260000,0.0,1.0
2012-12-14,13.18,13.72,12.81,13.35,206600,13.18,13.72,12.81,13.35,206600,0.0,1.0
2012-12-17,14.05,14.22,13.2,13.27,143600,14.05,14.22,13.2,13.27,143600,0.0,1.0
2012-12-18,13.76,14.05,13.67,13.99,100400,13.76,14.05,13.67,13.99,100400,0.0,1.0
2012-12-19,14.2,14.24,13.67,13.84,124500,14.2,14.24,13.67,13.84,124500,0.0,1.0
2012-12-20,14.18,14.22,14.01,14.2,46400,14.18,14.22,14.01,14.2,46400,0.0,1.0
2012-12-21,14.32,14.35,13.8601,13.96,115800,14.32,14.35,13.8601,13.96,115800,0.0,1.0
2012-12-24,14.87,14.91,14.11,14.35,36900,14.87,14.91,14.11,14.35,36900,0.0,1.0
2012-12-26,14.34,15.37,14.27,14.98,75600,14.34,15.37,14.27,14.98,75600,0.0,1.0
2012-12-27,14.37,14.81,14.16,14.4,61900,14.37,14.81,14.16,14.4,61900,0.0,1.0
2012-12-28,14.46,14.79,14.26,14.26,47100,14.46,14.79,14.26,14.26,47100,0.0,1.0
2012-12-31,14.43,14.5,14.03,14.26,84600,14.43,14.5,14.03,14.26,84600,0.0,1.0
2013-01-02,14.85,14.9999,14.2001,14.76,82300,14.85,14.9999,14.2001,14.76,82300,0.0,1.0
2013-01-03,14.64,15.0,14.59,14.9,40100,14.64,15.0,14.59,14.9,40100,0.0,1.0
2013-01-04,13.98,14.7,13.81,14.7,128900,13.98,14.7,13.81,14.7,128900,0.0,1.0
2013-01-07,14.1791,14.34,13.79,13.94,70300,14.1791,14.34,13.79,13.94,70300,0.0,1.0
2013-01-08,13.95,14.1999,13.9,14.14,59400,13.95,14.1999,13.9,14.14,59400,0.0,1.0
2013-01-09,14.27,14.45,13.98,13.99,57800,14.27,14.45,13.98,13.99,57800,0.0,1.0
2013-01-10,14.0,14.26,14.0,14.26,70400,14.0,14.26,14.0,14.26,70400,0.0,1.0
2013-01-11,13.99,14.082,13.9,14.03,57000,13.99,14.082,13.9,14.03,57000,0.0,1.0
2013-01-14,13.93,14.41,13.88,13.92,97800,13.93,14.41,13.88,13.92,97800,0.0,1.0
2013-01-15,13.71,14.02,13.505,13.92,117100,13.71,14.02,13.505,13.92,117100,0.0,1.0
2013-01-16,13.96,14.03,13.71,13.75,56400,13.96,14.03,13.71,13.75,56400,0.0,1.0
2013-01-17,14.0,14.246,13.96,14.08,40800,14.0,14.246,13.96,14.08,40800,0.0,1.0
2013-01-18,13.98,14.34,13.92,13.97,36100,13.98,14.34,13.92,13.97,36100,0.0,1.0
2013-01-22,13.82,13.95,13.71,13.95,54600,13.82,13.95,13.71,13.95,54600,0.0,1.0
2013-01-23,12.82,13.9,12.8,13.9,123300,12.82,13.9,12.8,13.9,123300,0.0,1.0
2013-01-24,13.28,13.32,12.75,12.75,47400,13.28,13.32,12.75,12.75,47400,0.0,1.0
2013-01-25,13.66,14.03,13.25,13.33,64100,13.66,14.03,13.25,13.33,64100,0.0,1.0
2013-01-28,13.63,13.95,13.54,13.63,31800,13.63,13.95,13.54,13.63,31800,0.0,1.0
2013-01-29,13.89,13.92,13.6,13.65,24200,13.89,13.92,13.6,13.65,24200,0.0,1.0
2013-01-30,13.74,13.88,13.74,13.88,25500,13.74,13.88,13.74,13.88,25500,0.0,1.0
2013-01-31,13.44,13.8,13.2397,13.75,40500,13.44,13.8,13.2397,13.75,40500,0.0,1.0
2013-02-01,13.63,13.89,13.52,13.52,68600,13.63,13.89,13.52,13.52,68600,0.0,1.0
2013-02-04,13.59,13.67,13.42,13.5,34500,13.59,13.67,13.42,13.5,34500,0.0,1.0
2013-02-05,13.87,13.94,13.67,13.74,18000,13.87,13.94,13.67,13.74,18000,0.0,1.0
2013-02-06,13.71,13.9199,13.36,13.78,20400,13.71,13.9199,13.36,13.78,20400,0.0,1.0
2013-02-07,13.15,13.65,12.23,13.65,202900,13.15,13.65,12.23,13.65,202900,0.0,1.0
2013-02-08,13.2,13.26,12.98,13.14,56000,13.2,13.26,12.98,13.14,56000,0.0,1.0
2013-02-11,12.43,13.23,12.37,13.16,58600,12.43,13.23,12.37,13.16,58600,0.0,1.0
2013-02-12,12.75,12.76,12.35,12.42,49800,12.75,12.76,12.35,12.42,49800,0.0,1.0
2013-02-13,12.92,12.999,12.68,12.84,31800,12.92,12.999,12.68,12.84,31800,0.0,1.0
2013-02-14,13.33,13.3999,12.85,12.9,36000,13.33,13.3999,12.85,12.9,36000,0.0,1.0
2013-02-15,13.48,13.525,13.17,13.41,61500,13.48,13.525,13.17,13.41,61500,0.0,1.0
2013-02-19,13.67,13.67,13.3201,13.49,19600,13.67,13.67,13.3201,13.49,19600,0.0,1.0
2013-02-20,13.0,13.76,13.0,13.64,55900,13.0,13.76,13.0,13.64,55900,0.0,1.0
2013-02-21,13.46,13.62,13.0,13.0,16000,13.46,13.62,13.0,13.0,16000,0.0,1.0
2013-02-22,13.71,13.82,13.39,13.53,41600,13.71,13.82,13.39,13.53,41600,0.0,1.0
2013-02-25,13.06,13.777,13.04,13.75,48400,13.06,13.777,13.04,13.75,48400,0.0,1.0
2013-02-26,13.04,13.16,13.0,13.16,31000,13.04,13.16,13.0,13.16,31000,0.0,1.0
2013-02-27,13.09,13.25,12.903,13.05,28600,13.09,13.25,12.903,13.05,28600,0.0,1.0
2013-02-28,12.69,13.12,12.69,13.06,55400,12.69,13.12,12.69,13.06,55400,0.0,1.0
2013-03-01,13.07,13.43,12.45,12.55,270700,13.07,13.43,12.45,12.55,270700,0.0,1.0
2013-03-04,13.4,13.49,12.97,12.97,81200,13.4,13.49,12.97,12.97,81200,0.0,1.0
2013-03-05,13.31,13.64,13.17,13.47,42400,13.31,13.64,13.17,13.47,42400,0.0,1.0
2013-03-06,13.15,13.3,12.92,13.3,30000,13.15,13.3,12.92,13.3,30000,0.0,1.0
2013-03-07,13.75,13.887,12.99,13.1,89200,13.75,13.887,12.99,13.1,89200,0.0,1.0
2013-03-08,13.98,14.1,13.57,13.88,124900,13.98,14.1,13.57,13.88,124900,0.0,1.0
2013-03-11,14.25,14.25,13.861,14.0,60600,14.25,14.25,13.861,14.0,60600,0.0,1.0
2013-03-12,13.94,14.24,13.89,14.17,44400,13.94,14.24,13.89,14.17,44400,0.0,1.0
2013-03-13,13.8,13.9999,13.54,13.91,32200,13.8,13.9999,13.54,13.91,32200,0.0,1.0
2013-03-14,13.85,13.99,13.63,13.79,20500,13.85,13.99,13.63,13.79,20500,0.0,1.0
2013-03-15,13.6,13.8,13.24,13.8,58300,13.6,13.8,13.24,13.8,58300,0.0,1.0
2013-03-18,13.38,13.54,13.31,13.47,42100,13.38,13.54,13.31,13.47,42100,0.0,1.0
2013-03-19,13.4,13.47,13.11,13.22,20000,13.4,13.47,13.11,13.22,20000,0.0,1.0
2013-03-20,13.35,13.44,13.23,13.41,33200,13.35,13.44,13.23,13.41,33200,0.0,1.0
2013-03-21,13.34,13.42,13.07,13.17,21200,13.34,13.42,13.07,13.17,21200,0.0,1.0
2013-03-22,13.8,13.89,13.26,13.2904,26000,13.8,13.89,13.26,13.2904,26000,0.0,1.0
2013-03-25,13.64,13.88,13.5,13.81,21300,13.64,13.88,13.5,13.81,21300,0.0,1.0
2013-03-26,13.79,13.83,13.65,13.74,18000,13.79,13.83,13.65,13.74,18000,0.0,1.0
2013-03-27,14.16,14.23,13.77,13.77,34100,14.16,14.23,13.77,13.77,34100,0.0,1.0
2013-03-28,14.7,14.838,14.16,14.17,70000,14.7,14.838,14.16,14.17,70000,0.0,1.0
2013-04-01,15.06,15.12,14.7,14.75,56800,15.06,15.12,14.7,14.75,56800,0.0,1.0
2013-04-02,15.33,15.52,15.27,15.27,49900,15.33,15.52,15.27,15.27,49900,0.0,1.0
2013-04-03,15.2,15.44,14.9701,15.41,40500,15.2,15.44,14.9701,15.41,40500,0.0,1.0
2013-04-04,15.13,15.36,15.03,15.31,21700,15.13,15.36,15.03,15.31,21700,0.0,1.0
2013-04-05,15.2,15.22,14.82,14.82,28200,15.2,15.22,14.82,14.82,28200,0.0,1.0
2013-04-08,15.25,15.39,14.92,15.3,28300,15.25,15.39,14.92,15.3,28300,0.0,1.0
2013-04-09,15.29,15.5,15.24,15.27,16500,15.29,15.5,15.24,15.27,16500,0.0,1.0
2013-04-10,15.95,16.13,15.44,15.44,51500,15.95,16.13,15.44,15.44,51500,0.0,1.0
2013-04-11,16.16,16.29,14.94,15.99,25200,16.16,16.29,14.94,15.99,25200,0.0,1.0
2013-04-12,16.7,16.9,16.24,16.43,40700,16.7,16.9,16.24,16.43,40700,0.0,1.0
2013-04-15,15.39,16.55,15.05,16.55,58600,15.39,16.55,15.05,16.55,58600,0.0,1.0
2013-04-16,15.49,15.76,15.401,15.44,32000,15.49,15.76,15.401,15.44,32000,0.0,1.0
2013-04-17,14.88,15.38,14.71,15.3,34900,14.88,15.38,14.71,15.3,34900,0.0,1.0
2013-04-18,14.81,15.18,14.4433,14.87,21300,14.81,15.18,14.4433,14.87,21300,0.0,1.0
2013-04-19,14.86,15.07,14.77,14.81,12900,14.86,15.07,14.77,14.81,12900,0.0,1.0
2013-04-22,14.43,15.05,14.38,14.85,35200,14.43,15.05,14.38,14.85,35200,0.0,1.0
2013-04-23,14.92,14.93,14.5101,14.56,16100,14.92,14.93,14.5101,14.56,16100,0.0,1.0
2013-04-24,15.16,15.2699,14.94,14.94,10800,15.16,15.2699,14.94,14.94,10800,0.0,1.0
2013-04-25,15.16,15.18,14.93,15.07,15200,15.16,15.18,14.93,15.07,15200,0.0,1.0
2013-04-26,15.15,15.61,14.89,15.14,22500,15.15,15.61,14.89,15.14,22500,0.0,1.0
2013-04-29,15.11,15.17,14.84,15.09,8000,15.11,15.17,14.84,15.09,8000,0.0,1.0
2013-04-30,15.15,15.181,14.735,15.11,14200,15.15,15.181,14.735,15.11,14200,0.0,1.0
2013-05-01,14.35,15.29,14.15,15.13,54800,14.35,15.29,14.15,15.13,54800,0.0,1.0
2013-05-02,14.22,14.47,14.08,14.47,99300,14.22,14.47,14.08,14.47,99300,0.0,1.0
2013-05-03,14.81,14.95,13.87,14.41,45700,14.81,14.95,13.87,14.41,45700,0.0,1.0
2013-05-06,14.76,14.96,14.58,14.91,9900,14.76,14.96,14.58,14.91,9900,0.0,1.0
2013-05-07,13.84,14.83,13.82,14.83,36600,13.84,14.83,13.82,14.83,36600,0.0,1.0
2013-05-08,13.79,14.56,13.69,13.8,48200,13.79,14.56,13.69,13.8,48200,0.0,1.0
2013-05-09,13.62,13.84,13.62,13.84,17800,13.62,13.84,13.62,13.84,17800,0.0,1.0
2013-05-10,13.59,13.7,13.57,13.65,15800,13.59,13.7,13.57,13.65,15800,0.0,1.0
2013-05-13,13.55,13.7699,13.39,13.47,29000,13.55,13.7699,13.39,13.47,29000,0.0,1.0
2013-05-14,14.06,14.09,13.61,13.61,31000,14.06,14.09,13.61,13.61,31000,0.0,1.0
2013-05-15,14.48,14.49,13.911,13.97,44900,14.48,14.49,13.911,13.97,44900,0.0,1.0
2013-05-16,15.16,15.236,14.5,14.5,29100,15.16,15.236,14.5,14.5,29100,0.0,1.0
2013-05-17,15.535,15.61,14.75,15.2,42000,15.535,15.61,14.75,15.2,42000,0.0,1.0
2013-05-20,15.28,15.53,15.06,15.36,30200,15.28,15.53,15.06,15.36,30200,0.0,1.0
2013-05-21,15.41,15.7,15.0,15.22,10500,15.41,15.7,15.0,15.22,10500,0.0,1.0
2013-05-22,15.14,15.7,14.86,15.41,27200,15.14,15.7,14.86,15.41,27200,0.0,1.0
2013-05-23,15.43,15.44,14.2101,14.86,16200,15.43,15.44,14.2101,14.86,16200,0.0,1.0
2013-05-24,14.79,15.27,14.54,15.27,23700,14.79,15.27,14.54,15.27,23700,0.0,1.0
2013-05-28,14.78,15.13,14.67,14.83,33300,14.78,15.13,14.67,14.83,33300,0.0,1.0
2013-05-29,14.43,14.666,14.37,14.63,11200,14.43,14.666,14.37,14.63,11200,0.0,1.0
2013-05-30,14.49,14.6,14.4,14.45,7100,14.49,14.6,14.4,14.45,7100,0.0,1.0
2013-05-31,14.05,14.51,13.79,14.34,34100,14.05,14.51,13.79,14.34,34100,0.0,1.0
2013-06-03,14.22,14.45,13.85,14.11,49400,14.22,14.45,13.85,14.11,49400,0.0,1.0
2013-06-04,14.97,15.34,14.27,14.29,72100,14.97,15.34,14.27,14.29,72100,0.0,1.0
2013-06-05,14.51,14.91,14.47,14.69,12000,14.51,14.91,14.47,14.69,12000,0.0,1.0
2013-06-06,15.03,15.05,14.26,14.56,24200,15.03,15.05,14.26,14.56,24200,0.0,1.0
2013-06-07,15.31,15.37,14.9,15.09,22400,15.31,15.37,14.9,15.09,22400,0.0,1.0
2013-06-10,15.89,15.98,15.35,15.35,23700,15.89,15.98,15.35,15.35,23700,0.0,1.0
2013-06-11,15.59,15.74,15.45,15.63,16300,15.59,15.74,15.45,15.63,16300,0.0,1.0
2013-06-12,15.61,15.77,15.5,15.77,18300,15.61,15.77,15.5,15.77,18300,0.0,1.0
2013-06-13,16.09,16.09,15.52,15.6,25000,16.09,16.09,15.52,15.6,25000,0.0,1.0
2013-06-14,15.75,16.0,15.559,16.0,22100,15.75,16.0,15.559,16.0,22100,0.0,1.0
2013-06-17,15.87,16.11,15.47,15.97,23200,15.87,16.11,15.47,15.97,23200,0.0,1.0
2013-06-18,16.25,16.25,15.82,15.87,24700,16.25,16.25,15.82,15.87,24700,0.0,1.0
2013-06-19,15.95,16.32,15.9,16.32,17700,15.95,16.32,15.9,16.32,17700,0.0,1.0
2013-06-20,15.07,15.86,14.98,15.65,34600,15.07,15.86,14.98,15.65,34600,0.0,1.0
2013-06-21,14.81,15.16,14.4,15.16,46400,14.81,15.16,14.4,15.16,46400,0.0,1.0
2013-06-24,14.24,14.72,14.07,14.59,29900,14.24,14.72,14.07,14.59,29900,0.0,1.0
2013-06-25,14.04,14.45,13.92,14.45,18800,14.04,14.45,13.92,14.45,18800,0.0,1.0
2013-06-26,14.17,14.3,13.91,14.15,18600,14.17,14.3,13.91,14.15,18600,0.0,1.0
2013-06-27,14.4,14.5799,14.1,14.34,28600,14.4,14.5799,14.1,14.34,28600,0.0,1.0
2013-06-28,14.06,14.51,13.92,14.4,290900,14.06,14.51,13.92,14.4,290900,0.0,1.0
2013-07-01,14.99,15.09,14.21,14.21,25900,14.99,15.09,14.21,14.21,25900,0.0,1.0
2013-07-02,14.85,15.25,14.69,14.95,13700,14.85,15.25,14.69,14.95,13700,0.0,1.0
2013-07-03,14.79,14.84,14.57,14.68,11000,14.79,14.84,14.57,14.68,11000,0.0,1.0
2013-07-05,14.48,15.03,14.24,15.03,25200,14.48,15.03,14.24,15.03,25200,0.0,1.0
2013-07-08,14.3,14.46,14.07,14.46,30500,14.3,14.46,14.07,14.46,30500,0.0,1.0
2013-07-09,14.18,14.29,13.95,14.29,50700,14.18,14.29,13.95,14.29,50700,0.0,1.0
2013-07-10,13.98,14.21,13.65,14.21,52200,13.98,14.21,13.65,14.21,52200,0.0,1.0
2013-07-11,13.77,14.3501,13.66,14.26,52200,13.77,14.3501,13.66,14.26,52200,0.0,1.0
2013-07-12,14.02,14.1,13.52,13.52,29000,14.02,14.1,13.52,13.52,29000,0.0,1.0
2013-07-15,13.97,14.272,13.72,14.07,39000,13.97,14.272,13.72,14.07,39000,0.0,1.0
2013-07-16,13.85,13.91,13.62,13.91,41300,13.85,13.91,13.62,13.91,41300,0.0,1.0
2013-07-17,13.84,13.98,13.46,13.98,48600,13.84,13.98,13.46,13.98,48600,0.0,1.0
2013-07-18,13.57,13.87,13.16,13.87,82600,13.57,13.87,13.16,13.87,82600,0.0,1.0
2013-07-19,13.49,13.68,13.3401,13.4,46000,13.49,13.68,13.3401,13.4,46000,0.0,1.0
2013-07-22,13.41,13.7,13.2,13.56,28000,13.41,13.7,13.2,13.56,28000,0.0,1.0
2013-07-23,13.71,13.8,13.28,13.43,46700,13.71,13.8,13.28,13.43,46700,0.0,1.0
2013-07-24,14.43,14.77,13.6,13.72,84000,14.43,14.77,13.6,13.72,84000,0.0,1.0
2013-07-25,15.1,15.18,14.0978,14.32,36800,15.1,15.18,14.0978,14.32,36800,0.0,1.0
2013-07-26,15.25,15.38,14.813,15.03,34700,15.25,15.38,14.813,15.03,34700,0.0,1.0
2013-07-29,15.58,15.8,15.25,15.25,44500,15.58,15.8,15.25,15.25,44500,0.0,1.0
2013-07-30,15.11,15.6,14.97,15.53,36900,15.11,15.6,14.97,15.53,36900,0.0,1.0
2013-07-31,15.93,16.09,15.04,15.06,59700,15.93,16.09,15.04,15.06,59700,0.0,1.0
2013-08-01,15.64,16.44,15.461,16.03,76300,15.64,16.44,15.461,16.03,76300,0.0,1.0
2013-08-02,15.1,15.5,15.0001,15.5,22900,15.1,15.5,15.0001,15.5,22900,0.0,1.0
2013-08-05,15.36,15.38,14.62,15.07,24700,15.36,15.38,14.62,15.07,24700,0.0,1.0
2013-08-06,15.72,15.84,15.05,15.29,21300,15.72,15.84,15.05,15.29,21300,0.0,1.0
2013-08-07,15.27,15.9076,15.17,15.9076,11800,15.27,15.9076,15.17,15.9076,11800,0.0,1.0
2013-08-08,15.22,15.26,15.09,15.26,24000,15.22,15.26,15.09,15.26,24000,0.0,1.0
2013-08-09,15.02,15.3688,14.99,15.21,11100,15.02,15.3688,14.99,15.21,11100,0.0,1.0
2013-08-12,15.31,15.31,14.82,14.82,12800,15.31,15.31,14.82,14.82,12800,0.0,1.0
2013-08-13,15.13,15.37,15.02,15.37,7700,15.13,15.37,15.02,15.37,7700,0.0,1.0
2013-08-14,14.8,15.15,14.74,15.1206,7200,14.8,15.15,14.74,15.1206,7200,0.0,1.0
2013-08-15,14.52,15.46,14.42,14.6,25600,14.52,15.46,14.42,14.6,25600,0.0,1.0
2013-08-16,14.42,14.47,14.11,14.4,25000,14.42,14.47,14.11,14.4,25000,0.0,1.0
2013-08-19,14.51,14.95,14.51,14.51,21500,14.51,14.95,14.51,14.51,21500,0.0,1.0
2013-08-20,14.61,14.75,14.53,14.58,9300,14.61,14.75,14.53,14.58,9300,0.0,1.0
2013-08-21,14.33,14.55,14.261,14.5,16900,14.33,14.55,14.261,14.5,16900,0.0,1.0
2013-08-22,14.9,15.12,14.34,14.34,8700,14.9,15.12,14.34,14.34,8700,0.0,1.0
2013-08-23,15.41,15.419,14.81,14.81,22300,15.41,15.419,14.81,14.81,22300,0.0,1.0
2013-08-26,15.3,15.64,15.21,15.3,20400,15.3,15.64,15.21,15.3,20400,0.0,1.0
2013-08-27,14.26,15.05,14.21,15.05,24000,14.26,15.05,14.21,15.05,24000,0.0,1.0
2013-08-28,14.05,14.34,13.96,14.22,8000,14.05,14.34,13.96,14.22,8000,0.0,1.0
2013-08-29,14.07,14.3,13.82,13.93,16100,14.07,14.3,13.82,13.93,16100,0.0,1.0
2013-08-30,13.72,14.28,13.7,14.07,12340,13.72,14.28,13.7,14.07,12340,0.0,1.0
2013-09-03,13.39,14.59,13.2,14.59,19048,13.39,14.59,13.2,14.59,19048,0.0,1.0
2013-09-04,13.52,13.64,13.07,13.4,55400,13.52,13.64,13.07,13.4,55400,0.0,1.0
2013-09-05,13.54,13.6899,13.3,13.52,12700,13.54,13.6899,13.3,13.52,12700,0.0,1.0
2013-09-06,13.77,14.15,13.28,13.58,41000,13.77,14.15,13.28,13.58,41000,0.0,1.0
2013-09-09,14.6,14.94,13.69,13.82,49800,14.6,14.94,13.69,13.82,49800,0.0,1.0
2013-09-10,14.67,14.99,14.34,14.62,21400,14.67,14.99,14.34,14.62,21400,0.0,1.0
2013-09-11,14.38,14.749,14.35,14.56,16800,14.38,14.749,14.35,14.56,16800,0.0,1.0
2013-09-12,14.35,14.625,14.25,14.25,22700,14.35,14.625,14.25,14.25,22700,0.0,1.0
2013-09-13,14.28,14.54,14.14,14.43,18600,14.28,14.54,14.14,14.43,18600,0.0,1.0
2013-09-16,14.14,14.53,14.0,14.53,16300,14.14,14.53,14.0,14.53,16300,0.0,1.0
2013-09-17,14.53,15.02,14.11,14.11,53400,14.53,15.02,14.11,14.11,53400,0.0,1.0
2013-09-18,14.49,14.685,14.05,14.55,29600,14.49,14.685,14.05,14.55,29600,0.0,1.0
2013-09-19,14.8,15.02,14.36,14.58,26000,14.8,15.02,14.36,14.58,26000,0.0,1.0
2013-09-20,15.68,15.68,14.78,14.88,112300,15.68,15.68,14.78,14.88,112300,0.0,1.0
2013-09-23,15.13,15.51,15.11,15.51,34800,15.13,15.51,15.11,15.51,34800,0.0,1.0
2013-09-24,15.23,15.5,15.06,15.0744,22900,15.23,15.5,15.06,15.0744,22900,0.0,1.0
2013-09-25,15.22,15.5,15.15,15.23,24400,15.22,15.5,15.15,15.23,24400,0.0,1.0
2013-09-26,15.12,15.51,14.82,15.22,34800,15.12,15.51,14.82,15.22,34800,0.0,1.0
2013-09-27,15.19,15.46,14.89,14.99,40700,15.19,15.46,14.89,14.99,40700,0.0,1.0
2013-09-30,15.06,15.64,15.01,15.03,62200,15.06,15.64,15.01,15.03,62200,0.0,1.0
2013-10-01,15.06,15.34,14.73,14.91,36700,15.06,15.34,14.73,14.91,36700,0.0,1.0
2013-10-02,15.54,15.69,14.85,14.96,45700,15.54,15.69,14.85,14.96,45700,0.0,1.0
2013-10-03,15.53,15.7,15.04,15.301,37200,15.53,15.7,15.04,15.301,37200,0.0,1.0
2013-10-04,15.81,15.83,15.4628,15.5,12100,15.81,15.83,15.4628,15.5,12100,0.0,1.0
2013-10-07,15.75,15.95,15.43,15.43,20700,15.75,15.95,15.43,15.43,20700,0.0,1.0
2013-10-08,15.48,15.7199,15.27,15.59,29400,15.48,15.7199,15.27,15.59,29400,0.0,1.0
2013-10-09,15.39,15.62,15.101,15.48,44900,15.39,15.62,15.101,15.48,44900,0.0,1.0
2013-10-10,15.75,15.94,15.14,15.14,32500,15.75,15.94,15.14,15.14,32500,0.0,1.0
2013-10-11,15.8,15.88,15.74,15.75,17600,15.8,15.88,15.74,15.75,17600,0.0,1.0
2013-10-14,15.79,15.88,15.68,15.78,30200,15.79,15.88,15.68,15.78,30200,0.0,1.0
2013-10-15,15.62,15.88,15.6,15.78,33600,15.62,15.88,15.6,15.78,33600,0.0,1.0
2013-10-16,15.71,15.82,15.58,15.65,27500,15.71,15.82,15.58,15.65,27500,0.0,1.0
2013-10-17,15.65,15.88,15.6,15.65,72600,15.65,15.88,15.6,15.65,72600,0.0,1.0
2013-10-18,15.8,15.88,15.7,15.8,71400,15.8,15.88,15.7,15.8,71400,0.0,1.0
2013-10-21,16.25,16.37,15.8,15.85,101600,16.25,16.37,15.8,15.85,101600,0.0,1.0
2013-10-22,16.3,16.5,16.16,16.16,15800,16.3,16.5,16.16,16.16,15800,0.0,1.0
2013-10-23,16.41,16.565,16.2,16.22,51000,16.41,16.565,16.2,16.22,51000,0.0,1.0
2013-10-24,17.05,17.11,16.6,16.74,46600,17.05,17.11,16.6,16.74,46600,0.0,1.0
2013-10-25,17.06,17.4,16.9,17.13,57600,17.06,17.4,16.9,17.13,57600,0.0,1.0
2013-10-28,17.34,17.39,17.15,17.29,28100,17.34,17.39,17.15,17.29,28100,0.0,1.0
2013-10-29,17.69,17.73,16.84,17.35,22400,17.69,17.73,16.84,17.35,22400,0.0,1.0
2013-10-30,18.36,18.43,17.64,17.64,29300,18.36,18.43,17.64,17.64,29300,0.0,1.0
2013-10-31,18.06,18.4,17.65,18.33,87400,18.06,18.4,17.65,18.33,87400,0.0,1.0
2013-11-01,18.23,18.43,17.79,18.0,34900,18.23,18.43,17.79,18.0,34900,0.0,1.0
2013-11-04,18.03,18.34,17.883,18.34,26000,18.03,18.34,17.883,18.34,26000,0.0,1.0
2013-11-05,17.74,18.999,17.53,17.96,22300,17.74,18.999,17.53,17.96,22300,0.0,1.0
2013-11-06,17.47,17.97,17.15,17.97,38400,17.47,17.97,17.15,17.97,38400,0.0,1.0
2013-11-07,17.59,17.69,17.31,17.51,30500,17.59,17.69,17.31,17.51,30500,0.0,1.0
2013-11-08,18.16,18.219,17.17,17.68,28200,18.16,18.219,17.17,17.68,28200,0.0,1.0
2013-11-11,18.79,18.89,18.06,18.09,27200,18.79,18.89,18.06,18.09,27200,0.0,1.0
2013-11-12,18.68,18.98,18.36,18.68,22600,18.68,18.98,18.36,18.68,22600,0.0,1.0
2013-11-13,18.29,18.6,18.141,18.6,27100,18.29,18.6,18.141,18.6,27100,0.0,1.0
2013-11-14,18.29,18.31,18.17,18.31,49000,18.29,18.31,18.17,18.31,49000,0.0,1.0
2013-11-15,18.59,18.76,18.29,18.3,22400,18.59,18.76,18.29,18.3,22400,0.0,1.0
2013-11-18,18.91,19.16,18.715,18.72,44600,18.91,19.16,18.715,18.72,44600,0.0,1.0
2013-11-19,18.75,19.42,18.7,19.28,35200,18.75,19.42,18.7,19.28,35200,0.0,1.0
2013-11-20,19.4,19.96,18.89,18.91,33000,19.4,19.96,18.89,18.91,33000,0.0,1.0
2013-11-21,20.33,20.57,19.63,19.63,34500,20.33,20.57,19.63,19.63,34500,0.0,1.0
2013-11-22,20.15,20.53,20.12,20.53,18400,20.15,20.53,20.12,20.53,18400,0.0,1.0
2013-11-25,20.25,20.67,20.25,20.33,22600,20.25,20.67,20.25,20.33,22600,0.0,1.0
2013-11-26,20.24,20.375,20.11,20.21,30800,20.24,20.375,20.11,20.21,30800,0.0,1.0
2013-11-27,20.3,20.76,20.24,20.24,29700,20.3,20.76,20.24,20.24,29700,0.0,1.0
2013-11-29,20.4,20.6792,20.1,20.44,23200,20.4,20.6792,20.1,20.44,23200,0.0,1.0
2013-12-02,19.87,20.76,19.78,20.45,25900,19.87,20.76,19.78,20.45,25900,0.0,1.0
2013-12-03,20.2,20.7499,19.75,19.85,25400,20.2,20.7499,19.75,19.85,25400,0.0,1.0
2013-12-04,20.78,20.99,20.02,20.05,26900,20.78,20.99,20.02,20.05,26900,0.0,1.0
2013-12-05,20.57,20.93,20.5,20.77,38500,20.57,20.93,20.5,20.77,38500,0.0,1.0
2013-12-06,22.49,22.72,20.81,20.81,54000,22.49,22.72,20.81,20.81,54000,0.0,1.0
2013-12-09,22.26,23.25,21.6898,22.58,46500,22.26,23.25,21.6898,22.58,46500,0.0,1.0
2013-12-10,21.85,24.33,21.2915,21.7,65500,21.85,24.33,21.2915,21.7,65500,0.0,1.0
2013-12-11,21.41,21.97,21.2,21.82,46700,21.41,21.97,21.2,21.82,46700,0.0,1.0
2013-12-12,21.33,21.82,21.11,21.45,33200,21.33,21.82,21.11,21.45,33200,0.0,1.0
2013-12-13,21.32,21.65,21.21,21.36,20800,21.32,21.65,21.21,21.36,20800,0.0,1.0
2013-12-16,21.85,21.99,21.42,21.42,26000,21.85,21.99,21.42,21.42,26000,0.0,1.0
2013-12-17,21.84,22.04,21.75,21.8,33300,21.84,22.04,21.75,21.8,33300,0.0,1.0
2013-12-18,21.49,21.98,21.1256,21.85,37600,21.49,21.98,21.1256,21.85,37600,0.0,1.0
2013-12-19,21.73,21.86,21.4,21.52,47700,21.73,21.86,21.4,21.52,47700,0.0,1.0
2013-12-20,22.0,22.96,21.73,21.9,95000,22.0,22.96,21.73,21.9,95000,0.0,1.0
2013-12-23,23.25,23.449,21.75,22.23,34300,23.25,23.449,21.75,22.23,34300,0.0,1.0
2013-12-24,23.2,24.07,23.2,23.35,13800,23.2,24.07,23.2,23.35,13800,0.0,1.0
2013-12-26,23.68,23.79,23.05,23.39,32800,23.68,23.79,23.05,23.39,32800,0.0,1.0
2013-12-27,24.07,24.1,23.41,23.87,67800,24.07,24.1,23.41,23.87,67800,0.0,1.0
2013-12-30,23.59,24.32,23.3,23.98,46500,23.59,24.32,23.3,23.98,46500,0.0,1.0
2013-12-31,23.26,23.59,23.26,23.59,32000,23.26,23.59,23.26,23.59,32000,0.0,1.0
2014-01-02,22.72,23.1262,22.37,23.09,32700,22.72,23.1262,22.37,23.09,32700,0.0,1.0
2014-01-03,22.69,22.81,22.25,22.59,27400,22.69,22.81,22.25,22.59,27400,0.0,1.0
2014-01-06,21.53,22.69,21.48,22.69,42400,21.53,22.69,21.48,22.69,42400,0.0,1.0
2014-01-07,22.53,22.6,19.83,21.5,271200,22.53,22.6,19.83,21.5,271200,0.0,1.0
2014-01-08,22.36,22.53,21.9301,22.45,59000,22.36,22.53,21.9301,22.45,59000,0.0,1.0
2014-01-09,21.96,22.52,21.93,22.36,43600,21.96,22.52,21.93,22.36,43600,0.0,1.0
2014-01-10,22.52,22.64,20.95,21.66,67600,22.52,22.64,20.95,21.66,67600,0.0,1.0
2014-01-13,22.76,23.23,22.36,22.5,43100,22.76,23.23,22.36,22.5,43100,0.0,1.0
2014-01-14,23.02,23.212,22.79,22.7901,24100,23.02,23.212,22.79,22.7901,24100,0.0,1.0
2014-01-15,22.43,23.1,22.2263,23.0,18500,22.43,23.1,22.2263,23.0,18500,0.0,1.0
2014-01-16,22.68,22.79,21.95,22.34,16500,22.68,22.79,21.95,22.34,16500,0.0,1.0
2014-01-17,22.89,22.97,22.51,22.69,29500,22.89,22.97,22.51,22.69,29500,0.0,1.0
2014-01-21,23.73,23.96,22.81,23.05,45900,23.73,23.96,22.81,23.05,45900,0.0,1.0
2014-01-22,23.89,24.28,23.75,23.86,86900,23.89,24.28,23.75,23.86,86900,0.0,1.0
2014-01-23,23.7,23.93,23.4,23.5,66600,23.7,23.93,23.4,23.5,66600,0.0,1.0
2014-01-24,23.82,23.85,23.5,23.61,43700,23.82,23.85,23.5,23.61,43700,0.0,1.0
2014-01-27,22.31,23.86,22.0,23.81,61700,22.31,23.86,22.0,23.81,61700,0.0,1.0
2014-01-28,22.01,22.67,21.65,22.1,38100,22.01,22.67,21.65,22.1,38100,0.0,1.0
2014-01-29,22.0,22.33,21.5,21.85,34700,22.0,22.33,21.5,21.85,34700,0.0,1.0
2014-01-30,22.15,22.425,21.8802,22.09,16200,22.15,22.425,21.8802,22.09,16200,0.0,1.0
2014-01-31,21.63,22.32,21.51,21.75,79900,21.63,22.32,21.51,21.75,79900,0.0,1.0
2014-02-03,20.86,21.84,20.52,21.84,63100,20.86,21.84,20.52,21.84,63100,0.0,1.0
2014-02-04,20.49,21.1,20.47,21.08,40100,20.49,21.1,20.47,21.08,40100,0.0,1.0
2014-02-05,19.97,20.52,19.45,20.52,64100,19.97,20.52,19.45,20.52,64100,0.0,1.0
2014-02-06,20.13,20.44,19.85,19.99,55000,20.13,20.44,19.85,19.99,55000,0.0,1.0
2014-02-07,20.16,21.04,20.01,20.17,55500,20.16,21.04,20.01,20.17,55500,0.0,1.0
2014-02-10,20.04,20.25,19.835,20.25,100300,20.04,20.25,19.835,20.25,100300,0.0,1.0
2014-02-11,21.16,23.23,20.076,20.7,142600,21.16,23.23,20.076,20.7,142600,0.0,1.0
2014-02-12,21.61,22.0,21.206,21.23,61000,21.61,22.0,21.206,21.23,61000,0.0,1.0
2014-02-13,21.0,21.64,20.74,21.3,144600,21.0,21.64,20.74,21.3,144600,0.0,1.0
2014-02-14,20.98,21.0,20.58,20.88,58700,20.98,21.0,20.58,20.88,58700,0.0,1.0
2014-02-18,21.94,22.39,20.98,20.98,84900,21.94,22.39,20.98,20.98,84900,0.0,1.0
2014-02-19,21.32,21.95,20.69,21.94,95200,21.32,21.95,20.69,21.94,95200,0.0,1.0
2014-02-20,21.21,21.37,21.07,21.32,63300,21.21,21.37,21.07,21.32,63300,0.0,1.0
2014-02-21,21.06,21.3,21.0,21.25,36800,21.06,21.3,21.0,21.25,36800,0.0,1.0
2014-02-24,21.96,22.0,21.06,21.17,87700,21.96,22.0,21.06,21.17,87700,0.0,1.0
2014-02-25,21.73,22.0,21.56,22.0,37200,21.73,22.0,21.56,22.0,37200,0.0,1.0
2014-02-26,21.75,21.99,21.38,21.77,37100,21.75,21.99,21.38,21.77,37100,0.0,1.0
2014-02-27,21.39,21.76,21.28,21.76,49900,21.39,21.76,21.28,21.76,49900,0.0,1.0
2014-02-28,21.08,21.45,21.0,21.45,72900,21.08,21.45,21.0,21.45,72900,0.0,1.0
2014-03-03,20.59,21.06,20.295,21.0,91800,20.59,21.06,20.295,21.0,91800,0.0,1.0
2014-03-04,20.8,22.0,20.68,20.87,135600,20.8,22.0,20.68,20.87,135600,0.0,1.0
2014-03-05,20.9,21.0,20.54,20.69,27600,20.9,21.0,20.54,20.69,27600,0.0,1.0
2014-03-06,20.85,21.05,20.1535,20.91,31600,20.85,21.05,20.1535,20.91,31600,0.0,1.0
2014-03-07,20.76,21.05,20.44,20.92,23300,20.76,21.05,20.44,20.92,23300,0.0,1.0
2014-03-10,21.09,21.24,20.58,20.66,20700,21.09,21.24,20.58,20.66,20700,0.0,1.0
2014-03-11,20.56,21.03,20.17,21.03,29500,20.56,21.03,20.17,21.03,29500,0.0,1.0
2014-03-12,20.61,20.9,20.3,20.38,25000,20.61,20.9,20.3,20.38,25000,0.0,1.0
2014-03-13,20.74,21.01,20.0,20.8,38400,20.74,21.01,20.0,20.8,38400,0.0,1.0
2014-03-14,20.71,20.85,19.91,20.75,34600,20.71,20.85,19.91,20.75,34600,0.0,1.0
2014-03-17,20.74,20.99,20.26,20.56,36200,20.74,20.99,20.26,20.56,36200,0.0,1.0
2014-03-18,20.96,21.0,20.56,20.63,21800,20.96,21.0,20.56,20.63,21800,0.0,1.0
2014-03-19,20.72,21.0,20.56,20.98,85300,20.72,21.0,20.56,20.98,85300,0.0,1.0
2014-03-20,20.97,21.36,20.58,20.63,33100,20.97,21.36,20.58,20.63,33100,0.0,1.0
2014-03-21,20.86,21.34,20.67,21.07,108300,20.86,21.34,20.67,21.07,108300,0.0,1.0
2014-03-24,20.4,21.26,20.29,20.99,101700,20.4,21.26,20.29,20.99,101700,0.0,1.0
2014-03-25,20.69,20.78,20.02,20.4,33400,20.69,20.78,20.02,20.4,33400,0.0,1.0
2014-03-26,20.59,21.02,20.49,20.83,34500,20.59,21.02,20.49,20.83,34500,0.0,1.0
2014-03-27,20.56,20.77,20.27,20.65,19900,20.56,20.77,20.27,20.65,19900,0.0,1.0
2014-03-28,20.35,21.03,20.23,20.72,23200,20.35,21.03,20.23,20.72,23200,0.0,1.0
2014-03-31,19.7,20.4,19.45,20.4,77400,19.7,20.4,19.45,20.4,77400,0.0,1.0
2014-04-01,20.13,20.239,19.68,19.81,40800,20.13,20.239,19.68,19.81,40800,0.0,1.0
2014-04-02,19.79,20.19,19.65,20.19,28000,19.79,20.19,19.65,20.19,28000,0.0,1.0
2014-04-03,19.3,19.72,19.0,19.72,49700,19.3,19.72,19.0,19.72,49700,0.0,1.0
2014-04-04,19.11,19.28,19.06,19.27,51000,19.11,19.28,19.06,19.27,51000,0.0,1.0
2014-04-07,18.82,19.25,18.64,19.11,51100,18.82,19.25,18.64,19.11,51100,0.0,1.0
2014-04-08,18.95,19.09,18.6375,18.98,36900,18.95,19.09,18.6375,18.98,36900,0.0,1.0
2014-04-09,19.47,19.5,19.02,19.06,43200,19.47,19.5,19.02,19.06,43200,0.0,1.0
2014-04-10,19.0,19.5575,19.0,19.44,55400,19.0,19.5575,19.0,19.44,55400,0.0,1.0
2014-04-11,18.83,19.32,18.66,19.0,30700,18.83,19.32,18.66,19.0,30700,0.0,1.0
2014-04-14,18.9,19.11,18.66,18.9,34500,18.9,19.11,18.66,18.9,34500,0.0,1.0
2014-04-15,18.96,19.0,18.48,18.93,37600,18.96,19.0,18.48,18.93,37600,0.0,1.0
2014-04-16,19.11,19.21,19.0,19.03,8200,19.11,19.21,19.0,19.03,8200,0.0,1.0
2014-04-17,19.87,20.144,18.98,19.04,34000,19.87,20.144,18.98,19.04,34000,0.0,1.0
2014-04-21,20.04,20.25,19.82,19.82,17600,20.04,20.25,19.82,19.82,17600,0.0,1.0
2014-04-22,20.97,21.25,19.63,19.63,40000,20.97,21.25,19.63,19.63,40000,0.0,1.0
2014-04-23,20.78,21.23,20.61,20.85,38700,20.78,21.23,20.61,20.85,38700,0.0,1.0
2014-04-24,21.04,21.65,20.59,20.8,52700,21.04,21.65,20.59,20.8,52700,0.0,1.0
2014-04-25,20.12,21.02,19.89,21.01,41500,20.12,21.02,19.89,21.01,41500,0.0,1.0
2014-04-28,20.25,20.5,19.851,20.24,16200,20.25,20.5,19.851,20.24,16200,0.0,1.0
2014-04-29,20.15,20.469,20.03,20.41,18800,20.15,20.469,20.03,20.41,18800,0.0,1.0
2014-04-30,19.71,21.19,19.52,21.19,29900,19.71,21.19,19.52,21.19,29900,0.0,1.0
2014-05-01,19.97,20.0,19.31,19.68,53300,19.97,20.0,19.31,19.68,53300,0.0,1.0
2014-05-02,19.87,20.24,19.75,19.95,37600,19.87,20.24,19.75,19.95,37600,0.0,1.0
2014-05-05,20.59,20.72,19.82,19.83,23200,20.59,20.72,19.82,19.83,23200,0.0,1.0
2014-05-06,19.78,20.61,19.77,20.36,20800,19.78,20.61,19.77,20.36,20800,0.0,1.0
2014-05-07,19.76,20.1196,19.75,19.86,31000,19.76,20.1196,19.75,19.86,31000,0.0,1.0
2014-05-08,19.06,20.15,18.88,19.84,32100,19.06,20.15,18.88,19.84,32100,0.0,1.0
2014-05-09,20.24,20.25,18.5925,18.68,85500,20.24,20.25,18.5925,18.68,85500,0.0,1.0
2014-05-12,21.46,21.699,19.9,20.26,67200,21.46,21.699,19.9,20.26,67200,0.0,1.0
2014-05-13,21.1,21.35,20.88,21.31,72200,21.1,21.35,20.88,21.31,72200,0.0,1.0
2014-05-14,20.75,21.169,20.6,21.1,49200,20.75,21.169,20.6,21.1,49200,0.0,1.0
2014-05-15,20.73,21.003,20.15,20.71,97400,20.73,21.003,20.15,20.71,97400,0.0,1.0
2014-05-16,20.8,21.03,20.32,20.8,30100,20.8,21.03,20.32,20.8,30100,0.0,1.0
2014-05-19,20.61,21.01,20.23,20.78,20700,20.61,21.01,20.23,20.78,20700,0.0,1.0
2014-05-20,20.2,20.877,20.05,20.56,35700,20.2,20.877,20.05,20.56,35700,0.0,1.0
2014-05-21,19.95,20.13,19.86,20.03,66400,19.95,20.13,19.86,20.03,66400,0.0,1.0
2014-05-22,19.78,20.02,19.74,19.91,17000,19.78,20.02,19.74,19.91,17000,0.0,1.0
2014-05-23,19.73,19.81,19.56,19.66,25500,19.73,19.81,19.56,19.66,25500,0.0,1.0
2014-05-27,19.97,20.06,19.75,19.91,23000,19.97,20.06,19.75,19.91,23000,0.0,1.0
2014-05-28,19.85,20.06,19.7501,19.85,14200,19.85,20.06,19.7501,19.85,14200,0.0,1.0
2014-05-29,19.88,20.84,19.78,19.82,14600,19.88,20.84,19.78,19.82,14600,0.0,1.0
2014-05-30,19.82,20.03,19.75,19.93,25900,19.82,20.03,19.75,19.93,25900,0.0,1.0
2014-06-02,19.96,20.19,18.171,19.8,82300,19.96,20.19,18.171,19.8,82300,0.0,1.0
2014-06-03,18.68,20.0,18.41,19.83,89300,18.68,20.0,18.41,19.83,89300,0.0,1.0
2014-06-04,19.43,19.48,18.05,18.6,122900,19.43,19.48,18.05,18.6,122900,0.0,1.0
2014-06-05,20.08,20.22,19.345,19.39,38000,20.08,20.22,19.345,19.39,38000,0.0,1.0
2014-06-06,19.98,20.13,19.78,20.11,27200,19.98,20.13,19.78,20.11,27200,0.0,1.0
2014-06-09,19.22,20.21,19.18,19.87,28800,19.22,20.21,19.18,19.87,28800,0.0,1.0
2014-06-10,19.19,19.46,18.8,19.24,18900,19.19,19.46,18.8,19.24,18900,0.0,1.0
2014-06-11,19.51,19.65,18.81,19.1384,24700,19.51,19.65,18.81,19.1384,24700,0.0,1.0
2014-06-12,19.42,19.71,19.01,19.38,15400,19.42,19.71,19.01,19.38,15400,0.0,1.0
2014-06-13,19.52,19.6,19.43,19.43,25200,19.52,19.6,19.43,19.43,25200,0.0,1.0
2014-06-16,20.62,20.66,19.4,19.4,30100,20.62,20.66,19.4,19.4,30100,0.0,1.0
2014-06-17,20.69,20.91,20.42,20.56,26600,20.69,20.91,20.42,20.56,26600,0.0,1.0
2014-06-18,20.59,20.6,20.05,20.05,16400,20.59,20.6,20.05,20.05,16400,0.0,1.0
2014-06-19,20.69,21.0,20.5,20.61,17500,20.69,21.0,20.5,20.61,17500,0.0,1.0
2014-06-20,21.27,21.382,20.47,20.77,79400,21.27,21.382,20.47,20.77,79400,0.0,1.0
2014-06-23,21.27,21.51,21.13,21.22,29500,21.27,21.51,21.13,21.22,29500,0.0,1.0
2014-06-24,21.25,21.92,21.2,21.31,29700,21.25,21.92,21.2,21.31,29700,0.0,1.0
2014-06-25,21.58,21.64,21.16,21.25,20100,21.58,21.64,21.16,21.25,20100,0.0,1.0
2014-06-26,21.37,21.58,21.25,21.52,20100,21.37,21.58,21.25,21.52,20100,0.0,1.0
2014-06-27,21.58,21.89,21.24,21.24,173200,21.58,21.89,21.24,21.24,173200,0.0,1.0
2014-06-30,21.61,21.72,21.49,21.595,37100,21.61,21.72,21.49,21.595,37100,0.0,1.0
2014-07-01,21.62,21.83,21.58,21.58,28400,21.62,21.83,21.58,21.58,28400,0.0,1.0
2014-07-02,21.72,21.83,21.62,21.71,16000,21.72,21.83,21.62,21.71,16000,0.0,1.0
2014-07-03,22.28,22.45,21.76,21.76,13200,22.28,22.45,21.76,21.76,13200,0.0,1.0
2014-07-07,22.03,22.36,21.81,21.99,28700,22.03,22.36,21.81,21.99,28700,0.0,1.0
2014-07-08,22.0,22.15,20.9,21.83,44300,22.0,22.15,20.9,21.83,44300,0.0,1.0
2014-07-09,22.06,22.07,22.0,22.03,9400,22.06,22.07,22.0,22.03,9400,0.0,1.0
2014-07-10,22.0,22.13,21.67,21.67,26000,22.0,22.13,21.67,21.67,26000,0.0,1.0
2014-07-11,22.22,22.41,21.91,21.91,12900,22.22,22.41,21.91,21.91,12900,0.0,1.0
2014-07-14,22.02,22.48,22.01,22.46,13800,22.02,22.48,22.01,22.46,13800,0.0,1.0
2014-07-15,22.05,22.22,22.0,22.08,27900,22.05,22.22,22.0,22.08,27900,0.0,1.0
2014-07-16,22.05,22.24,22.05,22.24,23000,22.05,22.24,22.05,22.24,23000,0.0,1.0
2014-07-17,22.01,22.11,21.95,22.0,23100,22.01,22.11,21.95,22.0,23100,0.0,1.0
2014-07-18,22.27,22.45,22.0,22.0,20100,22.27,22.45,22.0,22.0,20100,0.0,1.0
2014-07-21,21.98,22.48,21.95,22.14,23000,21.98,22.48,21.95,22.14,23000,0.0,1.0
2014-07-22,22.04,22.22,21.84,22.03,23400,22.04,22.22,21.84,22.03,23400,0.0,1.0
2014-07-23,21.94,22.14,21.85,22.14,13000,21.94,22.14,21.85,22.14,13000,0.0,1.0
2014-07-24,21.85,22.04,21.85,22.04,19300,21.85,22.04,21.85,22.04,19300,0.0,1.0
2014-07-25,21.4,21.81,21.4,21.72,19500,21.4,21.81,21.4,21.72,19500,0.0,1.0
2014-07-28,21.24,21.49,21.1,21.41,16800,21.24,21.49,21.1,21.41,16800,0.0,1.0
2014-07-29,21.16,21.46,21.08,21.3,12200,21.16,21.46,21.08,21.3,12200,0.0,1.0
2014-07-30,21.2,21.422,21.08,21.29,10700,21.2,21.422,21.08,21.29,10700,0.0,1.0
2014-07-31,20.47,21.16,20.4,20.91,43100,20.47,21.16,20.4,20.91,43100,0.0,1.0
2014-08-01,20.39,20.71,20.29,20.45,27600,20.39,20.71,20.29,20.45,27600,0.0,1.0
2014-08-04,20.49,20.74,20.32,20.46,30000,20.49,20.74,20.32,20.46,30000,0.0,1.0
2014-08-05,20.81,21.12,20.29,20.34,17500,20.81,21.12,20.29,20.34,17500,0.0,1.0
2014-08-06,21.31,21.87,20.75,20.75,43000,21.31,21.87,20.75,20.75,43000,0.0,1.0
2014-08-07,21.55,21.87,21.25,21.4,14900,21.55,21.87,21.25,21.4,14900,0.0,1.0
2014-08-08,21.55,21.67,21.01,21.53,30200,21.55,21.67,21.01,21.53,30200,0.0,1.0
2014-08-11,21.75,21.85,21.47,21.71,15500,21.75,21.85,21.47,21.71,15500,0.0,1.0
2014-08-12,21.42,21.93,21.06,21.75,17700,21.42,21.93,21.06,21.75,17700,0.0,1.0
2014-08-13,21.58,21.76,21.17,21.39,12900,21.58,21.76,21.17,21.39,12900,0.0,1.0
2014-08-14,21.78,21.87,21.6,21.69,21300,21.78,21.87,21.6,21.69,21300,0.0,1.0
2014-08-15,21.77,21.99,21.51,21.96,29900,21.77,21.99,21.51,21.96,29900,0.0,1.0
2014-08-18,21.99,22.0,21.69,22.0,19600,21.99,22.0,21.69,22.0,19600,0.0,1.0
2014-08-19,22.01,22.13,21.61,21.94,24100,22.01,22.13,21.61,21.94,24100,0.0,1.0
2014-08-20,21.9,22.14,21.75,21.97,8000,21.9,22.14,21.75,21.97,8000,0.0,1.0
2014-08-21,21.8,22.17,21.77,22.0,17100,21.8,22.17,21.77,22.0,17100,0.0,1.0
2014-08-22,22.01,22.2,21.61,21.86,22100,22.01,22.2,21.61,21.86,22100,0.0,1.0
2014-08-25,22.49,22.66,21.55,22.0,33900,22.49,22.66,21.55,22.0,33900,0.0,1.0
2014-08-26,22.9,22.9,22.41,22.41,16500,22.9,22.9,22.41,22.41,16500,0.0,1.0
2014-08-27,23.02,23.41,22.84,22.84,21800,23.02,23.41,22.84,22.84,21800,0.0,1.0
2014-08-28,22.99,23.37,22.81,23.02,20200,22.99,23.37,22.81,23.02,20200,0.0,1.0
2014-08-29,23.37,23.57,22.965,23.02,23000,23.37,23.57,22.965,23.02,23000,0.0,1.0
2014-09-02,24.0,24.11,23.35,23.53,33600,24.0,24.11,23.35,23.53,33600,0.0,1.0
2014-09-03,25.35,25.44,23.9,24.18,57500,25.35,25.44,23.9,24.18,57500,0.0,1.0
2014-09-04,25.29,26.32,25.18,25.45,41900,25.29,26.32,25.18,25.45,41900,0.0,1.0
2014-09-05,25.36,25.957,25.11,25.28,28100,25.36,25.957,25.11,25.28,28100,0.0,1.0
2014-09-08,25.44,25.77,24.99,25.43,43900,25.44,25.77,24.99,25.43,43900,0.0,1.0
2014-09-09,24.64,25.45,24.3,25.0,88900,24.64,25.45,24.3,25.0,88900,0.0,1.0
2014-09-10,24.02,24.29,22.14,23.57,136200,24.02,24.29,22.14,23.57,136200,0.0,1.0
2014-09-11,24.93,25.11,22.96,23.3,33400,24.93,25.11,22.96,23.3,33400,0.0,1.0
2014-09-12,23.87,24.73,23.404,24.73,77200,23.87,24.73,23.404,24.73,77200,0.0,1.0
2014-09-15,23.41,24.08,23.0701,23.95,51100,23.41,24.08,23.0701,23.95,51100,0.0,1.0
2014-09-16,23.93,24.01,23.43,23.43,26500,23.93,24.01,23.43,23.43,26500,0.0,1.0
2014-09-17,23.94,24.32,23.785,23.89,23300,23.94,24.32,23.785,23.89,23300,0.0,1.0
2014-09-18,24.47,24.71,24.09,24.52,24400,24.47,24.71,24.09,24.52,24400,0.0,1.0
2014-09-19,24.13,24.86,24.05,24.57,116400,24.13,24.86,24.05,24.57,116400,0.0,1.0
2014-09-22,23.89,24.24,23.5,23.93,48400,23.89,24.24,23.5,23.93,48400,0.0,1.0
2014-09-23,23.65,23.95,23.5,23.79,39400,23.65,23.95,23.5,23.79,39400,0.0,1.0
2014-09-24,24.96,25.06,23.79,23.79,67931,24.96,25.06,23.79,23.79,67931,0.0,1.0
2014-09-25,25.02,25.73,24.8,24.82,38162,25.02,25.73,24.8,24.82,38162,0.0,1.0
2014-09-26,27.45,27.57,25.04,25.04,106026,27.45,27.57,25.04,25.04,106026,0.0,1.0
2014-09-29,28.74,28.97,26.541,27.35,142637,28.74,28.97,26.541,27.35,142637,0.0,1.0
2014-09-30,28.95,29.1,28.53,28.81,83206,28.95,29.1,28.53,28.81,83206,0.0,1.0
2014-10-01,28.3,29.0,27.75,29.0,71601,28.3,29.0,27.75,29.0,71601,0.0,1.0
2014-10-02,27.75,29.06,27.46,28.39,56629,27.75,29.06,27.46,28.39,56629,0.0,1.0
2014-10-03,28.21,28.27,27.93,28.04,47441,28.21,28.27,27.93,28.04,47441,0.0,1.0
2014-10-06,28.14,28.6,27.75,28.18,47417,28.14,28.6,27.75,28.18,47417,0.0,1.0
2014-10-07,27.4,28.13,27.35,28.04,28961,27.4,28.13,27.35,28.04,28961,0.0,1.0
2014-10-08,27.88,27.95,27.01,27.48,32372,27.88,27.95,27.01,27.48,32372,0.0,1.0
2014-10-09,27.06,27.95,26.6551,27.95,27205,27.06,27.95,26.6551,27.95,27205,0.0,1.0
2014-10-10,27.37,27.87,26.74,26.91,18719,27.37,27.87,26.74,26.91,18719,0.0,1.0
2014-10-13,28.0,28.42,26.422,27.56,59684,28.0,28.42,26.422,27.56,59684,0.0,1.0
2014-10-14,27.9,28.2,27.18,28.06,45196,27.9,28.2,27.18,28.06,45196,0.0,1.0
2014-10-15,28.23,28.47,27.48,27.48,29779,28.23,28.47,27.48,27.48,29779,0.0,1.0
2014-10-16,28.0,28.23,27.2,27.64,24965,28.0,28.23,27.2,27.64,24965,0.0,1.0
2014-10-17,28.46,29.0,28.18,28.5,49700,28.46,29.0,28.18,28.5,49700,0.0,1.0
2014-10-20,27.5,28.58,26.97,28.17,61423,27.5,28.58,26.97,28.17,61423,0.0,1.0
2014-10-21,27.49,27.98,27.16,27.82,61827,27.49,27.98,27.16,27.82,61827,0.0,1.0
2014-10-22,27.38,27.95,27.2,27.47,50957,27.38,27.95,27.2,27.47,50957,0.0,1.0
2014-10-23,27.45,27.89,27.1,27.73,38401,27.45,27.89,27.1,27.73,38401,0.0,1.0
2014-10-24,27.33,27.54,27.25,27.54,30332,27.33,27.54,27.25,27.54,30332,0.0,1.0
2014-10-27,27.33,27.5,26.86,27.41,25392,27.33,27.5,26.86,27.41,25392,0.0,1.0
2014-10-28,28.95,28.97,27.37,27.65,42698,28.95,28.97,27.37,27.65,42698,0.0,1.0
2014-10-29,29.47,29.57,28.83,29.0,41097,29.47,29.57,28.83,29.0,41097,0.0,1.0
2014-10-30,28.98,29.38,27.5,29.38,40080,28.98,29.38,27.5,29.38,40080,0.0,1.0
2014-10-31,29.16,29.65,28.8201,29.65,40644,29.16,29.65,28.8201,29.65,40644,0.0,1.0
2014-11-03,28.86,29.06,28.11,28.98,33105,28.86,29.06,28.11,28.98,33105,0.0,1.0
2014-11-04,29.15,29.6,28.64,28.64,31527,29.15,29.6,28.64,28.64,31527,0.0,1.0
2014-11-05,29.06,29.8375,28.73,29.3,46855,29.06,29.8375,28.73,29.3,46855,0.0,1.0
2014-11-06,28.98,29.69,28.6,29.01,32331,28.98,29.69,28.6,29.01,32331,0.0,1.0
2014-11-07,27.05,28.98,26.01,27.55,134332,27.05,28.98,26.01,27.55,134332,0.0,1.0
2014-11-10,26.96,27.05,26.51,27.05,52361,26.96,27.05,26.51,27.05,52361,0.0,1.0
2014-11-11,26.75,27.05,26.31,26.85,98690,26.75,27.05,26.31,26.85,98690,0.0,1.0
2014-11-12,28.0,28.25,26.69,26.69,40036,28.0,28.25,26.69,26.69,40036,0.0,1.0
2014-11-13,29.39,29.59,28.1,28.1,93557,29.39,29.59,28.1,28.1,93557,0.0,1.0
2014-11-14,28.75,29.36,28.24,29.36,35805,28.75,29.36,28.24,29.36,35805,0.0,1.0
2014-11-17,29.5,29.68,28.77,28.77,39942,29.5,29.68,28.77,28.77,39942,0.0,1.0
2014-11-18,29.62,29.82,29.26,29.5,47787,29.62,29.82,29.26,29.5,47787,0.0,1.0
2014-11-19,29.62,29.9,29.12,29.64,40169,29.62,29.9,29.12,29.64,40169,0.0,1.0
2014-11-20,29.65,29.97,29.28,29.66,25446,29.65,29.97,29.28,29.66,25446,0.0,1.0
2014-11-21,28.3,30.03,28.0,30.03,27220,28.3,30.03,28.0,30.03,27220,0.0,1.0
2014-11-24,28.83,29.81,28.27,28.27,18747,28.83,29.81,28.27,28.27,18747,0.0,1.0
2014-11-25,28.98,29.0,28.37,28.7,64804,28.98,29.0,28.37,28.7,64804,0.0,1.0
2014-11-26,28.93,29.28,28.58,29.16,23158,28.93,29.28,28.58,29.16,23158,0.0,1.0
2014-11-28,28.52,29.6,28.4,29.1,10352,28.52,29.6,28.4,29.1,10352,0.0,1.0
2014-12-01,27.98,28.8836,27.9,28.63,29241,27.98,28.8836,27.9,28.63,29241,0.0,1.0
2014-12-02,28.41,28.454,27.89,27.89,36168,28.41,28.454,27.89,27.89,36168,0.0,1.0
2014-12-03,28.38,28.97,28.18,28.81,18979,28.38,28.97,28.18,28.81,18979,0.0,1.0
2014-12-04,28.05,28.53,27.95,28.53,24319,28.05,28.53,27.95,28.53,24319,0.0,1.0
2014-12-05,27.53,28.02,27.23,27.97,26076,27.53,28.02,27.23,27.97,26076,0.0,1.0
2014-12-08,27.07,27.64,26.88,27.37,28857,27.07,27.64,26.88,27.37,28857,0.0,1.0
2014-12-09,27.14,27.5,26.47,26.98,39325,27.14,27.5,26.47,26.98,39325,0.0,1.0
2014-12-10,27.22,27.5999,26.81,27.1,37258,27.22,27.5999,26.81,27.1,37258,0.0,1.0
2014-12-11,27.95,28.36,26.9701,27.39,24634,27.95,28.36,26.9701,27.39,24634,0.0,1.0
2014-12-12,27.24,28.31,27.11,27.72,25379,27.24,28.31,27.11,27.72,25379,0.0,1.0
2014-12-15,27.32,27.95,26.74,27.45,53780,27.32,27.95,26.74,27.45,53780,0.0,1.0
2014-12-16,28.67,29.05,27.23,27.23,33878,28.67,29.05,27.23,27.23,33878,0.0,1.0
2014-12-17,30.17,30.35,28.66,28.7,71193,30.17,30.35,28.66,28.7,71193,0.0,1.0
2014-12-18,31.12,31.2,29.83,30.41,17008,31.12,31.2,29.83,30.41,17008,0.0,1.0
2014-12-19,30.11,31.03,29.91,31.03,51434,30.11,31.03,29.91,31.03,51434,0.0,1.0
2014-12-22,30.47,31.86,30.02,30.12,29087,30.47,31.86,30.02,30.12,29087,0.0,1.0
2014-12-23,30.22,31.35,30.08,30.51,19826,30.22,31.35,30.08,30.51,19826,0.0,1.0
2014-12-24,30.06,31.17,29.96,31.17,17911,30.06,31.17,29.96,31.17,17911,0.0,1.0
2014-12-26,30.37,30.465,29.98,30.3,11032,30.37,30.465,29.98,30.3,11032,0.0,1.0
2014-12-29,30.34,30.4,30.23,30.36,15919,30.34,30.4,30.23,30.36,15919,0.0,1.0
2014-12-30,30.41,30.95,30.41,30.559,19168,30.41,30.95,30.41,30.559,19168,0.0,1.0
2014-12-31,29.45,30.73,29.31,30.64,14717,29.45,30.73,29.31,30.64,14717,0.0,1.0
2015-01-02,28.02,29.47,27.99,29.47,33366,28.02,29.47,27.99,29.47,33366,0.0,1.0
2015-01-05,28.41,28.5,28.0,28.0,43565,28.41,28.5,28.0,28.0,43565,0.0,1.0
2015-01-06,28.65,29.26,27.78,28.4,31653,28.65,29.26,27.78,28.4,31653,0.0,1.0
2015-01-07,29.12,29.36,28.5,28.56,20587,29.12,29.36,28.5,28.56,20587,0.0,1.0
2015-01-08,30.06,30.09,29.39,29.51,19330,30.06,30.09,29.39,29.51,19330,0.0,1.0
2015-01-09,30.55,30.79,29.85,30.23,36143,30.55,30.79,29.85,30.23,36143,0.0,1.0
2015-01-12,30.95,31.26,30.14,30.63,41036,30.95,31.26,30.14,30.63,41036,0.0,1.0
2015-01-13,31.76,31.99,31.04,31.14,71143,31.76,31.99,31.04,31.14,71143,0.0,1.0
2015-01-14,31.65,32.5,31.13,31.76,50410,31.65,32.5,31.13,31.76,50410,0.0,1.0
2015-01-15,31.42,31.77,30.42,31.05,25757,31.42,31.77,30.42,31.05,25757,0.0,1.0
2015-01-16,31.5,31.84,31.29,31.38,34120,31.5,31.84,31.29,31.38,34120,0.0,1.0
2015-01-20,31.22,31.655,30.76,31.39,24489,31.22,31.655,30.76,31.39,24489,0.0,1.0
2015-01-21,30.87,31.25,30.5101,31.0,34386,30.87,31.25,30.5101,31.0,34386,0.0,1.0
2015-01-22,31.7,31.72,30.488,30.86,23969,31.7,31.72,30.488,30.86,23969,0.0,1.0
2015-01-23,30.46,31.67,30.04,31.67,47844,30.46,31.67,30.04,31.67,47844,0.0,1.0
2015-01-26,30.28,30.58,29.985,30.5,18461,30.28,30.58,29.985,30.5,18461,0.0,1.0
2015-01-27,30.5,30.74,29.84,29.99,24422,30.5,30.74,29.84,29.99,24422,0.0,1.0
2015-01-28,29.48,31.0,29.39,31.0,22122,29.48,31.0,29.39,31.0,22122,0.0,1.0
2015-01-29,30.74,30.74,29.42,29.42,18343,30.74,30.74,29.42,29.42,18343,0.0,1.0
2015-01-30,29.91,31.0,29.45,30.61,45423,29.91,31.0,29.45,30.61,45423,0.0,1.0
2015-02-02,30.74,30.95,29.6601,29.89,55389,30.74,30.95,29.6601,29.89,55389,0.0,1.0
2015-02-03,31.01,31.12,30.01,30.73,27525,31.01,31.12,30.01,30.73,27525,0.0,1.0
2015-02-04,30.23,32.15,29.73,30.77,40339,30.23,32.15,29.73,30.77,40339,0.0,1.0
2015-02-05,25.2,28.83,24.74,28.83,324084,25.2,28.83,24.74,28.83,324084,0.0,1.0
2015-02-06,24.67,25.81,24.56,25.16,226338,24.67,25.81,24.56,25.16,226338,0.0,1.0
2015-02-09,23.44,24.46,23.44,24.22,178677,23.44,24.46,23.44,24.22,178677,0.0,1.0
2015-02-10,22.72,23.8,22.72,23.76,166027,22.72,23.8,22.72,23.76,166027,0.0,1.0
2015-02-11,23.3,23.69,22.78,22.78,65514,23.3,23.69,22.78,22.78,65514,0.0,1.0
2015-02-12,24.19,24.544,23.12,23.6,113371,24.19,24.544,23.12,23.6,113371,0.0,1.0
2015-02-13,24.0,24.35,23.15,23.49,117410,24.0,24.35,23.15,23.49,117410,0.0,1.0
2015-02-17,24.15,24.52,24.0,24.15,83886,24.15,24.52,24.0,24.15,83886,0.0,1.0
2015-02-18,23.99,24.34,23.915,24.19,48415,23.99,24.34,23.915,24.19,48415,0.0,1.0
2015-02-19,24.82,25.13,23.85,23.85,93843,24.82,25.13,23.85,23.85,93843,0.0,1.0
2015-02-20,24.09,24.89,23.69,24.89,40584,24.09,24.89,23.69,24.89,40584,0.0,1.0
2015-02-23,24.44,24.5699,23.8,23.84,65652,24.44,24.5699,23.8,23.84,65652,0.0,1.0
2015-02-24,24.43,24.6599,23.96,24.101,38288,24.43,24.6599,23.96,24.101,38288,0.0,1.0
2015-02-25,24.78,24.8,24.05,24.49,32371,24.78,24.8,24.05,24.49,32371,0.0,1.0
2015-02-26,24.31,24.83,24.21,24.64,37497,24.31,24.83,24.21,24.64,37497,0.0,1.0
2015-02-27,24.23,24.57,24.1,24.35,58666,24.23,24.57,24.1,24.35,58666,0.0,1.0
2015-03-02,24.33,24.52,24.14,24.32,40776,24.33,24.52,24.14,24.32,40776,0.0,1.0
2015-03-03,24.24,24.345,24.0,24.17,25448,24.24,24.345,24.0,24.17,25448,0.0,1.0
2015-03-04,24.09,24.29,23.9,24.29,69049,24.09,24.29,23.9,24.29,69049,0.0,1.0
2015-03-05,24.23,24.32,23.85,24.19,38241,24.23,24.32,23.85,24.19,38241,0.0,1.0
2015-03-06,23.38,24.09,23.0639,23.99,95985,23.38,24.09,23.0639,23.99,95985,0.0,1.0
2015-03-09,23.59,23.65,23.0205,23.35,36507,23.59,23.65,23.0205,23.35,36507,0.0,1.0
2015-03-10,24.07,24.36,23.16,23.26,46138,24.07,24.36,23.16,23.26,46138,0.0,1.0
2015-03-11,23.57,24.04,23.21,24.0,63821,23.57,24.04,23.21,24.0,63821,0.0,1.0
2015-03-12,24.46,24.52,23.84,23.84,56244,24.46,24.52,23.84,23.84,56244,0.0,1.0
2015-03-13,24.65,24.75,24.0,24.31,30506,24.65,24.75,24.0,24.31,30506,0.0,1.0
2015-03-16,24.74,24.996,24.5,24.91,45125,24.74,24.996,24.5,24.91,45125,0.0,1.0
2015-03-17,24.37,24.55,24.19,24.55,16811,24.37,24.55,24.19,24.55,16811,0.0,1.0
2015-03-18,24.68,24.7,24.0301,24.25,15573,24.68,24.7,24.0301,24.25,15573,0.0,1.0
2015-03-19,24.97,24.99,24.325,24.55,22849,24.97,24.99,24.325,24.55,22849,0.0,1.0
2015-03-20,25.47,25.54,25.06,25.14,56048,25.47,25.54,25.06,25.14,56048,0.0,1.0
2015-03-23,25.87,25.91,25.34,25.47,33355,25.87,25.91,25.34,25.47,33355,0.0,1.0
2015-03-24,25.7,26.49,25.25,25.99,40372,25.7,26.49,25.25,25.99,40372,0.0,1.0
2015-03-25,24.49,25.8,24.39,25.77,30253,24.49,25.8,24.39,25.77,30253,0.0,1.0
2015-03-26,24.18,24.785,24.08,24.52,41572,24.18,24.785,24.08,24.52,41572,0.0,1.0
2015-03-27,24.57,24.68,24.12,24.12,36032,24.57,24.68,24.12,24.12,36032,0.0,1.0
2015-03-30,25.7,25.79,24.58,24.58,31221,25.7,25.79,24.58,24.58,31221,0.0,1.0
2015-03-31,24.75,25.69,24.46,25.5,43459,24.75,25.69,24.46,25.5,43459,0.0,1.0
2015-04-01,25.01,25.25,24.69,24.72,13553,25.01,25.25,24.69,24.72,13553,0.0,1.0
2015-04-02,25.46,25.74,25.0,25.0,15212,25.46,25.74,25.0,25.0,15212,0.0,1.0
2015-04-06,25.55,25.69,25.2,25.42,18881,25.55,25.69,25.2,25.42,18881,0.0,1.0
2015-04-07,25.04,25.9199,24.98,25.58,15228,25.04,25.9199,24.98,25.58,15228,0.0,1.0
2015-04-08,24.65,25.15,24.52,25.15,22063,24.65,25.15,24.52,25.15,22063,0.0,1.0
2015-04-09,24.83,25.0,24.05,24.45,25430,24.83,25.0,24.05,24.45,25430,0.0,1.0
2015-04-10,24.77,24.88,24.533,24.88,11518,24.77,24.88,24.533,24.88,11518,0.0,1.0
2015-04-13,24.86,25.0,24.43,24.67,20606,24.86,25.0,24.43,24.67,20606,0.0,1.0
2015-04-14,25.12,25.2,24.66,24.84,23356,25.12,25.2,24.66,24.84,23356,0.0,1.0
2015-04-15,25.1,25.15,24.649,25.15,21325,25.1,25.15,24.649,25.15,21325,0.0,1.0
2015-04-16,25.24,25.62,24.95,24.95,61775,25.24,25.62,24.95,24.95,61775,0.0,1.0
2015-04-17,24.8,25.24,24.72,25.01,27117,24.8,25.24,24.72,25.01,27117,0.0,1.0
2015-04-20,24.79,25.01,24.77,24.99,21152,24.79,25.01,24.77,24.99,21152,0.0,1.0
2015-04-21,24.83,25.35,24.69,24.98,21188,24.83,25.35,24.69,24.98,21188,0.0,1.0
2015-04-22,24.93,25.11,24.75,24.88,16481,24.93,25.11,24.75,24.88,16481,0.0,1.0
2015-04-23,24.81,24.98,24.75,24.88,18997,24.81,24.98,24.75,24.88,18997,0.0,1.0
2015-04-24,25.05,25.05,24.76,24.76,21991,25.05,25.05,24.76,24.76,21991,0.0,1.0
2015-04-27,24.82,25.1,24.75,24.906,23541,24.82,25.1,24.75,24.906,23541,0.0,1.0
2015-04-28,24.79,25.09,24.77,24.83,25343,24.79,25.09,24.77,24.83,25343,0.0,1.0
2015-04-29,25.02,25.25,24.75,24.75,25383,25.02,25.25,24.75,24.75,25383,0.0,1.0
2015-04-30,24.93,25.28,24.85,25.0,36360,24.93,25.28,24.85,25.0,36360,0.0,1.0
2015-05-01,25.01,25.38,24.92,25.0,36873,25.01,25.38,24.92,25.0,36873,0.0,1.0
2015-05-04,24.83,25.73,24.76,25.3,24871,24.83,25.73,24.76,25.3,24871,0.0,1.0
2015-05-05,24.5,24.87,24.35,24.8,39560,24.5,24.87,24.35,24.8,39560,0.0,1.0
2015-05-06,24.1,24.48,24.04,24.48,40675,24.1,24.48,24.04,24.48,40675,0.0,1.0
2015-05-07,23.99,24.44,23.62,24.19,36915,23.99,24.44,23.62,24.19,36915,0.0,1.0
2015-05-08,24.03,24.17,23.62,23.97,38503,24.03,24.17,23.62,23.97,38503,0.0,1.0
2015-05-11,24.23,24.64,23.86,23.87,22216,24.23,24.64,23.86,23.87,22216,0.0,1.0
2015-05-12,24.02,24.36,23.8,24.36,24344,24.02,24.36,23.8,24.36,24344,0.0,1.0
2015-05-13,23.99,24.25,23.95,24.15,27309,23.99,24.25,23.95,24.15,27309,0.0,1.0
2015-05-14,24.11,24.34,23.9152,23.94,25484,24.11,24.34,23.9152,23.94,25484,0.0,1.0
2015-05-15,24.08,24.3,23.73,24.29,34276,24.08,24.3,23.73,24.29,34276,0.0,1.0
2015-05-18,24.13,24.28,23.85,23.9,17647,24.13,24.28,23.85,23.9,17647,0.0,1.0
2015-05-19,24.0,24.0,23.85,24.0,17473,24.0,24.0,23.85,24.0,17473,0.0,1.0
2015-05-20,23.93,24.12,23.84,23.86,9005,23.93,24.12,23.84,23.86,9005,0.0,1.0
2015-05-21,24.09,24.45,24.03,24.03,10071,24.09,24.45,24.03,24.03,10071,0.0,1.0
2015-05-22,24.0,24.35,23.6601,23.6601,17874,24.0,24.35,23.6601,23.6601,17874,0.0,1.0
2015-05-26,23.98,24.13,23.82,23.82,21691,23.98,24.13,23.82,23.82,21691,0.0,1.0
2015-05-27,24.41,24.49,23.97,23.98,18886,24.41,24.49,23.97,23.98,18886,0.0,1.0
2015-05-28,24.94,25.0,24.48,24.5,25677,24.94,25.0,24.48,24.5,25677,0.0,1.0
2015-05-29,24.55,25.0,24.5,24.91,40543,24.55,25.0,24.5,24.91,40543,0.0,1.0
2015-06-01,24.64,25.05,24.56,24.85,50469,24.64,25.05,24.56,24.85,50469,0.0,1.0
2015-06-02,24.55,24.83,24.5,24.5,14013,24.55,24.83,24.5,24.5,14013,0.0,1.0
2015-06-03,24.59,24.91,24.5,24.52,18025,24.59,24.91,24.5,24.52,18025,0.0,1.0
2015-06-04,24.52,24.98,24.5,24.5,39447,24.52,24.98,24.5,24.5,39447,0.0,1.0
2015-06-05,24.64,24.67,24.29,24.42,23498,24.64,24.67,24.29,24.42,23498,0.0,1.0
2015-06-08,24.36,24.89,24.36,24.7,31755,24.36,24.89,24.36,24.7,31755,0.0,1.0
2015-06-09,24.21,24.373,24.13,24.13,31650,24.21,24.373,24.13,24.13,31650,0.0,1.0
2015-06-10,24.19,24.33,24.14,24.3,37526,24.19,24.33,24.14,24.3,37526,0.0,1.0
2015-06-11,24.23,24.39,24.06,24.39,19756,24.23,24.39,24.06,24.39,19756,0.0,1.0
2015-06-12,24.15,24.43,24.05,24.05,11198,24.15,24.43,24.05,24.05,11198,0.0,1.0
2015-06-15,25.46,25.87,24.06,24.14,44381,25.46,25.87,24.06,24.14,44381,0.0,1.0
2015-06-16,25.26,25.75,25.25,25.53,15212,25.26,25.75,25.25,25.53,15212,0.0,1.0
2015-06-17,25.51,25.86,24.63,25.26,10207,25.51,25.86,24.63,25.26,10207,0.0,1.0
2015-06-18,25.58,25.9,25.42,25.44,16312,25.58,25.9,25.42,25.44,16312,0.0,1.0
2015-06-19,25.78,25.96,25.63,25.7,29978,25.78,25.96,25.63,25.7,29978,0.0,1.0
2015-06-22,25.54,25.865,25.43,25.84,36875,25.54,25.865,25.43,25.84,36875,0.0,1.0
2015-06-23,25.23,25.601,25.18,25.55,31020,25.23,25.601,25.18,25.55,31020,0.0,1.0
2015-06-24,24.62,25.28,24.43,25.26,32943,24.62,25.28,24.43,25.26,32943,0.0,1.0
2015-06-25,24.13,24.62,24.1,24.55,67043,24.13,24.62,24.1,24.55,67043,0.0,1.0
2015-06-26,24.1,24.41,23.92,24.29,66638,24.1,24.41,23.92,24.29,66638,0.0,1.0
2015-06-29,23.71,24.11,23.64,23.93,46629,23.71,24.11,23.64,23.93,46629,0.0,1.0
2015-06-30,23.5,23.83,23.39,23.79,74652,23.5,23.83,23.39,23.79,74652,0.0,1.0
2015-07-01,23.0,23.73,22.93,23.73,56061,23.0,23.73,22.93,23.73,56061,0.0,1.0
2015-07-02,22.82,23.09,22.8,23.06,42757,22.82,23.09,22.8,23.06,42757,0.0,1.0
2015-07-06,22.79,22.98,22.68,22.71,23589,22.79,22.98,22.68,22.71,23589,0.0,1.0
2015-07-07,22.73,22.92,22.6,22.75,34260,22.73,22.92,22.6,22.75,34260,0.0,1.0
2015-07-08,22.63,22.97,22.24,22.59,37162,22.63,22.97,22.24,22.59,37162,0.0,1.0
2015-07-09,22.61,23.05,22.58,22.87,32509,22.61,23.05,22.58,22.87,32509,0.0,1.0
2015-07-10,22.69,22.9,22.53,22.83,53595,22.69,22.9,22.53,22.83,53595,0.0,1.0
2015-07-13,22.85,22.98,22.762,22.8,36396,22.85,22.98,22.762,22.8,36396,0.0,1.0
2015-07-14,22.94,23.17,22.79,22.92,27161,22.94,23.17,22.79,22.92,27161,0.0,1.0
2015-07-15,22.61,23.38,22.5,22.88,27372,22.61,23.38,22.5,22.88,27372,0.0,1.0
2015-07-16,22.64,22.83,22.51,22.67,21918,22.64,22.83,22.51,22.67,21918,0.0,1.0
2015-07-17,22.58,22.72,22.56,22.59,31554,22.58,22.72,22.56,22.59,31554,0.0,1.0
2015-07-20,22.59,22.7,22.56,22.62,13577,22.59,22.7,22.56,22.62,13577,0.0,1.0
2015-07-21,22.44,22.74,22.335,22.56,38883,22.44,22.74,22.335,22.56,38883,0.0,1.0
2015-07-22,22.6,22.75,22.23,22.38,89872,22.6,22.75,22.23,22.38,89872,0.0,1.0
2015-07-23,22.78,23.07,22.31,22.7,45362,22.78,23.07,22.31,22.7,45362,0.0,1.0
2015-07-24,22.62,23.36,22.54,22.83,39768,22.62,23.36,22.54,22.83,39768,0.0,1.0
2015-07-27,22.63,22.82,22.54,22.57,17099,22.63,22.82,22.54,22.57,17099,0.0,1.0
2015-07-28,23.62,23.8142,22.215,22.64,38643,23.62,23.8142,22.215,22.64,38643,0.0,1.0
2015-07-29,23.73,23.925,23.28,23.63,11331,23.73,23.925,23.28,23.63,11331,0.0,1.0
2015-07-30,23.63,23.83,23.24,23.78,16733,23.63,23.83,23.24,23.78,16733,0.0,1.0
2015-07-31,23.66,23.93,23.58,23.58,15588,23.66,23.93,23.58,23.58,15588,0.0,1.0
2015-08-03,23.67,23.92,23.53,23.75,17951,23.67,23.92,23.53,23.75,17951,0.0,1.0
2015-08-04,23.68,23.75,23.51,23.68,22118,23.68,23.75,23.51,23.68,22118,0.0,1.0
2015-08-05,23.33,23.8,23.13,23.66,46076,23.33,23.8,23.13,23.66,46076,0.0,1.0
2015-08-06,22.64,23.47,22.64,23.47,26682,22.64,23.47,22.64,23.47,26682,0.0,1.0
2015-08-07,22.17,22.57,21.53,22.52,53056,22.17,22.57,21.53,22.52,53056,0.0,1.0
2015-08-10,23.04,23.32,21.88,22.32,34439,23.04,23.32,21.88,22.32,34439,0.0,1.0
2015-08-11,22.89,23.15,22.69,22.88,18587,22.89,23.15,22.69,22.88,18587,0.0,1.0
2015-08-12,23.57,23.6,22.43,22.92,31751,23.57,23.6,22.43,22.92,31751,0.0,1.0
2015-08-13,23.26,23.64,23.255,23.54,5042,23.26,23.64,23.255,23.54,5042,0.0,1.0
2015-08-14,23.86,23.95,23.23,23.23,5080,23.86,23.95,23.23,23.23,5080,0.0,1.0
2015-08-17,23.24,24.03,23.15,23.71,3362,23.24,24.03,23.15,23.71,3362,0.0,1.0
2015-08-18,22.4,23.41,22.19,23.22,16359,22.4,23.41,22.19,23.22,16359,0.0,1.0
2015-08-19,22.41,22.55,22.14,22.4,18584,22.41,22.55,22.14,22.4,18584,0.0,1.0
2015-08-20,22.44,22.61,22.09,22.26,23655,22.44,22.61,22.09,22.26,23655,0.0,1.0
2015-08-21,22.62,22.81,22.11,22.11,26910,22.62,22.81,22.11,22.11,26910,0.0,1.0
2015-08-24,21.91,22.24,21.4,22.0,53143,21.91,22.24,21.4,22.0,53143,0.0,1.0
2015-08-25,21.02,22.46,20.9,22.38,42900,21.02,22.46,20.9,22.38,42900,0.0,1.0
2015-08-26,21.91,22.49,21.03,21.51,39845,21.91,22.49,21.03,21.51,39845,0.0,1.0
2015-08-27,21.65,22.27,21.21,21.91,78498,21.65,22.27,21.21,21.91,78498,0.0,1.0
2015-08-28,22.94,23.0,21.37,21.44,28397,22.94,23.0,21.37,21.44,28397,0.0,1.0
2015-08-31,22.86,22.96,22.1,22.96,72176,22.86,22.96,22.1,22.96,72176,0.0,1.0
2015-09-01,22.29,22.78,21.79,22.51,52351,22.29,22.78,21.79,22.51,52351,0.0,1.0
2015-09-02,22.63,22.66,21.61,22.54,68918,22.63,22.66,21.61,22.54,68918,0.0,1.0
2015-09-03,23.16,23.48,22.16,22.61,34598,23.16,23.48,22.16,22.61,34598,0.0,1.0
2015-09-04,22.78,23.2,22.65,22.99,37919,22.78,23.2,22.65,22.99,37919,0.0,1.0
2015-09-08,22.14,23.002,21.8,22.99,55524,22.14,23.002,21.8,22.99,55524,0.0,1.0
2015-09-09,21.3,22.23,21.08,22.23,119028,21.3,22.23,21.08,22.23,119028,0.0,1.0
2015-09-10,26.54,27.4025,22.31,23.47,285834,26.54,27.4025,22.31,23.47,285834,0.0,1.0
2015-09-11,25.86,27.29,25.59,26.3,223863,25.86,27.29,25.59,26.3,223863,0.0,1.0
2015-09-14,25.5,26.1,25.03,25.78,72828,25.5,26.1,25.03,25.78,72828,0.0,1.0
2015-09-15,25.69,26.66,25.12,25.43,145365,25.69,26.66,25.12,25.43,145365,0.0,1.0
2015-09-16,26.23,26.5,25.885,25.91,90793,26.23,26.5,25.885,25.91,90793,0.0,1.0
2015-09-17,26.72,27.09,25.976,26.215,93675,26.72,27.09,25.976,26.215,93675,0.0,1.0
2015-09-18,26.32,27.1,25.9,26.36,169677,26.32,27.1,25.9,26.36,169677,0.0,1.0
2015-09-21,26.91,27.19,26.3,26.69,93111,26.91,27.19,26.3,26.69,93111,0.0,1.0
2015-09-22,26.8,26.97,26.51,26.89,66369,26.8,26.97,26.51,26.89,66369,0.0,1.0
2015-09-23,26.93,27.34,26.51,27.0,47492,26.93,27.34,26.51,27.0,47492,0.0,1.0
2015-09-24,27.17,27.26,26.81,26.93,85551,27.17,27.26,26.81,26.93,85551,0.0,1.0
2015-09-25,26.8,27.444,26.79,27.37,67108,26.8,27.444,26.79,27.37,67108,0.0,1.0
2015-09-28,27.44,27.628,26.67,26.87,66868,27.44,27.628,26.67,26.87,66868,0.0,1.0
2015-09-29,27.47,28.16,27.25,27.31,85865,27.47,28.16,27.25,27.31,85865,0.0,1.0
2015-09-30,27.25,27.71,26.85,27.71,44619,27.25,27.71,26.85,27.71,44619,0.0,1.0
2015-10-01,27.2,27.4,26.99,27.36,56315,27.2,27.4,26.99,27.36,56315,0.0,1.0
2015-10-02,28.45,28.46,27.01,27.12,70209,28.45,28.46,27.01,27.12,70209,0.0,1.0
2015-10-05,28.86,29.21,28.45,28.56,70553,28.86,29.21,28.45,28.56,70553,0.0,1.0
2015-10-06,29.0,29.31,27.8275,28.77,45328,29.0,29.31,27.8275,28.77,45328,0.0,1.0
2015-10-07,29.27,29.48,28.41,29.05,44720,29.27,29.48,28.41,29.05,44720,0.0,1.0
2015-10-08,29.49,29.6,28.97,29.05,71114,29.49,29.6,28.97,29.05,71114,0.0,1.0
2015-10-09,29.25,29.56,28.9,29.56,66862,29.25,29.56,28.9,29.56,66862,0.0,1.0
2015-10-12,29.37,29.5,28.62,29.08,45854,29.37,29.5,28.62,29.08,45854,0.0,1.0
2015-10-13,28.83,29.5,28.67,29.3,29846,28.83,29.5,28.67,29.3,29846,0.0,1.0
2015-10-14,28.36,28.95,28.3,28.95,32371,28.36,28.95,28.3,28.95,32371,0.0,1.0
2015-10-15,29.17,29.24,28.2659,28.36,23539,29.17,29.24,28.2659,28.36,23539,0.0,1.0
2015-10-16,28.77,29.31,28.54,29.31,30189,28.77,29.31,28.54,29.31,30189,0.0,1.0
2015-10-19,28.91,28.96,28.4,28.53,53226,28.91,28.96,28.4,28.53,53226,0.0,1.0
2015-10-20,28.94,29.25,28.75,28.79,28813,28.94,29.25,28.75,28.79,28813,0.0,1.0
2015-10-21,29.07,29.34,28.95,28.98,25370,29.07,29.34,28.95,28.98,25370,0.0,1.0
2015-10-22,29.87,29.88,29.16,29.16,38026,29.87,29.88,29.16,29.16,38026,0.0,1.0
2015-10-23,29.98,30.0,29.57,30.0,25337,29.98,30.0,29.57,30.0,25337,0.0,1.0
2015-10-26,28.88,29.86,28.83,29.79,19432,28.88,29.86,28.83,29.79,19432,0.0,1.0
2015-10-27,28.31,28.85,28.12,28.8,33378,28.31,28.85,28.12,28.8,33378,0.0,1.0
2015-10-28,28.96,28.97,28.03,28.25,26026,28.96,28.97,28.03,28.25,26026,0.0,1.0
2015-10-29,28.8,29.19,28.56,28.85,41670,28.8,29.19,28.56,28.85,41670,0.0,1.0
2015-10-30,28.38,28.76,28.16,28.76,42357,28.38,28.76,28.16,28.76,42357,0.0,1.0
2015-11-02,30.09,30.13,28.55,28.86,60521,30.09,30.13,28.55,28.86,60521,0.0,1.0
2015-11-03,31.1,31.3499,30.09,30.09,131454,31.1,31.3499,30.09,30.09,131454,0.0,1.0
2015-11-04,31.1,31.98,30.83,31.32,84751,31.1,31.98,30.83,31.32,84751,0.0,1.0
2015-11-05,31.12,31.26,30.8619,31.1,42455,31.12,31.26,30.8619,31.1,42455,0.0,1.0
2015-11-06,29.88,30.94,27.6,30.21,131001,29.88,30.94,27.6,30.21,131001,0.0,1.0
2015-11-09,29.41,29.78,29.31,29.72,42927,29.41,29.78,29.31,29.72,42927,0.0,1.0
2015-11-10,29.51,29.63,29.38,29.47,41092,29.51,29.63,29.38,29.47,41092,0.0,1.0
2015-11-11,29.3,29.62,29.23,29.6,25077,29.3,29.62,29.23,29.6,25077,0.0,1.0
2015-11-12,28.73,29.22,28.545,29.08,45944,28.73,29.22,28.545,29.08,45944,0.0,1.0
2015-11-13,28.77,29.115,28.32,28.88,30890,28.77,29.115,28.32,28.88,30890,0.0,1.0
2015-11-16,29.44,29.53,28.73,28.91,57579,29.44,29.53,28.73,28.91,57579,0.0,1.0
2015-11-17,29.43,29.51,28.85,29.45,39450,29.43,29.51,28.85,29.45,39450,0.0,1.0
2015-11-18,29.0,29.43,28.67,29.43,43592,29.0,29.43,28.67,29.43,43592,0.0,1.0
2015-11-19,28.59,29.181,28.53,29.01,53562,28.59,29.181,28.53,29.01,53562,0.0,1.0
2015-11-20,29.02,29.15,28.53,28.81,51235,29.02,29.15,28.53,28.81,51235,0.0,1.0
2015-11-23,29.39,29.58,28.86,29.09,36011,29.39,29.58,28.86,29.09,36011,0.0,1.0
2015-11-24,29.45,29.5,29.09,29.435,19697,29.45,29.5,29.09,29.435,19697,0.0,1.0
2015-11-25,29.44,29.62,29.075,29.42,31019,29.44,29.62,29.075,29.42,31019,0.0,1.0
2015-11-27,29.47,29.92,29.2728,29.45,17022,29.47,29.92,29.2728,29.45,17022,0.0,1.0
2015-11-30,29.23,30.17,29.14,29.47,60594,29.23,30.17,29.14,29.47,60594,0.0,1.0
2015-12-01,29.55,29.85,28.88,29.29,64228,29.55,29.85,28.88,29.29,64228,0.0,1.0
2015-12-02,29.12,29.475,28.81,29.39,46184,29.12,29.475,28.81,29.39,46184,0.0,1.0
2015-12-03,29.48,29.53,28.8,29.09,34010,29.48,29.53,28.8,29.09,34010,0.0,1.0
2015-12-04,30.39,30.6,29.46,29.46,40505,30.39,30.6,29.46,29.46,40505,0.0,1.0
2015-12-07,30.72,30.93,30.47,30.47,41318,30.72,30.93,30.47,30.47,41318,0.0,1.0
2015-12-08,31.98,32.16,30.39,30.55,103538,31.98,32.16,30.39,30.55,103538,0.0,1.0
2015-12-09,32.01,32.25,31.59,32.03,57477,32.01,32.25,31.59,32.03,57477,0.0,1.0
2015-12-10,31.94,32.09,30.9301,31.9,43587,31.94,32.09,30.9301,31.9,43587,0.0,1.0
2015-12-11,31.8,32.08,30.659,31.43,40854,31.8,32.08,30.659,31.43,40854,0.0,1.0
2015-12-14,31.71,31.91,31.18,31.83,63965,31.71,31.91,31.18,31.83,63965,0.0,1.0
2015-12-15,31.93,31.95,31.54,31.95,48164,31.93,31.95,31.54,31.95,48164,0.0,1.0
2015-12-16,31.94,32.14,31.83,32.14,37443,31.94,32.14,31.83,32.14,37443,0.0,1.0
2015-12-17,31.56,31.95,31.49,31.95,30760,31.56,31.95,31.49,31.95,30760,0.0,1.0
2015-12-18,30.61,31.56,30.6,31.56,33325,30.61,31.56,30.6,31.56,33325,0.0,1.0
2015-12-21,31.29,31.31,30.72,30.91,9808,31.29,31.31,30.72,30.91,9808,0.0,1.0
2015-12-22,31.6,31.7,31.06,31.57,40585,31.6,31.7,31.06,31.57,40585,0.0,1.0
2015-12-23,31.16,31.65,31.1,31.65,28327,31.16,31.65,31.1,31.65,28327,0.0,1.0
2015-12-24,32.02,32.64,31.28,31.38,50645,32.02,32.64,31.28,31.38,50645,0.0,1.0
2015-12-28,32.3,32.39,31.8,31.8,60941,32.3,32.39,31.8,31.8,60941,0.0,1.0
2015-12-29,32.71,32.94,32.34,32.54,54033,32.71,32.94,32.34,32.54,54033,0.0,1.0
2015-12-30,32.36,32.66,32.27,32.57,41569,32.36,32.66,32.27,32.57,41569,0.0,1.0
2015-12-31,32.27,32.75,31.1905,32.38,118247,32.27,32.75,31.1905,32.38,118247,0.0,1.0
2016-01-04,29.47,31.63,29.29,31.63,94638,29.47,31.63,29.29,31.63,94638,0.0,1.0
2016-01-05,29.65,29.82,29.01,29.58,56558,29.65,29.82,29.01,29.58,56558,0.0,1.0
2016-01-06,29.68,29.76,29.2436,29.32,30329,29.68,29.76,29.2436,29.32,30329,0.0,1.0
2016-01-07,29.49,29.72,29.05,29.23,77349,29.49,29.72,29.05,29.23,77349,0.0,1.0
2016-01-08,28.84,29.68,28.73,29.61,45269,28.84,29.68,28.73,29.61,45269,0.0,1.0
2016-01-11,27.91,28.73,27.52,28.73,65292,27.91,28.73,27.52,28.73,65292,0.0,1.0
2016-01-12,29.3,29.31,27.78,27.92,54494,29.3,29.31,27.78,27.92,54494,0.0,1.0
2016-01-13,28.33,29.51,28.17,29.51,34271,28.33,29.51,28.17,29.51,34271,0.0,1.0
2016-01-14,28.85,29.14,27.9,28.29,45556,28.85,29.14,27.9,28.29,45556,0.0,1.0
2016-01-15,27.06,28.28,26.39,28.15,31051,27.06,28.28,26.39,28.15,31051,0.0,1.0
2016-01-19,27.54,27.8,26.76,27.3,47486,27.54,27.8,26.76,27.3,47486,0.0,1.0
2016-01-20,26.8,27.05,25.5701,26.98,65344,26.8,27.05,25.5701,26.98,65344,0.0,1.0
2016-01-21,27.06,27.385,26.6,26.93,51191,27.06,27.385,26.6,26.93,51191,0.0,1.0
2016-01-22,27.53,27.62,27.2,27.42,36980,27.53,27.62,27.2,27.42,36980,0.0,1.0
2016-01-25,27.05,27.73,26.9,27.47,17388,27.05,27.73,26.9,27.47,17388,0.0,1.0
2016-01-26,27.41,27.85,27.0,27.14,31771,27.41,27.85,27.0,27.14,31771,0.0,1.0
2016-01-27,26.98,27.45,26.83,27.45,28990,26.98,27.45,26.83,27.45,28990,0.0,1.0
2016-01-28,26.78,27.39,26.72,27.09,26927,26.78,27.39,26.72,27.09,26927,0.0,1.0
2016-01-29,27.87,27.94,26.96,26.96,24772,27.87,27.94,26.96,26.96,24772,0.0,1.0
2016-02-01,27.78,28.09,27.585,27.75,20716,27.78,28.09,27.585,27.75,20716,0.0,1.0
2016-02-02,27.43,28.04,27.35,27.51,30293,27.43,28.04,27.35,27.51,30293,0.0,1.0
2016-02-03,27.34,27.59,26.87,27.59,23124,27.34,27.59,26.87,27.59,23124,0.0,1.0
2016-02-04,26.28,27.682,26.03,27.31,61100,26.28,27.682,26.03,27.31,61100,0.0,1.0
2016-02-05,24.47,26.36,24.04,26.25,56115,24.47,26.36,24.04,26.25,56115,0.0,1.0
2016-02-08,26.1,26.3636,24.2235,24.54,73579,26.1,26.3636,24.2235,24.54,73579,0.0,1.0
2016-02-09,26.3,26.8797,25.52,25.83,20232,26.3,26.8797,25.52,25.83,20232,0.0,1.0
2016-02-10,26.54,27.02,26.0,26.37,41487,26.54,27.02,26.0,26.37,41487,0.0,1.0
2016-02-11,26.04,26.276,25.68,26.1,49767,26.04,26.276,25.68,26.1,49767,0.0,1.0
2016-02-12,25.65,26.44,25.345,26.42,32888,25.65,26.44,25.345,26.42,32888,0.0,1.0
2016-02-16,26.49,26.6,25.61,25.78,40407,26.49,26.6,25.61,25.78,40407,0.0,1.0
2016-02-17,25.93,26.71,25.93,26.67,36169,25.93,26.71,25.93,26.67,36169,0.0,1.0
2016-02-18,25.7,26.21,25.67,26.03,20237,25.7,26.21,25.67,26.03,20237,0.0,1.0
2016-02-19,26.16,26.24,25.63,25.63,24187,26.16,26.24,25.63,25.63,24187,0.0,1.0
2016-02-22,25.96,27.15,25.85,26.53,43131,25.96,27.15,25.85,26.53,43131,0.0,1.0
2016-02-23,25.44,25.99,25.4,25.79,32277,25.44,25.99,25.4,25.79,32277,0.0,1.0
2016-02-24,25.98,26.07,25.14,25.14,26933,25.98,26.07,25.14,25.14,26933,0.0,1.0
2016-02-25,26.47,26.83,26.06,26.14,22998,26.47,26.83,26.06,26.14,22998,0.0,1.0
2016-02-26,25.89,26.5,25.69,26.45,31392,25.89,26.5,25.69,26.45,31392,0.0,1.0
2016-02-29,26.36,26.95,25.7975,25.7975,43290,26.36,26.95,25.7975,25.7975,43290,0.0,1.0
2016-03-01,26.15,26.63,25.95,26.63,28252,26.15,26.63,25.95,26.63,28252,0.0,1.0
2016-03-02,26.0,26.25,25.745,25.97,25963,26.0,26.25,25.745,25.97,25963,0.0,1.0
2016-03-03,26.09,26.14,25.63,25.89,27910,26.09,26.14,25.63,25.89,27910,0.0,1.0
2016-03-04,25.98,26.68,25.88,26.12,39083,25.98,26.68,25.88,26.12,39083,0.0,1.0
2016-03-07,26.17,26.3,25.48,25.87,46923,26.17,26.3,25.48,25.87,46923,0.0,1.0
2016-03-08,26.56,26.8353,26.06,26.12,36661,26.56,26.8353,26.06,26.12,36661,0.0,1.0
2016-03-09,26.32,26.86,26.27,26.55,26945,26.32,26.86,26.27,26.55,26945,0.0,1.0
2016-03-10,25.52,26.49,25.39,26.45,19656,25.52,26.49,25.39,26.45,19656,0.0,1.0
2016-03-11,25.62,25.85,25.54,25.64,60313,25.62,25.85,25.54,25.64,60313,0.0,1.0
2016-03-14,25.56,25.81,25.42,25.81,21772,25.56,25.81,25.42,25.81,21772,0.0,1.0
2016-03-15,24.9,25.59,24.65,25.47,32667,24.9,25.59,24.65,25.47,32667,0.0,1.0
2016-03-16,24.89,25.08,24.59,25.01,36667,24.89,25.08,24.59,25.01,36667,0.0,1.0
2016-03-17,25.76,25.96,24.77,24.94,35146,25.76,25.96,24.77,24.94,35146,0.0,1.0
2016-03-18,26.07,26.23,25.25,25.93,59863,26.07,26.23,25.25,25.93,59863,0.0,1.0
2016-03-21,26.04,26.26,25.88,26.02,50331,26.04,26.26,25.88,26.02,50331,0.0,1.0
2016-03-22,26.25,26.39,25.81,25.88,42426,26.25,26.39,25.81,25.88,42426,0.0,1.0
2016-03-23,26.25,26.305,25.95,26.26,35344,26.25,26.305,25.95,26.26,35344,0.0,1.0
2016-03-24,26.62,26.76,26.08,26.16,19936,26.62,26.76,26.08,26.16,19936,0.0,1.0
2016-03-28,26.75,27.08,26.42,26.47,47986,26.75,27.08,26.42,26.47,47986,0.0,1.0
2016-03-29,27.92,28.04,26.78,26.8,40091,27.92,28.04,26.78,26.8,40091,0.0,1.0
2016-03-30,27.76,28.07,27.5,28.07,32420,27.76,28.07,27.5,28.07,32420,0.0,1.0
2016-03-31,27.87,28.02,27.5,27.9,31486,27.87,28.02,27.5,27.9,31486,0.0,1.0
2016-04-01,28.33,28.47,27.72,27.72,26488,28.33,28.47,27.72,27.72,26488,0.0,1.0
2016-04-04,28.56,28.77,28.34,28.44,19423,28.56,28.77,28.34,28.44,19423,0.0,1.0
2016-04-05,28.39,29.27,28.18,28.44,54624,28.39,29.27,28.18,28.44,54624,0.0,1.0
2016-04-06,28.29,28.75,27.96,28.36,66683,28.29,28.75,27.96,28.36,66683,0.0,1.0
2016-04-07,28.49,28.87,28.14,28.14,50946,28.49,28.87,28.14,28.14,50946,0.0,1.0
2016-04-08,31.63,31.88,29.82,29.91,93450,31.63,31.88,29.82,29.91,93450,0.0,1.0
2016-04-11,31.26,31.95,31.02,31.76,52191,31.26,31.95,31.02,31.76,52191,0.0,1.0
2016-04-12,30.95,31.87,30.8,31.27,21746,30.95,31.87,30.8,31.27,21746,0.0,1.0
2016-04-13,30.94,31.2,30.56,31.2,25609,30.94,31.2,30.56,31.2,25609,0.0,1.0
2016-04-14,30.58,31.35,30.23,30.64,49183,30.58,31.35,30.23,30.64,49183,0.0,1.0
2016-04-15,30.56,30.83,30.33,30.5,23504,30.56,30.83,30.33,30.5,23504,0.0,1.0
2016-04-18,31.14,31.31,27.201,30.5,27390,31.14,31.31,27.201,30.5,27390,0.0,1.0
2016-04-19,30.98,31.22,30.82,31.22,28815,30.98,31.22,30.82,31.22,28815,0.0,1.0
2016-04-20,30.65,31.0,30.4,30.84,12307,30.65,31.0,30.4,30.84,12307,0.0,1.0
2016-04-21,30.48,30.6,30.08,30.53,28591,30.48,30.6,30.08,30.53,28591,0.0,1.0
2016-04-22,30.45,30.71,30.29,30.56,22301,30.45,30.71,30.29,30.56,22301,0.0,1.0
2016-04-25,30.52,30.7,30.29,30.33,27582,30.52,30.7,30.29,30.33,27582,0.0,1.0
2016-04-26,30.33,30.74,29.99,30.51,28821,30.33,30.74,29.99,30.51,28821,0.0,1.0
2016-04-27,30.68,30.78,30.1,30.43,24768,30.68,30.78,30.1,30.43,24768,0.0,1.0
2016-04-28,30.64,30.92,30.35,30.53,37834,30.64,30.92,30.35,30.53,37834,0.0,1.0
2016-04-29,30.21,30.7,30.1296,30.51,18565,30.21,30.7,30.1296,30.51,18565,0.0,1.0
2016-05-02,31.27,31.32,30.5,30.65,40700,31.27,31.32,30.5,30.65,40700,0.0,1.0
2016-05-03,30.71,31.115,30.57,31.08,30949,30.71,31.115,30.57,31.08,30949,0.0,1.0
2016-05-04,30.21,31.11,30.07,30.58,18878,30.21,31.11,30.07,30.58,18878,0.0,1.0
2016-05-05,30.35,30.53,29.665,29.665,28370,30.35,30.53,29.665,29.665,28370,0.0,1.0
2016-05-06,30.81,31.02,30.07,30.632,26406,30.81,31.02,30.07,30.632,26406,0.0,1.0
2016-05-09,30.63,31.1683,30.48,30.67,27174,30.63,31.1683,30.48,30.67,27174,0.0,1.0
2016-05-10,31.37,31.54,30.8401,30.95,44840,31.37,31.54,30.8401,30.95,44840,0.0,1.0
2016-05-11,29.82,31.11,29.75,31.11,40522,29.82,31.11,29.75,31.11,40522,0.0,1.0
2016-05-12,29.02,29.89,29.0,29.85,36584,29.02,29.89,29.0,29.85,36584,0.0,1.0
2016-05-13,28.93,29.0,28.49,28.92,29724,28.93,29.0,28.49,28.92,29724,0.0,1.0
2016-05-16,29.07,29.225,28.84,29.06,42092,29.07,29.225,28.84,29.06,42092,0.0,1.0
2016-05-17,26.97,28.76,26.93,28.76,71335,26.97,28.76,26.93,28.76,71335,0.0,1.0
2016-05-18,27.55,27.9,26.69,26.94,30482,27.55,27.9,26.69,26.94,30482,0.0,1.0
2016-05-19,27.55,27.66,27.29,27.29,15771,27.55,27.66,27.29,27.29,15771,0.0,1.0
2016-05-20,27.92,28.08,27.475,27.68,12363,27.92,28.08,27.475,27.68,12363,0.0,1.0
2016-05-23,27.95,28.21,27.47,27.8,57415,27.95,28.21,27.47,27.8,57415,0.0,1.0
2016-05-24,28.76,29.03,28.12,28.17,37143,28.76,29.03,28.12,28.17,37143,0.0,1.0
2016-05-25,28.46,28.89,28.28,28.89,23402,28.46,28.89,28.28,28.89,23402,0.0,1.0
2016-05-26,28.8,28.97,28.22,28.32,16525,28.8,28.97,28.22,28.32,16525,0.0,1.0
2016-05-27,28.58,28.74,28.49,28.652,17203,28.58,28.74,28.49,28.652,17203,0.0,1.0
2016-05-31,28.25,28.6,28.15,28.6,18877,28.25,28.6,28.15,28.6,18877,0.0,1.0
2016-06-01,28.66,28.83,27.97,28.14,43961,28.66,28.83,27.97,28.14,43961,0.0,1.0
2016-06-02,29.01,29.09,28.21,28.6,27265,29.01,29.09,28.21,28.6,27265,0.0,1.0
2016-06-03,29.05,29.23,28.8,29.14,26673,29.05,29.23,28.8,29.14,26673,0.0,1.0
2016-06-06,29.88,30.04,29.11,29.12,32792,29.88,30.04,29.11,29.12,32792,0.0,1.0
2016-06-07,30.14,30.22,29.64,30.01,34370,30.14,30.22,29.64,30.01,34370,0.0,1.0
2016-06-08,30.16,30.5,30.09,30.46,32762,30.16,30.5,30.09,30.46,32762,0.0,1.0
2016-06-09,30.24,30.26,29.61,30.23,38272,30.24,30.26,29.61,30.23,38272,0.0,1.0
2016-06-10,30.24,30.25,29.87,29.89,44853,30.24,30.25,29.87,29.89,44853,0.0,1.0
2016-06-13,30.55,30.96,30.15,30.15,29443,30.55,30.96,30.15,30.15,29443,0.0,1.0
2016-06-14,30.34,30.75,29.75,30.31,23627,30.34,30.75,29.75,30.31,23627,0.0,1.0
2016-06-15,29.85,30.95,29.55,30.4,37064,29.85,30.95,29.55,30.4,37064,0.0,1.0
2016-06-16,29.84,29.93,29.38,29.72,19549,29.84,29.93,29.38,29.72,19549,0.0,1.0
2016-06-17,29.08,29.93,28.86,29.93,55653,29.08,29.93,28.86,29.93,55653,0.0,1.0
2016-06-20,29.73,30.19,29.37,29.37,19656,29.73,30.19,29.37,29.37,19656,0.0,1.0
2016-06-21,29.84,29.9959,29.33,29.9,31679,29.84,29.9959,29.33,29.9,31679,0.0,1.0
2016-06-22,31.66,32.34,29.59,29.85,178031,31.66,32.34,29.59,29.85,178031,0.0,1.0
2016-06-23,32.1,32.5,31.6,31.63,68046,32.1,32.5,31.6,31.63,68046,0.0,1.0
2016-06-24,31.25,31.59,30.4308,30.7,77907,31.25,31.59,30.4308,30.7,77907,0.0,1.0
2016-06-27,31.0,31.85,30.42,30.87,46817,31.0,31.85,30.42,30.87,46817,0.0,1.0
2016-06-28,30.73,31.21,30.5,31.09,29356,30.73,31.21,30.5,31.09,29356,0.0,1.0
2016-06-29,31.34,31.53,30.89,31.02,46486,31.34,31.53,30.89,31.02,46486,0.0,1.0
2016-06-30,32.06,32.1,31.25,31.25,41395,32.06,32.1,31.25,31.25,41395,0.0,1.0
2016-07-01,31.14,32.25,30.65,32.03,59523,31.14,32.25,30.65,32.03,59523,0.0,1.0
2016-07-05,31.46,31.88,30.43,30.79,42146,31.46,31.88,30.43,30.79,42146,0.0,1.0
2016-07-06,31.45,31.64,31.045,31.18,14705,31.45,31.64,31.045,31.18,14705,0.0,1.0
2016-07-07,31.59,31.74,31.32,31.36,35108,31.59,31.74,31.32,31.36,35108,0.0,1.0
2016-07-08,31.96,32.3,31.83,31.93,40741,31.96,32.3,31.83,31.93,40741,0.0,1.0
2016-07-11,32.0,32.01,31.8,32.01,28929,32.0,32.01,31.8,32.01,28929,0.0,1.0
2016-07-12,31.96,32.0,31.85,32.0,31453,31.96,32.0,31.85,32.0,31453,0.0,1.0
2016-07-13,31.98,32.235,31.83,32.0,41491,31.98,32.235,31.83,32.0,41491,0.0,1.0
2016-07-14,31.63,32.08,31.33,32.08,29127,31.63,32.08,31.33,32.08,29127,0.0,1.0
2016-07-15,31.64,31.83,31.5,31.74,11187,31.64,31.83,31.5,31.74,11187,0.0,1.0
2016-07-18,30.87,31.815,30.81,31.72,27192,30.87,31.815,30.81,31.72,27192,0.0,1.0
2016-07-19,30.9,31.25,30.4703,30.4703,10680,30.9,31.25,30.4703,30.4703,10680,0.0,1.0
2016-07-20,31.95,32.0,30.967,31.25,32335,31.95,32.0,30.967,31.25,32335,0.0,1.0
2016-07-21,32.07,32.25,31.85,31.95,57657,32.07,32.25,31.85,31.95,57657,0.0,1.0
2016-07-22,31.98,32.49,31.9,31.99,39376,31.98,32.49,31.9,31.99,39376,0.0,1.0
2016-07-25,31.6,32.02,31.28,31.72,74283,31.6,32.02,31.28,31.72,74283,0.0,1.0
2016-07-26,31.41,31.75,31.37,31.65,20314,31.41,31.75,31.37,31.65,20314,0.0,1.0
2016-07-27,30.8,31.41,30.67,31.41,25386,30.8,31.41,30.67,31.41,25386,0.0,1.0
2016-07-28,30.23,30.87,30.23,30.72,14501,30.23,30.87,30.23,30.72,14501,0.0,1.0
2016-07-29,30.67,30.98,30.1,30.11,21583,30.67,30.98,30.1,30.11,21583,0.0,1.0
2016-08-01,30.66,30.82,30.1,30.82,27652,30.66,30.82,30.1,30.82,27652,0.0,1.0
2016-08-02,30.92,31.18,30.33,30.73,30572,30.92,31.18,30.33,30.73,30572,0.0,1.0
2016-08-03,31.75,31.84,30.66,30.66,28504,31.75,31.84,30.66,30.66,28504,0.0,1.0
2016-08-04,31.6,31.96,31.26,31.73,29050,31.6,31.96,31.26,31.73,29050,0.0,1.0
2016-08-05,32.79,32.92,31.8,31.88,93383,32.79,32.92,31.8,31.88,93383,0.0,1.0
2016-08-08,31.52,32.77,31.3918,32.74,30650,31.52,32.77,31.3918,32.74,30650,0.0,1.0
2016-08-09,30.8,31.52,30.621,31.52,21033,30.8,31.52,30.621,31.52,21033,0.0,1.0
2016-08-10,30.3,31.9899,30.2301,31.9899,42209,30.3,31.9899,30.2301,31.9899,42209,0.0,1.0
2016-08-11,30.23,30.569,30.185,30.56,40123,30.23,30.569,30.185,30.56,40123,0.0,1.0
2016-08-12,30.29,30.67,30.01,30.23,45232,30.29,30.67,30.01,30.23,45232,0.0,1.0
2016-08-15,30.86,30.97,29.86,30.08,43306,30.86,30.97,29.86,30.08,43306,0.0,1.0
2016-08-16,30.01,30.74,29.98,30.74,44343,30.01,30.74,29.98,30.74,44343,0.0,1.0
2016-08-17,30.17,30.4,29.85,30.11,22303,30.17,30.4,29.85,30.11,22303,0.0,1.0
2016-08-18,30.18,30.2799,29.91,30.07,29929,30.18,30.2799,29.91,30.07,29929,0.0,1.0
2016-08-19,30.44,30.7299,30.1778,30.22,32494,30.44,30.7299,30.1778,30.22,32494,0.0,1.0
2016-08-22,30.28,30.87,30.01,30.4,30451,30.28,30.87,30.01,30.4,30451,0.0,1.0
2016-08-23,30.5,30.74,30.33,30.74,28077,30.5,30.74,30.33,30.74,28077,0.0,1.0
2016-08-24,30.77,30.86,30.18,30.38,54647,30.77,30.86,30.18,30.38,54647,0.0,1.0
2016-08-25,30.88,30.94,30.3605,30.795,28370,30.88,30.94,30.3605,30.795,28370,0.0,1.0
2016-08-26,30.97,31.53,30.76,30.76,23276,30.97,31.53,30.76,30.76,23276,0.0,1.0
2016-08-29,31.59,31.83,30.81,30.94,24402,31.59,31.83,30.81,30.94,24402,0.0,1.0
2016-08-30,32.09,32.33,31.55,31.78,36545,32.09,32.33,31.55,31.78,36545,0.0,1.0
2016-08-31,32.02,32.18,31.575,31.99,33948,32.02,32.18,31.575,31.99,33948,0.0,1.0
2016-09-01,32.2,32.35,31.535,32.14,28399,32.2,32.35,31.535,32.14,28399,0.0,1.0
2016-09-02,32.68,32.85,30.431,32.37,83912,32.68,32.85,30.431,32.37,83912,0.0,1.0
2016-09-06,32.93,32.95,29.161,32.62,41479,32.93,32.95,29.161,32.62,41479,0.0,1.0
2016-09-07,33.08,33.12,32.78,32.84,52151,33.08,33.12,32.78,32.84,52151,0.0,1.0
2016-09-08,33.08,33.1,32.75,32.94,45464,33.08,33.1,32.75,32.94,45464,0.0,1.0
2016-09-09,33.27,33.38,32.87,33.05,173224,33.27,33.38,32.87,33.05,173224,0.0,1.0
2016-09-12,33.46,33.76,32.24,33.07,190349,33.46,33.76,32.24,33.07,190349,0.0,1.0
2016-09-13,33.63,34.0,30.5,31.71,187000,33.63,34.0,30.5,31.71,187000,0.0,1.0
2016-09-14,34.19,34.26,32.9,33.5,196818,34.19,34.26,32.9,33.5,196818,0.0,1.0
2016-09-15,34.13,34.29,33.6952,34.17,126528,34.13,34.29,33.6952,34.17,126528,0.0,1.0
2016-09-16,33.73,34.37,33.55,34.16,272336,33.73,34.37,33.55,34.16,272336,0.0,1.0
2016-09-19,34.24,34.27,33.57,33.97,82043,34.24,34.27,33.57,33.97,82043,0.0,1.0
2016-09-20,34.8,34.91,34.17,34.305,134114,34.8,34.91,34.17,34.305,134114,0.0,1.0
2016-09-21,35.02,35.33,33.65,35.0899,158047,35.02,35.33,33.65,35.0899,158047,0.0,1.0
2016-09-22,36.2,36.25,35.17,35.23,156289,36.2,36.25,35.17,35.23,156289,0.0,1.0
2016-09-23,36.45,36.86,35.67,36.04,174657,36.45,36.86,35.67,36.04,174657,0.0,1.0
2016-09-26,36.27,36.96,36.2,36.67,143574,36.27,36.96,36.2,36.67,143574,0.0,1.0
2016-09-27,36.25,36.39,34.6,36.19,61633,36.25,36.39,34.6,36.19,61633,0.0,1.0
2016-09-28,36.37,36.4,36.0,36.14,111887,36.37,36.4,36.0,36.14,111887,0.0,1.0
2016-09-29,36.19,36.4,36.05,36.22,46950,36.19,36.4,36.05,36.22,46950,0.0,1.0
2016-09-30,35.55,36.4,35.54,36.08,100183,35.55,36.4,35.54,36.08,100183,0.0,1.0
2016-10-03,35.94,36.0,35.39,35.53,46696,35.94,36.0,35.39,35.53,46696,0.0,1.0
2016-10-04,34.59,36.32,34.44,36.14,191421,34.59,36.32,34.44,36.14,191421,0.0,1.0
2016-10-05,33.71,35.01,33.71,34.84,101158,33.71,35.01,33.71,34.84,101158,0.0,1.0
2016-10-06,33.51,34.215,33.48,33.5,94726,33.51,34.215,33.48,33.5,94726,0.0,1.0
2016-10-07,32.72,33.62,32.305,33.62,87472,32.72,33.62,32.305,33.62,87472,0.0,1.0
2016-10-10,33.29,33.395,32.72,33.17,153104,33.29,33.395,32.72,33.17,153104,0.0,1.0
2016-10-11,32.09,33.13,32.09,33.05,42360,32.09,33.13,32.09,33.05,42360,0.0,1.0
2016-10-12,32.99,33.06,31.9101,32.08,71376,32.99,33.06,31.9101,32.08,71376,0.0,1.0
2016-10-13,32.47,32.86,32.255,32.79,50420,32.47,32.86,32.255,32.79,50420,0.0,1.0
2016-10-14,32.4,32.79,32.35,32.53,33226,32.4,32.79,32.35,32.53,33226,0.0,1.0
2016-10-17,32.4,32.74,32.12,32.2,49635,32.4,32.74,32.12,32.2,49635,0.0,1.0
2016-10-18,31.75,32.69,31.73,32.69,33899,31.75,32.69,31.73,32.69,33899,0.0,1.0
2016-10-19,31.59,32.13,31.3,31.64,38715,31.59,32.13,31.3,31.64,38715,0.0,1.0
2016-10-20,30.48,31.5,30.35,31.46,37798,30.48,31.5,30.35,31.46,37798,0.0,1.0
2016-10-21,30.81,30.86,30.05,30.3,39623,30.81,30.86,30.05,30.3,39623,0.0,1.0
2016-10-24,31.6,31.63,31.01,31.08,38058,31.6,31.63,31.01,31.08,38058,0.0,1.0
2016-10-25,31.51,31.8197,31.27,31.68,57573,31.51,31.8197,31.27,31.68,57573,0.0,1.0
2016-10-26,32.13,32.2,31.645,31.8,68330,32.13,32.2,31.645,31.8,68330,0.0,1.0
2016-10-27,32.3,32.64,32.1,32.26,53722,32.3,32.64,32.1,32.26,53722,0.0,1.0
2016-10-28,32.66,32.9,32.27,32.29,35809,32.66,32.9,32.27,32.29,35809,0.0,1.0
2016-10-31,32.7,32.85,32.5,32.6,34008,32.7,32.85,32.5,32.6,34008,0.0,1.0
2016-11-01,32.2,32.95,31.95,32.75,45995,32.2,32.95,31.95,32.75,45995,0.0,1.0
2016-11-02,31.55,32.3,31.3,32.05,26748,31.55,32.3,31.3,32.05,26748,0.0,1.0
2016-11-03,31.5,31.65,31.225,31.5,29759,31.5,31.65,31.225,31.5,29759,0.0,1.0
2016-11-04,31.5,31.65,31.1,31.25,52459,31.5,31.65,31.1,31.25,52459,0.0,1.0
2016-11-07,32.3,32.45,31.55,31.6,29755,32.3,32.45,31.55,31.6,29755,0.0,1.0
2016-11-08,34.75,35.372,30.9,30.9,105010,34.75,35.372,30.9,30.9,105010,0.0,1.0
2016-11-09,34.9,35.9,34.0,35.2,55391,34.9,35.9,34.0,35.2,55391,0.0,1.0
2016-11-10,32.85,34.6,32.45,34.6,56423,32.85,34.6,32.45,34.6,56423,0.0,1.0
2016-11-11,33.65,34.25,33.1,33.1,62399,33.65,34.25,33.1,33.1,62399,0.0,1.0
2016-11-14,33.3,34.85,33.2,33.6,43326,33.3,34.85,33.2,33.6,43326,0.0,1.0
2016-11-15,32.45,33.1,32.3,33.05,44895,32.45,33.1,32.3,33.05,44895,0.0,1.0
2016-11-16,33.3,33.35,32.325,32.325,22840,33.3,33.35,32.325,32.325,22840,0.0,1.0
2016-11-17,34.1,34.3,33.15,33.45,25027,34.1,34.3,33.15,33.45,25027,0.0,1.0
2016-11-18,34.7,34.7,34.05,34.05,33047,34.7,34.7,34.05,34.05,33047,0.0,1.0
2016-11-21,34.925,35.35,34.5,34.5,30102,34.925,35.35,34.5,34.5,30102,0.0,1.0
2016-11-22,35.2,35.8,34.55,34.9,66273,35.2,35.8,34.55,34.9,66273,0.0,1.0
2016-11-23,36.35,36.525,35.05,35.05,52359,36.35,36.525,35.05,35.05,52359,0.0,1.0
2016-11-25,36.3,37.55,35.8,36.3,15585,36.3,37.55,35.8,36.3,15585,0.0,1.0
2016-11-28,35.65,36.6,35.55,36.15,53071,35.65,36.6,35.55,36.15,53071,0.0,1.0
2016-11-29,35.3,36.5,35.3,35.8,49565,35.3,36.5,35.3,35.8,49565,0.0,1.0
2016-11-30,34.85,35.75,34.6,35.55,69905,34.85,35.75,34.6,35.55,69905,0.0,1.0
2016-12-01,34.05,35.65,33.65,34.8,28584,34.05,35.65,33.65,34.8,28584,0.0,1.0
2016-12-02,33.5,34.05,33.25,33.95,22397,33.5,34.05,33.25,33.95,22397,0.0,1.0
2016-12-05,34.95,35.15,33.65,33.75,63583,34.95,35.15,33.65,33.75,63583,0.0,1.0
2016-12-06,35.75,36.0,35.05,35.4,39700,35.75,36.0,35.05,35.4,39700,0.0,1.0
2016-12-07,35.85,36.4,35.75,35.75,52387,35.85,36.4,35.75,35.75,52387,0.0,1.0
2016-12-08,35.25,36.45,35.15,36.0,54245,35.25,36.45,35.15,36.0,54245,0.0,1.0
2016-12-09,35.95,36.15,35.03,35.5,64968,35.95,36.15,35.03,35.5,64968,0.0,1.0
2016-12-12,34.7,36.2,34.1,35.8,75901,34.7,36.2,34.1,35.8,75901,0.0,1.0
2016-12-13,34.95,35.75,34.4,34.75,77041,34.95,35.75,34.4,34.75,77041,0.0,1.0
2016-12-14,34.55,35.625,34.2,35.0,68054,34.55,35.625,34.2,35.0,68054,0.0,1.0
2016-12-15,35.25,35.55,34.15,34.7,71896,35.25,35.55,34.15,34.7,71896,0.0,1.0
2016-12-16,35.05,37.075,34.7,35.4,262067,35.05,37.075,34.7,35.4,262067,0.0,1.0
2016-12-19,34.5,35.7,34.25,35.0,61378,34.5,35.7,34.25,35.0,61378,0.0,1.0
2016-12-20,35.6,35.65,34.4354,34.5,46794,35.6,35.65,34.4354,34.5,46794,0.0,1.0
2016-12-21,35.35,36.25,35.25,35.5,16574,35.35,36.25,35.25,35.5,16574,0.0,1.0
2016-12-22,34.5,35.5,34.25,34.95,16463,34.5,35.5,34.25,34.95,16463,0.0,1.0
2016-12-23,35.25,35.25,34.35,34.45,7255,35.25,35.25,34.35,34.45,7255,0.0,1.0
2016-12-27,35.2,35.8,35.05,35.2,38611,35.2,35.8,35.05,35.2,38611,0.0,1.0
2016-12-28,35.45,35.5,34.95,35.045,20101,35.45,35.5,34.95,35.045,20101,0.0,1.0
2016-12-29,35.55,35.85,35.25,35.4,15936,35.55,35.85,35.25,35.4,15936,0.0,1.0
2016-12-30,36.7,36.75,35.0,35.2,56454,36.7,36.75,35.0,35.2,56454,0.0,1.0
2017-01-03,36.3,37.15,35.35,37.15,112369,36.3,37.15,35.35,37.15,112369,0.0,1.0
2017-01-04,35.85,36.65,35.55,36.45,35447,35.85,36.65,35.55,36.45,35447,0.0,1.0
2017-01-05,34.9,35.95,34.8,35.8,66676,34.9,35.95,34.8,35.8,66676,0.0,1.0
2017-01-06,34.4,35.1,34.3,35.05,21020,34.4,35.1,34.3,35.05,21020,0.0,1.0
2017-01-09,33.65,34.4,33.3,34.4,25388,33.65,34.4,33.3,34.4,25388,0.0,1.0
2017-01-10,34.3,34.35,33.65,33.85,20305,34.3,34.35,33.65,33.85,20305,0.0,1.0
2017-01-11,34.05,34.35,33.8,34.3,16892,34.05,34.35,33.8,34.3,16892,0.0,1.0
2017-01-12,33.55,34.0,33.25,34.0,16316,33.55,34.0,33.25,34.0,16316,0.0,1.0
2017-01-13,34.5,34.5,33.6584,33.6584,14184,34.5,34.5,33.6584,33.6584,14184,0.0,1.0
2017-01-17,34.0,34.6,34.0,34.25,23346,34.0,34.6,34.0,34.25,23346,0.0,1.0
2017-01-18,33.75,34.3,33.55,34.3,22432,33.75,34.3,33.55,34.3,22432,0.0,1.0
2017-01-19,33.85,33.95,33.7,33.7,50025,33.85,33.95,33.7,33.7,50025,0.0,1.0
2017-01-20,34.05,34.225,33.9,33.9,31081,34.05,34.225,33.9,33.9,31081,0.0,1.0
2017-01-23,33.75,34.15,33.11,34.05,33369,33.75,34.15,33.11,34.05,33369,0.0,1.0
2017-01-24,33.95,34.3,33.15,33.8,22705,33.95,34.3,33.15,33.8,22705,0.0,1.0
2017-01-25,34.3,34.4,33.8342,34.3,15519,34.3,34.4,33.8342,34.3,15519,0.0,1.0
2017-01-26,33.8,34.545,33.35,34.4,23393,33.8,34.545,33.35,34.4,23393,0.0,1.0
2017-01-27,33.7,34.05,33.45,34.0,17063,33.7,34.05,33.45,34.0,17063,0.0,1.0
2017-01-30,35.1,35.4,33.7,34.0,81654,35.1,35.4,33.7,34.0,81654,0.0,1.0
2017-01-31,34.8,35.15,34.45,35.0,61176,34.8,35.15,34.45,35.0,61176,0.0,1.0
2017-02-01,35.0,35.1,34.35,34.7,111099,35.0,35.1,34.35,34.7,111099,0.0,1.0
2017-02-02,35.05,35.65,34.55,34.55,53585,35.05,35.65,34.55,34.55,53585,0.0,1.0
2017-02-03,35.4,35.4,34.7,35.0,752,35.4,35.4,34.7,35.0,752,0.0,1.0
2017-02-06,35.2,35.3,34.95,35.05,378,35.2,35.3,34.95,35.05,378,0.0,1.0
2017-02-07,35.6,35.8,35.1,35.3,46452,35.6,35.8,35.1,35.3,46452,0.0,1.0
2017-02-08,32.95,35.15,32.35,34.3,293143,32.95,35.15,32.35,34.3,293143,0.0,1.0
2017-02-09,33.0,33.2,32.5,33.2,94623,33.0,33.2,32.5,33.2,94623,0.0,1.0
2017-02-10,32.9,33.25,32.55,33.25,70125,32.9,33.25,32.55,33.25,70125,0.0,1.0
2017-02-13,32.53,32.95,32.26,32.95,57407,32.53,32.95,32.26,32.95,57407,0.0,1.0
2017-02-14,33.1,33.2,32.2,32.35,82502,33.1,33.2,32.2,32.35,82502,0.0,1.0
2017-02-15,33.15,33.3,32.9,32.9,38963,33.15,33.3,32.9,32.9,38963,0.0,1.0
2017-02-16,33.25,33.5,32.6,33.2,50757,33.25,33.5,32.6,33.2,50757,0.0,1.0
2017-02-17,32.65,33.3,32.5,33.25,36588,32.65,33.3,32.5,33.25,36588,0.0,1.0
2017-02-21,32.85,33.4,32.55,32.55,40113,32.85,33.4,32.55,32.55,40113,0.0,1.0
2017-02-22,32.9,32.95,32.5,32.85,31520,32.9,32.95,32.5,32.85,31520,0.0,1.0
2017-02-23,33.15,33.25,32.35,32.85,27232,33.15,33.25,32.35,32.85,27232,0.0,1.0
2017-02-24,32.95,33.25,32.75,33.0,31205,32.95,33.25,32.75,33.0,31205,0.0,1.0
2017-02-27,32.85,33.0,32.6,32.75,71788,32.85,33.0,32.6,32.75,71788,0.0,1.0
2017-02-28,32.67,33.0,32.6,32.9,28819,32.67,33.0,32.6,32.9,28819,0.0,1.0
2017-03-01,32.85,33.2,32.6,33.05,37739,32.85,33.2,32.6,33.05,37739,0.0,1.0
2017-03-02,33.1,33.15,32.65,32.9,45732,33.1,33.15,32.65,32.9,45732,0.0,1.0
2017-03-03,32.65,33.05,32.35,32.95,19693,32.65,33.05,32.35,32.95,19693,0.0,1.0
2017-03-06,32.15,32.5,31.85,32.4,41653,32.15,32.5,31.85,32.4,41653,0.0,1.0
2017-03-07,32.35,32.6,32.1,32.15,48260,32.35,32.6,32.1,32.15,48260,0.0,1.0
2017-03-08,32.15,32.4,32.01,32.4,22280,32.15,32.4,32.01,32.4,22280,0.0,1.0
2017-03-09,31.9,32.45,31.83,32.25,16270,31.9,32.45,31.83,32.25,16270,0.0,1.0
2017-03-10,31.25,32.17,31.25,32.15,44060,31.25,32.17,31.25,32.15,44060,0.0,1.0
2017-03-13,32.0,32.1,31.35,31.6,22207,32.0,32.1,31.35,31.6,22207,0.0,1.0
2017-03-14,32.15,32.4,31.6,32.0,86189,32.15,32.4,31.6,32.0,86189,0.0,1.0
2017-03-15,32.25,32.4,31.95,31.98,24102,32.25,32.4,31.95,31.98,24102,0.0,1.0
2017-03-16,32.65,32.65,32.25,32.4,41184,32.65,32.65,32.25,32.4,41184,0.0,1.0
2017-03-17,33.75,34.0,32.5,32.55,110573,33.75,34.0,32.5,32.55,110573,0.0,1.0
2017-03-20,33.5,33.85,33.15,33.85,45812,33.5,33.85,33.15,33.85,45812,0.0,1.0
2017-03-21,33.45,33.65,32.92,33.45,42490,33.45,33.65,32.92,33.45,42490,0.0,1.0
2017-03-22,33.55,33.6,32.85,33.25,58111,33.55,33.6,32.85,33.25,58111,0.0,1.0
2017-03-23,33.7,33.93,33.4,33.45,63059,33.7,33.93,33.4,33.45,63059,0.0,1.0
2017-03-24,33.75,33.9,33.35,33.65,50680,33.75,33.9,33.35,33.65,50680,0.0,1.0
2017-03-27,33.75,33.95,33.45,33.95,48590,33.75,33.95,33.45,33.95,48590,0.0,1.0
2017-03-28,33.85,33.9,33.35,33.55,68838,33.85,33.9,33.35,33.55,68838,0.0,1.0
2017-03-29,34.3,34.3,33.6,33.7,50275,34.3,34.3,33.6,33.7,50275,0.0,1.0
2017-03-30,35.0,35.0,34.25,34.5,63406,35.0,35.0,34.25,34.5,63406,0.0,1.0
2017-03-31,35.35,35.5,34.8,35.1,115931,35.35,35.5,34.8,35.1,115931,0.0,1.0
2017-04-03,36.15,36.35,35.4,35.55,106818,36.15,36.35,35.4,35.55,106818,0.0,1.0
2017-04-04,35.65,36.2,34.95,36.2,99953,35.65,36.2,34.95,36.2,99953,0.0,1.0
2017-04-05,35.7,36.05,35.4,35.8,116284,35.7,36.05,35.4,35.8,116284,0.0,1.0
2017-04-06,36.4,36.5,35.55,35.9,102515,36.4,36.5,35.55,35.9,102515,0.0,1.0
2017-04-07,36.8,36.85,36.2,36.3,71938,36.8,36.85,36.2,36.3,71938,0.0,1.0
2017-04-10,37.0,37.1,36.7,36.9,144657,37.0,37.1,36.7,36.9,144657,0.0,1.0
2017-04-11,36.95,37.35,36.7,37.0,82970,36.95,37.35,36.7,37.0,82970,0.0,1.0
2017-04-12,36.85,37.16,36.7,37.0,79160,36.85,37.16,36.7,37.0,79160,0.0,1.0
2017-04-13,36.15,36.95,36.15,36.95,82795,36.15,36.95,36.15,36.95,82795,0.0,1.0
2017-04-17,35.65,36.15,34.95,36.15,100897,35.65,36.15,34.95,36.15,100897,0.0,1.0
2017-04-18,35.2,35.7,35.05,35.65,50372,35.2,35.7,35.05,35.65,50372,0.0,1.0
2017-04-19,35.3,35.7,34.81,35.4,49917,35.3,35.7,34.81,35.4,49917,0.0,1.0
2017-04-20,35.6,35.75,35.1,35.34,37139,35.6,35.75,35.1,35.34,37139,0.0,1.0
2017-04-21,35.2,35.7,35.05,35.45,49198,35.2,35.7,35.05,35.45,49198,0.0,1.0
2017-04-24,35.3,35.85,35.1,35.85,56847,35.3,35.85,35.1,35.85,56847,0.0,1.0
2017-04-25,35.35,35.6,34.95,35.4,29452,35.35,35.6,34.95,35.4,29452,0.0,1.0
2017-04-26,35.35,35.45,34.85,35.25,42440,35.35,35.45,34.85,35.25,42440,0.0,1.0
2017-04-27,35.05,35.3,34.4,35.3,43575,35.05,35.3,34.4,35.3,43575,0.0,1.0
2017-04-28,35.5,35.8,35.0,35.2,52330,35.5,35.8,35.0,35.2,52330,0.0,1.0
2017-05-01,35.05,35.75,34.9,35.35,72823,35.05,35.75,34.9,35.35,72823,0.0,1.0
2017-05-02,35.3,35.6,34.65,35.15,82677,35.3,35.6,34.65,35.15,82677,0.0,1.0
2017-05-03,34.5,35.25,34.35,35.15,36966,34.5,35.25,34.35,35.15,36966,0.0,1.0
2017-05-04,34.3,34.38,33.6,34.31,92747,34.3,34.38,33.6,34.31,92747,0.0,1.0
2017-05-05,34.0,34.8,33.95,34.5,93193,34.0,34.8,33.95,34.5,93193,0.0,1.0
2017-05-08,33.6,34.1,33.0,34.0,96975,33.6,34.1,33.0,34.0,96975,0.0,1.0
2017-05-09,33.9,34.2,33.15,33.5,73922,33.9,34.2,33.15,33.5,73922,0.0,1.0
2017-05-10,34.7,34.95,32.76,33.75,157656,34.7,34.95,32.76,33.75,157656,0.0,1.0
2017-05-11,34.05,34.7,33.95,34.55,87910,34.05,34.7,33.95,34.55,87910,0.0,1.0
2017-05-12,33.35,34.1,33.23,34.1,46746,33.35,34.1,33.23,34.1,46746,0.0,1.0
2017-05-15,33.65,33.75,33.2,33.45,35501,33.65,33.75,33.2,33.45,35501,0.0,1.0
2017-05-16,33.45,33.9,33.3,33.65,92550,33.45,33.9,33.3,33.65,92550,0.0,1.0
2017-05-17,31.7,33.75,31.65,33.15,129313,31.7,33.75,31.65,33.15,129313,0.0,1.0
2017-05-18,30.05,31.85,29.9,31.7,200705,30.05,31.85,29.9,31.7,200705,0.0,1.0
2017-05-19,30.85,31.28,30.1,30.3,150994,30.85,31.28,30.1,30.3,150994,0.0,1.0
2017-05-22,30.15,30.95,29.95,30.9,114061,30.15,30.95,29.95,30.9,114061,0.0,1.0
2017-05-23,30.3,30.55,30.1,30.15,163880,30.3,30.55,30.1,30.15,163880,0.0,1.0
2017-05-24,30.75,30.85,30.2,30.5,97216,30.75,30.85,30.2,30.5,97216,0.0,1.0
2017-05-25,31.25,31.65,30.65,30.75,109248,31.25,31.65,30.65,30.75,109248,0.0,1.0
2017-05-26,31.0,31.35,30.85,31.25,56498,31.0,31.35,30.85,31.25,56498,0.0,1.0
2017-05-30,30.45,31.45,30.35,31.0,60600,30.45,31.45,30.35,31.0,60600,0.0,1.0
2017-05-31,30.0,30.65,29.95,30.45,82280,30.0,30.65,29.95,30.45,82280,0.0,1.0
2017-06-01,31.3,31.35,30.0,30.15,83687,31.3,31.35,30.0,30.15,83687,0.0,1.0
2017-06-02,31.3,31.85,31.1,31.55,51754,31.3,31.85,31.1,31.55,51754,0.0,1.0
2017-06-05,31.2,31.3,30.8,31.1,33676,31.2,31.3,30.8,31.1,33676,0.0,1.0
2017-06-06,30.85,31.15,30.75,31.0,48792,30.85,31.15,30.75,31.0,48792,0.0,1.0
2017-06-07,30.85,31.1,30.7,30.9,39536,30.85,31.1,30.7,30.9,39536,0.0,1.0
2017-06-08,30.85,31.3,30.55,30.6,51867,30.85,31.3,30.55,30.6,51867,0.0,1.0
2017-06-09,30.95,31.3,30.7,30.85,70839,30.95,31.3,30.7,30.85,70839,0.0,1.0
2017-06-12,31.3,31.48,31.0,31.0,57664,31.3,31.48,31.0,31.0,57664,0.0,1.0
2017-06-13,31.35,31.4,31.0,31.4,37897,31.35,31.4,31.0,31.4,37897,0.0,1.0
2017-06-14,31.0,31.6,30.83,31.35,66757,31.0,31.6,30.83,31.35,66757,0.0,1.0
2017-06-15,31.1,31.15,30.75,30.85,40305,31.1,31.15,30.75,30.85,40305,0.0,1.0
2017-06-16,30.7,30.9,30.25,30.9,61649,30.7,30.9,30.25,30.9,61649,0.0,1.0
2017-06-19,30.35,30.85,30.25,30.85,86132,30.35,30.85,30.25,30.85,86132,0.0,1.0
2017-06-20,30.0,30.35,29.8,30.3,66655,30.0,30.35,29.8,30.3,66655,0.0,1.0
2017-06-21,29.8,30.25,29.75,30.0,68704,29.8,30.25,29.75,30.0,68704,0.0,1.0
2017-06-22,29.5,30.08,29.4,29.8,77370,29.5,30.08,29.4,29.8,77370,0.0,1.0
2017-06-23,30.05,30.25,29.3,29.3,130199,30.05,30.25,29.3,29.3,130199,0.0,1.0
2017-06-26,30.75,30.9,30.1,30.1,56923,30.75,30.9,30.1,30.1,56923,0.0,1.0
2017-06-27,30.1,30.88,30.05,30.7,62473,30.1,30.88,30.05,30.7,62473,0.0,1.0
2017-06-28,31.15,31.2,30.2,30.3,41215,31.15,31.2,30.2,30.3,41215,0.0,1.0
2017-06-29,30.6,31.15,30.3,31.15,129188,30.6,31.15,30.3,31.15,129188,0.0,1.0
2017-06-30,30.25,30.75,30.05,30.75,93611,30.25,30.75,30.05,30.75,93611,0.0,1.0
2017-07-03,30.85,31.05,30.5,30.5,49284,30.85,31.05,30.5,30.5,49284,0.0,1.0
2017-07-05,30.25,31.15,29.5,30.9,59837,30.25,31.15,29.5,30.9,59837,0.0,1.0
2017-07-06,29.7,30.2,29.5,30.05,73172,29.7,30.2,29.5,30.05,73172,0.0,1.0
2017-07-07,29.8,30.1,29.5,29.75,56997,29.8,30.1,29.5,29.75,56997,0.0,1.0
2017-07-10,29.55,30.4,29.5,29.75,99116,29.55,30.4,29.5,29.75,99116,0.0,1.0
2017-07-11,29.15,29.7,28.9,29.5,101000,29.15,29.7,28.9,29.5,101000,0.0,1.0
2017-07-12,29.85,30.1,29.2,29.3,45460,29.85,30.1,29.2,29.3,45460,0.0,1.0
2017-07-13,29.85,30.15,29.5,29.85,40164,29.85,30.15,29.5,29.85,40164,0.0,1.0
2017-07-14,30.4,30.55,29.65,29.8,176613,30.4,30.55,29.65,29.8,176613,0.0,1.0
2017-07-17,30.65,30.85,30.25,30.4,91208,30.65,30.85,30.25,30.4,91208,0.0,1.0
2017-07-18,30.45,30.875,30.2,30.6,78251,30.45,30.875,30.2,30.6,78251,0.0,1.0
2017-07-19,30.65,31.11,30.45,30.45,83503,30.65,31.11,30.45,30.45,83503,0.0,1.0
2017-07-20,30.75,31.0,30.6,30.7,13796,30.75,31.0,30.6,30.7,13796,0.0,1.0
2017-07-21,30.85,31.55,30.65,30.9,103275,30.85,31.55,30.65,30.9,103275,0.0,1.0
2017-07-24,30.5,30.9,30.35,30.9,38707,30.5,30.9,30.35,30.9,38707,0.0,1.0
2017-07-25,31.35,31.55,30.6,30.6,132872,31.35,31.55,30.6,30.6,132872,0.0,1.0
2017-07-26,31.3,31.55,31.15,31.25,61357,31.3,31.55,31.15,31.25,61357,0.0,1.0
2017-07-27,31.55,31.75,31.0,31.35,64793,31.55,31.75,31.0,31.35,64793,0.0,1.0
2017-07-28,31.7,32.05,31.3,31.5,49382,31.7,32.05,31.3,31.5,49382,0.0,1.0
2017-07-31,31.15,31.85,31.0,31.5,105490,31.15,31.85,31.0,31.5,105490,0.0,1.0
2017-08-01,30.45,31.4,30.3,31.4,74813,30.45,31.4,30.3,31.4,74813,0.0,1.0
2017-08-02,30.65,30.75,30.3,30.3,43510,30.65,30.75,30.3,30.3,43510,0.0,1.0
2017-08-03,30.9,30.95,30.5,30.65,57222,30.9,30.95,30.5,30.65,57222,0.0,1.0
2017-08-04,31.1,31.2,30.73,30.83,31034,31.1,31.2,30.73,30.83,31034,0.0,1.0
2017-08-07,31.05,31.3,30.65,31.1,32410,31.05,31.3,30.65,31.1,32410,0.0,1.0
2017-08-08,30.85,31.15,30.75,30.9,49154,30.85,31.15,30.75,30.9,49154,0.0,1.0
2017-08-09,30.45,30.75,30.1,30.65,42667,30.45,30.75,30.1,30.65,42667,0.0,1.0
2017-08-10,29.6,30.38,29.6,30.3,89080,29.6,30.38,29.6,30.3,89080,0.0,1.0
2017-08-11,30.3,30.34,29.55,29.75,106114,30.3,30.34,29.55,29.75,106114,0.0,1.0
2017-08-14,30.85,31.25,30.35,30.4,35887,30.85,31.25,30.35,30.4,35887,0.0,1.0
2017-08-15,30.4,30.8,30.4,30.8,30696,30.4,30.8,30.4,30.8,30696,0.0,1.0
2017-08-16,30.35,30.9,30.25,30.4,27450,30.35,30.9,30.25,30.4,27450,0.0,1.0
2017-08-17,30.05,30.6,29.95,30.15,44964,30.05,30.6,29.95,30.15,44964,0.0,1.0
2017-08-18,30.2,30.5,29.75,29.85,30473,30.2,30.5,29.75,29.85,30473,0.0,1.0
2017-08-21,29.95,30.1,29.85,30.1,39888,29.95,30.1,29.85,30.1,39888,0.0,1.0
2017-08-22,34.25,34.35,30.15,30.15,183400,34.25,34.35,30.15,30.15,183400,0.0,1.0
2017-08-23,33.1,34.0,32.96,33.85,87620,33.1,34.0,32.96,33.85,87620,0.0,1.0
2017-08-24,32.45,33.35,32.33,33.25,60676,32.45,33.35,32.33,33.25,60676,0.0,1.0
2017-08-25,31.85,32.45,31.35,32.45,60835,31.85,32.45,31.35,32.45,60835,0.0,1.0
2017-08-28,31.75,32.01,31.5,31.9,45325,31.75,32.01,31.5,31.9,45325,0.0,1.0
2017-08-29,31.25,31.85,31.0,31.65,43419,31.25,31.85,31.0,31.65,43419,0.0,1.0
2017-08-30,31.55,31.7,31.3,31.35,37234,31.55,31.7,31.3,31.35,37234,0.0,1.0
2017-08-31,32.55,32.9,31.65,31.65,120460,32.55,32.9,31.65,31.65,120460,0.0,1.0
2017-09-01,34.25,34.4,32.65,32.9,81605,34.25,34.4,32.65,32.9,81605,0.0,1.0
2017-09-05,33.0,34.25,32.85,34.05,41973,33.0,34.25,32.85,34.05,41973,0.0,1.0
2017-09-06,32.75,33.25,32.51,33.25,45517,32.75,33.25,32.51,33.25,45517,0.0,1.0
2017-09-07,32.85,33.0,32.6,32.9,33547,32.85,33.0,32.6,32.9,33547,0.0,1.0
2017-09-08,32.7,33.5,32.6,32.65,54214,32.7,33.5,32.6,32.65,54214,0.0,1.0
2017-09-11,32.45,33.7,32.35,33.0,49485,32.45,33.7,32.35,33.0,49485,0.0,1.0
2017-09-12,32.4,33.1,32.05,32.55,102775,32.4,33.1,32.05,32.55,102775,0.0,1.0
2017-09-13,31.8,32.92,30.55,30.8,251088,31.8,32.92,30.55,30.8,251088,0.0,1.0
2017-09-14,31.0,32.0,30.65,31.8,54340,31.0,32.0,30.65,31.8,54340,0.0,1.0
2017-09-15,30.3,31.2,30.1,30.95,115845,30.3,31.2,30.1,30.95,115845,0.0,1.0
2017-09-18,30.65,30.95,30.43,30.45,49389,30.65,30.95,30.43,30.45,49389,0.0,1.0
2017-09-19,30.25,30.75,30.0,30.7,75134,30.25,30.75,30.0,30.7,75134,0.0,1.0
2017-09-20,29.15,30.25,29.05,30.25,89837,29.15,30.25,29.05,30.25,89837,0.0,1.0
2017-09-21,29.05,29.4,28.75,29.2,92099,29.05,29.4,28.75,29.2,92099,0.0,1.0
2017-09-22,28.95,29.4,28.85,29.0,62303,28.95,29.4,28.85,29.0,62303,0.0,1.0
2017-09-25,28.95,29.28,28.75,28.85,73428,28.95,29.28,28.75,28.85,73428,0.0,1.0
2017-09-26,30.25,30.45,28.85,29.0,62440,30.25,30.45,28.85,29.0,62440,0.0,1.0
2017-09-27,30.3,30.75,30.05,30.65,72006,30.3,30.75,30.05,30.65,72006,0.0,1.0
2017-09-28,30.6,30.75,30.2,30.45,53313,30.6,30.75,30.2,30.45,53313,0.0,1.0
2017-09-29,32.85,34.7,30.6,30.6,231584,32.85,34.7,30.6,30.6,231584,0.0,1.0
2017-10-02,32.65,33.08,31.65,32.7,89156,32.65,33.08,31.65,32.7,89156,0.0,1.0
2017-10-03,32.05,32.7,31.8,32.7,47907,32.05,32.7,31.8,32.7,47907,0.0,1.0
2017-10-04,31.6,32.15,31.4,32.0,42335,31.6,32.15,31.4,32.0,42335,0.0,1.0
2017-10-05,31.7,31.85,31.45,31.6,33306,31.7,31.85,31.45,31.6,33306,0.0,1.0
2017-10-06,31.4,31.65,31.15,31.65,25424,31.4,31.65,31.15,31.65,25424,0.0,1.0
2017-10-09,31.5,31.6,31.0,31.6,53076,31.5,31.6,31.0,31.6,53076,0.0,1.0
2017-10-10,31.8,31.95,31.4,31.7,47840,31.8,31.95,31.4,31.7,47840,0.0,1.0
2017-10-11,32.4,32.45,31.7,31.8,49035,32.4,32.45,31.7,31.8,49035,0.0,1.0
2017-10-12,32.7,32.75,32.15,32.4,62144,32.7,32.75,32.15,32.4,62144,0.0,1.0
2017-10-13,32.7,32.8,32.5,32.8,53358,32.7,32.8,32.5,32.8,53358,0.0,1.0
2017-10-16,33.25,33.35,32.7,32.75,54897,33.25,33.35,32.7,32.75,54897,0.0,1.0
2017-10-17,33.5,33.95,33.15,33.15,72478,33.5,33.95,33.15,33.15,72478,0.0,1.0
2017-10-18,33.6,34.05,33.45,33.55,74265,33.6,34.05,33.45,33.55,74265,0.0,1.0
2017-10-19,33.2,33.65,33.2,33.55,56998,33.2,33.65,33.2,33.55,56998,0.0,1.0
2017-10-20,32.65,33.6,32.55,33.5,31876,32.65,33.6,32.55,33.5,31876,0.0,1.0
2017-10-23,31.5,32.75,31.5,32.7,38282,31.5,32.75,31.5,32.7,38282,0.0,1.0
2017-10-24,32.05,32.15,31.35,31.6,51961,32.05,32.15,31.35,31.6,51961,0.0,1.0
2017-10-25,32.0,32.3,31.45,32.0,53435,32.0,32.3,31.45,32.0,53435,0.0,1.0
2017-10-26,32.45,32.55,31.95,32.1,35258,32.45,32.55,31.95,32.1,35258,0.0,1.0
2017-10-27,32.85,32.9,32.25,32.6,31927,32.85,32.9,32.25,32.6,31927,0.0,1.0
2017-10-30,32.85,32.95,32.4,32.75,60821,32.85,32.95,32.4,32.75,60821,0.0,1.0
2017-10-31,33.95,34.2,32.95,33.0,64743,33.95,34.2,32.95,33.0,64743,0.0,1.0
2017-11-01,34.3,34.4,33.3,34.3,79343,34.3,34.4,33.3,34.3,79343,0.0,1.0
2017-11-02,33.95,34.4,33.6,34.3,61276,33.95,34.4,33.6,34.3,61276,0.0,1.0
2017-11-03,33.1,34.0,32.8,33.9,63749,33.1,34.0,32.8,33.9,63749,0.0,1.0
2017-11-06,32.95,33.33,32.7,33.15,41789,32.95,33.33,32.7,33.15,41789,0.0,1.0
2017-11-07,32.75,33.25,32.55,32.85,38242,32.75,33.25,32.55,32.85,38242,0.0,1.0
2017-11-08,30.9,32.3,30.45,32.05,130426,30.9,32.3,30.45,32.05,130426,0.0,1.0
2017-11-09,31.3,31.65,30.59,30.85,47773,31.3,31.65,30.59,30.85,47773,0.0,1.0
2017-11-10,31.7,31.95,30.65,31.45,89602,31.7,31.95,30.65,31.45,89602,0.0,1.0
2017-11-13,32.0,32.1,31.38,31.65,48680,32.0,32.1,31.38,31.65,48680,0.0,1.0
2017-11-14,32.75,32.8,31.95,31.95,31171,32.75,32.8,31.95,31.95,31171,0.0,1.0
2017-11-15,32.65,33.35,32.3,33.05,52035,32.65,33.35,32.3,33.05,52035,0.0,1.0
2017-11-16,33.6,33.7,32.6,32.6,57826,33.6,33.7,32.6,32.6,57826,0.0,1.0
2017-11-17,33.5,34.45,32.95,33.4,64182,33.5,34.45,32.95,33.4,64182,0.0,1.0
2017-11-20,33.55,34.15,33.12,33.5,76319,33.55,34.15,33.12,33.5,76319,0.0,1.0
2017-11-21,33.05,33.9,32.65,33.7,110400,33.05,33.9,32.65,33.7,110400,0.0,1.0
2017-11-22,33.0,33.3,32.85,33.05,28661,33.0,33.3,32.85,33.05,28661,0.0,1.0
2017-11-24,33.25,33.45,32.85,33.45,16651,33.25,33.45,32.85,33.45,16651,0.0,1.0
2017-11-27,33.35,33.6,33.0,33.2,23976,33.35,33.6,33.0,33.2,23976,0.0,1.0
2017-11-28,33.8,33.94,33.25,33.35,59892,33.8,33.94,33.25,33.35,59892,0.0,1.0
2017-11-29,34.3,34.8,33.55,33.55,65443,34.3,34.8,33.55,33.55,65443,0.0,1.0
2017-11-30,34.2,34.85,33.95,34.55,63952,34.2,34.85,33.95,34.55,63952,0.0,1.0
2017-12-01,34.4,34.4,33.3,34.2,28007,34.4,34.4,33.3,34.2,28007,0.0,1.0
2017-12-04,34.25,35.05,34.1,34.7,67791,34.25,35.05,34.1,34.7,67791,0.0,1.0
2017-12-05,34.55,34.75,33.25,34.3,106257,34.55,34.75,33.25,34.3,106257,0.0,1.0
2017-12-06,34.7,34.8,33.95,34.55,60122,34.7,34.8,33.95,34.55,60122,0.0,1.0
2017-12-07,34.5,34.75,33.95,34.75,59521,34.5,34.75,33.95,34.75,59521,0.0,1.0
2017-12-08,34.2,34.6,34.0,34.6,55530,34.2,34.6,34.0,34.6,55530,0.0,1.0
2017-12-11,34.25,34.4,33.85,34.1,59180,34.25,34.4,33.85,34.1,59180,0.0,1.0
2017-12-12,33.55,34.55,33.5,34.35,26505,33.55,34.55,33.5,34.35,26505,0.0,1.0
2017-12-13,33.4,33.85,33.1,33.65,77730,33.4,33.85,33.1,33.65,77730,0.0,1.0
2017-12-14,33.25,33.55,33.05,33.4,37916,33.25,33.55,33.05,33.4,37916,0.0,1.0
2017-12-15,34.3,34.8,33.1,33.25,104906,34.3,34.8,33.1,33.25,104906,0.0,1.0
2017-12-18,34.3,34.95,34.1,34.45,22607,34.3,34.95,34.1,34.45,22607,0.0,1.0
2017-12-19,33.55,34.55,33.4,33.675,30517,33.55,34.55,33.4,33.675,30517,0.0,1.0
2017-12-20,33.2,33.9,33.15,33.7,31773,33.2,33.9,33.15,33.7,31773,0.0,1.0
2017-12-21,33.4,33.75,32.555,33.3,60056,33.4,33.75,32.555,33.3,60056,0.0,1.0
2017-12-22,32.95,33.6,32.85,33.6,73030,32.95,33.6,32.85,33.6,73030,0.0,1.0
2017-12-26,32.45,32.955,32.3,32.9,27933,32.45,32.955,32.3,32.9,27933,0.0,1.0
2017-12-27,32.45,32.65,32.2,32.5,44105,32.45,32.65,32.2,32.5,44105,0.0,1.0
2017-12-28,32.15,32.6,32.0,32.45,26866,32.15,32.6,32.0,32.45,26866,0.0,1.0
2017-12-29,32.15,32.45,31.95,32.15,45735,32.15,32.45,31.95,32.15,45735,0.0,1.0
2018-01-02,31.6,32.25,31.5,32.25,68440,31.6,32.25,31.5,32.25,68440,0.0,1.0
2018-01-03,31.45,31.75,31.3,31.6,81525,31.45,31.75,31.3,31.6,81525,0.0,1.0
2018-01-04,31.7,31.85,31.45,31.6,34065,31.7,31.85,31.45,31.6,34065,0.0,1.0
2018-01-05,32.1,32.5,31.75,31.75,28344,32.1,32.5,31.75,31.75,28344,0.0,1.0
2018-01-08,32.6,32.65,31.8,32.05,34134,32.6,32.65,31.8,32.05,34134,0.0,1.0
2018-01-09,32.85,33.1,32.55,32.6,40476,32.85,33.1,32.55,32.6,40476,0.0,1.0
2018-01-10,31.85,32.85,31.7,32.45,54084,31.85,32.85,31.7,32.45,54084,0.0,1.0
2018-01-11,31.45,32.195,31.35,31.85,81880,31.45,32.195,31.35,31.85,81880,0.0,1.0
2018-01-12,31.5,31.7,31.2,31.5,52993,31.5,31.7,31.2,31.5,52993,0.0,1.0
2018-01-16,30.95,31.6,30.9,31.5,52900,30.95,31.6,30.9,31.5,52900,0.0,1.0
2018-01-17,31.4,31.575,31.1,31.15,48093,31.4,31.575,31.1,31.15,48093,0.0,1.0
2018-01-18,31.15,31.35,30.9643,31.25,18875,31.15,31.35,30.9643,31.25,18875,0.0,1.0
2018-01-19,31.4,31.55,31.05,31.1,26891,31.4,31.55,31.05,31.1,26891,0.0,1.0
2018-01-22,31.1,31.4,30.8,31.25,26225,31.1,31.4,30.8,31.25,26225,0.0,1.0
2018-01-23,31.0,31.15,30.9,30.9,23990,31.0,31.15,30.9,30.9,23990,0.0,1.0
2018-01-24,31.05,31.3,30.9,31.15,33850,31.05,31.3,30.9,31.15,33850,0.0,1.0
2018-01-25,31.2,31.3,30.95,31.1,14042,31.2,31.3,30.95,31.1,14042,0.0,1.0
2018-01-26,31.4,31.45,30.95,31.2,10829,31.4,31.45,30.95,31.2,10829,0.0,1.0
2018-01-29,31.2,31.5,31.15,31.3,29718,31.2,31.5,31.15,31.3,29718,0.0,1.0
2018-01-30,31.65,31.85,30.95,31.05,60699,31.65,31.85,30.95,31.05,60699,0.0,1.0
2018-01-31,31.6,31.8,31.1,31.65,36582,31.6,31.8,31.1,31.65,36582,0.0,1.0
2018-02-01,31.5,31.55,31.15,31.55,56345,31.5,31.55,31.15,31.55,56345,0.0,1.0
2018-02-02,30.95,31.35,30.85,31.35,33030,30.95,31.35,30.85,31.35,33030,0.0,1.0
2018-02-05,30.85,31.1,30.7,30.8,65035,30.85,31.1,30.7,30.8,65035,0.0,1.0
2018-02-06,31.85,32.0,30.3,30.4,91740,31.85,32.0,30.3,30.4,91740,0.0,1.0
2018-02-07,30.05,31.35,29.55,29.75,270541,30.05,31.35,29.55,29.75,270541,0.0,1.0
2018-02-08,29.6,30.1,29.55,30.0,107140,29.6,30.1,29.55,30.0,107140,0.0,1.0
2018-02-09,29.85,30.2,29.1,29.85,78536,29.85,30.2,29.1,29.85,78536,0.0,1.0
2018-02-12,30.0,30.15,29.4,29.9,56978,30.0,30.15,29.4,29.9,56978,0.0,1.0
2018-02-13,30.25,30.425,29.85,29.85,51246,30.25,30.425,29.85,29.85,51246,0.0,1.0
2018-02-14,30.15,30.3,29.8,30.05,55364,30.15,30.3,29.8,30.05,55364,0.0,1.0
2018-02-15,30.55,30.9,30.15,30.3,38423,30.55,30.9,30.15,30.3,38423,0.0,1.0
2018-02-16,31.3,31.45,30.5,30.6,55233,31.3,31.45,30.5,30.6,55233,0.0,1.0
2018-02-20,31.55,31.55,30.55,31.05,91346,31.55,31.55,30.55,31.05,91346,0.0,1.0
2018-02-21,31.6,31.8,31.25,31.55,98793,31.6,31.8,31.25,31.55,98793,0.0,1.0
2018-02-22,31.2,31.4,30.6,31.4,126069,31.2,31.4,30.6,31.4,126069,0.0,1.0
2018-02-23,32.2,32.3,30.9,31.35,62477,32.2,32.3,30.9,31.35,62477,0.0,1.0
2018-02-26,33.9,33.95,32.25,32.25,102047,33.9,33.95,32.25,32.25,102047,0.0,1.0
2018-02-27,32.55,33.85,32.5,33.8,84960,32.55,33.85,32.5,33.8,84960,0.0,1.0
2018-02-28,31.2,32.85,31.025,32.75,114764,31.2,32.85,31.025,32.75,114764,0.0,1.0
2018-03-01,30.85,31.5,30.65,31.25,64106,30.85,31.5,30.65,31.25,64106,0.0,1.0
2018-03-02,30.75,31.05,30.45,30.7,72769,30.75,31.05,30.45,30.7,72769,0.0,1.0
2018-03-05,30.25,31.85,30.2,30.65,199196,30.25,31.85,30.2,30.65,199196,0.0,1.0
2018-03-06,30.95,30.95,30.05,30.3,169087,30.95,30.95,30.05,30.3,169087,0.0,1.0
2018-03-07,31.55,31.7,30.4,30.7,46927,31.55,31.7,30.4,30.7,46927,0.0,1.0
2018-03-08,31.55,31.85,31.35,31.85,36999,31.55,31.85,31.35,31.85,36999,0.0,1.0
2018-03-09,32.1,32.3,31.35,31.6,91674,32.1,32.3,31.35,31.6,91674,0.0,1.0
2018-03-12,33.1,33.5,32.05,32.2,84732,33.1,33.5,32.05,32.2,84732,0.0,1.0
2018-03-13,33.3,33.75,32.45,33.25,52172,33.3,33.75,32.45,33.25,52172,0.0,1.0
2018-03-14,33.5,33.8,33.1001,33.35,182849,33.5,33.8,33.1001,33.35,182849,0.0,1.0
2018-03-15,32.9,33.6,32.65,33.45,88524,32.9,33.6,32.65,33.45,88524,0.0,1.0
2018-03-16,33.3,33.8,32.6,32.9,124571,33.3,33.8,32.6,32.9,124571,0.0,1.0
2018-03-19,32.6,33.45,32.3,33.1,26790,32.6,33.45,32.3,33.1,26790,0.0,1.0
2018-03-20,32.45,32.75,32.35,32.65,46645,32.45,32.75,32.35,32.65,46645,0.0,1.0
2018-03-21,31.9,32.9,31.85,32.45,28089,31.9,32.9,31.85,32.45,28089,0.0,1.0
2018-03-22,31.5,32.15,31.4,31.7,53900,31.5,32.15,31.4,31.7,53900,0.0,1.0
2018-03-23,30.9,31.75,30.9,31.65,43751,30.9,31.75,30.9,31.65,43751,0.0,1.0
2018-03-26,31.4,31.7,30.65,31.3,50599,31.4,31.7,30.65,31.3,50599,0.0,1.0
2018-03-27,31.05,31.5,30.85,31.5,29407,31.05,31.5,30.85,31.5,29407,0.0,1.0
2018-03-28,30.75,31.3,30.3,31.05,70709,30.75,31.3,30.3,31.05,70709,0.0,1.0
2018-03-29,30.2,31.55,30.0,30.8,179120,30.2,31.55,30.0,30.8,179120,0.0,1.0
2018-04-02,29.4,30.25,29.275,30.2,85369,29.4,30.25,29.275,30.2,85369,0.0,1.0
2018-04-03,29.2,29.6,29.15,29.55,59797,29.2,29.6,29.15,29.55,59797,0.0,1.0
2018-04-04,29.6,29.85,28.85,28.85,127858,29.6,29.85,28.85,28.85,127858,0.0,1.0
2018-04-05,30.1,30.15,29.4,29.85,70148,30.1,30.15,29.4,29.85,70148,0.0,1.0
2018-04-06,29.9,30.5,29.55,29.8,73336,29.9,30.5,29.55,29.8,73336,0.0,1.0
2018-04-09,28.65,30.1,28.6,29.5,155745,28.65,30.1,28.6,29.5,155745,0.0,1.0
2018-04-10,28.95,29.26,28.5,29.0,89056,28.95,29.26,28.5,29.0,89056,0.0,1.0
2018-04-11,28.75,29.2,28.75,28.9,50234,28.75,29.2,28.75,28.9,50234,0.0,1.0
2018-04-12,28.95,29.4,28.9,29.05,111890,28.95,29.4,28.9,29.05,111890,0.0,1.0
2018-04-13,28.7,29.15,28.55,29.05,56352,28.7,29.15,28.55,29.05,56352,0.0,1.0
2018-04-16,29.2,29.5,28.65,28.85,57557,29.2,29.5,28.65,28.85,57557,0.0,1.0
2018-04-17,29.2,29.35,29.05,29.3,41220,29.2,29.35,29.05,29.3,41220,0.0,1.0
2018-04-18,29.05,29.3,29.05,29.2,32253,29.05,29.3,29.05,29.2,32253,0.0,1.0
2018-04-19,29.0,29.05,28.8,28.95,28969,29.0,29.05,28.8,28.95,28969,0.0,1.0
2018-04-20,28.85,29.0,28.6,28.75,56426,28.85,29.0,28.6,28.75,56426,0.0,1.0
2018-04-23,28.95,29.075,28.65,28.95,44809,28.95,29.075,28.65,28.95,44809,0.0,1.0
2018-04-24,28.85,29.1,28.65,29.05,38307,28.85,29.1,28.65,29.05,38307,0.0,1.0
2018-04-25,28.55,29.05,28.45,28.8,40928,28.55,29.05,28.45,28.8,40928,0.0,1.0
2018-04-26,28.75,28.9,28.3,28.55,51247,28.75,28.9,28.3,28.55,51247,0.0,1.0
2018-04-27,28.6,28.8,28.2,28.75,21586,28.6,28.8,28.2,28.75,21586,0.0,1.0
2018-04-30,28.35,28.6,28.3,28.6,47450,28.35,28.6,28.3,28.6,47450,0.0,1.0
2018-05-01,28.1,28.35,27.6,28.35,38238,28.1,28.35,27.6,28.35,38238,0.0,1.0
2018-05-02,27.5,28.1,27.4,28.0,107334,27.5,28.1,27.4,28.0,107334,0.0,1.0
2018-05-03,27.35,27.7,27.1,27.4,41350,27.35,27.7,27.1,27.4,41350,0.0,1.0
2018-05-04,27.75,28.0,27.15,27.3,27145,27.75,28.0,27.15,27.3,27145,0.0,1.0
2018-05-07,27.85,28.1,27.6,27.8,43964,27.85,28.1,27.6,27.8,43964,0.0,1.0
2018-05-08,27.6,28.075,27.55,27.85,54851,27.6,28.075,27.55,27.85,54851,0.0,1.0
2018-05-09,24.65,25.8,24.55,25.75,187496,24.65,25.8,24.55,25.75,187496,0.0,1.0
2018-05-10,24.6,24.75,24.55,24.6,95212,24.6,24.75,24.55,24.6,95212,0.0,1.0
2018-05-11,24.5,24.825,24.4,24.5,145604,24.5,24.825,24.4,24.5,145604,0.0,1.0
2018-05-14,23.95,24.65,23.75,24.55,99299,23.95,24.65,23.75,24.55,99299,0.0,1.0
2018-05-15,24.05,24.3,23.6,23.9,65333,24.05,24.3,23.6,23.9,65333,0.0,1.0
2018-05-16,25.95,26.2,24.15,24.15,1499678,25.95,26.2,24.15,24.15,1499678,0.0,1.0
2018-05-17,26.8,27.3,25.9,25.9,130602,26.8,27.3,25.9,25.9,130602,0.0,1.0
2018-05-18,26.8,27.25,26.65,26.75,74966,26.8,27.25,26.65,26.75,74966,0.0,1.0
2018-05-21,27.45,27.55,26.65,26.65,51694,27.45,27.55,26.65,26.65,51694,0.0,1.0
2018-05-22,27.45,27.7,27.4,27.5,42510,27.45,27.7,27.4,27.5,42510,0.0,1.0
2018-05-23,28.15,28.3,27.4,27.4,46424,28.15,28.3,27.4,27.4,46424,0.0,1.0
2018-05-24,28.35,28.6,27.95,28.05,31542,28.35,28.6,27.95,28.05,31542,0.0,1.0
2018-05-25,28.55,28.8,28.15,28.3,35784,28.55,28.8,28.15,28.3,35784,0.0,1.0
2018-05-29,29.35,29.4,28.45,28.45,47809,29.35,29.4,28.45,28.45,47809,0.0,1.0
2018-05-30,29.65,29.85,29.2,29.3,88166,29.65,29.85,29.2,29.3,88166,0.0,1.0
2018-05-31,29.2,29.75,28.85,29.55,70567,29.2,29.75,28.85,29.55,70567,0.0,1.0
2018-06-01,30.0,30.25,29.25,29.25,70985,30.0,30.25,29.25,29.25,70985,0.0,1.0
2018-06-04,30.35,30.45,29.95,29.95,76234,30.35,30.45,29.95,29.95,76234,0.0,1.0
2018-06-05,30.7,30.85,30.1501,30.4,86582,30.7,30.85,30.1501,30.4,86582,0.0,1.0
2018-06-06,30.6,30.95,30.45,30.75,60832,30.6,30.95,30.45,30.75,60832,0.0,1.0
2018-06-07,29.9,30.65,29.65,30.65,37035,29.9,30.65,29.65,30.65,37035,0.0,1.0
2018-06-08,29.6,30.25,29.5,29.85,45500,29.6,30.25,29.5,29.85,45500,0.0,1.0
2018-06-11,29.6,29.9,29.4,29.6,83902,29.6,29.9,29.4,29.6,83902,0.0,1.0
2018-06-12,30.75,30.85,29.7,29.7,55019,30.75,30.85,29.7,29.7,55019,0.0,1.0
2018-06-13,30.55,31.1,30.4,30.9,47732,30.55,31.1,30.4,30.9,47732,0.0,1.0
2018-06-14,30.35,30.65,30.25,30.5,39937,30.35,30.65,30.25,30.5,39937,0.0,1.0
2018-06-15,30.45,30.65,29.625,30.25,58094,30.45,30.65,29.625,30.25,58094,0.0,1.0
2018-06-18,30.3,30.7,29.8612,30.35,35444,30.3,30.7,29.8612,30.35,35444,0.0,1.0
2018-06-19,30.4,30.65,30.2,30.25,48636,30.4,30.65,30.2,30.25,48636,0.0,1.0
2018-06-20,30.45,30.55,30.3,30.45,36460,30.45,30.55,30.3,30.45,36460,0.0,1.0
2018-06-21,30.2,30.7,30.15,30.3,50990,30.2,30.7,30.15,30.3,50990,0.0,1.0
2018-06-22,30.35,30.65,30.15,30.15,179125,30.35,30.65,30.15,30.15,179125,0.0,1.0
2018-06-25,30.475,30.95,30.2,30.3,46517,30.475,30.95,30.2,30.3,46517,0.0,1.0
2018-06-26,30.95,31.25,30.3,30.5,58680,30.95,31.25,30.3,30.5,58680,0.0,1.0
2018-06-27,30.55,31.05,30.55,31.0,36725,30.55,31.05,30.55,31.0,36725,0.0,1.0
2018-06-28,30.95,31.0,30.45,30.55,46264,30.95,31.0,30.45,30.55,46264,0.0,1.0
2018-06-29,30.55,31.05,30.5,31.0,24586,30.55,31.05,30.5,31.0,24586,0.0,1.0
2018-07-02,30.85,30.9,30.3,30.5,23161,30.85,30.9,30.3,30.5,23161,0.0,1.0
2018-07-03,31.1,31.35,30.95,30.95,26598,31.1,31.35,30.95,30.95,26598,0.0,1.0
2018-07-05,31.0,31.5,30.8916,31.15,51011,31.0,31.5,30.8916,31.15,51011,0.0,1.0
2018-07-06,30.8,31.2,30.7,31.05,33711,30.8,31.2,30.7,31.05,33711,0.0,1.0
2018-07-09,30.55,30.9,30.5,30.85,15905,30.55,30.9,30.5,30.85,15905,0.0,1.0
2018-07-10,30.25,30.4,30.15,30.35,30658,30.25,30.4,30.15,30.35,30658,0.0,1.0
2018-07-11,30.25,30.4,30.0,30.15,31306,30.25,30.4,30.0,30.15,31306,0.0,1.0
2018-07-12,29.85,30.3,29.75,30.2,16420,29.85,30.3,29.75,30.2,16420,0.0,1.0
2018-07-13,29.55,30.1,29.45,29.9,39501,29.55,30.1,29.45,29.9,39501,0.0,1.0
2018-07-16,29.0,29.55,28.95,29.5,27139,29.0,29.55,28.95,29.5,27139,0.0,1.0
2018-07-17,28.95,29.4,28.8,28.95,26694,28.95,29.4,28.8,28.95,26694,0.0,1.0
2018-07-18,27.95,28.95,27.85,28.85,43512,27.95,28.95,27.85,28.85,43512,0.0,1.0
2018-07-19,28.0,28.2,27.85,28.0,34427,28.0,28.2,27.85,28.0,34427,0.0,1.0
2018-07-20,27.95,28.1,27.85,27.9,22480,27.95,28.1,27.85,27.9,22480,0.0,1.0
2018-07-23,27.75,28.0,27.5,27.9,28305,27.75,28.0,27.5,27.9,28305,0.0,1.0
2018-07-24,27.3,27.8,26.75,27.8,40241,27.3,27.8,26.75,27.8,40241,0.0,1.0
2018-07-25,28.9,29.0,27.0,27.35,137981,28.9,29.0,27.0,27.35,137981,0.0,1.0
2018-07-26,28.55,29.5,28.45,28.95,40976,28.55,29.5,28.45,28.95,40976,0.0,1.0
2018-07-27,28.15,28.6,27.85,28.6,37956,28.15,28.6,27.85,28.6,37956,0.0,1.0
2018-07-30,28.2,28.5,28.0,28.1,24238,28.2,28.5,28.0,28.1,24238,0.0,1.0
2018-07-31,28.85,28.9,28.15,28.3,34948,28.85,28.9,28.15,28.3,34948,0.0,1.0
2018-08-01,28.7,29.0,28.5,28.7,40788,28.7,29.0,28.5,28.7,40788,0.0,1.0
2018-08-02,28.65,28.8,28.25,28.3,31734,28.65,28.8,28.25,28.3,31734,0.0,1.0
2018-08-03,28.95,29.4,28.575,28.85,26054,28.95,29.4,28.575,28.85,26054,0.0,1.0
2018-08-06,28.8,29.225,28.75,29.2,12722,28.8,29.225,28.75,29.2,12722,0.0,1.0
2018-08-07,28.7,28.9,28.55,28.9,12172,28.7,28.9,28.55,28.9,12172,0.0,1.0
2018-08-08,28.85,28.95,28.4,28.75,13919,28.85,28.95,28.4,28.75,13919,0.0,1.0
2018-08-09,28.65,29.15,28.5,29.15,19962,28.65,29.15,28.5,29.15,19962,0.0,1.0
2018-08-10,28.25,28.9,28.15,28.5,39993,28.25,28.9,28.15,28.5,39993,0.0,1.0
2018-08-13,28.7,28.9,28.1,28.3,18739,28.7,28.9,28.1,28.3,18739,0.0,1.0
2018-08-14,29.8,30.0,28.75,28.75,89220,29.8,30.0,28.75,28.75,89220,0.0,1.0
2018-08-15,29.05,29.85,28.75,29.7,62043,29.05,29.85,28.75,29.7,62043,0.0,1.0
2018-08-16,29.0,29.325,28.85,29.1,21893,29.0,29.325,28.85,29.1,21893,0.0,1.0
2018-08-17,28.55,28.95,28.5,28.9,45092,28.55,28.95,28.5,28.9,45092,0.0,1.0
2018-08-20,29.3,29.55,28.5,28.7,47236,29.3,29.55,28.5,28.7,47236,0.0,1.0
2018-08-21,29.75,29.95,29.3,29.3,20810,29.75,29.95,29.3,29.3,20810,0.0,1.0
2018-08-22,29.75,29.8,29.55,29.75,70342,29.75,29.8,29.55,29.75,70342,0.0,1.0
2018-08-23,29.9,30.05,29.625,29.65,12940,29.9,30.05,29.625,29.65,12940,0.0,1.0
2018-08-24,29.75,30.15,29.6,29.9,13294,29.75,30.15,29.6,29.9,13294,0.0,1.0
2018-08-27,29.8,30.2,29.65,29.85,20633,29.8,30.2,29.65,29.85,20633,0.0,1.0
2018-08-28,28.9,29.85,28.8,29.85,15128,28.9,29.85,28.8,29.85,15128,0.0,1.0
2018-08-29,28.95,29.15,28.65,28.65,11449,28.95,29.15,28.65,28.65,11449,0.0,1.0
2018-08-30,28.95,29.15,28.75,28.8,9421,28.95,29.15,28.75,28.8,9421,0.0,1.0
2018-08-31,29.0,29.3,28.85,28.85,28072,29.0,29.3,28.85,28.85,28072,0.0,1.0
2018-09-04,28.35,29.05,28.25,29.0,12805,28.35,29.05,28.25,29.0,12805,0.0,1.0
2018-09-05,28.25,28.6,28.15,28.35,21713,28.25,28.6,28.15,28.35,21713,0.0,1.0
2018-09-06,28.1,28.35,28.0,28.25,31941,28.1,28.35,28.0,28.25,31941,0.0,1.0
2018-09-07,28.2,28.35,27.9,28.0,46799,28.2,28.35,27.9,28.0,46799,0.0,1.0
2018-09-10,28.05,28.4,27.95,28.35,67472,28.05,28.4,27.95,28.35,67472,0.0,1.0
2018-09-11,28.4,28.9,27.85,28.05,113430,28.4,28.9,27.85,28.05,113430,0.0,1.0
2018-09-12,27.9,29.5,26.65,27.5,149200,27.9,29.5,26.65,27.5,149200,0.0,1.0
2018-09-13,27.6,27.95,27.3,27.9,69818,27.6,27.95,27.3,27.9,69818,0.0,1.0
2018-09-14,27.3,27.65,26.85,27.65,66605,27.3,27.65,26.85,27.65,66605,0.0,1.0
2018-09-17,27.2,27.65,27.0,27.25,29163,27.2,27.65,27.0,27.25,29163,0.0,1.0
2018-09-18,27.5,27.7,26.25,27.25,50336,27.5,27.7,26.25,27.25,50336,0.0,1.0
2018-09-19,27.3,27.85,27.05,27.55,22867,27.3,27.85,27.05,27.55,22867,0.0,1.0
2018-09-20,27.95,28.15,27.3,27.3,38678,27.95,28.15,27.3,27.3,38678,0.0,1.0
2018-09-21,27.25,28.05,27.0,27.9,71302,27.25,28.05,27.0,27.9,71302,0.0,1.0
2018-09-24,26.75,27.175,26.3,27.15,55923,26.75,27.175,26.3,27.15,55923,0.0,1.0
2018-09-25,27.05,27.1,26.7,26.7,25121,27.05,27.1,26.7,26.7,25121,0.0,1.0
2018-09-26,26.75,27.175,26.75,27.0,40903,26.75,27.175,26.75,27.0,40903,0.0,1.0
2018-09-27,26.25,27.0711,26.1,26.65,59480,26.25,27.0711,26.1,26.65,59480,0.0,1.0
2018-09-28,26.4,26.675,25.8,26.05,45107,26.4,26.675,25.8,26.05,45107,0.0,1.0
2018-10-01,25.24,26.55,25.15,26.55,42424,25.24,26.55,25.15,26.55,42424,0.0,1.0
2018-10-02,25.06,25.519,25.0,25.17,41320,25.06,25.519,25.0,25.17,41320,0.0,1.0
2018-10-03,24.92,25.19,24.76,25.05,39812,24.92,25.19,24.76,25.05,39812,0.0,1.0
2018-10-04,24.81,24.98,24.75,24.8,35375,24.81,24.98,24.75,24.8,35375,0.0,1.0
2018-10-05,24.63,24.985,24.46,24.81,62887,24.63,24.985,24.46,24.81,62887,0.0,1.0
2018-10-08,24.46,24.88,24.3,24.62,60029,24.46,24.88,24.3,24.62,60029,0.0,1.0
2018-10-09,24.31,24.965,24.3,24.31,53713,24.31,24.965,24.3,24.31,53713,0.0,1.0
2018-10-10,24.49,24.76,24.2,24.27,106182,24.49,24.76,24.2,24.27,106182,0.0,1.0
2018-10-11,24.21,24.48,24.15,24.48,63818,24.21,24.48,24.15,24.48,63818,0.0,1.0
2018-10-12,24.39,24.425,24.07,24.35,61762,24.39,24.425,24.07,24.35,61762,0.0,1.0
2018-10-15,24.34,24.64,24.24,24.38,37465,24.34,24.64,24.24,24.38,37465,0.0,1.0
2018-10-16,24.7,24.75,24.12,24.4,80393,24.7,24.75,24.12,24.4,80393,0.0,1.0
2018-10-17,24.87,24.94,24.4,24.5,57137,24.87,24.94,24.4,24.5,57137,0.0,1.0
2018-10-18,24.7,24.885,24.47,24.85,28492,24.7,24.885,24.47,24.85,28492,0.0,1.0
2018-10-19,24.53,24.84,24.5,24.68,37335,24.53,24.84,24.5,24.68,37335,0.0,1.0
2018-10-22,24.6,24.92,24.43,24.62,22245,24.6,24.92,24.43,24.62,22245,0.0,1.0
2018-10-23,25.0,25.15,24.325,24.4,40654,25.0,25.15,24.325,24.4,40654,0.0,1.0
2018-10-24,25.53,25.81,25.04,25.04,50917,25.53,25.81,25.04,25.04,50917,0.0,1.0
2018-10-25,24.81,25.68,24.48,25.53,35695,24.81,25.68,24.48,25.53,35695,0.0,1.0
2018-10-26,24.43,24.91,24.37,24.69,31272,24.43,24.91,24.37,24.69,31272,0.0,1.0
2018-10-29,24.58,24.86,24.4,24.56,31330,24.58,24.86,24.4,24.56,31330,0.0,1.0
2018-10-30,24.48,24.7916,24.4,24.58,40695,24.48,24.7916,24.4,24.58,40695,0.0,1.0
2018-10-31,24.11,24.52,24.065,24.52,48949,24.11,24.52,24.065,24.52,48949,0.0,1.0
2018-11-01,24.0,24.28,23.945,24.11,54993,24.0,24.28,23.945,24.11,54993,0.0,1.0
2018-11-02,23.59,24.05,23.47,23.99,53002,23.59,24.05,23.47,23.99,53002,0.0,1.0
2018-11-05,23.48,24.05,23.09,23.66,67748,23.48,24.05,23.09,23.66,67748,0.0,1.0
2018-11-06,23.85,24.19,23.02,23.37,234737,23.85,24.19,23.02,23.37,234737,0.0,1.0
2018-11-07,23.79,23.98,23.2,23.75,41419,23.79,23.98,23.2,23.75,41419,0.0,1.0
2018-11-08,24.82,25.88,24.53,24.68,363185,24.82,25.88,24.53,24.68,363185,0.0,1.0
2018-11-09,24.97,25.68,24.85,24.85,100528,24.97,25.68,24.85,24.85,100528,0.0,1.0
2018-11-12,25.04,25.4,24.49,24.98,239675,25.04,25.4,24.49,24.98,239675,0.0,1.0
2018-11-13,24.47,25.435,24.39,25.03,58430,24.47,25.435,24.39,25.03,58430,0.0,1.0
2018-11-14,24.17,24.71,24.125,24.46,60542,24.17,24.71,24.125,24.46,60542,0.0,1.0
2018-11-15,24.24,24.94,24.0,24.18,149182,24.24,24.94,24.0,24.18,149182,0.0,1.0
2018-11-16,23.94,24.26,23.835,24.19,213057,23.94,24.26,23.835,24.19,213057,0.0,1.0
2018-11-19,23.97,24.09,23.5606,23.93,81655,23.97,24.09,23.5606,23.93,81655,0.0,1.0
2018-11-20,24.17,24.57,23.96,23.96,99270,24.17,24.57,23.96,23.96,99270,0.0,1.0
2018-11-21,24.04,24.45,23.84,24.18,29471,24.04,24.45,23.84,24.18,29471,0.0,1.0
2018-11-23,24.26,24.26,23.94,24.03,32099,24.26,24.26,23.94,24.03,32099,0.0,1.0
2018-11-26,24.53,24.63,24.27,24.27,67697,24.53,24.63,24.27,24.27,67697,0.0,1.0
2018-11-27,24.3,24.87,24.25,24.53,27661,24.3,24.87,24.25,24.53,27661,0.0,1.0
2018-11-28,24.52,24.65,24.12,24.2,84817,24.52,24.65,24.12,24.2,84817,0.0,1.0
2018-11-29,24.51,24.65,24.29,24.5,71408,24.51,24.65,24.29,24.5,71408,0.0,1.0
2018-11-30,24.35,24.59,24.17,24.5,55044,24.35,24.59,24.17,24.5,55044,0.0,1.0
2018-12-03,24.54,24.64,24.0952,24.45,74457,24.54,24.64,24.0952,24.45,74457,0.0,1.0
2018-12-04,24.41,24.72,24.17,24.53,141164,24.41,24.72,24.17,24.53,141164,0.0,1.0
2018-12-06,24.78,25.39,24.08,24.32,140817,24.78,25.39,24.08,24.32,140817,0.0,1.0
2018-12-07,23.98,24.86,23.83,24.57,49015,23.98,24.86,23.83,24.57,49015,0.0,1.0
2018-12-10,23.62,24.05,23.41,24.05,58352,23.62,24.05,23.41,24.05,58352,0.0,1.0
2018-12-11,23.59,23.88,23.31,23.73,28780,23.59,23.88,23.31,23.73,28780,0.0,1.0
2018-12-12,23.69,23.98,23.64,23.72,23868,23.69,23.98,23.64,23.72,23868,0.0,1.0
2018-12-13,23.95,24.99,23.18,23.7,59883,23.95,24.99,23.18,23.7,59883,0.0,1.0
2018-12-14,23.55,23.815,23.16,23.66,41339,23.55,23.815,23.16,23.66,41339,0.0,1.0
2018-12-17,22.77,23.5,22.54,23.5,48877,22.77,23.5,22.54,23.5,48877,0.0,1.0
2018-12-18,23.28,23.765,22.28,22.78,61960,23.28,23.765,22.28,22.78,61960,0.0,1.0
2018-12-19,23.43,23.52,22.83,23.28,90008,23.43,23.52,22.83,23.28,90008,0.0,1.0
2018-12-20,23.06,25.51,22.94,23.42,54716,23.06,25.51,22.94,23.42,54716,0.0,1.0
2018-12-21,23.17,24.29,23.0,23.03,87354,23.17,24.29,23.0,23.03,87354,0.0,1.0
2018-12-24,22.63,23.2,22.02,23.05,67743,22.63,23.2,22.02,23.05,67743,0.0,1.0
2018-12-26,23.38,23.805,22.51,22.75,56634,23.38,23.805,22.51,22.75,56634,0.0,1.0
2018-12-27,23.45,23.45,22.6,23.21,66932,23.45,23.45,22.6,23.21,66932,0.0,1.0
2018-12-28,23.1,24.0,23.06,23.47,47495,23.1,24.0,23.06,23.47,47495,0.0,1.0
2018-12-31,23.33,23.66,22.82,23.1,90137,23.33,23.66,22.82,23.1,90137,0.0,1.0
2019-01-02,23.85,25.48,23.1,23.33,78836,23.85,25.48,23.1,23.33,78836,0.0,1.0
2019-01-03,23.49,23.94,23.3,23.84,33457,23.49,23.94,23.3,23.84,33457,0.0,1.0
2019-01-04,24.04,24.09,23.38,23.82,33990,24.04,24.09,23.38,23.82,33990,0.0,1.0
2019-01-07,24.27,24.45,23.85,24.03,33976,24.27,24.45,23.85,24.03,33976,0.0,1.0
2019-01-08,24.86,24.98,24.3,24.3,25507,24.86,24.98,24.3,24.3,25507,0.0,1.0
2019-01-09,24.81,24.95,24.29,24.85,29866,24.81,24.95,24.29,24.85,29866,0.0,1.0
2019-01-10,24.84,24.88,24.52,24.8,23959,24.84,24.88,24.52,24.8,23959,0.0,1.0
2019-01-11,24.7,24.9498,24.53,24.83,29750,24.7,24.9498,24.53,24.83,29750,0.0,1.0
2019-01-14,24.09,24.78,24.0,24.59,31219,24.09,24.78,24.0,24.59,31219,0.0,1.0
2019-01-15,24.26,24.395,24.04,24.08,22757,24.26,24.395,24.04,24.08,22757,0.0,1.0
2019-01-16,24.24,24.44,24.12,24.23,37373,24.24,24.44,24.12,24.23,37373,0.0,1.0
2019-01-17,24.48,24.49,23.98,24.23,64602,24.48,24.49,23.98,24.23,64602,0.0,1.0
2019-01-18,24.46,24.53,24.1998,24.48,38759,24.46,24.53,24.1998,24.48,38759,0.0,1.0
2019-01-22,24.29,24.7,24.23,24.25,49385,24.29,24.7,24.23,24.25,49385,0.0,1.0
2019-01-23,24.51,24.68,24.2,24.36,22517,24.51,24.68,24.2,24.36,22517,0.0,1.0
2019-01-24,24.62,24.91,24.39,24.39,63185,24.62,24.91,24.39,24.39,63185,0.0,1.0
2019-01-25,24.75,24.87,24.465,24.68,76108,24.75,24.87,24.465,24.68,76108,0.0,1.0
2019-01-28,24.57,24.91,24.44,24.61,16947,24.57,24.91,24.44,24.61,16947,0.0,1.0
2019-01-29,24.56,24.73,24.32,24.56,22725,24.56,24.73,24.32,24.56,22725,0.0,1.0
2019-01-30,24.55,24.78,24.4,24.5981,37720,24.55,24.78,24.4,24.5981,37720,0.0,1.0
2019-01-31,24.6,24.64,24.395,24.44,26957,24.6,24.64,24.395,24.44,26957,0.0,1.0
2019-02-01,24.58,24.6652,24.42,24.5,50900,24.58,24.6652,24.42,24.5,50900,0.0,1.0
2019-02-04,24.61,24.83,24.4033,24.59,51929,24.61,24.83,24.4033,24.59,51929,0.0,1.0
2019-02-05,24.54,24.78,24.4257,24.59,21586,24.54,24.78,24.4257,24.59,21586,0.0,1.0
2019-02-06,24.18,24.65,24.1389,24.5,22765,24.18,24.65,24.1389,24.5,22765,0.0,1.0
2019-02-07,23.94,24.19,23.83,24.12,25600,23.94,24.19,23.83,24.12,25600,0.0,1.0
2019-02-08,24.64,24.7,23.5525,23.92,82308,24.64,24.7,23.5525,23.92,82308,0.0,1.0
2019-02-11,25.73,26.25,24.25,24.71,127051,25.73,26.25,24.25,24.71,127051,0.0,1.0
2019-02-12,24.02,24.93,22.94,24.43,169760,24.02,24.93,22.94,24.43,169760,0.0,1.0
2019-02-13,24.31,24.41,23.92,24.03,44317,24.31,24.41,23.92,24.03,44317,0.0,1.0
2019-02-14,24.27,24.44,24.11,24.3,57298,24.27,24.44,24.11,24.3,57298,0.0,1.0
2019-02-15,24.33,24.6,24.13,24.34,49130,24.33,24.6,24.13,24.34,49130,0.0,1.0
2019-02-19,23.92,24.35,23.79,24.19,71254,23.92,24.35,23.79,24.19,71254,0.0,1.0
2019-02-20,23.86,24.09,23.76,23.8,58676,23.86,24.09,23.76,23.8,58676,0.0,1.0
2019-02-21,24.0,24.06,23.8038,23.87,29183,24.0,24.06,23.8038,23.87,29183,0.0,1.0
2019-02-22,24.01,24.05,23.76,23.91,28304,24.01,24.05,23.76,23.91,28304,0.0,1.0
2019-02-25,23.95,24.03,23.85,23.99,33514,23.95,24.03,23.85,23.99,33514,0.0,1.0
2019-02-26,23.75,24.03,23.61,24.03,37307,23.75,24.03,23.61,24.03,37307,0.0,1.0
2019-02-27,24.0,24.02,23.63,23.74,43198,24.0,24.02,23.63,23.74,43198,0.0,1.0
2019-02-28,23.85,24.1,23.85,24.01,83505,23.85,24.1,23.85,24.01,83505,0.0,1.0
2019-03-01,23.99,24.03,23.75,24.03,36631,23.99,24.03,23.75,24.03,36631,0.0,1.0
2019-03-04,23.79,24.06,23.77,24.0,47994,23.79,24.06,23.77,24.0,47994,0.0,1.0
2019-03-05,23.81,23.95,23.69,23.76,26571,23.81,23.95,23.69,23.76,26571,0.0,1.0
2019-03-06,23.75,23.86,23.67,23.82,49324,23.75,23.86,23.67,23.82,49324,0.0,1.0
2019-03-07,23.67,23.9,23.66,23.74,46591,23.67,23.9,23.66,23.74,46591,0.0,1.0
2019-03-08,23.67,23.75,23.43,23.65,49904,23.67,23.75,23.43,23.65,49904,0.0,1.0
2019-03-11,23.96,24.01,23.68,23.68,38440,23.96,24.01,23.68,23.68,38440,0.0,1.0
2019-03-12,23.79,24.035,23.75,23.98,26511,23.79,24.035,23.75,23.98,26511,0.0,1.0
2019-03-13,23.97,24.07,23.79,23.79,46451,23.97,24.07,23.79,23.79,46451,0.0,1.0
2019-03-14,23.75,24.02,23.71,23.96,117019,23.75,24.02,23.71,23.96,117019,0.0,1.0
2019-03-15,23.71,23.92,23.6,23.75,118944,23.71,23.92,23.6,23.75,118944,0.0,1.0
2019-03-18,23.54,23.8,23.47,23.75,198629,23.54,23.8,23.47,23.75,198629,0.0,1.0
2019-03-19,22.87,23.52,22.79,23.52,41353,22.87,23.52,22.79,23.52,41353,0.0,1.0
2019-03-20,22.49,23.09,22.42,22.87,142232,22.49,23.09,22.42,22.87,142232,0.0,1.0
2019-03-21,22.06,22.84,22.05,22.51,40813,22.06,22.84,22.05,22.51,40813,0.0,1.0
2019-03-22,20.5,22.08,20.31,22.01,149100,20.5,22.08,20.31,22.01,149100,0.0,1.0
2019-03-25,20.31,20.79,20.3,20.5,121723,20.31,20.79,20.3,20.5,121723,0.0,1.0
2019-03-26,20.38,20.57,20.295,20.51,54435,20.38,20.57,20.295,20.51,54435,0.0,1.0
2019-03-27,20.15,20.46,20.04,20.41,31811,20.15,20.46,20.04,20.41,31811,0.0,1.0
2019-03-28,20.02,20.2652,19.95,20.16,45681,20.02,20.2652,19.95,20.16,45681,0.0,1.0
2019-03-29,20.01,20.1,19.69,19.97,83816,20.01,20.1,19.69,19.97,83816,0.0,1.0
2019-04-01,19.74,20.29,19.52,20.28,54655,19.74,20.29,19.52,20.28,54655,0.0,1.0
2019-04-02,19.85,19.98,19.55,19.8,53974,19.85,19.98,19.55,19.8,53974,0.0,1.0
2019-04-03,19.68,20.3699,19.52,19.83,150474,19.68,20.3699,19.52,19.83,150474,0.0,1.0
2019-04-04,19.83,19.88,19.4837,19.67,24818,19.83,19.88,19.4837,19.67,24818,0.0,1.0
2019-04-05,19.9,20.2,19.66,20.0,61938,19.9,20.2,19.66,20.0,61938,0.0,1.0
2019-04-08,21.64,21.68,20.21,20.5,154948,21.64,21.68,20.21,20.5,154948,0.0,1.0
2019-04-09,21.5,21.88,21.29,21.59,87802,21.5,21.88,21.29,21.59,87802,0.0,1.0
2019-04-10,21.82,21.95,21.5,21.5,61310,21.82,21.95,21.5,21.5,61310,0.0,1.0
2019-04-11,21.25,21.96,21.03,21.96,49689,21.25,21.96,21.03,21.96,49689,0.0,1.0
2019-04-12,20.1,21.22,19.17,21.22,534399,20.1,21.22,19.17,21.22,534399,0.0,1.0
2019-04-15,19.84,20.195,19.5863,20.13,225144,19.84,20.195,19.5863,20.13,225144,0.0,1.0
2019-04-16,20.2,20.39,19.755,19.92,76754,20.2,20.39,19.755,19.92,76754,0.0,1.0
2019-04-17,20.64,20.82,20.3,20.44,247096,20.64,20.82,20.3,20.44,247096,0.0,1.0
2019-04-18,20.5,20.75,20.35,20.6,136381,20.5,20.75,20.35,20.6,136381,0.0,1.0
2019-04-22,20.24,20.53,19.85,20.42,107461,20.24,20.53,19.85,20.42,107461,0.0,1.0
2019-04-23,20.37,20.4525,20.06,20.2,254103,20.37,20.4525,20.06,20.2,254103,0.0,1.0
2019-04-24,20.23,20.88,20.19,20.2,86139,20.23,20.88,20.19,20.2,86139,0.0,1.0
2019-04-25,20.2,20.4,20.04,20.04,48494,20.2,20.4,20.04,20.04,48494,0.0,1.0
2019-04-26,20.25,20.28,20.07,20.2,37583,20.25,20.28,20.07,20.2,37583,0.0,1.0
2019-04-29,20.55,20.82,20.1,20.16,126477,20.55,20.82,20.1,20.16,126477,0.0,1.0
2019-04-30,20.16,20.51,20.06,20.48,61718,20.16,20.51,20.06,20.48,61718,0.0,1.0
2019-05-01,19.95,20.25,19.67,20.1,69841,19.95,20.25,19.67,20.1,69841,0.0,1.0
2019-05-02,19.83,20.0,19.7,19.87,53097,19.83,20.0,19.7,19.87,53097,0.0,1.0
2019-05-03,20.1,20.2,19.84,19.84,68796,20.1,20.2,19.84,19.84,68796,0.0,1.0
2019-05-06,20.28,20.555,19.28,19.72,189601,20.28,20.555,19.28,19.72,189601,0.0,1.0
2019-05-07,19.89,20.39,19.81,20.09,178089,19.89,20.39,19.81,20.09,178089,0.0,1.0
2019-05-08,17.36,18.47,16.915,18.27,966275,17.36,18.47,16.915,18.27,966275,0.0,1.0
2019-05-09,17.78,17.82,17.0233,17.12,315297,17.78,17.82,17.0233,17.12,315297,0.0,1.0
2019-05-10,18.78,18.85,17.77,17.77,140541,18.78,18.85,17.77,17.77,140541,0.0,1.0
2019-05-13,18.68,18.81,18.06,18.68,160066,18.68,18.81,18.06,18.68,160066,0.0,1.0
2019-05-14,19.04,19.11,18.67,18.67,100154,19.04,19.11,18.67,18.67,100154,0.0,1.0
2019-05-15,18.58,18.9,18.34,18.9,181149,18.58,18.9,18.34,18.9,181149,0.0,1.0
2019-05-16,18.86,18.98,18.36,18.54,119287,18.86,18.98,18.36,18.54,119287,0.0,1.0
2019-05-17,18.55,19.1,18.54,18.76,138545,18.55,19.1,18.54,18.76,138545,0.0,1.0
2019-05-20,18.77,18.88,18.37,18.55,61832,18.77,18.88,18.37,18.55,61832,0.0,1.0
2019-05-21,19.22,19.35,18.74,18.78,157313,19.22,19.35,18.74,18.78,157313,0.0,1.0
2019-05-22,19.05,19.22,18.92,19.14,149967,19.05,19.22,18.92,19.14,149967,0.0,1.0
2019-05-23,19.41,19.505,18.94,18.94,84996,19.41,19.505,18.94,18.94,84996,0.0,1.0
2019-05-24,19.68,21.6693,19.09,19.37,425184,19.68,21.6693,19.09,19.37,425184,0.0,1.0
2019-05-28,18.45,19.93,18.32,19.63,153052,18.45,19.93,18.32,19.63,153052,0.0,1.0
2019-05-29,18.71,19.06,18.18,18.47,117765,18.71,19.06,18.18,18.47,117765,0.0,1.0
2019-05-30,18.66,18.95,18.59,18.75,70733,18.66,18.95,18.59,18.75,70733,0.0,1.0
2019-05-31,18.32,18.62,18.18,18.55,64607,18.32,18.62,18.18,18.55,64607,0.0,1.0
2019-06-03,18.3,18.37,17.87,18.11,163690,18.3,18.37,17.87,18.11,163690,0.0,1.0
2019-06-04,18.71,18.75,18.28,18.38,126897,18.71,18.75,18.28,18.38,126897,0.0,1.0
2019-06-05,18.73,18.97,18.6279,18.745,89295,18.73,18.97,18.6279,18.745,89295,0.0,1.0
2019-06-06,18.85,19.15,18.73,18.85,67338,18.85,19.15,18.73,18.85,67338,0.0,1.0
2019-06-07,18.69,18.86,18.6,18.85,99799,18.69,18.86,18.6,18.85,99799,0.0,1.0
2019-06-10,18.91,19.0,18.73,18.74,68575,18.91,19.0,18.73,18.74,68575,0.0,1.0
2019-06-11,18.73,18.935,18.71,18.89,159157,18.73,18.935,18.71,18.89,159157,0.0,1.0
2019-06-12,18.81,18.91,18.59,18.64,151874,18.81,18.91,18.59,18.64,151874,0.0,1.0
2019-06-13,18.87,18.95,18.73,18.88,109351,18.87,18.95,18.73,18.88,109351,0.0,1.0
2019-06-14,18.54,18.86,17.92,18.86,79606,18.54,18.86,17.92,18.86,79606,0.0,1.0
2019-06-17,18.46,18.71,18.02,18.52,93902,18.46,18.71,18.02,18.52,93902,0.0,1.0
2019-06-18,17.38,18.49,17.34,18.49,150811,17.38,18.49,17.34,18.49,150811,0.0,1.0
2019-06-19,16.54,17.47,16.42,17.32,320043,16.54,17.47,16.42,17.32,320043,0.0,1.0
2019-06-20,17.01,17.1,16.41,16.59,107377,17.01,17.1,16.41,16.59,107377,0.0,1.0
2019-06-21,16.51,17.12,16.49,16.92,121127,16.51,17.12,16.49,16.92,121127,0.0,1.0
2019-06-24,16.46,16.52,16.28,16.43,65363,16.46,16.52,16.28,16.43,65363,0.0,1.0
2019-06-25,16.3,16.56,16.07,16.45,87331,16.3,16.56,16.07,16.45,87331,0.0,1.0
2019-06-26,16.06,16.2,15.83,16.05,76004,16.06,16.2,15.83,16.05,76004,0.0,1.0
2019-06-27,15.92,16.205,15.58,16.02,123947,15.92,16.205,15.58,16.02,123947,0.0,1.0
2019-06-28,16.37,16.72,16.11,16.14,169043,16.37,16.72,16.11,16.14,169043,0.0,1.0
2019-07-01,16.58,16.65,16.25,16.42,53739,16.58,16.65,16.25,16.42,53739,0.0,1.0
2019-07-02,17.16,17.19,16.52,16.625,124954,17.16,17.19,16.52,16.625,124954,0.0,1.0
2019-07-03,17.3,17.41,17.15,17.28,69018,17.3,17.41,17.15,17.28,69018,0.0,1.0
2019-07-05,17.44,17.54,17.07,17.23,38770,17.44,17.54,17.07,17.23,38770,0.0,1.0
2019-07-08,17.52,17.67,17.29,17.45,39866,17.52,17.67,17.29,17.45,39866,0.0,1.0
2019-07-09,17.28,17.55,17.11,17.41,46558,17.28,17.55,17.11,17.41,46558,0.0,1.0
2019-07-10,17.4,17.5,16.91,17.35,93802,17.4,17.5,16.91,17.35,93802,0.0,1.0
2019-07-11,17.04,17.64,16.98,17.47,177279,17.04,17.64,16.98,17.47,177279,0.0,1.0
2019-07-12,17.05,17.29,16.87,17.05,138677,17.05,17.29,16.87,17.05,138677,0.0,1.0
2019-07-15,17.4,17.555,17.045,17.23,64108,17.4,17.555,17.045,17.23,64108,0.0,1.0
2019-07-16,17.28,17.62,17.25,17.36,87471,17.28,17.62,17.25,17.36,87471,0.0,1.0
2019-07-17,16.78,17.32,16.75,17.32,54491,16.78,17.32,16.75,17.32,54491,0.0,1.0
2019-07-18,16.85,17.05,16.66,16.77,90748,16.85,17.05,16.66,16.77,90748,0.0,1.0
2019-07-19,16.61,17.145,16.48,16.78,69322,16.61,17.145,16.48,16.78,69322,0.0,1.0
2019-07-22,16.74,16.87,16.34,16.63,152057,16.74,16.87,16.34,16.63,152057,0.0,1.0
2019-07-23,16.67,17.08,16.42,16.82,88353,16.67,17.08,16.42,16.82,88353,0.0,1.0
2019-07-24,16.59,16.73,16.42,16.66,71341,16.59,16.73,16.42,16.66,71341,0.0,1.0
2019-07-25,16.43,16.77,16.37,16.56,47236,16.43,16.77,16.37,16.56,47236,0.0,1.0
2019-07-26,16.62,16.825,16.51,16.62,60855,16.62,16.825,16.51,16.62,60855,0.0,1.0
2019-07-29,16.6,17.02,16.55,16.55,42962,16.6,17.02,16.55,16.55,42962,0.0,1.0
2019-07-30,16.47,16.68,16.47,16.52,79440,16.47,16.68,16.47,16.52,79440,0.0,1.0
2019-07-31,16.24,16.56,16.13,16.39,112863,16.24,16.56,16.13,16.39,112863,0.0,1.0
2019-08-01,15.49,16.36,15.4,16.24,80010,15.49,16.36,15.4,16.24,80010,0.0,1.0
2019-08-02,15.01,15.43,14.5,15.43,117775,15.01,15.43,14.5,15.43,117775,0.0,1.0
2019-08-05,14.0,14.95,13.9,14.89,232646,14.0,14.95,13.9,14.89,232646,0.0,1.0
2019-08-06,14.37,14.51,13.74,14.03,114112,14.37,14.51,13.74,14.03,114112,0.0,1.0
2019-08-07,14.46,14.66,14.1,14.11,66554,14.46,14.66,14.1,14.11,66554,0.0,1.0
2019-08-08,14.65,14.92,14.27,14.37,86379,14.65,14.92,14.27,14.37,86379,0.0,1.0
2019-08-09,14.48,14.82,14.28,14.81,78902,14.48,14.82,14.28,14.81,78902,0.0,1.0
2019-08-12,14.08,14.4,14.04,14.32,76426,14.08,14.4,14.04,14.32,76426,0.0,1.0
2019-08-13,13.52,14.22,13.51,14.05,53044,13.52,14.22,13.51,14.05,53044,0.0,1.0
2019-08-14,12.62,13.41,12.62,13.39,107362,12.62,13.41,12.62,13.39,107362,0.0,1.0
2019-08-15,13.18,13.31,12.42,12.7,199805,13.18,13.31,12.42,12.7,199805,0.0,1.0
2019-08-16,13.31,13.7,13.2,13.25,64583,13.31,13.7,13.2,13.25,64583,0.0,1.0
2019-08-19,13.1,13.72,13.07,13.49,88734,13.1,13.72,13.07,13.49,88734,0.0,1.0
2019-08-20,12.77,13.37,12.69,13.0,83352,12.77,13.37,12.69,13.0,83352,0.0,1.0
2019-08-21,12.56,12.97,12.53,12.75,77178,12.56,12.97,12.53,12.75,77178,0.0,1.0
2019-08-22,12.01,12.72,11.94,12.63,77585,12.01,12.72,11.94,12.63,77585,0.0,1.0
2019-08-23,11.82,12.2,11.63,11.98,105845,11.82,12.2,11.63,11.98,105845,0.0,1.0
2019-08-26,11.81,12.03,11.73,11.86,49235,11.81,12.03,11.73,11.86,49235,0.0,1.0
2019-08-27,11.22,11.86,10.6475,11.86,190862,11.22,11.86,10.6475,11.86,190862,0.0,1.0
2019-08-28,11.53,11.81,11.15,11.2,102601,11.53,11.81,11.15,11.2,102601,0.0,1.0
2019-08-29,11.86,11.98,11.46,11.67,70647,11.86,11.98,11.46,11.67,70647,0.0,1.0
2019-08-30,12.14,12.15,11.77,11.92,53148,12.14,12.15,11.77,11.92,53148,0.0,1.0
2019-09-03,12.2,12.35,11.78,11.97,83797,12.2,12.35,11.78,11.97,83797,0.0,1.0
2019-09-04,12.26,12.36,11.99,12.25,73926,12.26,12.36,11.99,12.25,73926,0.0,1.0
2019-09-05,12.52,12.67,12.14,12.41,83300,12.52,12.67,12.14,12.41,83300,0.0,1.0
2019-09-06,12.8,12.92,12.4324,12.51,76462,12.8,12.92,12.4324,12.51,76462,0.0,1.0
2019-09-09,13.16,13.51,12.64,12.84,117635,13.16,13.51,12.64,12.84,117635,0.0,1.0
2019-09-10,14.0,14.2,13.03,13.03,201005,14.0,14.2,13.03,13.03,201005,0.0,1.0
2019-09-11,11.77,12.0,10.255,10.34,729379,11.77,12.0,10.255,10.34,729379,0.0,1.0
2019-09-12,11.83,11.98,11.4307,11.44,487490,11.83,11.98,11.4307,11.44,487490,0.0,1.0
2019-09-13,13.13,13.46,12.02,12.02,274198,13.13,13.46,12.02,12.02,274198,0.0,1.0
2019-09-16,13.77,14.2,13.1,13.39,226364,13.77,14.2,13.1,13.39,226364,0.0,1.0
2019-09-17,13.98,14.24,13.48,13.48,189367,13.98,14.24,13.48,13.48,189367,0.0,1.0
2019-09-18,13.96,14.2,13.57,13.92,182511,13.96,14.2,13.57,13.92,182511,0.0,1.0
2019-09-19,14.69,15.07,14.25,14.45,192523,14.69,15.07,14.25,14.45,192523,0.0,1.0
2019-09-20,14.45,15.01,14.42,14.42,289081,14.45,15.01,14.42,14.42,289081,0.0,1.0
2019-09-23,13.8,14.3,13.74,14.3,141270,13.8,14.3,13.74,14.3,141270,0.0,1.0
2019-09-24,13.0,13.774,12.89,13.74,85128,13.0,13.774,12.89,13.74,85128,0.0,1.0
2019-09-25,12.72,13.12,12.625,12.95,138543,12.72,13.12,12.625,12.95,138543,0.0,1.0
2019-09-26,12.55,12.66,12.17,12.64,76401,12.55,12.66,12.17,12.64,76401,0.0,1.0
2019-09-27,12.89,12.98,12.31,12.58,75103,12.89,12.98,12.31,12.58,75103,0.0,1.0
2019-09-30,12.95,13.15,12.845,12.85,143671,12.95,13.15,12.845,12.85,143671,0.0,1.0
2019-10-01,12.89,13.285,12.74,12.91,326454,12.89,13.285,12.74,12.91,326454,0.0,1.0
2019-10-02,13.23,13.25,12.64,12.82,141096,13.23,13.25,12.64,12.82,141096,0.0,1.0
2019-10-03,13.28,13.32,12.9,13.12,68076,13.28,13.32,12.9,13.12,68076,0.0,1.0
2019-10-04,13.79,13.83,13.25,13.25,135389,13.79,13.83,13.25,13.25,135389,0.0,1.0
2019-10-07,14.03,14.23,13.76,13.79,109591,14.03,14.23,13.76,13.79,109591,0.0,1.0
2019-10-08,14.02,14.24,13.59,13.97,112157,14.02,14.24,13.59,13.97,112157,0.0,1.0
2019-10-09,13.89,14.11,13.7,14.11,61737,13.89,14.11,13.7,14.11,61737,0.0,1.0
2019-10-10,13.86,14.0,13.64,13.86,106262,13.86,14.0,13.64,13.86,106262,0.0,1.0
2019-10-11,13.77,14.37,13.69,14.01,70788,13.77,14.37,13.69,14.01,70788,0.0,1.0
2019-10-14,13.475,13.66,13.355,13.66,58158,13.475,13.66,13.355,13.66,58158,0.0,1.0
2019-10-15,13.89,13.91,13.34,13.53,102570,13.89,13.91,13.34,13.53,102570,0.0,1.0
2019-10-16,14.2,14.37,13.8,13.89,86552,14.2,14.37,13.8,13.89,86552,0.0,1.0
2019-10-17,14.19,14.36,14.16,14.26,46503,14.19,14.36,14.16,14.26,46503,0.0,1.0
2019-10-18,14.16,14.28,13.93,14.11,46828,14.16,14.28,13.93,14.11,46828,0.0,1.0
2019-10-21,14.56,14.57,14.115,14.22,78391,14.56,14.57,14.115,14.22,78391,0.0,1.0
2019-10-22,13.78,14.6,13.74,14.53,395305,13.78,14.6,13.74,14.53,395305,0.0,1.0
2019-10-23,14.22,14.29,13.39,13.78,79063,14.22,14.29,13.39,13.78,79063,0.0,1.0
2019-10-24,13.23,14.27,13.14,14.21,62252,13.23,14.27,13.14,14.21,62252,0.0,1.0
2019-10-25,13.11,13.34,13.006,13.14,37935,13.11,13.34,13.006,13.14,37935,0.0,1.0
2019-10-28,13.54,13.725,12.79,13.14,103119,13.54,13.725,12.79,13.14,103119,0.0,1.0
2019-10-29,13.59,13.79,13.37,13.54,49243,13.59,13.79,13.37,13.54,49243,0.0,1.0
2019-10-30,12.97,14.09,12.92,13.61,56896,12.97,14.09,12.92,13.61,56896,0.0,1.0
2019-10-31,12.83,13.15,12.73,12.98,68953,12.83,13.15,12.73,12.98,68953,0.0,1.0
2019-11-01,13.34,13.58,12.89,12.93,55383,13.34,13.58,12.89,12.93,55383,0.0,1.0
2019-11-04,13.65,13.74,13.48,13.51,39697,13.65,13.74,13.48,13.51,39697,0.0,1.0
2019-11-05,13.73,13.83,13.47,13.68,73317,13.73,13.83,13.47,13.68,73317,0.0,1.0
2019-11-06,13.73,14.22,13.6,13.67,67505,13.73,14.22,13.6,13.67,67505,0.0,1.0
2019-11-07,12.99,14.14,12.82,13.89,61609,12.99,14.14,12.82,13.89,61609,0.0,1.0
2019-11-08,16.29,16.39,13.5,13.99,311860,16.29,16.39,13.5,13.99,311860,0.0,1.0
2019-11-11,15.94,15.99,15.01,15.99,115436,15.94,15.99,15.01,15.99,115436,0.0,1.0
2019-11-12,15.42,16.0,15.31,15.95,86852,15.42,16.0,15.31,15.95,86852,0.0,1.0
2019-11-13,15.38,15.67,15.08,15.34,89568,15.38,15.67,15.08,15.34,89568,0.0,1.0
2019-11-14,15.07,15.43,15.0,15.39,77189,15.07,15.43,15.0,15.39,77189,0.0,1.0
2019-11-15,14.92,15.25,14.82,15.18,83888,14.92,15.25,14.82,15.18,83888,0.0,1.0
2019-11-18,14.46,14.985,14.39,14.89,65438,14.46,14.985,14.39,14.89,65438,0.0,1.0
2019-11-19,15.49,15.7375,14.83,14.84,123706,15.49,15.7375,14.83,14.84,123706,0.0,1.0
2019-11-20,15.23,16.17,15.07,15.7,90945,15.23,16.17,15.07,15.7,90945,0.0,1.0
2019-11-21,15.55,15.76,15.06,15.11,100268,15.55,15.76,15.06,15.11,100268,0.0,1.0
2019-11-22,15.57,15.65,15.25,15.57,67154,15.57,15.65,15.25,15.57,67154,0.0,1.0
2019-11-25,15.72,15.88,15.55,15.69,65078,15.72,15.88,15.55,15.69,65078,0.0,1.0
2019-11-26,15.435,15.88,15.37,15.76,124499,15.435,15.88,15.37,15.76,124499,0.0,1.0
2019-11-27,15.42,15.57,15.25,15.38,68676,15.42,15.57,15.25,15.38,68676,0.0,1.0
2019-11-29,15.17,15.46,15.17,15.4,38013,15.17,15.46,15.17,15.4,38013,0.0,1.0
2019-12-02,15.0,15.24,14.89,15.24,73821,15.0,15.24,14.89,15.24,73821,0.0,1.0
2019-12-03,15.045,15.27,14.86,14.86,92084,15.045,15.27,14.86,14.86,92084,0.0,1.0
2019-12-04,14.95,15.28,14.9,15.12,50435,14.95,15.28,14.9,15.12,50435,0.0,1.0
2019-12-05,14.94,15.31,14.794,14.88,61416,14.94,15.31,14.794,14.88,61416,0.0,1.0
2019-12-06,15.41,15.5,14.91,14.91,86441,15.41,15.5,14.91,14.91,86441,0.0,1.0
2019-12-09,15.55,15.66,15.3,15.41,57784,15.55,15.66,15.3,15.41,57784,0.0,1.0
2019-12-10,15.71,15.77,15.4131,15.51,63476,15.71,15.77,15.4131,15.51,63476,0.0,1.0
2019-12-11,16.14,16.2468,15.665,15.83,71887,16.14,16.2468,15.665,15.83,71887,0.0,1.0
2019-12-12,16.61,16.695,16.05,16.05,96954,16.61,16.695,16.05,16.05,96954,0.0,1.0
2019-12-13,16.75,16.8,16.48,16.61,77761,16.75,16.8,16.48,16.61,77761,0.0,1.0
2019-12-16,17.12,17.38,16.805,17.02,102993,17.12,17.38,16.805,17.02,102993,0.0,1.0
2019-12-17,16.04,17.14,15.99,17.14,146668,16.04,17.14,15.99,17.14,146668,0.0,1.0
2019-12-18,14.66,16.235,14.45,16.05,146119,14.66,16.235,14.45,16.05,146119,0.0,1.0
2019-12-19,14.74,15.3,14.65,14.68,63205,14.74,15.3,14.65,14.68,63205,0.0,1.0
2019-12-20,14.33,14.95,14.23,14.73,99256,14.33,14.95,14.23,14.73,99256,0.0,1.0
2019-12-23,14.455,14.63,14.26,14.26,70678,14.455,14.63,14.26,14.26,70678,0.0,1.0
2019-12-24,14.45,14.655,14.38,14.45,24648,14.45,14.655,14.38,14.45,24648,0.0,1.0
2019-12-26,14.525,14.6212,14.41,14.46,53361,14.525,14.6212,14.41,14.46,53361,0.0,1.0
2019-12-27,14.35,14.54,14.3,14.54,43180,14.35,14.54,14.3,14.54,43180,0.0,1.0
2019-12-30,14.89,14.9,14.3,14.39,66322,14.89,14.9,14.3,14.39,66322,0.0,1.0
2019-12-31,15.06,15.32,14.81,14.87,63088,15.06,15.32,14.81,14.87,63088,0.0,1.0
2020-01-02,14.62,15.17,14.6,15.17,60454,14.62,15.17,14.6,15.17,60454,0.0,1.0
2020-01-03,14.51,14.79,14.18,14.35,61529,14.51,14.79,14.18,14.35,61529,0.0,1.0
2020-01-06,14.57,14.69,14.26,14.53,47372,14.57,14.69,14.26,14.53,47372,0.0,1.0
2020-01-07,14.15,14.68,14.12,14.51,53317,14.15,14.68,14.12,14.51,53317,0.0,1.0
2020-01-08,13.77,14.16,13.7,14.16,46243,13.77,14.16,13.7,14.16,46243,0.0,1.0
2020-01-09,13.05,13.77,12.99,13.77,66899,13.05,13.77,12.99,13.77,66899,0.0,1.0
2020-01-10,12.64,13.13,12.5,13.13,85897,12.64,13.13,12.5,13.13,85897,0.0,1.0
2020-01-13,12.8,12.865,12.6025,12.69,44113,12.8,12.865,12.6025,12.69,44113,0.0,1.0
2020-01-14,12.82,13.19,12.725,12.86,56738,12.82,13.19,12.725,12.86,56738,0.0,1.0
2020-01-15,12.78,13.06,12.71,12.82,42141,12.78,13.06,12.71,12.82,42141,0.0,1.0
2020-01-16,12.76,12.91,12.5,12.77,95527,12.76,12.91,12.5,12.77,95527,0.0,1.0
2020-01-17,12.76,12.8,12.56,12.75,72942,12.76,12.8,12.56,12.75,72942,0.0,1.0
2020-01-21,12.81,12.965,12.6868,12.83,93818,12.81,12.965,12.6868,12.83,93818,0.0,1.0
2020-01-22,13.38,13.62,12.74,12.74,116584,13.38,13.62,12.74,12.74,116584,0.0,1.0
2020-01-23,12.75,13.56,12.59,13.56,55799,12.75,13.56,12.59,13.56,55799,0.0,1.0
2020-01-24,12.42,12.9741,12.33,12.76,52374,12.42,12.9741,12.33,12.76,52374,0.0,1.0
2020-01-27,12.36,12.61,11.95,12.08,59088,12.36,12.61,11.95,12.08,59088,0.0,1.0
2020-01-28,12.03,12.38,11.74,12.38,76136,12.03,12.38,11.74,12.38,76136,0.0,1.0
2020-01-29,11.99,12.06,11.9,12.06,63689,11.99,12.06,11.9,12.06,63689,0.0,1.0
2020-01-30,11.93,11.96,11.82,11.9,77989,11.93,11.96,11.82,11.9,77989,0.0,1.0
2020-01-31,11.98,12.09,11.76,11.88,105728,11.98,12.09,11.76,11.88,105728,0.0,1.0
2020-02-03,11.84,12.01,11.71,12.0,63939,11.84,12.01,11.71,12.0,63939,0.0,1.0
2020-02-04,11.79,11.94,11.72,11.91,63522,11.79,11.94,11.72,11.91,63522,0.0,1.0
2020-02-05,11.71,12.0328,11.43,11.85,30127,11.71,12.0328,11.43,11.85,30127,0.0,1.0
2020-02-06,11.88,11.95,11.52,11.79,46362,11.88,11.95,11.52,11.79,46362,0.0,1.0
2020-02-07,13.53,14.27,12.01,12.43,213056,13.53,14.27,12.01,12.43,213056,0.0,1.0
2020-02-10,14.15,14.65,13.63,14.21,105309,14.15,14.65,13.63,14.21,105309,0.0,1.0
2020-02-11,13.93,14.42,13.695,14.41,104838,13.93,14.42,13.695,14.41,104838,0.0,1.0
2020-02-12,13.81,14.0,13.63,13.85,60091,13.81,14.0,13.63,13.85,60091,0.0,1.0
2020-02-13,13.45,13.74,13.335,13.74,83166,13.45,13.74,13.335,13.74,83166,0.0,1.0
2020-02-14,13.73,13.81,13.51,13.68,36321,13.73,13.81,13.51,13.68,36321,0.0,1.0
2020-02-18,14.02,14.08,13.73,13.73,61178,14.02,14.08,13.73,13.73,61178,0.0,1.0
2020-02-19,14.8,14.86,13.97,13.97,229519,14.8,14.86,13.97,13.97,229519,0.0,1.0
2020-02-20,14.37,15.08,14.35,14.76,47064,14.37,15.08,14.35,14.76,47064,0.0,1.0
2020-02-21,14.21,14.37,13.96,14.37,51164,14.21,14.37,13.96,14.37,51164,0.0,1.0
2020-02-24,13.52,13.87,13.37,13.87,43525,13.52,13.87,13.37,13.87,43525,0.0,1.0
2020-02-25,12.97,13.7,12.78,13.7,67051,12.97,13.7,12.78,13.7,67051,0.0,1.0
2020-02-26,12.76,13.0908,12.72,13.05,54313,12.76,13.0908,12.72,13.05,54313,0.0,1.0
2020-02-27,12.35,12.65,12.3486,12.52,87324,12.35,12.65,12.3486,12.52,87324,0.0,1.0
2020-02-28,12.35,12.4,11.38,11.98,92393,12.35,12.4,11.38,11.98,92393,0.0,1.0
2020-03-02,12.51,12.56,12.1,12.36,77471,12.51,12.56,12.1,12.36,77471,0.0,1.0
2020-03-03,12.17,12.55,12.0,12.42,112518,12.17,12.55,12.0,12.42,112518,0.0,1.0
2020-03-04,12.39,12.45,12.2005,12.42,39419,12.39,12.45,12.2005,12.42,39419,0.0,1.0
2020-03-05,12.19,12.28,11.86,12.14,54525,12.19,12.28,11.86,12.14,54525,0.0,1.0
2020-03-06,12.06,12.305,11.8801,11.95,62759,12.06,12.305,11.8801,11.95,62759,0.0,1.0
2020-03-09,11.0,11.6,10.96,11.6,66366,11.0,11.6,10.96,11.6,66366,0.0,1.0
2020-03-10,10.67,11.45,10.35,11.14,62114,10.67,11.45,10.35,11.14,62114,0.0,1.0
2020-03-11,9.88,10.585,9.82,10.41,128484,9.88,10.585,9.82,10.41,128484,0.0,1.0
2020-03-12,8.7,9.43,8.675,9.03,88900,8.7,9.43,8.675,9.03,88900,0.0,1.0
2020-03-13,8.67,9.47,8.47,9.06,93737,8.67,9.47,8.47,9.06,93737,0.0,1.0
2020-03-16,7.33,8.73,7.15,8.73,97545,7.33,8.73,7.15,8.73,97545,0.0,1.0
2020-03-17,7.82,8.16,7.364,7.45,106950,7.82,8.16,7.364,7.45,106950,0.0,1.0
2020-03-18,6.15,7.78,6.03,7.67,71431,6.15,7.78,6.03,7.67,71431,0.0,1.0
2020-03-19,6.94,7.05,5.94,6.04,176876,6.94,7.05,5.94,6.04,176876,0.0,1.0
2020-03-20,6.89,7.3858,6.6,7.0,107676,6.89,7.3858,6.6,7.0,107676,0.0,1.0
2020-03-23,6.91,7.17,6.6,6.89,108368,6.91,7.17,6.6,6.89,108368,0.0,1.0
2020-03-24,7.63,7.65,7.14,7.28,96526,7.63,7.65,7.14,7.28,96526,0.0,1.0
2020-03-25,7.53,7.81,6.8901,7.64,66767,7.53,7.81,6.8901,7.64,66767,0.0,1.0
2020-03-26,7.76,7.8,7.3101,7.63,68051,7.76,7.8,7.3101,7.63,68051,0.0,1.0
2020-03-27,7.06,7.69,6.83,7.49,43131,7.06,7.69,6.83,7.49,43131,0.0,1.0
2020-03-30,7.0,7.12,6.7,7.06,65650,7.0,7.12,6.7,7.06,65650,0.0,1.0
2020-03-31,6.96,7.27,6.69,7.0,131327,6.96,7.27,6.69,7.0,131327,0.0,1.0
2020-04-01,6.72,6.88,6.325,6.8,91838,6.72,6.88,6.325,6.8,91838,0.0,1.0
2020-04-02,6.79,6.89,6.57,6.76,69954,6.79,6.89,6.57,6.76,69954,0.0,1.0
2020-04-03,6.29,6.8,6.14,6.8,106146,6.29,6.8,6.14,6.8,106146,0.0,1.0
2020-04-06,6.47,6.95,6.35,6.41,159758,6.47,6.95,6.35,6.41,159758,0.0,1.0
2020-04-07,6.59,6.93,6.38,6.56,103950,6.59,6.93,6.38,6.56,103950,0.0,1.0
2020-04-08,7.61,7.79,6.55,6.68,163991,7.61,7.79,6.55,6.68,163991,0.0,1.0
2020-04-09,8.33,8.4599,7.72,7.91,116689,8.33,8.4599,7.72,7.91,116689,0.0,1.0
2020-04-13,8.03,8.4161,7.79,8.3,70823,8.03,8.4161,7.79,8.3,70823,0.0,1.0
2020-04-14,8.38,8.41,7.9,8.05,83947,8.38,8.41,7.9,8.05,83947,0.0,1.0
2020-04-15,7.65,8.08,7.37,8.08,103485,7.65,8.08,7.37,8.08,103485,0.0,1.0
2020-04-16,8.05,8.09,7.575,7.65,61281,8.05,8.09,7.575,7.65,61281,0.0,1.0
2020-04-17,8.2,8.4,7.5333,7.9,94259,8.2,8.4,7.5333,7.9,94259,0.0,1.0
2020-04-20,8.16,8.18,7.73,8.15,83990,8.16,8.18,7.73,8.15,83990,0.0,1.0
2020-04-21,7.82,7.91,7.4106,7.91,48437,7.82,7.91,7.4106,7.91,48437,0.0,1.0
2020-04-22,7.83,7.97,7.59,7.97,40932,7.83,7.97,7.59,7.97,40932,0.0,1.0
2020-04-23,7.77,8.06,7.73,8.0,67925,7.77,8.06,7.73,8.0,67925,0.0,1.0
2020-04-24,7.62,7.71,7.36,7.71,28410,7.62,7.71,7.36,7.71,28410,0.0,1.0
2020-04-27,7.82,7.895,7.52,7.52,49300,7.82,7.895,7.52,7.52,49300,0.0,1.0
2020-04-28,8.15,8.19,7.7149,8.0,87605,8.15,8.19,7.7149,8.0,87605,0.0,1.0
2020-04-29,9.25,9.395,8.25,8.25,112049,9.25,9.395,8.25,8.25,112049,0.0,1.0
2020-04-30,9.24,9.42,8.9,9.2,60775,9.24,9.42,8.9,9.2,60775,0.0,1.0
2020-05-01,9.19,9.21,8.705,8.99,95529,9.19,9.21,8.705,8.99,95529,0.0,1.0
2020-05-04,9.36,9.42,9.01,9.04,56149,9.36,9.42,9.01,9.04,56149,0.0,1.0
2020-05-05,9.02,9.53,8.84,9.4,87621,9.02,9.53,8.84,9.4,87621,0.0,1.0
2020-05-06,7.91,8.95,7.81,8.95,37425,7.91,8.95,7.81,8.95,37425,0.0,1.0
2020-05-07,8.12,8.94,8.0,8.08,59930,8.12,8.94,8.0,8.08,59930,0.0,1.0
2020-05-08,8.83,9.4001,8.26,8.26,217023,8.83,9.4001,8.26,8.26,217023,0.0,1.0
2020-05-11,8.67,9.46,8.63,9.46,99324,8.67,9.46,8.63,9.46,99324,0.0,1.0
2020-05-12,8.01,8.77,7.98,8.67,48385,8.01,8.77,7.98,8.67,48385,0.0,1.0
2020-05-13,7.34,8.11,7.07,7.74,94197,7.34,8.11,7.07,7.74,94197,0.0,1.0
2020-05-14,7.27,7.3,6.83,7.21,75986,7.27,7.3,6.83,7.21,75986,0.0,1.0
2020-05-15,7.48,7.68,7.3,7.3,66645,7.48,7.68,7.3,7.3,66645,0.0,1.0
2020-05-18,7.73,7.87,7.515,7.79,55068,7.73,7.87,7.515,7.79,55068,0.0,1.0
2020-05-19,6.85,7.77,6.845,7.77,125847,6.85,7.77,6.845,7.77,125847,0.0,1.0
2020-05-20,7.3,7.38,7.02,7.02,83779,7.3,7.38,7.02,7.02,83779,0.0,1.0
2020-05-21,7.47,7.575,7.02,7.21,95068,7.47,7.575,7.02,7.21,95068,0.0,1.0
2020-05-22,7.05,7.62,7.01,7.57,46932,7.05,7.62,7.01,7.57,46932,0.0,1.0
2020-05-26,7.12,7.35,7.05,7.33,109651,7.12,7.35,7.05,7.33,109651,0.0,1.0
2020-05-27,7.99,8.12,7.2,7.48,163699,7.99,8.12,7.2,7.48,163699,0.0,1.0
2020-05-28,8.33,8.5,7.75,8.12,61385,8.33,8.5,7.75,8.12,61385,0.0,1.0
2020-05-29,7.71,8.29,7.56,8.24,183433,7.71,8.29,7.56,8.24,183433,0.0,1.0
2020-06-01,7.86,8.02,7.68,7.79,70783,7.86,8.02,7.68,7.79,70783,0.0,1.0
2020-06-02,7.94,8.09,7.76,7.99,57875,7.94,8.09,7.76,7.99,57875,0.0,1.0
2020-06-03,8.0,8.37,7.96,8.1,58480,8.0,8.37,7.96,8.1,58480,0.0,1.0
2020-06-04,8.74,9.07,7.9204,7.97,86033,8.74,9.07,7.9204,7.97,86033,0.0,1.0
2020-06-05,9.56,9.8,8.981,9.04,77930,9.56,9.8,8.981,9.04,77930,0.0,1.0
2020-06-08,11.07,11.44,10.28,10.38,239871,11.07,11.44,10.28,10.38,239871,0.0,1.0
2020-06-09,10.81,11.14,10.5701,11.14,166703,10.81,11.14,10.5701,11.14,166703,0.0,1.0
2020-06-10,9.09,10.74,8.95,10.57,95607,9.09,10.74,8.95,10.57,95607,0.0,1.0
2020-06-11,8.04,8.9473,7.94,8.61,123477,8.04,8.9473,7.94,8.61,123477,0.0,1.0
2020-06-12,8.76,8.98,8.53,8.84,72388,8.76,8.98,8.53,8.84,72388,0.0,1.0
2020-06-15,8.31,8.6499,8.185,8.39,86920,8.31,8.6499,8.185,8.39,86920,0.0,1.0
2020-06-16,8.76,9.125,8.51,8.51,78888,8.76,9.125,8.51,8.51,78888,0.0,1.0
2020-06-17,8.28,8.92,8.24,8.71,53501,8.28,8.92,8.24,8.71,53501,0.0,1.0
2020-06-18,8.29,8.35,8.08,8.3,60345,8.29,8.35,8.08,8.3,60345,0.0,1.0
2020-06-19,8.63,8.67,8.3,8.42,147395,8.63,8.67,8.3,8.42,147395,0.0,1.0
2020-06-22,8.4,8.805,8.1801,8.67,60815,8.4,8.805,8.1801,8.67,60815,0.0,1.0
2020-06-23,8.37,8.62,8.18,8.54,78481,8.37,8.62,8.18,8.54,78481,0.0,1.0
2020-06-24,7.67,8.365,7.64,8.17,94843,7.67,8.365,7.64,8.17,94843,0.0,1.0
2020-06-25,7.07,7.94,7.0,7.71,74894,7.07,7.94,7.0,7.71,74894,0.0,1.0
2020-06-26,6.56,7.24,6.51,6.9,644260,6.56,7.24,6.51,6.9,644260,0.0,1.0
2020-06-29,7.37,7.46,6.53,6.61,97900,7.37,7.46,6.53,6.61,97900,0.0,1.0
2020-06-30,7.34,7.45,7.17,7.38,77500,7.34,7.45,7.17,7.38,77500,0.0,1.0
2020-07-01,7.23,7.48,7.02,7.32,100400,7.23,7.48,7.02,7.32,100400,0.0,1.0
2020-07-02,7.07,7.5,7.01,7.35,77000,7.07,7.5,7.01,7.35,77000,0.0,1.0
2020-07-06,6.92,7.27,6.74,7.27,54100,6.92,7.27,6.74,7.27,54100,0.0,1.0
2020-07-07,6.34,6.97,6.32,6.83,51400,6.34,6.97,6.32,6.83,51400,0.0,1.0
2020-07-08,6.41,6.53,6.27,6.31,52400,6.41,6.53,6.27,6.31,52400,0.0,1.0
2020-07-09,5.93,6.41,5.81,6.41,173100,5.93,6.41,5.81,6.41,173100,0.0,1.0
2020-07-10,6.09,6.13,5.83,5.85,56800,6.09,6.13,5.83,5.85,56800,0.0,1.0
2020-07-13,6.11,6.32,5.92,6.13,78600,6.11,6.32,5.92,6.13,78600,0.0,1.0
2020-07-14,6.14,6.3,6.03,6.15,85000,6.14,6.3,6.03,6.15,85000,0.0,1.0
2020-07-15,6.25,6.42,6.21,6.26,87700,6.25,6.42,6.21,6.26,87700,0.0,1.0
2020-07-16,6.03,6.25,5.95,6.25,77400,6.03,6.25,5.95,6.25,77400,0.0,1.0
2020-07-17,6.17,6.31,6.02,6.02,76100,6.17,6.31,6.02,6.02,76100,0.0,1.0
2020-07-20,5.88,6.13,5.79,6.1,104033,5.88,6.13,5.79,6.1,104033,0.0,1.0
2020-07-21,6.1,6.25,5.9,6.0,64257,6.1,6.25,5.9,6.0,64257,0.0,1.0
2020-07-22,6.1,6.15,6.04,6.06,42845,6.1,6.15,6.04,6.06,42845,0.0,1.0
2020-07-23,5.94,6.25,5.88,6.09,99505,5.94,6.25,5.88,6.09,99505,0.0,1.0
2020-07-24,5.8,6.005,5.78,5.94,78241,5.8,6.005,5.78,5.94,78241,0.0,1.0
2020-07-27,5.71,5.94,5.65,5.89,105250,5.71,5.94,5.65,5.89,105250,0.0,1.0
2020-07-28,5.45,5.67,5.35,5.67,125201,5.45,5.67,5.35,5.67,125201,0.0,1.0
2020-07-29,5.47,5.63,5.42,5.52,80867,5.47,5.63,5.42,5.52,80867,0.0,1.0
2020-07-30,5.07,5.37,5.05,5.37,95670,5.07,5.37,5.05,5.37,95670,0.0,1.0
2020-07-31,4.98,5.1099,4.74,5.07,107396,4.98,5.1099,4.74,5.07,107396,0.0,1.0
2020-08-03,4.82,5.0899,4.7,5.07,104534,4.82,5.0899,4.7,5.07,104534,0.0,1.0
2020-08-04,5.1,5.16,4.88,4.88,161626,5.1,5.16,4.88,4.88,161626,0.0,1.0
2020-08-05,5.05,5.29,4.975,5.19,121560,5.05,5.29,4.975,5.19,121560,0.0,1.0
2020-08-06,5.44,5.56,5.0501,5.11,327065,5.44,5.56,5.0501,5.11,327065,0.0,1.0
2020-08-07,6.1,6.19,5.411,5.46,206398,6.1,6.19,5.411,5.46,206398,0.0,1.0
2020-08-10,6.12,6.25,6.0245,6.07,137572,6.12,6.25,6.0245,6.07,137572,0.0,1.0
2020-08-11,6.4,6.5388,6.18,6.18,148773,6.4,6.5388,6.18,6.18,148773,0.0,1.0
2020-08-12,6.27,6.47,6.27,6.4,152806,6.27,6.47,6.27,6.4,152806,0.0,1.0
2020-08-13,6.25,6.39,6.19,6.25,56768,6.25,6.39,6.19,6.25,56768,0.0,1.0
2020-08-14,6.68,6.91,6.19,6.19,223554,6.68,6.91,6.19,6.19,223554,0.0,1.0
2020-08-17,6.63,6.74,5.95,6.74,144880,6.63,6.74,5.95,6.74,144880,0.0,1.0
2020-08-18,6.58,6.64,6.4,6.64,158175,6.58,6.64,6.4,6.64,158175,0.0,1.0
2020-08-19,7.25,7.26,6.66,6.66,148204,7.25,7.26,6.66,6.66,148204,0.0,1.0
2020-08-20,7.23,7.29,6.84,7.13,96749,7.23,7.29,6.84,7.13,96749,0.0,1.0
2020-08-21,7.1,7.23,6.93,7.23,93276,7.1,7.23,6.93,7.23,93276,0.0,1.0
2020-08-24,7.6,7.6181,7.0277,7.14,225095,7.6,7.6181,7.0277,7.14,225095,0.0,1.0
2020-08-25,7.73,7.9,7.52,7.64,99250,7.73,7.9,7.52,7.64,99250,0.0,1.0
2020-08-26,6.5,7.78,6.47,7.78,200160,6.5,7.78,6.47,7.78,200160,0.0,1.0
2020-08-27,5.98,6.8402,5.95,6.71,141177,5.98,6.8402,5.95,6.71,141177,0.0,1.0
2020-08-28,6.14,6.35,5.93,6.0,129930,6.14,6.35,5.93,6.0,129930,0.0,1.0
2020-08-31,6.29,6.39,6.06,6.2,129148,6.29,6.39,6.06,6.2,129148,0.0,1.0
2020-09-01,6.45,6.51,6.02,6.29,256175,6.45,6.51,6.02,6.29,256175,0.0,1.0
2020-09-02,6.63,6.65,6.25,6.47,104163,6.63,6.65,6.25,6.47,104163,0.0,1.0
2020-09-03,6.36,6.81,6.26,6.68,86843,6.36,6.81,6.26,6.68,86843,0.0,1.0
2020-09-04,6.46,6.5,6.19,6.4,104614,6.46,6.5,6.19,6.4,104614,0.0,1.0
2020-09-08,6.49,6.53,6.24,6.44,84475,6.49,6.53,6.24,6.44,84475,0.0,1.0
2020-09-09,5.95,6.5602,5.86,6.55,122957,5.95,6.5602,5.86,6.55,122957,0.0,1.0
2020-09-10,6.15,6.19,5.7301,5.99,218827,6.15,6.19,5.7301,5.99,218827,0.0,1.0
2020-09-11,5.52,5.77,5.45,5.65,383519,5.52,5.77,5.45,5.65,383519,0.0,1.0
2020-09-14,5.45,5.64,5.2527,5.38,194589,5.45,5.64,5.2527,5.38,194589,0.0,1.0
2020-09-15,5.26,5.48,5.22,5.45,131163,5.26,5.48,5.22,5.45,131163,0.0,1.0
2020-09-16,5.48,5.52,5.27,5.28,84302,5.48,5.52,5.27,5.28,84302,0.0,1.0
2020-09-17,5.22,5.5,5.15,5.37,118462,5.22,5.5,5.15,5.37,118462,0.0,1.0
2020-09-18,5.07,5.28,4.95,5.28,316443,5.07,5.28,4.95,5.28,316443,0.0,1.0
2020-09-21,4.93,5.03,4.78,4.97,137176,4.93,5.03,4.78,4.97,137176,0.0,1.0
2020-09-22,4.76,5.02,4.68,4.97,128208,4.76,5.02,4.68,4.97,128208,0.0,1.0
2020-09-23,4.53,4.91,4.46,4.8,124206,4.53,4.91,4.46,4.8,124206,0.0,1.0
2020-09-24,4.48,4.55,4.35,4.55,64042,4.48,4.55,4.35,4.55,64042,0.0,1.0
2020-09-25,4.37,4.54,4.3,4.5,102601,4.37,4.54,4.3,4.5,102601,0.0,1.0
2020-09-28,4.68,4.765,4.45,4.45,86335,4.68,4.765,4.45,4.45,86335,0.0,1.0
2020-09-29,4.49,4.65,4.475,4.54,140075,4.49,4.65,4.475,4.54,140075,0.0,1.0
2020-09-30,4.42,4.6899,4.333,4.53,82304,4.42,4.6899,4.333,4.53,82304,0.0,1.0
2020-10-01,4.51,4.59,4.38,4.575,83371,4.51,4.59,4.38,4.575,83371,0.0,1.0
2020-10-02,4.64,4.68,4.42,4.47,68151,4.64,4.68,4.42,4.47,68151,0.0,1.0
2020-10-05,4.64,4.77,4.57,4.77,48804,4.64,4.77,4.57,4.77,48804,0.0,1.0
2020-10-06,4.46,4.73,4.46,4.72,73656,4.46,4.73,4.46,4.72,73656,0.0,1.0
2020-10-07,4.69,4.7,4.42,4.52,88381,4.69,4.7,4.42,4.52,88381,0.0,1.0
2020-10-08,4.86,4.93,4.62,4.72,120142,4.86,4.93,4.62,4.72,120142,0.0,1.0
2020-10-09,4.74,4.96,4.72,4.87,77067,4.74,4.96,4.72,4.87,77067,0.0,1.0
2020-10-12,4.82,4.85,4.6089,4.72,143506,4.82,4.85,4.6089,4.72,143506,0.0,1.0
2020-10-13,4.7,4.7997,4.66,4.76,41631,4.7,4.7997,4.66,4.76,41631,0.0,1.0
2020-10-14,4.5,4.71,4.47,4.71,129787,4.5,4.71,4.47,4.71,129787,0.0,1.0
2020-10-15,4.44,4.515,4.4,4.48,85728,4.44,4.515,4.4,4.48,85728,0.0,1.0
2020-10-16,4.42,4.645,4.35,4.645,64256,4.42,4.645,4.35,4.645,64256,0.0,1.0
2020-10-19,4.37,4.67,4.34,4.67,74760,4.37,4.67,4.34,4.67,74760,0.0,1.0
2020-10-20,4.34,4.47,4.26,4.44,74919,4.34,4.47,4.26,4.44,74919,0.0,1.0
2020-10-21,4.2,4.37,4.15,4.34,91905,4.2,4.37,4.15,4.34,91905,0.0,1.0
2020-10-22,4.18,4.25,4.16,4.2,51588,4.18,4.25,4.16,4.2,51588,0.0,1.0
2020-10-23,4.22,4.27,4.1517,4.21,46353,4.22,4.27,4.1517,4.21,46353,0.0,1.0
2020-10-26,4.05,4.23,4.03,4.19,128187,4.05,4.23,4.03,4.19,128187,0.0,1.0
2020-10-27,3.97,4.11,3.87,4.1,139561,3.97,4.11,3.87,4.1,139561,0.0,1.0
2020-10-28,3.77,3.9499,3.73,3.89,76269,3.77,3.9499,3.73,3.89,76269,0.0,1.0
2020-10-29,3.52,3.81,3.4,3.81,199283,3.52,3.81,3.4,3.81,199283,0.0,1.0
2020-10-30,3.47,3.7,3.42,3.65,154471,3.47,3.7,3.42,3.65,154471,0.0,1.0
2020-11-02,3.79,3.82,3.46,3.57,129975,3.79,3.82,3.46,3.57,129975,0.0,1.0
2020-11-03,4.09,4.11,3.885,3.91,108298,4.09,4.11,3.885,3.91,108298,0.0,1.0
2020-11-04,3.89,4.08,3.81,4.06,47108,3.89,4.08,3.81,4.06,47108,0.0,1.0
2020-11-05,4.13,4.23,3.91,4.075,81262,4.13,4.23,3.91,4.075,81262,0.0,1.0
2020-11-06,3.72,4.1742,3.7,4.17,105579,3.72,4.1742,3.7,4.17,105579,0.0,1.0
2020-11-09,4.26,4.38,4.14,4.17,128209,4.26,4.38,4.14,4.17,128209,0.0,1.0
2020-11-10,4.31,4.44,4.2,4.25,71782,4.31,4.44,4.2,4.25,71782,0.0,1.0
2020-11-11,4.23,4.59,4.18,4.59,67310,4.23,4.59,4.18,4.59,67310,0.0,1.0
2020-11-12,4.07,4.24,3.95,4.18,103185,4.07,4.24,3.95,4.18,103185,0.0,1.0
2020-11-13,4.28,4.33,4.09,4.14,134291,4.28,4.33,4.09,4.14,134291,0.0,1.0
2020-11-16,4.51,4.6,4.35,4.35,142791,4.51,4.6,4.35,4.35,142791,0.0,1.0
2020-11-17,4.51,4.61,4.43,4.48,82022,4.51,4.61,4.43,4.48,82022,0.0,1.0
2020-11-18,4.46,4.6,4.42,4.56,127079,4.46,4.6,4.42,4.56,127079,0.0,1.0
2020-11-19,4.55,4.56,4.36,4.46,116978,4.55,4.56,4.36,4.46,116978,0.0,1.0
2020-11-20,4.35,4.5957,4.31,4.55,134503,4.35,4.5957,4.31,4.55,134503,0.0,1.0
2020-11-23,4.46,4.55,4.26,4.47,164548,4.46,4.55,4.26,4.47,164548,0.0,1.0
2020-11-24,4.72,4.75,4.5184,4.6,191293,4.72,4.75,4.5184,4.6,191293,0.0,1.0
2020-11-25,4.65,4.75,4.56,4.75,90405,4.65,4.75,4.56,4.75,90405,0.0,1.0
2020-11-27,4.6,4.73,4.42,4.69,80353,4.6,4.73,4.42,4.69,80353,0.0,1.0
2020-11-30,4.45,4.7204,4.43,4.65,218876,4.45,4.7204,4.43,4.65,218876,0.0,1.0
2020-12-01,4.5,4.58,4.43,4.55,81516,4.5,4.58,4.43,4.55,81516,0.0,1.0
2020-12-02,4.49,4.57,4.4,4.49,79719,4.49,4.57,4.4,4.49,79719,0.0,1.0
2020-12-03,4.42,4.53,4.38,4.5,93332,4.42,4.53,4.38,4.5,93332,0.0,1.0
2020-12-04,4.45,4.53,4.4,4.46,149551,4.45,4.53,4.4,4.46,149551,0.0,1.0
2020-12-07,4.32,4.4681,4.3,4.46,100433,4.32,4.4681,4.3,4.46,100433,0.0,1.0
2020-12-08,4.35,4.41,4.25,4.3,120395,4.35,4.41,4.25,4.3,120395,0.0,1.0
2020-12-09,4.31,4.37,4.2732,4.37,72580,4.31,4.37,4.2732,4.37,72580,0.0,1.0
2020-12-10,4.26,4.34,4.24,4.31,67242,4.26,4.34,4.24,4.31,67242,0.0,1.0
2020-12-11,4.0,4.32,3.96,4.32,138015,4.0,4.32,3.96,4.32,138015,0.0,1.0
2020-12-14,3.69,4.23,3.67,4.1,265350,3.69,4.23,3.67,4.1,265350,0.0,1.0
2020-12-15,3.86,3.94,3.77,3.91,330330,3.86,3.94,3.77,3.91,330330,0.0,1.0
2020-12-16,4.07,4.1798,3.87,3.96,120765,4.07,4.1798,3.87,3.96,120765,0.0,1.0
2020-12-17,4.1,4.1002,4.0,4.1,112421,4.1,4.1002,4.0,4.1,112421,0.0,1.0
2020-12-18,4.02,4.13,4.0,4.1,138212,4.02,4.13,4.0,4.1,138212,0.0,1.0
2020-12-21,4.07,4.07,3.85,3.98,91712,4.07,4.07,3.85,3.98,91712,0.0,1.0
2020-12-22,4.0,4.05,3.93,4.05,95850,4.0,4.05,3.93,4.05,95850,0.0,1.0
2020-12-23,4.15,4.17,4.0,4.0,92182,4.15,4.17,4.0,4.0,92182,0.0,1.0
2020-12-24,4.13,4.18,4.1,4.18,48014,4.13,4.18,4.1,4.18,48014,0.0,1.0
2020-12-28,4.16,4.21,4.11,4.17,182356,4.16,4.21,4.11,4.17,182356,0.0,1.0
2020-12-29,4.28,4.33,4.1645,4.18,163500,4.28,4.33,4.1645,4.18,163500,0.0,1.0
2020-12-30,4.44,4.55,4.251,4.29,172084,4.44,4.55,4.251,4.29,172084,0.0,1.0
2020-12-31,4.67,4.8,4.3401,4.48,236562,4.67,4.8,4.3401,4.48,236562,0.0,1.0
2021-01-04,4.53,4.8,4.32,4.73,172753,4.53,4.8,4.32,4.73,172753,0.0,1.0
2021-01-05,4.77,4.83,4.37,4.53,237959,4.77,4.83,4.37,4.53,237959,0.0,1.0
2021-01-06,5.04,5.1,4.81,4.86,290875,5.04,5.1,4.81,4.86,290875,0.0,1.0
2021-01-07,5.04,5.115,4.925,5.1,186012,5.04,5.115,4.925,5.1,186012,0.0,1.0
2021-01-08,4.86,5.12,4.76,5.08,196333,4.86,5.12,4.76,5.08,196333,0.0,1.0
2021-01-11,4.7,4.8625,4.68,4.77,131207,4.7,4.8625,4.68,4.77,131207,0.0,1.0
2021-01-12,5.12,5.14,4.7499,4.77,315436,5.12,5.14,4.7499,4.77,315436,0.0,1.0
2021-01-13,5.6,6.14,5.46,5.53,699193,5.6,6.14,5.46,5.53,699193,0.0,1.0
2021-01-14,5.61,5.78,5.57,5.65,188449,5.61,5.78,5.57,5.65,188449,0.0,1.0
2021-01-15,5.65,5.69,5.43,5.51,246141,5.65,5.69,5.43,5.51,246141,0.0,1.0
2021-01-19,5.66,5.75,5.63,5.75,175142,5.66,5.75,5.63,5.75,175142,0.0,1.0
2021-01-20,5.76,5.95,5.65,5.7,249546,5.76,5.95,5.65,5.7,249546,0.0,1.0
2021-01-21,5.75,5.83,5.72,5.76,142721,5.75,5.83,5.72,5.76,142721,0.0,1.0
2021-01-22,5.77,5.78,5.59,5.71,139637,5.77,5.78,5.59,5.71,139637,0.0,1.0
2021-01-25,5.77,5.87,5.66,5.79,176269,5.77,5.87,5.66,5.79,176269,0.0,1.0
2021-01-26,5.74,5.8,5.605,5.8,368052,5.74,5.8,5.605,5.8,368052,0.0,1.0
2021-01-27,5.56,5.73,5.5,5.61,174360,5.56,5.73,5.5,5.61,174360,0.0,1.0
2021-01-28,5.33,5.8765,5.31,5.62,236204,5.33,5.8765,5.31,5.62,236204,0.0,1.0
2021-01-29,5.24,5.56,5.15,5.36,150780,5.24,5.56,5.15,5.36,150780,0.0,1.0
2021-02-01,5.42,5.54,5.26,5.35,204959,5.42,5.54,5.26,5.35,204959,0.0,1.0
2021-02-02,5.57,5.62,5.42,5.48,183852,5.57,5.62,5.42,5.48,183852,0.0,1.0
2021-02-03,6.9,7.0136,5.63,5.65,840652,6.9,7.0136,5.63,5.65,840652,0.0,1.0
2021-02-04,6.95,7.43,6.5463,7.4112,357890,6.95,7.43,6.5463,7.4112,357890,0.0,1.0
2021-02-05,6.59,6.68,6.155,6.35,344962,6.59,6.68,6.155,6.35,344962,0.0,1.0
2021-02-08,6.8,6.94,6.6001,6.7,380391,6.8,6.94,6.6001,6.7,380391,0.0,1.0
2021-02-09,6.63,6.815,6.49,6.76,215705,6.63,6.815,6.49,6.76,215705,0.0,1.0
2021-02-10,6.37,6.65,6.2,6.65,257608,6.37,6.65,6.2,6.65,257608,0.0,1.0
2021-02-11,6.43,6.64,6.31,6.4,170044,6.43,6.64,6.31,6.4,170044,0.0,1.0
2021-02-12,6.41,6.51,6.26,6.3,130308,6.41,6.51,6.26,6.3,130308,0.0,1.0
2021-02-16,6.59,6.62,6.44,6.5,241518,6.59,6.62,6.44,6.5,241518,0.0,1.0
2021-02-17,6.76,6.78,6.54,6.59,177300,6.76,6.78,6.54,6.59,177300,0.0,1.0
2021-02-18,6.31,6.7,6.31,6.66,146920,6.31,6.7,6.31,6.66,146920,0.0,1.0
2021-02-19,6.53,6.87,6.35,6.35,210029,6.53,6.87,6.35,6.35,210029,0.0,1.0
2021-02-22,6.84,6.99,6.5,6.5,279482,6.84,6.99,6.5,6.5,279482,0.0,1.0
2021-02-23,7.06,7.23,6.61,6.8,363520,7.06,7.23,6.61,6.8,363520,0.0,1.0
2021-02-24,7.14,7.5,6.8571,7.1,345476,7.14,7.5,6.8571,7.1,345476,0.0,1.0
2021-02-25,7.92,8.09,7.01,7.18,661959,7.92,8.09,7.01,7.18,661959,0.0,1.0
2021-02-26,7.81,8.01,7.35,8.01,349823,7.81,8.01,7.35,8.01,349823,0.0,1.0
2021-03-01,8.52,8.6,7.81,7.81,449612,8.52,8.6,7.81,7.81,449612,0.0,1.0
2021-03-02,8.19,8.65,8.08,8.5,217401,8.19,8.65,8.08,8.5,217401,0.0,1.0
2021-03-03,8.31,8.4,7.81,8.18,226052,8.31,8.4,7.81,8.18,226052,0.0,1.0
2021-03-04,8.01,8.37,7.77,8.31,259630,8.01,8.37,7.77,8.31,259630,0.0,1.0
2021-03-05,7.9,8.18,7.27,8.18,239131,7.9,8.18,7.27,8.18,239131,0.0,1.0
2021-03-08,8.45,8.51,7.965,8.0,271980,8.45,8.51,7.965,8.0,271980,0.0,1.0
2021-03-09,8.78,8.89,8.45,8.55,222043,8.78,8.89,8.45,8.55,222043,0.0,1.0
2021-03-10,8.17,8.83,8.06,8.73,245074,8.17,8.83,8.06,8.73,245074,0.0,1.0
2021-03-11,8.7,8.74,8.16,8.2,215369,8.7,8.74,8.16,8.2,215369,0.0,1.0
2021-03-12,8.75,8.82,8.54,8.64,134567,8.75,8.82,8.54,8.64,134567,0.0,1.0
2021-03-15,8.84,8.86,8.47,8.85,144214,8.84,8.86,8.47,8.85,144214,0.0,1.0
2021-03-16,9.14,9.57,8.67,8.83,302881,9.14,9.57,8.67,8.83,302881,0.0,1.0
2021-03-17,9.36,9.4,8.9,9.05,248789,9.36,9.4,8.9,9.05,248789,0.0,1.0
2021-03-18,10.03,10.5291,9.2,9.36,731337,10.03,10.5291,9.2,9.36,731337,0.0,1.0
2021-03-19,11.02,11.03,9.86,10.15,1480903,11.02,11.03,9.86,10.15,1480903,0.0,1.0
2021-03-22,11.18,11.48,10.875,11.39,581098,11.18,11.48,10.875,11.39,581098,0.0,1.0
2021-03-23,11.34,11.6,10.34,11.18,745456,11.34,11.6,10.34,11.18,745456,0.0,1.0
2021-03-24,10.09,11.469,10.09,11.37,332231,10.09,11.469,10.09,11.37,332231,0.0,1.0
2021-03-25,8.98,9.84,8.63,9.84,441661,8.98,9.84,8.63,9.84,441661,0.0,1.0
2021-03-26,8.77,9.03,8.6,9.0,267121,8.77,9.03,8.6,9.0,267121,0.0,1.0
2021-03-29,8.55,9.2094,8.38,8.76,375947,8.55,9.2094,8.38,8.76,375947,0.0,1.0
2021-03-30,8.77,9.17,8.48,8.53,638648,8.77,9.17,8.48,8.53,638648,0.0,1.0
2021-03-31,10.44,10.8105,9.25,9.3,540261,10.44,10.8105,9.25,9.3,540261,0.0,1.0
2021-04-01,10.67,10.74,9.7,10.44,300150,10.67,10.74,9.7,10.44,300150,0.0,1.0
2021-04-05,11.3,11.68,10.54,10.78,358551,11.3,11.68,10.54,10.78,358551,0.0,1.0
2021-04-06,10.78,11.5,10.58,11.31,178525,10.78,11.5,10.58,11.31,178525,0.0,1.0
2021-04-07,10.67,10.9,10.11,10.74,279520,10.67,10.9,10.11,10.74,279520,0.0,1.0
2021-04-08,10.79,10.9599,10.55,10.6,122818,10.79,10.9599,10.55,10.6,122818,0.0,1.0
2021-04-09,9.92,10.71,9.7,10.71,214413,9.92,10.71,9.7,10.71,214413,0.0,1.0
2021-04-12,9.58,9.98,9.42,9.97,188484,9.58,9.98,9.42,9.97,188484,0.0,1.0
2021-04-13,9.55,9.63,9.11,9.43,428556,9.55,9.63,9.11,9.43,428556,0.0,1.0
2021-04-14,10.0,10.1,9.58,9.58,175759,10.0,10.1,9.58,9.58,175759,0.0,1.0
2021-04-15,10.0,10.09,9.74,10.0,139570,10.0,10.09,9.74,10.0,139570,0.0,1.0
2021-04-16,10.27,10.405,9.9,10.08,164686,10.27,10.405,9.9,10.08,164686,0.0,1.0
2021-04-19,10.26,10.51,10.06,10.23,183844,10.26,10.51,10.06,10.23,183844,0.0,1.0
2021-04-20,9.95,10.46,9.575,10.2,144872,9.95,10.46,9.575,10.2,144872,0.0,1.0
2021-04-21,10.43,10.49,9.92,9.92,135564,10.43,10.49,9.92,9.92,135564,0.0,1.0
2021-04-22,10.1,10.55,10.05,10.49,132386,10.1,10.55,10.05,10.49,132386,0.0,1.0
2021-04-23,10.21,10.51,9.99,10.19,262630,10.21,10.51,9.99,10.19,262630,0.0,1.0
2021-04-26,9.61,10.432,9.53,10.3004,160330,9.61,10.432,9.53,10.3004,160330,0.0,1.0
2021-04-27,9.95,10.17,9.66,9.75,176503,9.95,10.17,9.66,9.75,176503,0.0,1.0
2021-04-28,9.71,9.95,9.54,9.9,138231,9.71,9.95,9.54,9.9,138231,0.0,1.0
2021-04-29,10.27,10.34,9.72,9.83,124150,10.27,10.34,9.72,9.83,124150,0.0,1.0
2021-04-30,10.2,10.23,9.87,9.955,193785,10.2,10.23,9.87,9.955,193785,0.0,1.0
2021-05-03,10.0,10.15,9.76,10.13,136232,10.0,10.15,9.76,10.13,136232,0.0,1.0
2021-05-04,10.665,11.05,9.93,9.93,595870,10.665,11.05,9.93,9.93,595870,0.0,1.0
2021-05-05,10.45,10.85,10.27,10.67,214995,10.45,10.85,10.27,10.67,214995,0.0,1.0
2021-05-06,10.4,10.62,9.7419,10.39,317519,10.4,10.62,9.7419,10.39,317519,0.0,1.0
2021-05-07,9.28,9.745,8.75,9.06,685479,9.28,9.745,8.75,9.06,685479,0.0,1.0
2021-05-10,8.63,9.32,8.6,9.25,321088,8.63,9.32,8.6,9.25,321088,0.0,1.0
2021-05-11,8.4,8.63,8.12,8.51,270630,8.4,8.63,8.12,8.51,270630,0.0,1.0
2021-05-12,8.76,8.85,8.38,8.63,275729,8.76,8.85,8.38,8.63,275729,0.0,1.0
2021-05-13,9.84,10.23,8.93,8.93,371509,9.84,10.23,8.93,8.93,371509,0.0,1.0
2021-05-14,10.39,10.6,9.8,9.84,253688,10.39,10.6,9.8,9.84,253688,0.0,1.0
2021-05-17,10.89,11.09,10.26,10.41,289372,10.89,11.09,10.26,10.41,289372,0.0,1.0
2021-05-18,10.75,11.4682,10.46,10.87,215701,10.75,11.4682,10.46,10.87,215701,0.0,1.0
2021-05-19,10.48,10.7237,10.1,10.71,147798,10.48,10.7237,10.1,10.71,147798,0.0,1.0
2021-05-20,10.95,11.06,10.365,10.47,140928,10.95,11.06,10.365,10.47,140928,0.0,1.0
2021-05-21,12.24,12.37,10.95,11.12,545003,12.24,12.37,10.95,11.12,545003,0.0,1.0
2021-05-24,12.52,13.0799,12.38,12.5,478355,12.52,13.0799,12.38,12.5,478355,0.0,1.0
2021-05-25,12.09,12.7675,12.0,12.69,193256,12.09,12.7675,12.0,12.69,193256,0.0,1.0
2021-05-26,12.08,12.32,12.0,12.19,112185,12.08,12.32,12.0,12.19,112185,0.0,1.0
2021-05-27,12.0,12.25,11.8013,12.25,103921,12.0,12.25,11.8013,12.25,103921,0.0,1.0
2021-05-28,12.04,12.21,11.8001,11.97,84955,12.04,12.21,11.8001,11.97,84955,0.0,1.0
2021-06-01,12.04,12.28,11.999,12.07,126415,12.04,12.28,11.999,12.07,126415,0.0,1.0
2021-06-02,12.74,12.79,11.79,12.06,128744,12.74,12.79,11.79,12.06,128744,0.0,1.0
2021-06-03,12.23,12.8,12.14,12.8,124089,12.23,12.8,12.14,12.8,124089,0.0,1.0
2021-06-04,12.22,12.42,11.92,12.42,102975,12.22,12.42,11.92,12.42,102975,0.0,1.0
2021-06-07,12.14,12.76,11.86,12.24,210416,12.14,12.76,11.86,12.24,210416,0.0,1.0
2021-06-08,11.95,12.15,11.93,12.15,89092,11.95,12.15,11.93,12.15,89092,0.0,1.0
2021-06-09,11.93,12.02,11.67,11.95,144591,11.93,12.02,11.67,11.95,144591,0.0,1.0
2021-06-10,12.09,12.29,11.9,12.02,143287,12.09,12.29,11.9,12.02,143287,0.0,1.0
2021-06-11,11.93,12.2,11.68,12.16,118871,11.93,12.2,11.68,12.16,118871,0.0,1.0
2021-06-14,11.93,12.01,11.56,11.93,177060,11.93,12.01,11.56,11.93,177060,0.0,1.0
2021-06-15,11.66,12.0,11.29,11.95,117652,11.66,12.0,11.29,11.95,117652,0.0,1.0
2021-06-16,11.2,11.61,11.01,11.61,138176,11.2,11.61,11.01,11.61,138176,0.0,1.0
2021-06-17,10.99,11.34,10.91,11.1,211659,10.99,11.34,10.91,11.1,211659,0.0,1.0
2021-06-18,11.06,11.25,10.91,10.91,188314,11.06,11.25,10.91,10.91,188314,0.0,1.0
2021-06-21,11.04,11.36,11.0,11.07,178355,11.04,11.36,11.0,11.07,178355,0.0,1.0
2021-06-22,11.11,11.23,10.69,11.01,186843,11.11,11.23,10.69,11.01,186843,0.0,1.0
2021-06-23,11.05,11.39,10.91,11.11,253700,11.05,11.39,10.91,11.11,253700,0.0,1.0
2021-06-24,11.97,12.34,10.8,11.11,218992,11.97,12.34,10.8,11.11,218992,0.0,1.0
2021-06-25,12.02,12.58,11.71,11.94,2271961,12.02,12.58,11.71,11.94,2271961,0.0,1.0
2021-06-28,12.16,12.32,11.9,12.07,178712,12.16,12.32,11.9,12.07,178712,0.0,1.0
2021-06-29,12.26,12.64,12.18,12.36,105877,12.26,12.64,12.18,12.36,105877,0.0,1.0
2021-06-30,12.69,12.73,12.01,12.3,125801,12.69,12.73,12.01,12.3,125801,0.0,1.0
2021-07-01,12.65,12.9436,12.33,12.74,193849,12.65,12.9436,12.33,12.74,193849,0.0,1.0
2021-07-02,12.49,12.71,12.33,12.71,84493,12.49,12.71,12.33,12.71,84493,0.0,1.0
2021-07-06,11.72,12.61,11.6201,12.56,140397,11.72,12.61,11.6201,12.56,140397,0.0,1.0
2021-07-07,10.72,11.78,10.72,11.75,173226,10.72,11.78,10.72,11.75,173226,0.0,1.0
2021-07-08,10.19,10.6,9.93,10.6,284583,10.19,10.6,9.93,10.6,284583,0.0,1.0
2021-07-09,10.5,10.71,10.17,10.32,311224,10.5,10.71,10.17,10.32,311224,0.0,1.0
2021-07-12,10.55,10.6,10.13,10.45,275473,10.55,10.6,10.13,10.45,275473,0.0,1.0
2021-07-13,10.21,10.4,10.17,10.37,142429,10.21,10.4,10.17,10.37,142429,0.0,1.0
2021-07-14,10.35,10.51,10.18,10.22,123962,10.35,10.51,10.18,10.22,123962,0.0,1.0
2021-07-15,10.57,10.62,10.21,10.53,110848,10.57,10.62,10.21,10.53,110848,0.0,1.0
2021-07-16,10.16,10.7,10.16,10.65,82623,10.16,10.7,10.16,10.65,82623,0.0,1.0
2021-07-19,10.15,10.205,9.93,10.05,90042,10.15,10.205,9.93,10.05,90042,0.0,1.0
2021-07-20,10.4,10.48,10.1,10.16,75480,10.4,10.48,10.1,10.16,75480,0.0,1.0
2021-07-21,10.52,10.7,10.41,10.44,66108,10.52,10.7,10.41,10.44,66108,0.0,1.0
2021-07-22,10.22,10.52,10.01,10.52,67948,10.22,10.52,10.01,10.52,67948,0.0,1.0
2021-07-23,10.0,10.275,9.7,10.27,88711,10.0,10.275,9.7,10.27,88711,0.0,1.0
2021-07-26,10.08,10.25,9.87,9.96,56930,10.08,10.25,9.87,9.96,56930,0.0,1.0
2021-07-27,9.69,10.16,9.65,10.09,54821,9.69,10.16,9.65,10.09,54821,0.0,1.0
2021-07-28,9.75,9.895,9.44,9.75,64676,9.75,9.895,9.44,9.75,64676,0.0,1.0
2021-07-29,10.0,10.1789,9.62,9.7,92478,10.0,10.1789,9.62,9.7,92478,0.0,1.0
2021-07-30,9.69,9.9445,9.61,9.87,72171,9.69,9.9445,9.61,9.87,72171,0.0,1.0
2021-08-02,9.79,9.905,9.51,9.7,57505,9.79,9.905,9.51,9.7,57505,0.0,1.0
2021-08-03,9.74,10.075,9.51,10.075,70141,9.74,10.075,9.51,10.075,70141,0.0,1.0
2021-08-04,9.83,9.87,9.535,9.69,47481,9.83,9.87,9.535,9.69,47481,0.0,1.0
2021-08-05,9.4,9.85,9.37,9.81,51698,9.4,9.85,9.37,9.81,51698,0.0,1.0
2021-08-06,9.28,9.59,9.13,9.4,124340,9.28,9.59,9.13,9.4,124340,0.0,1.0
2021-08-09,8.73,9.28,8.65,9.24,123846,8.73,9.28,8.65,9.24,123846,0.0,1.0
2021-08-10,9.01,9.12,8.74,8.91,108064,9.01,9.12,8.74,8.91,108064,0.0,1.0
2021-08-11,8.76,9.12,8.68,9.1,113219,8.76,9.12,8.68,9.1,113219,0.0,1.0
2021-08-12,9.08,9.155,8.7,8.7,142918,9.08,9.155,8.7,8.7,142918,0.0,1.0
2021-08-13,8.59,9.0499,8.52,9.04,67874,8.59,9.0499,8.52,9.04,67874,0.0,1.0
2021-08-16,8.35,8.62,8.26,8.51,154679,8.35,8.62,8.26,8.51,154679,0.0,1.0
2021-08-17,8.09,8.33,7.31,8.27,577092,8.09,8.33,7.31,8.27,577092,0.0,1.0
2021-08-18,7.73,8.2,7.72,8.06,73908,7.73,8.2,7.72,8.06,73908,0.0,1.0
2021-08-19,7.71,7.77,7.51,7.65,75422,7.71,7.77,7.51,7.65,75422,0.0,1.0
2021-08-20,7.87,8.0,7.59,7.76,56123,7.87,8.0,7.59,7.76,56123,0.0,1.0
2021-08-23,7.81,8.03,7.78,7.92,45217,7.81,8.03,7.78,7.92,45217,0.0,1.0
2021-08-24,7.91,7.98,7.705,7.81,43030,7.91,7.98,7.705,7.81,43030,0.0,1.0
2021-08-25,7.8,8.07,7.78,7.93,75544,7.8,8.07,7.78,7.93,75544,0.0,1.0
2021-08-26,7.49,7.88,7.41,7.77,145126,7.49,7.88,7.41,7.77,145126,0.0,1.0
2021-08-27,7.51,7.6599,7.42,7.5,96625,7.51,7.6599,7.42,7.5,96625,0.0,1.0
2021-08-30,7.26,7.52,7.23,7.5,66730,7.26,7.52,7.23,7.5,66730,0.0,1.0
2021-08-31,7.4,7.58,7.21,7.22,90401,7.4,7.58,7.21,7.22,90401,0.0,1.0
2021-09-01,7.69,7.93,7.58,7.69,309549,7.69,7.93,7.58,7.69,309549,0.0,1.0
2021-09-02,8.46,8.76,7.86,7.86,437553,8.46,8.76,7.86,7.86,437553,0.0,1.0
2021-09-03,8.25,8.47,7.855,8.46,171708,8.25,8.47,7.855,8.46,171708,0.0,1.0
2021-09-07,8.34,8.47,7.9303,8.26,74939,8.34,8.47,7.9303,8.26,74939,0.0,1.0
2021-09-08,8.18,8.38,7.96,8.3,66664,8.18,8.38,7.96,8.3,66664,0.0,1.0
2021-09-09,8.34,8.34,7.4,8.2,306936,8.34,8.34,7.4,8.2,306936,0.0,1.0
2021-09-10,8.75,9.24,8.65,8.76,451172,8.75,9.24,8.65,8.76,451172,0.0,1.0
2021-09-13,8.91,9.15,8.55,8.76,125856,8.91,9.15,8.55,8.76,125856,0.0,1.0
2021-09-14,8.64,9.04,8.57,9.04,92362,8.64,9.04,8.57,9.04,92362,0.0,1.0
2021-09-15,8.61,8.69,8.3701,8.57,95880,8.61,8.69,8.3701,8.57,95880,0.0,1.0
2021-09-16,9.06,9.13,8.55,8.67,90500,9.06,9.13,8.55,8.67,90500,0.0,1.0
2021-09-17,9.04,9.0805,8.89,9.06,58359,9.04,9.0805,8.89,9.06,58359,0.0,1.0
2021-09-20,8.75,8.99,8.5666,8.8,218847,8.75,8.99,8.5666,8.8,218847,0.0,1.0
2021-09-21,9.0,9.1144,8.63,8.78,93358,9.0,9.1144,8.63,8.78,93358,0.0,1.0
2021-09-22,8.87,9.16,8.83,9.07,94602,8.87,9.16,8.83,9.07,94602,0.0,1.0
2021-09-23,8.98,9.28,8.81,8.94,130601,8.98,9.28,8.81,8.94,130601,0.0,1.0
2021-09-24,8.83,9.0588,8.74,8.99,91398,8.83,9.0588,8.74,8.99,91398,0.0,1.0
2021-09-27,8.89,9.28,8.75,8.75,124112,8.89,9.28,8.75,8.75,124112,0.0,1.0
2021-09-28,8.5,8.9,8.36,8.85,71157,8.5,8.9,8.36,8.85,71157,0.0,1.0
2021-09-29,8.57,8.72,8.48,8.48,36871,8.57,8.72,8.48,8.48,36871,0.0,1.0
2021-09-30,8.41,8.62,8.2899,8.62,62405,8.41,8.62,8.2899,8.62,62405,0.0,1.0
2021-10-01,8.21,8.5172,8.12,8.45,111629,8.21,8.5172,8.12,8.45,111629,0.0,1.0
2021-10-04,7.92,8.335,7.82,8.24,137681,7.92,8.335,7.82,8.24,137681,0.0,1.0
2021-10-05,7.96,8.175,7.78,7.92,62735,7.96,8.175,7.78,7.92,62735,0.0,1.0
2021-10-06,7.76,7.97,7.7,7.92,98988,7.76,7.97,7.7,7.92,98988,0.0,1.0
2021-10-07,8.06,8.32,7.87,7.87,73549,8.06,8.32,7.87,7.87,73549,0.0,1.0
2021-10-08,7.95,8.2,7.9,8.12,34316,7.95,8.2,7.9,8.12,34316,0.0,1.0
2021-10-11,7.68,8.035,7.65,8.0,73936,7.68,8.035,7.65,8.0,73936,0.0,1.0
2021-10-12,7.62,7.75,7.56,7.65,55721,7.62,7.75,7.56,7.65,55721,0.0,1.0
2021-10-13,7.6,7.7888,7.53,7.68,64733,7.6,7.7888,7.53,7.68,64733,0.0,1.0
2021-10-14,7.76,7.8,7.6,7.62,95370,7.76,7.8,7.6,7.62,95370,0.0,1.0
2021-10-15,7.78,8.15,7.65,7.96,105721,7.78,8.15,7.65,7.96,105721,0.0,1.0
2021-10-18,7.64,7.9147,7.58,7.81,53641,7.64,7.9147,7.58,7.81,53641,0.0,1.0
2021-10-19,7.62,7.7,7.56,7.65,50722,7.62,7.7,7.56,7.65,50722,0.0,1.0
2021-10-20,7.99,8.0,7.65,7.67,104909,7.99,8.0,7.65,7.67,104909,0.0,1.0
2021-10-21,7.73,8.0927,7.7,8.03,46396,7.73,8.0927,7.7,8.03,46396,0.0,1.0
2021-10-22,7.39,7.71,7.33,7.7,141155,7.39,7.71,7.33,7.7,141155,0.0,1.0
2021-10-25,7.43,7.49,7.28,7.35,89539,7.43,7.49,7.28,7.35,89539,0.0,1.0
2021-10-26,7.63,7.68,7.45,7.45,146332,7.63,7.68,7.45,7.45,146332,0.0,1.0
2021-10-27,7.65,7.75,7.6,7.6,121922,7.65,7.75,7.6,7.6,121922,0.0,1.0
2021-10-28,7.74,7.8291,7.65,7.69,81957,7.74,7.8291,7.65,7.69,81957,0.0,1.0
2021-10-29,7.55,7.78,7.52,7.72,48460,7.55,7.78,7.52,7.72,48460,0.0,1.0
2021-11-01,7.61,7.76,7.56,7.56,91301,7.61,7.76,7.56,7.56,91301,0.0,1.0
2021-11-02,7.46,7.73,7.35,7.61,108371,7.46,7.73,7.35,7.61,108371,0.0,1.0
2021-11-03,7.61,7.845,7.5,7.51,113007,7.61,7.845,7.5,7.51,113007,0.0,1.0
2021-11-04,7.49,7.77,7.47,7.58,171934,7.49,7.77,7.47,7.58,171934,0.0,1.0
2021-11-05,8.35,9.14,8.19,8.19,373515,8.35,9.14,8.19,8.19,373515,0.0,1.0
2021-11-08,8.35,8.5699,8.31,8.36,102050,8.35,8.5699,8.31,8.36,102050,0.0,1.0
2021-11-09,8.25,8.6,8.24,8.31,129655,8.25,8.6,8.24,8.31,129655,0.0,1.0
2021-11-10,8.4,8.51,8.0,8.28,106505,8.4,8.51,8.0,8.28,106505,0.0,1.0
2021-11-11,8.54,8.8799,8.3071,8.4,102435,8.54,8.8799,8.3071,8.4,102435,0.0,1.0
2021-11-12,8.33,8.54,8.13,8.54,105600,8.33,8.54,8.13,8.54,105600,0.0,1.0
2021-11-15,8.03,8.4925,8.03,8.3,48413,8.03,8.4925,8.03,8.3,48413,0.0,1.0
2021-11-16,7.85,8.08,7.67,8.0,97917,7.85,8.08,7.67,8.0,97917,0.0,1.0
2021-11-17,8.01,8.08,7.81,7.83,102599,8.01,8.08,7.81,7.83,102599,0.0,1.0
2021-11-18,7.55,8.105,7.51,8.05,125730,7.55,8.105,7.51,8.05,125730,0.0,1.0
2021-11-19,7.27,7.6,7.27,7.57,89030,7.27,7.6,7.27,7.57,89030,0.0,1.0
2021-11-22,7.15,7.48,7.06,7.28,100176,7.15,7.48,7.06,7.28,100176,0.0,1.0
2021-11-23,7.04,7.345,7.0,7.22,141677,7.04,7.345,7.0,7.22,141677,0.0,1.0
2021-11-24,7.1,7.19,6.9,7.02,46238,7.1,7.19,6.9,7.02,46238,0.0,1.0
2021-11-26,6.85,7.06,6.74,6.92,132649,6.85,7.06,6.74,6.92,132649,0.0,1.0
2021-11-29,6.59,6.9,6.59,6.9,92605,6.59,6.9,6.59,6.9,92605,0.0,1.0
2021-11-30,6.29,6.57,6.24,6.54,147336,6.29,6.57,6.24,6.54,147336,0.0,1.0
2021-12-01,6.0,6.5,5.96,6.5,271035,6.0,6.5,5.96,6.5,271035,0.0,1.0
2021-12-02,6.22,6.5,5.99,6.205,433420,6.22,6.5,5.99,6.205,433420,0.0,1.0
2021-12-03,6.35,6.5,6.07,6.18,95932,6.35,6.5,6.07,6.18,95932,0.0,1.0
2021-12-06,6.86,6.915,6.38,6.47,224709,6.86,6.915,6.38,6.47,224709,0.0,1.0
2021-12-07,7.27,7.35,6.87,6.925,120805,7.27,7.35,6.87,6.925,120805,0.0,1.0
2021-12-08,7.2,7.39,7.07,7.3,73895,7.2,7.39,7.07,7.3,73895,0.0,1.0
2021-12-09,6.9,7.19,6.84,7.14,88269,6.9,7.19,6.84,7.14,88269,0.0,1.0
2021-12-10,6.89,7.25,6.83,7.01,81650,6.89,7.25,6.83,7.01,81650,0.0,1.0
2021-12-13,6.67,6.98,6.55,6.98,122939,6.67,6.98,6.55,6.98,122939,0.0,1.0
2021-12-14,6.69,6.91,6.515,6.515,98233,6.69,6.91,6.515,6.515,98233,0.0,1.0
2021-12-15,6.47,6.64,6.3,6.64,130551,6.47,6.64,6.3,6.64,130551,0.0,1.0
2021-12-16,6.5,6.8999,6.49,6.83,136687,6.5,6.8999,6.49,6.83,136687,0.0,1.0
2021-12-17,6.6,6.905,6.415,6.905,80730,6.6,6.905,6.415,6.905,80730,0.0,1.0
2021-12-20,6.38,6.64,6.2,6.43,121932,6.38,6.64,6.2,6.43,121932,0.0,1.0
2021-12-21,6.64,6.8398,6.48,6.48,128621,6.64,6.8398,6.48,6.48,128621,0.0,1.0
2021-12-22,6.8,6.8,6.6317,6.71,52453,6.8,6.8,6.6317,6.71,52453,0.0,1.0
2021-12-23,6.71,6.81,6.58,6.81,33803,6.71,6.81,6.58,6.81,33803,0.0,1.0
2021-12-27,6.8,7.05,6.655,6.71,59431,6.8,7.05,6.655,6.71,59431,0.0,1.0
2021-12-28,6.95,7.01,6.76,6.76,67732,6.95,7.01,6.76,6.76,67732,0.0,1.0
2021-12-29,7.0,7.03,6.8,7.0,69525,7.0,7.03,6.8,7.0,69525,0.0,1.0
2021-12-30,7.33,7.375,7.01,7.01,127895,7.33,7.375,7.01,7.01,127895,0.0,1.0
2021-12-31,7.45,7.56,7.34,7.34,81251,7.45,7.56,7.34,7.34,81251,0.0,1.0
2022-01-03,7.64,7.74,7.52,7.52,73351,7.64,7.74,7.52,7.52,73351,0.0,1.0
2022-01-04,7.74,7.88,7.65,7.65,119300,7.74,7.88,7.65,7.65,119300,0.0,1.0
2022-01-05,7.37,7.785,7.3,7.74,133970,7.37,7.785,7.3,7.74,133970,0.0,1.0
2022-01-06,7.27,7.46,7.25,7.34,202741,7.27,7.46,7.25,7.34,202741,0.0,1.0
2022-01-07,7.51,7.62,7.27,7.27,71019,7.51,7.62,7.27,7.27,71019,0.0,1.0
2022-01-10,7.32,7.52,7.29,7.41,94648,7.32,7.52,7.29,7.41,94648,0.0,1.0
2022-01-11,6.93,7.42,6.83,7.42,121787,6.93,7.42,6.83,7.42,121787,0.0,1.0
2022-01-12,6.98,7.085,6.91,6.93,47299,6.98,7.085,6.91,6.93,47299,0.0,1.0
2022-01-13,7.3,7.635,7.0,7.0,126192,7.3,7.635,7.0,7.0,126192,0.0,1.0
2022-01-14,7.38,7.38,7.195,7.23,71635,7.38,7.38,7.195,7.23,71635,0.0,1.0
2022-01-18,7.0,7.33,6.92,7.26,102770,7.0,7.33,6.92,7.26,102770,0.0,1.0
2022-01-19,6.8,7.13,6.66,7.1,143339,6.8,7.13,6.66,7.1,143339,0.0,1.0
2022-01-20,6.62,6.95,6.6,6.75,114944,6.62,6.95,6.6,6.75,114944,0.0,1.0
2022-01-21,6.4,6.71,6.38,6.57,165709,6.4,6.71,6.38,6.57,165709,0.0,1.0
2022-01-24,6.24,6.56,6.12,6.56,119663,6.24,6.56,6.12,6.56,119663,0.0,1.0
2022-01-25,6.35,6.41,6.08,6.4,111106,6.35,6.41,6.08,6.4,111106,0.0,1.0
2022-01-26,6.24,6.5699,6.175,6.4,49867,6.24,6.5699,6.175,6.4,49867,0.0,1.0
2022-01-27,6.03,6.45,6.02,6.28,90416,6.03,6.45,6.02,6.28,90416,0.0,1.0
2022-01-28,6.12,6.1287,6.01,6.08,105556,6.12,6.1287,6.01,6.08,105556,0.0,1.0
2022-01-31,6.39,6.47,6.1,6.13,183442,6.39,6.47,6.1,6.13,183442,0.0,1.0
2022-02-01,6.49,6.578,6.35,6.36,109606,6.49,6.578,6.35,6.36,109606,0.0,1.0
2022-02-02,6.29,6.72,6.27,6.72,99450,6.29,6.72,6.27,6.72,99450,0.0,1.0
2022-02-03,6.08,6.41,6.04,6.33,321835,6.08,6.41,6.04,6.33,321835,0.0,1.0
2022-02-04,5.5,6.5786,5.47,6.21,722393,5.5,6.5786,5.47,6.21,722393,0.0,1.0
2022-02-07,5.59,5.6,5.3,5.58,291397,5.59,5.6,5.3,5.58,291397,0.0,1.0
2022-02-08,6.04,6.04,5.57,5.67,420974,6.04,6.04,5.57,5.67,420974,0.0,1.0
2022-02-09,6.07,6.26,5.96,6.12,198919,6.07,6.26,5.96,6.12,198919,0.0,1.0
2022-02-10,5.83,6.0698,5.73,5.95,122220,5.83,6.0698,5.73,5.95,122220,0.0,1.0
2022-02-11,5.66,5.91,5.56,5.8,170697,5.66,5.91,5.56,5.8,170697,0.0,1.0
2022-02-14,5.78,5.9,5.66,5.66,107003,5.78,5.9,5.66,5.66,107003,0.0,1.0
2022-02-15,5.95,6.03,5.845,5.91,70358,5.95,6.03,5.845,5.91,70358,0.0,1.0
2022-02-16,5.95,5.98,5.76,5.9,182571,5.95,5.98,5.76,5.9,182571,0.0,1.0
2022-02-17,6.07,6.11,5.84,5.84,111667,6.07,6.11,5.84,5.84,111667,0.0,1.0
2022-02-18,5.89,6.09,5.89,6.05,73649,5.89,6.09,5.89,6.05,73649,0.0,1.0
2022-02-22,5.81,5.88,5.7,5.85,91864,5.81,5.88,5.7,5.85,91864,0.0,1.0
2022-02-23,5.76,5.95,5.75,5.87,65462,5.76,5.95,5.75,5.87,65462,0.0,1.0
2022-02-24,5.87,5.95,5.46,5.53,89659,5.87,5.95,5.46,5.53,89659,0.0,1.0
2022-02-25,6.09,6.18,5.84,5.91,111774,6.09,6.18,5.84,5.91,111774,0.0,1.0
2022-02-28,6.12,6.2,5.91,5.97,94797,6.12,6.2,5.91,5.97,94797,0.0,1.0
2022-03-01,5.94,6.19,5.9,6.09,71881,5.94,6.19,5.9,6.09,71881,0.0,1.0
2022-03-02,6.07,6.16,5.98,5.99,84512,6.07,6.16,5.98,5.99,84512,0.0,1.0
2022-03-03,6.01,6.11,5.97,6.1,46621,6.01,6.11,5.97,6.1,46621,0.0,1.0
2022-03-04,5.94,6.0599,5.88,5.96,112482,5.94,6.0599,5.88,5.96,112482,0.0,1.0
2022-03-07,6.05,6.11,5.94,5.94,149267,6.05,6.11,5.94,5.94,149267,0.0,1.0
2022-03-08,5.96,6.22,5.93,6.17,217807,5.96,6.22,5.93,6.17,217807,0.0,1.0
2022-03-09,6.13,6.22,6.05,6.07,131356,6.13,6.22,6.05,6.07,131356,0.0,1.0
2022-03-10,6.15,6.2,5.98,5.98,78313,6.15,6.2,5.98,5.98,78313,0.0,1.0
2022-03-11,6.01,6.18,6.01,6.17,92530,6.01,6.18,6.01,6.17,92530,0.0,1.0
2022-03-14,6.16,6.19,5.92,6.07,132109,6.16,6.19,5.92,6.07,132109,0.0,1.0
2022-03-15,6.37,6.41,6.15,6.2,90227,6.37,6.41,6.15,6.2,90227,0.0,1.0
2022-03-16,6.79,6.8,6.48,6.48,73348,6.79,6.8,6.48,6.48,73348,0.0,1.0
2022-03-17,7.16,7.25,6.7801,6.81,137484,7.16,7.25,6.7801,6.81,137484,0.0,1.0
2022-03-18,7.46,7.49,7.05,7.05,180290,7.46,7.49,7.05,7.05,180290,0.0,1.0
2022-03-21,7.21,7.56,7.12,7.37,125472,7.21,7.56,7.12,7.37,125472,0.0,1.0
2022-03-22,7.31,7.33,7.11,7.22,89402,7.31,7.33,7.11,7.22,89402,0.0,1.0
2022-03-23,7.03,7.29,7.0,7.25,60632,7.03,7.29,7.0,7.25,60632,0.0,1.0
2022-03-24,7.06,7.19,6.96,7.05,33162,7.06,7.19,6.96,7.05,33162,0.0,1.0
2022-03-25,6.91,7.11,6.9,7.1,37226,6.91,7.11,6.9,7.1,37226,0.0,1.0
2022-03-28,7.06,7.13,6.88,6.89,64634,7.06,7.13,6.88,6.89,64634,0.0,1.0
2022-03-29,7.12,7.4,7.12,7.18,71440,7.12,7.4,7.12,7.18,71440,0.0,1.0
2022-03-30,7.22,7.4,7.01,7.1,100612,7.22,7.4,7.01,7.1,100612,0.0,1.0
2022-03-31,7.12,7.35,7.08,7.17,38112,7.12,7.35,7.08,7.17,38112,0.0,1.0
2022-04-01,7.25,7.28,6.99,7.12,34258,7.25,7.28,6.99,7.12,34258,0.0,1.0
2022-04-04,7.78,7.83,7.3,7.3,233652,7.78,7.83,7.3,7.3,233652,0.0,1.0
2022-04-05,7.6,7.82,7.27,7.77,142217,7.6,7.82,7.27,7.77,142217,0.0,1.0
2022-04-06,7.19,7.51,7.07,7.51,53008,7.19,7.51,7.07,7.51,53008,0.0,1.0
2022-04-07,7.05,7.35,7.01,7.2,53439,7.05,7.35,7.01,7.2,53439,0.0,1.0
2022-04-08,7.0,7.18,6.985,7.07,34234,7.0,7.18,6.985,7.07,34234,0.0,1.0
2022-04-11,6.76,7.01,6.66,7.0,114278,6.76,7.01,6.66,7.0,114278,0.0,1.0
2022-04-12,6.7,6.96,6.63,6.96,26030,6.7,6.96,6.63,6.96,26030,0.0,1.0
2022-04-13,6.7,6.87,6.63,6.87,18979,6.7,6.87,6.63,6.87,18979,0.0,1.0
2022-04-14,6.63,6.83,6.54,6.75,28158,6.63,6.83,6.54,6.75,28158,0.0,1.0
2022-04-18,6.51,6.79,6.5,6.79,36252,6.51,6.79,6.5,6.79,36252,0.0,1.0
2022-04-19,6.69,6.87,6.59,6.59,23767,6.69,6.87,6.59,6.59,23767,0.0,1.0
2022-04-20,6.91,6.91,6.66,6.76,64140,6.91,6.91,6.66,6.76,64140,0.0,1.0
2022-04-21,6.64,6.97,6.58,6.97,20727,6.64,6.97,6.58,6.97,20727,0.0,1.0
2022-04-22,6.36,6.6595,6.34,6.6,52170,6.36,6.6595,6.34,6.6,52170,0.0,1.0
2022-04-25,6.36,6.54,6.11,6.25,62585,6.36,6.54,6.11,6.25,62585,0.0,1.0
2022-04-26,6.1,6.38,6.01,6.38,55656,6.1,6.38,6.01,6.38,55656,0.0,1.0
2022-04-27,6.22,6.44,6.1,6.1,52366,6.22,6.44,6.1,6.1,52366,0.0,1.0
2022-04-28,6.29,6.55,6.12,6.27,98505,6.29,6.55,6.12,6.27,98505,0.0,1.0
2022-04-29,6.28,6.55,6.25,6.55,79334,6.28,6.55,6.25,6.55,79334,0.0,1.0
2022-05-02,6.29,6.34,6.0951,6.28,39750,6.29,6.34,6.0951,6.28,39750,0.0,1.0
2022-05-03,6.1,6.37,6.09,6.24,19961,6.1,6.37,6.09,6.24,19961,0.0,1.0
2022-05-04,6.34,6.38,6.02,6.22,72586,6.34,6.38,6.02,6.22,72586,0.0,1.0
2022-05-05,6.59,6.59,6.22,6.33,133248,6.59,6.59,6.22,6.33,133248,0.0,1.0
2022-05-06,5.89,6.55,5.85,6.55,164439,5.89,6.55,5.85,6.55,164439,0.0,1.0
2022-05-09,5.44,6.355,5.34,5.97,136146,5.44,6.355,5.34,5.97,136146,0.0,1.0
2022-05-10,5.07,5.69,5.022,5.61,199424,5.07,5.69,5.022,5.61,199424,0.0,1.0
2022-05-11,5.08,5.38,4.94,5.11,137518,5.08,5.38,4.94,5.11,137518,0.0,1.0
2022-05-12,5.34,5.34,4.97,5.08,55177,5.34,5.34,4.97,5.08,55177,0.0,1.0
2022-05-13,5.32,5.64,5.31,5.35,40251,5.32,5.64,5.31,5.35,40251,0.0,1.0
2022-05-16,5.41,5.52,5.32,5.32,53662,5.41,5.52,5.32,5.32,53662,0.0,1.0
2022-05-17,5.5,5.5862,5.4526,5.5,19311,5.5,5.5862,5.4526,5.5,19311,0.0,1.0
2022-05-18,5.28,5.5,5.13,5.5,184073,5.28,5.5,5.13,5.5,184073,0.0,1.0
2022-05-19,5.27,5.39,5.1719,5.23,73528,5.27,5.39,5.1719,5.23,73528,0.0,1.0
2022-05-20,5.12,5.3,5.06,5.28,40379,5.12,5.3,5.06,5.28,40379,0.0,1.0
2022-05-23,4.93,5.16,4.84,5.16,64866,4.93,5.16,4.84,5.16,64866,0.0,1.0
2022-05-24,4.7,4.88,4.61,4.84,53167,4.7,4.88,4.61,4.84,53167,0.0,1.0
2022-05-25,5.02,5.06,4.62,4.7,55227,5.02,5.06,4.62,4.7,55227,0.0,1.0
2022-05-26,4.88,5.12,4.8,5.02,58476,4.88,5.12,4.8,5.02,58476,0.0,1.0
2022-05-27,5.07,5.15,4.91,4.9184,48917,5.07,5.15,4.91,4.9184,48917,0.0,1.0
2022-05-31,5.0,5.15,4.8,5.08,119976,5.0,5.15,4.8,5.08,119976,0.0,1.0
2022-06-01,5.17,5.27,4.8,4.97,154205,5.17,5.27,4.8,4.97,154205,0.0,1.0
2022-06-02,5.06,5.5,5.05,5.15,140126,5.06,5.5,5.05,5.15,140126,0.0,1.0
2022-06-03,4.97,5.2399,4.91,5.04,73935,4.97,5.2399,4.91,5.04,73935,0.0,1.0
2022-06-06,4.89,5.1229,4.8,5.04,88692,4.89,5.1229,4.8,5.04,88692,0.0,1.0
2022-06-07,5.13,5.24,4.81,4.81,64309,5.13,5.24,4.81,4.81,64309,0.0,1.0
2022-06-08,5.07,5.21,5.01,5.21,13153,5.07,5.21,5.01,5.21,13153,0.0,1.0
2022-06-09,5.12,5.16,4.91,5.0,14102,5.12,5.16,4.91,5.0,14102,0.0,1.0
2022-06-10,5.03,5.11,4.91,5.11,24472,5.03,5.11,4.91,5.11,24472,0.0,1.0
2022-06-13,4.82,5.0,4.7856,4.92,92210,4.82,5.0,4.7856,4.92,92210,0.0,1.0
2022-06-14,4.8,4.9681,4.76,4.85,32159,4.8,4.9681,4.76,4.85,32159,0.0,1.0
2022-06-15,5.05,5.1,4.81,4.81,58580,5.05,5.1,4.81,4.81,58580,0.0,1.0
2022-06-16,4.89,5.05,4.82,4.97,61085,4.89,5.05,4.82,4.97,61085,0.0,1.0
2022-06-17,4.75,4.95,4.71,4.86,59749,4.75,4.95,4.71,4.86,59749,0.0,1.0
2022-06-21,4.53,4.89,4.5,4.74,94717,4.53,4.89,4.5,4.74,94717,0.0,1.0
2022-06-22,4.5,4.7296,4.44,4.71,24968,4.5,4.7296,4.44,4.71,24968,0.0,1.0
2022-06-23,4.58,4.85,4.33,4.47,61397,4.58,4.85,4.33,4.47,61397,0.0,1.0
2022-06-24,4.59,4.8,4.54,4.7141,45036,4.59,4.8,4.54,4.7141,45036,0.0,1.0
2022-06-27,4.55,4.59,4.45,4.59,29472,4.55,4.59,4.45,4.59,29472,0.0,1.0
2022-06-28,4.6,4.63,4.5,4.62,17052,4.6,4.63,4.5,4.62,17052,0.0,1.0
2022-06-29,4.55,4.76,4.49,4.76,20539,4.55,4.76,4.49,4.76,20539,0.0,1.0
2022-06-30,4.69,4.7,4.45,4.7,20418,4.69,4.7,4.45,4.7,20418,0.0,1.0
2022-07-01,4.66,4.85,4.58,4.85,11764,4.66,4.85,4.58,4.85,11764,0.0,1.0
2022-07-05,4.59,4.7,4.39,4.66,42924,4.59,4.7,4.39,4.66,42924,0.0,1.0
2022-07-06,4.57,4.68,4.5,4.58,37448,4.57,4.68,4.5,4.58,37448,0.0,1.0
2022-07-07,4.64,4.8,4.59,4.63,11724,4.64,4.8,4.59,4.63,11724,0.0,1.0
2022-07-08,4.67,4.785,4.51,4.655,65821,4.67,4.785,4.51,4.655,65821,0.0,1.0
2022-07-11,4.62,4.69,4.4169,4.4169,11731,4.62,4.69,4.4169,4.4169,11731,0.0,1.0
2022-07-12,4.68,4.85,4.5504,4.61,63605,4.68,4.85,4.5504,4.61,63605,0.0,1.0
2022-07-13,4.68,4.68,4.59,4.65,15127,4.68,4.68,4.59,4.65,15127,0.0,1.0
2022-07-14,4.59,4.74,4.57,4.74,17411,4.59,4.74,4.57,4.74,17411,0.0,1.0
2022-07-15,4.81,4.85,4.565,4.565,73219,4.81,4.85,4.565,4.565,73219,0.0,1.0
2022-07-18,5.01,5.1,4.68,4.84,85320,5.01,5.1,4.68,4.84,85320,0.0,1.0
2022-07-19,4.96,5.18,4.92,5.01,53479,4.96,5.18,4.92,5.01,53479,0.0,1.0
2022-07-20,5.19,5.24,5.0345,5.12,55543,5.19,5.24,5.0345,5.12,55543,0.0,1.0
2022-07-21,5.16,5.2,5.019,5.2,37939,5.16,5.2,5.019,5.2,37939,0.0,1.0
2022-07-22,5.1,5.13,5.0101,5.1,20920,5.1,5.13,5.0101,5.1,20920,0.0,1.0
2022-07-25,5.17,5.21,5.05,5.16,55579,5.17,5.21,5.05,5.16,55579,0.0,1.0
2022-07-26,5.08,5.21,5.08,5.1689,7453,5.08,5.21,5.08,5.1689,7453,0.0,1.0
2022-07-27,5.12,5.18,5.07,5.1474,17448,5.12,5.18,5.07,5.1474,17448,0.0,1.0
2022-07-28,5.08,5.17,5.05,5.08,28137,5.08,5.17,5.05,5.08,28137,0.0,1.0
2022-07-29,5.08,5.18,4.94,5.07,15886,5.08,5.18,4.94,5.07,15886,0.0,1.0
2022-08-01,5.12,5.25,4.99,5.11,57467,5.12,5.25,4.99,5.11,57467,0.0,1.0
2022-08-02,5.16,5.28,5.1,5.115,19207,5.16,5.28,5.1,5.115,19207,0.0,1.0
2022-08-03,5.4,5.45,5.18,5.2397,51053,5.4,5.45,5.18,5.2397,51053,0.0,1.0
2022-08-04,5.31,5.42,5.21,5.38,19620,5.31,5.42,5.21,5.38,19620,0.0,1.0
2022-08-05,5.29,5.38,5.1,5.3,18950,5.29,5.38,5.1,5.3,18950,0.0,1.0
2022-08-08,5.31,5.4352,5.29,5.29,12059,5.31,5.4352,5.29,5.29,12059,0.0,1.0
2022-08-09,5.32,5.49,5.17,5.35,65575,5.32,5.49,5.17,5.35,65575,0.0,1.0
2022-08-10,5.04,5.44,5.04,5.2984,18133,5.04,5.44,5.04,5.2984,18133,0.0,1.0
2022-08-11,5.1,5.23,5.01,5.04,15686,5.1,5.23,5.01,5.04,15686,0.0,1.0
2022-08-12,5.22,5.3546,5.03,5.09,32611,5.22,5.3546,5.03,5.09,32611,0.0,1.0
2022-08-15,5.17,5.2646,5.17,5.2,32367,5.17,5.2646,5.17,5.2,32367,0.0,1.0
2022-08-16,5.08,5.17,5.01,5.17,18250,5.08,5.17,5.01,5.17,18250,0.0,1.0
2022-08-17,5.25,5.25,5.0401,5.05,66096,5.25,5.25,5.0401,5.05,66096,0.0,1.0
2022-08-18,5.34,5.64,5.1,5.25,81281,5.34,5.64,5.1,5.25,81281,0.0,1.0
2022-08-19,5.89,5.9,5.22,5.27,126142,5.89,5.9,5.22,5.27,126142,0.0,1.0
2022-08-22,5.71,5.9,5.55,5.9,40460,5.71,5.9,5.55,5.9,40460,0.0,1.0
2022-08-23,5.75,5.89,5.5,5.68,46855,5.75,5.89,5.5,5.68,46855,0.0,1.0
2022-08-24,5.72,5.79,5.51,5.75,21860,5.72,5.79,5.51,5.75,21860,0.0,1.0
2022-08-25,5.7,5.78,5.66,5.78,30597,5.7,5.78,5.66,5.78,30597,0.0,1.0
2022-08-26,5.75,5.84,5.54,5.665,65656,5.75,5.84,5.54,5.665,65656,0.0,1.0
2022-08-29,5.85,5.9,5.56,5.79,68186,5.85,5.9,5.56,5.79,68186,0.0,1.0
2022-08-30,5.73,5.94,5.508,5.7896,27941,5.73,5.94,5.508,5.7896,27941,0.0,1.0
2022-08-31,5.61,5.79,5.49,5.79,19483,5.61,5.79,5.49,5.79,19483,0.0,1.0
2022-09-01,5.39,5.66,5.16,5.66,56238,5.39,5.66,5.16,5.66,56238,0.0,1.0
2022-09-02,5.16,5.7399,5.11,5.51,151127,5.16,5.7399,5.11,5.51,151127,0.0,1.0
2022-09-06,4.8,5.41,4.73,5.19,105014,4.8,5.41,4.73,5.19,105014,0.0,1.0
2022-09-07,5.02,5.11,4.77,4.77,172516,5.02,5.11,4.77,4.77,172516,0.0,1.0
2022-09-08,5.0925,5.1995,4.945,5.0,165446,5.0925,5.1995,4.945,5.0,165446,0.0,1.0
2022-09-09,5.48,5.5,5.015,5.16,397880,5.48,5.5,5.015,5.16,397880,0.0,1.0
2022-09-12,5.44,5.77,5.42,5.43,73127,5.44,5.77,5.42,5.43,73127,0.0,1.0
2022-09-13,5.41,5.67,5.35,5.35,58007,5.41,5.67,5.35,5.35,58007,0.0,1.0
2022-09-14,5.52,5.7999,5.49,5.49,59931,5.52,5.7999,5.49,5.49,59931,0.0,1.0
2022-09-15,5.3,5.6353,5.2,5.53,33903,5.3,5.6353,5.2,5.53,33903,0.0,1.0
2022-09-16,5.13,5.48,4.99,5.2,60439,5.13,5.48,4.99,5.2,60439,0.0,1.0
2022-09-19,5.2,5.24,4.98,5.17,27633,5.2,5.24,4.98,5.17,27633,0.0,1.0
2022-09-20,5.3,5.6177,5.01,5.37,56708,5.3,5.6177,5.01,5.37,56708,0.0,1.0
2022-09-21,5.42,5.4899,5.25,5.4,78309,5.42,5.4899,5.25,5.4,78309,0.0,1.0
2022-09-22,5.32,5.4794,5.1701,5.35,89605,5.32,5.4794,5.1701,5.35,89605,0.0,1.0
2022-09-23,4.98,5.24,4.9,5.24,76437,4.98,5.24,4.9,5.24,76437,0.0,1.0
2022-09-26,4.86,5.03,4.7148,5.0,51235,4.86,5.03,4.7148,5.0,51235,0.0,1.0
2022-09-27,4.765,5.03,4.71,5.0001,33039,4.765,5.03,4.71,5.0001,33039,0.0,1.0
2022-09-28,4.88,4.98,4.6721,4.73,62842,4.88,4.98,4.6721,4.73,62842,0.0,1.0
2022-09-29,4.64,4.74,4.64,4.74,53405,4.64,4.74,4.64,4.74,53405,0.0,1.0
2022-09-30,4.69,4.81,4.64,4.81,56537,4.69,4.81,4.64,4.81,56537,0.0,1.0
2022-10-03,4.69,4.87,4.64,4.75,55950,4.69,4.87,4.64,4.75,55950,0.0,1.0
2022-10-04,5.07,5.28,4.92,4.92,108837,5.07,5.28,4.92,4.92,108837,0.0,1.0
2022-10-05,5.01,5.07,4.8702,4.89,72110,5.01,5.07,4.8702,4.89,72110,0.0,1.0
2022-10-06,4.92,5.08,4.87,4.95,7083,4.92,5.08,4.87,4.95,7083,0.0,1.0
2022-10-07,4.77,4.92,4.7077,4.87,32765,4.77,4.92,4.7077,4.87,32765,0.0,1.0
2022-10-10,4.93,5.12,4.79,4.79,20337,4.93,5.12,4.79,4.79,20337,0.0,1.0
2022-10-11,4.87,5.06,4.65,4.92,40573,4.87,5.06,4.65,4.92,40573,0.0,1.0
2022-10-12,4.88,5.0,4.82,4.92,19091,4.88,5.0,4.82,4.92,19091,0.0,1.0
2022-10-13,5.17,5.19,4.81,4.87,66283,5.17,5.19,4.81,4.87,66283,0.0,1.0
2022-10-14,5.08,5.15,4.96,5.15,29976,5.08,5.15,4.96,5.15,29976,0.0,1.0
2022-10-17,5.11,5.22,5.0,5.0429,28416,5.11,5.22,5.0,5.0429,28416,0.0,1.0
2022-10-18,5.13,5.3,5.09,5.16,24580,5.13,5.3,5.09,5.16,24580,0.0,1.0
2022-10-19,5.04,5.195,4.94,5.115,12028,5.04,5.195,4.94,5.115,12028,0.0,1.0
2022-10-20,5.17,5.2,4.94,4.94,19639,5.17,5.2,4.94,4.94,19639,0.0,1.0
2022-10-21,4.97,5.17,4.89,5.17,22453,4.97,5.17,4.89,5.17,22453,0.0,1.0
2022-10-24,4.86,4.95,4.74,4.87,14613,4.86,4.95,4.74,4.87,14613,0.0,1.0
2022-10-25,4.95,5.02,4.66,4.8537,25000,4.95,5.02,4.66,4.8537,25000,0.0,1.0
2022-10-26,4.9,5.0389,4.83,5.02,7714,4.9,5.0389,4.83,5.02,7714,0.0,1.0
2022-10-27,5.03,5.12,4.96,4.97,37707,5.03,5.12,4.96,4.97,37707,0.0,1.0
2022-10-28,5.14,5.18,4.99,5.09,17977,5.14,5.18,4.99,5.09,17977,0.0,1.0
2022-10-31,6.0,6.04,5.16,5.16,98002,6.0,6.04,5.16,5.16,98002,0.0,1.0
2022-11-01,6.4,6.5,5.77,5.905,133317,6.4,6.5,5.77,5.905,133317,0.0,1.0
2022-11-02,6.24,6.6,5.92,6.6,76563,6.24,6.6,5.92,6.6,76563,0.0,1.0
2022-11-03,6.75,6.83,5.92,6.11,152048,6.75,6.83,5.92,6.11,152048,0.0,1.0
2022-11-04,5.33,6.08,5.3,6.08,267579,5.33,6.08,5.3,6.08,267579,0.0,1.0
2022-11-07,5.46,5.51,4.9,5.3,118512,5.46,5.51,4.9,5.3,118512,0.0,1.0
2022-11-08,5.575,5.6,5.33,5.4,44148,5.575,5.6,5.33,5.4,44148,0.0,1.0
2022-11-09,5.3,5.58,5.25,5.58,94290,5.3,5.58,5.25,5.58,94290,0.0,1.0
2022-11-10,5.57,5.58,5.1758,5.4239,104354,5.57,5.58,5.1758,5.4239,104354,0.0,1.0
2022-11-11,5.74,6.08,5.6,5.6,91305,5.74,6.08,5.6,5.6,91305,0.0,1.0
2022-11-14,5.2,5.8197,5.2,5.64,63601,5.2,5.8197,5.2,5.64,63601,0.0,1.0
2022-11-15,5.15,5.48,5.13,5.24,65391,5.15,5.48,5.13,5.24,65391,0.0,1.0
2022-11-16,5.4,5.47,5.13,5.13,55070,5.4,5.47,5.13,5.13,55070,0.0,1.0
2022-11-17,5.22,5.315,5.11,5.2,10222,5.22,5.315,5.11,5.2,10222,0.0,1.0
2022-11-18,5.13,5.34,5.13,5.3,33817,5.13,5.34,5.13,5.3,33817,0.0,1.0
2022-11-21,5.51,5.665,5.13,5.13,60563,5.51,5.665,5.13,5.13,60563,0.0,1.0
2022-11-22,5.27,5.53,5.17,5.53,37477,5.27,5.53,5.17,5.53,37477,0.0,1.0
2022-11-23,5.33,5.41,5.29,5.33,25389,5.33,5.41,5.29,5.33,25389,0.0,1.0
2022-11-25,5.55,5.8348,5.35,5.36,24433,5.55,5.8348,5.35,5.36,24433,0.0,1.0
2022-11-28,5.46,5.6,5.3101,5.52,30197,5.46,5.6,5.3101,5.52,30197,0.0,1.0
2022-11-29,5.58,5.71,5.32,5.32,47362,5.58,5.71,5.32,5.32,47362,0.0,1.0
2022-11-30,5.78,5.79,5.46,5.59,69747,5.78,5.79,5.46,5.59,69747,0.0,1.0
2022-12-01,5.5,5.95,5.41,5.9,52242,5.5,5.95,5.41,5.9,52242,0.0,1.0
2022-12-02,5.34,5.5599,5.3,5.47,20142,5.34,5.5599,5.3,5.47,20142,0.0,1.0
2022-12-05,5.32,5.445,5.26,5.39,29729,5.32,5.445,5.26,5.39,29729,0.0,1.0
2022-12-06,5.32,5.38,5.2244,5.25,26901,5.32,5.38,5.2244,5.25,26901,0.0,1.0
2022-12-07,5.22,5.41,5.22,5.26,17681,5.22,5.41,5.22,5.26,17681,0.0,1.0
2022-12-08,5.22,5.37,5.21,5.25,18480,5.22,5.37,5.21,5.25,18480,0.0,1.0
2022-12-09,5.01,5.22,4.93,5.2,38314,5.01,5.22,4.93,5.2,38314,0.0,1.0
2022-12-12,5.0,5.1,4.92,4.94,30609,5.0,5.1,4.92,4.94,30609,0.0,1.0
2022-12-13,4.91,5.1571,4.892,5.14,72357,4.91,5.1571,4.892,5.14,72357,0.0,1.0
2022-12-14,4.95,5.35,4.86,5.06,34270,4.95,5.35,4.86,5.06,34270,0.0,1.0
2022-12-15,4.82,4.975,4.75,4.9122,141529,4.82,4.975,4.75,4.9122,141529,0.0,1.0
2022-12-16,4.82,5.1,4.8107,4.85,62076,4.82,5.1,4.8107,4.85,62076,0.0,1.0
2022-12-19,4.5,4.89,4.5,4.81,85461,4.5,4.89,4.5,4.81,85461,0.0,1.0
2022-12-20,4.65,4.82,4.48,4.5,36561,4.65,4.82,4.48,4.5,36561,0.0,1.0
2022-12-21,4.66,4.74,4.51,4.53,20714,4.66,4.74,4.51,4.53,20714,0.0,1.0
2022-12-22,4.58,4.71,4.43,4.57,46802,4.58,4.71,4.43,4.57,46802,0.0,1.0
2022-12-23,4.7,4.75,4.51,4.57,11951,4.7,4.75,4.51,4.57,11951,0.0,1.0
2022-12-27,4.51,4.73,4.4753,4.73,40650,4.51,4.73,4.4753,4.73,40650,0.0,1.0
2022-12-28,4.54,4.71,4.5,4.57,24479,4.54,4.71,4.5,4.57,24479,0.0,1.0
2022-12-29,4.62,4.69,4.5,4.52,28090,4.62,4.69,4.5,4.52,28090,0.0,1.0
2022-12-30,4.61,4.7267,4.44,4.59,37664,4.61,4.7267,4.44,4.59,37664,0.0,1.0
2023-01-03,4.61,4.74,4.51,4.59,34574,4.61,4.74,4.51,4.59,34574,0.0,1.0
2023-01-04,4.68,4.76,4.62,4.68,42437,4.68,4.76,4.62,4.68,42437,0.0,1.0
2023-01-05,4.5,4.66,4.49,4.55,36606,4.5,4.66,4.49,4.55,36606,0.0,1.0
2023-01-06,4.74,4.78,4.57,4.6,33920,4.74,4.78,4.57,4.6,33920,0.0,1.0
2023-01-09,5.08,5.2,4.8,4.8,34923,5.08,5.2,4.8,4.8,34923,0.0,1.0
2023-01-10,5.07,5.09,4.975,5.03,17872,5.07,5.09,4.975,5.03,17872,0.0,1.0
2023-01-11,5.18,5.24,5.12,5.15,38213,5.18,5.24,5.12,5.15,38213,0.0,1.0
2023-01-12,5.11,5.25,5.08,5.2,30213,5.11,5.25,5.08,5.2,30213,0.0,1.0
2023-01-13,5.05,5.21,5.04,5.11,26940,5.05,5.21,5.04,5.11,26940,0.0,1.0
2023-01-17,4.9,5.05,4.87,5.05,29028,4.9,5.05,4.87,5.05,29028,0.0,1.0
2023-01-18,4.83,5.0,4.72,4.98,21206,4.83,5.0,4.72,4.98,21206,0.0,1.0
2023-01-19,4.8,4.88,4.6611,4.75,83882,4.8,4.88,4.6611,4.75,83882,0.0,1.0
2023-01-20,4.88,4.98,4.78,4.78,13856,4.88,4.98,4.78,4.78,13856,0.0,1.0
2023-01-23,4.93,4.98,4.82,4.91,28000,4.93,4.98,4.82,4.91,28000,0.0,1.0
2023-01-24,4.96,5.05,4.9393,4.95,22954,4.96,5.05,4.9393,4.95,22954,0.0,1.0
2023-01-25,4.94,5.03,4.85,4.85,13548,4.94,5.03,4.85,4.85,13548,0.0,1.0
2023-01-26,4.8,4.92,4.77,4.92,15807,4.8,4.92,4.77,4.92,15807,0.0,1.0
2023-01-27,4.87,4.89,4.8,4.81,20693,4.87,4.89,4.8,4.81,20693,0.0,1.0
2023-01-30,4.86,4.9699,4.81,4.89,29725,4.86,4.9699,4.81,4.89,29725,0.0,1.0
2023-01-31,4.88,4.9799,4.82,4.85,30735,4.88,4.9799,4.82,4.85,30735,0.0,1.0
2023-02-01,5.01,5.08,4.8901,4.8901,30262,5.01,5.08,4.8901,4.8901,30262,0.0,1.0
2023-02-02,5.08,5.09,4.83,5.02,28316,5.08,5.09,4.83,5.02,28316,0.0,1.0
2023-02-03,5.04,5.1,4.95,4.99,44173,5.04,5.1,4.95,4.99,44173,0.0,1.0
2023-02-06,5.39,5.39,5.0,5.06,33477,5.39,5.39,5.0,5.06,33477,0.0,1.0
2023-02-07,5.27,5.365,5.25,5.35,14348,5.27,5.365,5.25,5.35,14348,0.0,1.0
2023-02-08,5.05,5.31,4.995,5.31,23507,5.05,5.31,4.995,5.31,23507,0.0,1.0
2023-02-09,4.48,4.76,4.24,4.76,99808,4.48,4.76,4.24,4.76,99808,0.0,1.0
2023-02-10,4.47,4.64,4.32,4.36,30237,4.47,4.64,4.32,4.36,30237,0.0,1.0
2023-02-13,4.45,4.66,4.45,4.53,13918,4.45,4.66,4.45,4.53,13918,0.0,1.0
2023-02-14,4.53,4.785,4.41,4.5,47422,4.53,4.785,4.41,4.5,47422,0.0,1.0
2023-02-15,4.43,4.7,4.311,4.5,56746,4.43,4.7,4.311,4.5,56746,0.0,1.0
2023-02-16,4.31,4.57,4.31,4.43,24775,4.31,4.57,4.31,4.43,24775,0.0,1.0
2023-02-17,4.55,4.61,4.295,4.31,28028,4.55,4.61,4.295,4.31,28028,0.0,1.0
2023-02-21,4.62,4.68,4.44,4.61,30798,4.62,4.68,4.44,4.61,30798,0.0,1.0
2023-02-22,4.56,4.69,4.56,4.69,24265,4.56,4.69,4.56,4.69,24265,0.0,1.0
2023-02-23,4.62,4.6699,4.43,4.55,26972,4.62,4.6699,4.43,4.55,26972,0.0,1.0
2023-02-24,4.52,4.59,4.41,4.59,9542,4.52,4.59,4.41,4.59,9542,0.0,1.0
2023-02-27,4.57,4.63,4.43,4.59,10765,4.57,4.63,4.43,4.59,10765,0.0,1.0
2023-02-28,4.52,4.5877,4.51,4.52,7751,4.52,4.5877,4.51,4.52,7751,0.0,1.0
2023-03-01,4.45,4.6,4.45,4.505,13282,4.45,4.6,4.45,4.505,13282,0.0,1.0
2023-03-02,4.4,4.45,4.34,4.4,19894,4.4,4.45,4.34,4.4,19894,0.0,1.0
2023-03-03,4.34,4.4416,4.31,4.44,19581,4.34,4.4416,4.31,4.44,19581,0.0,1.0
2023-03-06,4.26,4.34,4.24,4.32,46381,4.26,4.34,4.24,4.32,46381,0.0,1.0
2023-03-07,4.05,4.29,4.04,4.24,45050,4.05,4.29,4.04,4.24,45050,0.0,1.0
2023-03-08,4.31,4.32,4.05,4.07,46689,4.31,4.32,4.05,4.07,46689,0.0,1.0
2023-03-09,4.23,4.33,4.2233,4.33,12839,4.23,4.33,4.2233,4.33,12839,0.0,1.0
2023-03-10,4.1,4.1751,4.1,4.15,37539,4.1,4.1751,4.1,4.15,37539,0.0,1.0
2023-03-13,4.07,4.2769,4.02,4.1,47558,4.07,4.2769,4.02,4.1,47558,0.0,1.0
2023-03-14,4.05,4.15,4.03,4.13,35640,4.05,4.15,4.03,4.13,35640,0.0,1.0
2023-03-15,4.01,4.042,3.9234,4.01,44385,4.01,4.042,3.9234,4.01,44385,0.0,1.0
2023-03-16,3.98,4.02,3.95,4.0,19413,3.98,4.02,3.95,4.0,19413,0.0,1.0
2023-03-17,3.73,4.02,3.7,4.0,148215,3.73,4.02,3.7,4.0,148215,0.0,1.0
2023-03-20,3.66,3.87,3.61,3.76,55714,3.66,3.87,3.61,3.76,55714,0.0,1.0
2023-03-21,3.77,3.9,3.72,3.9,37714,3.77,3.9,3.72,3.9,37714,0.0,1.0
2023-03-22,3.94,3.97,3.78,3.78,21138,3.94,3.97,3.78,3.78,21138,0.0,1.0
2023-03-23,3.91,4.0,3.8809,4.0,10651,3.91,4.0,3.8809,4.0,10651,0.0,1.0
2023-03-24,3.92,4.02,3.9,3.92,17545,3.92,4.02,3.9,3.92,17545,0.0,1.0
2023-03-27,3.96,3.98,3.89,3.95,15999,3.96,3.98,3.89,3.95,15999,0.0,1.0
2023-03-28,3.97,4.05,3.93,3.97,18778,3.97,4.05,3.93,3.97,18778,0.0,1.0
2023-03-29,3.99,4.0,3.79,3.99,22094,3.99,4.0,3.79,3.99,22094,0.0,1.0
2023-03-30,3.87,4.0,3.83,4.0,37015,3.87,4.0,3.83,4.0,37015,0.0,1.0
2023-03-31,3.86,3.9,3.85,3.87,50431,3.86,3.9,3.85,3.87,50431,0.0,1.0
2023-04-03,3.73,3.8866,3.67,3.88,79606,3.73,3.8866,3.67,3.88,79606,0.0,1.0
2023-04-04,3.7,3.82,3.7,3.73,9592,3.7,3.82,3.7,3.73,9592,0.0,1.0
2023-04-05,3.59,3.7059,3.55,3.7,36369,3.59,3.7059,3.55,3.7,36369,0.0,1.0
2023-04-06,3.525,3.725,3.5,3.61,19533,3.525,3.725,3.5,3.61,19533,0.0,1.0
2023-04-10,3.38,3.53,3.36,3.53,53144,3.38,3.53,3.36,3.53,53144,0.0,1.0
2023-04-11,3.39,3.45,3.38,3.43,27424,3.39,3.45,3.38,3.43,27424,0.0,1.0
2023-04-12,3.27,3.47,3.22,3.39,70862,3.27,3.47,3.22,3.39,70862,0.0,1.0
2023-04-13,3.22,3.25,3.19,3.25,47053,3.22,3.25,3.19,3.25,47053,0.0,1.0
2023-04-14,3.11,3.24,3.03,3.24,118930,3.11,3.24,3.03,3.24,118930,0.0,1.0
2023-04-17,3.06,3.17,3.05,3.11,158432,3.06,3.17,3.05,3.11,158432,0.0,1.0
2023-04-18,3.11,3.168,3.0701,3.1,43427,3.11,3.168,3.0701,3.1,43427,0.0,1.0
2023-04-19,3.12,3.15,3.1,3.1,15925,3.12,3.15,3.1,3.1,15925,0.0,1.0
2023-04-20,3.21,3.31,3.1,3.13,71158,3.21,3.31,3.1,3.13,71158,0.0,1.0
2023-04-21,3.15,3.28,3.13,3.24,62004,3.15,3.28,3.13,3.24,62004,0.0,1.0
2023-04-24,3.1,3.2676,3.05,3.2676,36237,3.1,3.2676,3.05,3.2676,36237,0.0,1.0
2023-04-25,2.925,3.11,2.9,3.1,85776,2.925,3.11,2.9,3.1,85776,0.0,1.0
2023-04-26,2.83,3.0,2.75,2.94,96416,2.83,3.0,2.75,2.94,96416,0.0,1.0
2023-04-27,2.96,2.977,2.73,2.87,83119,2.96,2.977,2.73,2.87,83119,0.0,1.0
2023-04-28,2.85,3.0,2.79,2.97,154589,2.85,3.0,2.79,2.97,154589,0.0,1.0
2023-05-01,2.8,2.86,2.8,2.86,18700,2.8,2.86,2.8,2.86,18700,0.0,1.0
2023-05-02,2.75,2.8,2.67,2.8,33870,2.75,2.8,2.67,2.8,33870,0.0,1.0
2023-05-03,2.66,2.75,2.6,2.75,60936,2.66,2.75,2.6,2.75,60936,0.0,1.0
2023-05-04,2.73,2.74,2.62,2.7,139136,2.73,2.74,2.62,2.7,139136,0.0,1.0
2023-05-05,2.73,2.75,2.62,2.73,90760,2.73,2.75,2.62,2.73,90760,0.0,1.0
2023-05-08,2.68,2.74,2.62,2.72,45254,2.68,2.74,2.62,2.72,45254,0.0,1.0
2023-05-09,2.65,2.74,2.6,2.74,38908,2.65,2.74,2.6,2.74,38908,0.0,1.0
2023-05-10,2.23,2.57,2.22,2.57,211826,2.23,2.57,2.22,2.57,211826,0.0,1.0
2023-05-11,2.15,2.25,2.0696,2.25,248539,2.15,2.25,2.0696,2.25,248539,0.0,1.0
2023-05-12,2.13,2.15,2.1,2.1424,97900,2.13,2.15,2.1,2.1424,97900,0.0,1.0
2023-05-15,2.12,2.15,2.1,2.15,100648,2.12,2.15,2.1,2.15,100648,0.0,1.0
2023-05-16,2.02,2.12,2.0,2.11,150228,2.02,2.12,2.0,2.11,150228,0.0,1.0
2023-05-17,2.06,2.07,1.99,2.05,137473,2.06,2.07,1.99,2.05,137473,0.0,1.0
2023-05-18,1.99,2.06,1.98,2.06,79269,1.99,2.06,1.98,2.06,79269,0.0,1.0
2023-05-19,2.06,2.07,1.8801,1.97,117190,2.06,2.07,1.8801,1.97,117190,0.0,1.0
2023-05-22,2.14,2.14,1.9898,2.05,54990,2.14,2.14,1.9898,2.05,54990,0.0,1.0
2023-05-23,2.14,2.16,2.04,2.14,150836,2.14,2.16,2.04,2.14,150836,0.0,1.0
2023-05-24,2.0,2.095,1.95,2.07,64488,2.0,2.095,1.95,2.07,64488,0.0,1.0
2023-05-25,1.88,2.0335,1.85,2.02,139510,1.88,2.0335,1.85,2.02,139510,0.0,1.0
2023-05-26,1.85,1.89,1.8,1.89,90847,1.85,1.89,1.8,1.89,90847,0.0,1.0
2023-05-30,1.87,1.97,1.83,1.88,172201,1.87,1.97,1.83,1.88,172201,0.0,1.0
2023-05-31,1.78,1.894,1.75,1.89,65041,1.78,1.894,1.75,1.89,65041,0.0,1.0
2023-06-01,1.81,1.85,1.77,1.772,70698,1.81,1.85,1.77,1.772,70698,0.0,1.0
2023-06-02,1.82,1.85,1.75,1.84,130146,1.82,1.85,1.75,1.84,130146,0.0,1.0
2023-06-05,1.86,1.91,1.79,1.85,68560,1.86,1.91,1.79,1.85,68560,0.0,1.0
2023-06-06,1.93,1.94,1.84,1.88,66361,1.93,1.94,1.84,1.88,66361,0.0,1.0
2023-06-07,3.29,3.67,2.9,3.02,114537616,3.29,3.67,2.9,3.02,114537616,0.0,1.0
2023-06-08,3.31,3.425,3.07,3.16,4209521,3.31,3.425,3.07,3.16,4209521,0.0,1.0
2023-06-09,3.05,3.35,2.91,3.326,1918540,3.05,3.35,2.91,3.326,1918540,0.0,1.0
2023-06-12,2.99,3.0999,2.95,3.01,539170,2.99,3.0999,2.95,3.01,539170,0.0,1.0
2023-06-13,2.89,2.99,2.76,2.99,541789,2.89,2.99,2.76,2.99,541789,0.0,1.0
2023-06-14,2.76,2.86,2.75,2.77,374571,2.76,2.86,2.75,2.77,374571,0.0,1.0
2023-06-15,2.76,2.83,2.615,2.76,402752,2.76,2.83,2.615,2.76,402752,0.0,1.0
2023-06-16,2.73,2.8151,2.65,2.76,207768,2.73,2.8151,2.65,2.76,207768,0.0,1.0
2023-06-20,2.84,2.88,2.63,2.78,316994,2.84,2.88,2.63,2.78,316994,0.0,1.0
2023-06-21,2.75,2.79,2.72,2.75,108157,2.75,2.79,2.72,2.75,108157,0.0,1.0
2023-06-22,2.81,2.81,2.71,2.75,147253,2.81,2.81,2.71,2.75,147253,0.0,1.0
2023-06-23,2.79,2.81,2.74,2.79,94974,2.79,2.81,2.74,2.79,94974,0.0,1.0
2023-06-26,2.76,2.79,2.62,2.76,225235,2.76,2.79,2.62,2.76,225235,0.0,1.0
2023-06-27,2.91,2.98,2.72,2.72,209892,2.91,2.98,2.72,2.72,209892,0.0,1.0
2023-06-28,2.92,2.96,2.81,2.86,131834,2.92,2.96,2.81,2.86,131834,0.0,1.0
2023-06-29,2.88,2.92,2.73,2.89,168207,2.88,2.92,2.73,2.89,168207,0.0,1.0
2023-06-30,2.77,2.92,2.72,2.84,57114,2.77,2.92,2.72,2.84,57114,0.0,1.0
2023-07-03,3.01,3.1,2.79,2.79,158809,3.01,3.1,2.79,2.79,158809,0.0,1.0
2023-07-05,2.93,3.01,2.86,3.0,66591,2.93,3.01,2.86,3.0,66591,0.0,1.0
2023-07-06,2.97,3.0,2.752,2.82,88938,2.97,3.0,2.752,2.82,88938,0.0,1.0
2023-07-07,3.16,3.19,2.9,2.93,234918,3.16,3.19,2.9,2.93,234918,0.0,1.0
2023-07-10,3.07,3.24,3.07,3.14,413078,3.07,3.24,3.07,3.14,413078,0.0,1.0
2023-07-11,3.14,3.21,2.9903,3.07,284887,3.14,3.21,2.9903,3.07,284887,0.0,1.0
2023-07-12,2.9,3.2,2.84,3.2,290696,2.9,3.2,2.84,3.2,290696,0.0,1.0
2023-07-13,2.87,2.98,2.7494,2.9,272910,2.87,2.98,2.7494,2.9,272910,0.0,1.0
2023-07-14,2.83,2.91,2.75,2.91,133766,2.83,2.91,2.75,2.91,133766,0.0,1.0
2023-07-17,2.85,2.91,2.8,2.86,120066,2.85,2.91,2.8,2.86,120066,0.0,1.0
2023-07-18,2.97,2.97,2.83,2.83,102826,2.97,2.97,2.83,2.83,102826,0.0,1.0
2023-07-19,3.14,3.14,2.94,2.98,144073,3.14,3.14,2.94,2.98,144073,0.0,1.0
2023-07-20,2.96,3.1499,2.895,3.1499,69764,2.96,3.1499,2.895,3.1499,69764,0.0,1.0
2023-07-21,2.97,3.03,2.95,2.96,38756,2.97,3.03,2.95,2.96,38756,0.0,1.0
2023-07-24,3.09,3.09,2.93,2.99,94202,3.09,3.09,2.93,2.99,94202,0.0,1.0
2023-07-25,3.02,3.0608,3.005,3.02,70931,3.02,3.0608,3.005,3.02,70931,0.0,1.0
2023-07-26,3.05,3.07,3.01,3.04,37925,3.05,3.07,3.01,3.04,37925,0.0,1.0
2023-07-27,2.92,3.1,2.8369,3.05,69116,2.92,3.1,2.8369,3.05,69116,0.0,1.0
2023-07-28,3.0,3.0255,2.94,2.95,36490,3.0,3.0255,2.94,2.95,36490,0.0,1.0
2023-07-31,3.0,3.0,2.91,2.99,83988,3.0,3.0,2.91,2.99,83988,0.0,1.0
2023-08-01,2.96,3.0,2.9002,2.99,47188,2.96,3.0,2.9002,2.99,47188,0.0,1.0
2023-08-02,2.95,3.0,2.88,2.95,74283,2.95,3.0,2.88,2.95,74283,0.0,1.0
2023-08-03,2.99,3.02,2.93,2.9305,34334,2.99,3.02,2.93,2.9305,34334,0.0,1.0
2023-08-04,2.93,3.01,2.9,3.01,55426,2.93,3.01,2.9,3.01,55426,0.0,1.0
2023-08-07,2.92,2.95,2.88,2.95,36235,2.92,2.95,2.88,2.95,36235,0.0,1.0
2023-08-08,2.8,2.92,2.75,2.92,69701,2.8,2.92,2.75,2.92,69701,0.0,1.0
2023-08-09,2.65,2.79,2.61,2.79,56872,2.65,2.79,2.61,2.79,56872,0.0,1.0
2023-08-10,2.65,2.68,2.6,2.68,86865,2.65,2.68,2.6,2.68,86865,0.0,1.0
2023-08-11,2.7,2.73,2.56,2.6,112857,2.7,2.73,2.56,2.6,112857,0.0,1.0
2023-08-14,2.66,2.72,2.62,2.72,35828,2.66,2.72,2.62,2.72,35828,0.0,1.0
2023-08-15,2.63,2.69,2.59,2.64,70277,2.63,2.69,2.59,2.64,70277,0.0,1.0
2023-08-16,2.56,2.66,2.55,2.64,107933,2.56,2.66,2.55,2.64,107933,0.0,1.0
2023-08-17,2.52,2.58,2.5,2.55,179821,2.52,2.58,2.5,2.55,179821,0.0,1.0
2023-08-18,2.48,2.51,2.465,2.49,74299,2.48,2.51,2.465,2.49,74299,0.0,1.0
2023-08-21,2.35,2.476,2.29,2.47,246392,2.35,2.476,2.29,2.47,246392,0.0,1.0
2023-08-22,2.26,2.37,2.26,2.36,61693,2.26,2.37,2.26,2.36,61693,0.0,1.0
2023-08-23,2.25,2.3071,2.22,2.28,106744,2.25,2.3071,2.22,2.28,106744,0.0,1.0
2023-08-24,2.23,2.405,2.23,2.35,125687,2.23,2.405,2.23,2.35,125687,0.0,1.0
2023-08-25,2.17,2.31,2.17,2.25,81592,2.17,2.31,2.17,2.25,81592,0.0,1.0
2023-08-28,2.17,2.2,2.16,2.2,17855,2.17,2.2,2.16,2.2,17855,0.0,1.0
2023-08-29,2.1,2.16,2.1,2.16,74247,2.1,2.16,2.1,2.16,74247,0.0,1.0
2023-08-30,2.18,2.254,2.11,2.11,43977,2.18,2.254,2.11,2.11,43977,0.0,1.0
2023-08-31,2.11,2.2,2.1,2.1699,63558,2.11,2.2,2.1,2.1699,63558,0.0,1.0
2023-09-01,2.09,2.16,2.065,2.16,85380,2.09,2.16,2.065,2.16,85380,0.0,1.0
2023-09-05,2.08,2.1,2.06,2.06,69955,2.08,2.1,2.06,2.06,69955,0.0,1.0
2023-09-06,2.05,2.12,2.04,2.1,59035,2.05,2.12,2.04,2.1,59035,0.0,1.0
2023-09-07,2.1,2.2255,2.04,2.04,151353,2.1,2.2255,2.04,2.04,151353,0.0,1.0
2023-09-08,2.02,2.115,2.02,2.09,142804,2.02,2.115,2.02,2.09,142804,0.0,1.0
2023-09-11,1.95,2.08,1.94,2.05,145021,1.95,2.08,1.94,2.05,145021,0.0,1.0
2023-09-12,1.82,1.9501,1.8,1.95,459707,1.82,1.9501,1.8,1.95,459707,0.0,1.0
2023-09-13,2.16,2.24,1.86,2.0,599616,2.16,2.24,1.86,2.0,599616,0.0,1.0
2023-09-14,2.42,2.51,2.12,2.17,377634,2.42,2.51,2.12,2.17,377634,0.0,1.0
2023-09-15,2.65,2.655,2.4,2.4,356135,2.65,2.655,2.4,2.4,356135,0.0,1.0
2023-09-18,2.37,2.6,2.31,2.57,148807,2.37,2.6,2.31,2.57,148807,0.0,1.0
2023-09-19,2.76,2.83,2.53,2.6,315878,2.76,2.83,2.53,2.6,315878,0.0,1.0
2023-09-20,2.66,2.838,2.62,2.79,149955,2.66,2.838,2.62,2.79,149955,0.0,1.0
2023-09-21,2.72,2.78,2.59,2.6,82337,2.72,2.78,2.59,2.6,82337,0.0,1.0
2023-09-22,2.63,2.77,2.62,2.7,60635,2.63,2.77,2.62,2.7,60635,0.0,1.0
2023-09-25,2.47,2.64,2.4219,2.64,78581,2.47,2.64,2.4219,2.64,78581,0.0,1.0
2023-09-26,2.4,2.498,2.4,2.4,75181,2.4,2.498,2.4,2.4,75181,0.0,1.0
2023-09-27,2.45,2.56,2.24,2.4,352704,2.45,2.56,2.24,2.4,352704,0.0,1.0
2023-09-28,2.46,2.499,2.382,2.4,36298,2.46,2.499,2.382,2.4,36298,0.0,1.0
2023-09-29,2.58,2.63,2.46,2.51,66819,2.58,2.63,2.46,2.51,66819,0.0,1.0
2023-10-02,2.54,2.6995,2.49,2.64,39887,2.54,2.6995,2.49,2.64,39887,0.0,1.0
2023-10-03,2.43,2.5518,2.4,2.53,39886,2.43,2.5518,2.4,2.53,39886,0.0,1.0
2023-10-04,2.37,2.53,2.367,2.43,28693,2.37,2.53,2.367,2.43,28693,0.0,1.0
2023-10-05,2.36,2.461,2.34,2.41,42629,2.36,2.461,2.34,2.41,42629,0.0,1.0
2023-10-06,2.37,2.49,2.275,2.35,72078,2.37,2.49,2.275,2.35,72078,0.0,1.0
2023-10-09,2.35,2.46,2.312,2.37,26706,2.35,2.46,2.312,2.37,26706,0.0,1.0
2023-10-10,2.39,2.48,2.29,2.29,37594,2.39,2.48,2.29,2.29,37594,0.0,1.0
2023-10-11,2.38,2.45,2.34,2.34,25425,2.38,2.45,2.34,2.34,25425,0.0,1.0
2023-10-12,2.32,2.43,2.27,2.38,29929,2.32,2.43,2.27,2.38,29929,0.0,1.0
2023-10-13,2.28,2.42,2.2507,2.35,22759,2.28,2.42,2.2507,2.35,22759,0.0,1.0
2023-10-16,2.35,2.5,2.24,2.29,50463,2.35,2.5,2.24,2.29,50463,0.0,1.0
2023-10-17,2.67,2.79,2.33,2.33,118373,2.67,2.79,2.33,2.33,118373,0.0,1.0
2023-10-18,2.73,2.78,2.65,2.68,53639,2.73,2.78,2.65,2.68,53639,0.0,1.0
2023-10-19,2.67,2.9,2.67,2.72,73997,2.67,2.9,2.67,2.72,73997,0.0,1.0
2023-10-20,2.82,2.84,2.7,2.7,45603,2.82,2.84,2.7,2.7,45603,0.0,1.0
2023-10-23,2.71,2.83,2.69,2.83,37117,2.71,2.83,2.69,2.83,37117,0.0,1.0
2023-10-24,2.81,2.85,2.71,2.72,80379,2.81,2.85,2.71,2.72,80379,0.0,1.0
2023-10-25,2.74,2.84,2.72,2.79,31054,2.74,2.84,2.72,2.79,31054,0.0,1.0
2023-10-26,2.6,2.8194,2.55,2.77,50599,2.6,2.8194,2.55,2.77,50599,0.0,1.0
2023-10-27,2.54,2.66,2.48,2.55,22826,2.54,2.66,2.48,2.55,22826,0.0,1.0
2023-10-30,2.47,2.62,2.41,2.56,38305,2.47,2.62,2.41,2.56,38305,0.0,1.0
2023-10-31,2.52,2.61,2.44,2.44,38045,2.52,2.61,2.44,2.44,38045,0.0,1.0
2023-11-01,2.51,2.6,2.45,2.45,56102,2.51,2.6,2.45,2.45,56102,0.0,1.0
2023-11-02,2.62,2.67,2.56,2.5686,31280,2.62,2.67,2.56,2.5686,31280,0.0,1.0
2023-11-03,2.74,2.77,2.6589,2.66,55338,2.74,2.77,2.6589,2.66,55338,0.0,1.0
2023-11-06,2.77,2.95,2.76,2.79,79855,2.77,2.95,2.76,2.79,79855,0.0,1.0
2023-11-07,2.74,2.8939,2.72,2.7483,27323,2.74,2.8939,2.72,2.7483,27323,0.0,1.0
2023-11-08,2.63,2.7482,2.59,2.69,28775,2.63,2.7482,2.59,2.69,28775,0.0,1.0
2023-11-09,2.74,2.86,2.65,2.685,64986,2.74,2.86,2.65,2.685,64986,0.0,1.0
2023-11-10,2.5,2.8112,2.46,2.75,141535,2.5,2.8112,2.46,2.75,141535,0.0,1.0
2023-11-13,2.42,2.4734,2.25,2.43,134958,2.42,2.4734,2.25,2.43,134958,0.0,1.0
2023-11-14,2.52,2.61,2.3952,2.46,36102,2.52,2.61,2.3952,2.46,36102,0.0,1.0
2023-11-15,2.56,2.6,2.49,2.49,23954,2.56,2.6,2.49,2.49,23954,0.0,1.0
2023-11-16,2.54,2.6,2.47,2.53,38092,2.54,2.6,2.47,2.53,38092,0.0,1.0
2023-11-17,2.62,2.64,2.46,2.54,42238,2.62,2.64,2.46,2.54,42238,0.0,1.0
2023-11-20,2.5,2.6397,2.47,2.59,128157,2.5,2.6397,2.47,2.59,128157,0.0,1.0
2023-11-21,2.6,2.65,2.56,2.61,54784,2.6,2.65,2.56,2.61,54784,0.0,1.0
2023-11-22,2.63,2.7496,2.51,2.6,37688,2.63,2.7496,2.51,2.6,37688,0.0,1.0
2023-11-24,2.69,2.73,2.67,2.71,9755,2.69,2.73,2.67,2.71,9755,0.0,1.0
2023-11-27,2.65,2.7572,2.6,2.67,26823,2.65,2.7572,2.6,2.67,26823,0.0,1.0
2023-11-28,2.7,2.74,2.635,2.635,31997,2.7,2.74,2.635,2.635,31997,0.0,1.0
2023-11-29,2.81,2.92,2.6,2.7,77662,2.81,2.92,2.6,2.7,77662,0.0,1.0
2023-11-30,2.9,3.0999,2.84,2.87,109743,2.9,3.0999,2.84,2.87,109743,0.0,1.0
2023-12-01,3.06,3.09,2.8801,2.91,84865,3.06,3.09,2.8801,2.91,84865,0.0,1.0
2023-12-04,3.27,3.3497,3.06,3.07,169183,3.27,3.3497,3.06,3.07,169183,0.0,1.0
2023-12-05,3.13,3.32,3.0,3.32,106022,3.13,3.32,3.0,3.32,106022,0.0,1.0
2023-12-06,3.08,3.2399,3.0249,3.0528,33025,3.08,3.2399,3.0249,3.0528,33025,0.0,1.0
2023-12-07,3.19,3.19,2.995,3.06,22932,3.19,3.19,2.995,3.06,22932,0.0,1.0
2023-12-08,3.11,3.2143,3.0995,3.12,26768,3.11,3.2143,3.0995,3.12,26768,0.0,1.0
2023-12-11,3.1,3.14,2.97,3.05,61874,3.1,3.14,2.97,3.05,61874,0.0,1.0
2023-12-12,3.0,3.14,3.0,3.05,16376,3.0,3.14,3.0,3.05,16376,0.0,1.0
2023-12-13,3.04,3.18,2.94,3.0499,98999,3.04,3.18,2.94,3.0499,98999,0.0,1.0
2023-12-14,3.03,3.15,3.03,3.06,88227,3.03,3.15,3.03,3.06,88227,0.0,1.0
2023-12-15,3.0,3.1499,2.99,3.08,149797,3.0,3.1499,2.99,3.08,149797,0.0,1.0
2023-12-18,2.99,3.04,2.85,3.02,90832,2.99,3.04,2.85,3.02,90832,0.0,1.0
2023-12-19,3.04,3.12,2.8,3.0,83592,3.04,3.12,2.8,3.0,83592,0.0,1.0
2023-12-20,3.03,3.115,2.99,3.06,18171,3.03,3.115,2.99,3.06,18171,0.0,1.0
2023-12-21,2.96,3.1,2.94,3.0799,40824,2.96,3.1,2.94,3.0799,40824,0.0,1.0
2023-12-22,3.06,3.13,2.9301,2.96,141439,3.06,3.13,2.9301,2.96,141439,0.0,1.0
2023-12-26,3.17,3.27,3.05,3.05,160477,3.17,3.27,3.05,3.05,160477,0.0,1.0
2023-12-27,3.18,3.27,3.108,3.2,103127,3.18,3.27,3.108,3.2,103127,0.0,1.0
2023-12-28,3.17,3.2899,3.13,3.18,75186,3.17,3.2899,3.13,3.18,75186,0.0,1.0
2023-12-29,3.06,3.2235,2.95,3.16,144089,3.06,3.2235,2.95,3.16,144089,0.0,1.0
2024-01-02,3.04,3.174,2.9701,3.04,31706,3.04,3.174,2.9701,3.04,31706,0.0,1.0
2024-01-03,2.99,3.09,2.91,3.06,79893,2.99,3.09,2.91,3.06,79893,0.0,1.0
2024-01-04,2.86,2.99,2.8,2.99,86804,2.86,2.99,2.8,2.99,86804,0.0,1.0
2024-01-05,3.115,3.16,2.89,2.89,146543,3.115,3.16,2.89,2.89,146543,0.0,1.0
2024-01-08,3.53,3.78,3.0637,3.15,543059,3.53,3.78,3.0637,3.15,543059,0.0,1.0
2024-01-09,3.38,3.73,3.2901,3.53,236016,3.38,3.73,3.2901,3.53,236016,0.0,1.0
2024-01-10,3.51,3.68,3.3,3.3,240364,3.51,3.68,3.3,3.3,240364,0.0,1.0
2024-01-11,3.45,3.6079,3.39,3.52,102373,3.45,3.6079,3.39,3.52,102373,0.0,1.0
2024-01-12,3.56,3.65,3.44,3.46,50121,3.56,3.65,3.44,3.46,50121,0.0,1.0
2024-01-16,3.43,3.5863,3.43,3.58,133129,3.43,3.5863,3.43,3.58,133129,0.0,1.0
2024-01-17,3.29,3.41,3.21,3.41,80874,3.29,3.41,3.21,3.41,80874,0.0,1.0
2024-01-18,3.19,3.3799,3.14,3.34,46244,3.19,3.3799,3.14,3.34,46244,0.0,1.0
2024-01-19,3.27,3.36,3.12,3.2,36541,3.27,3.36,3.12,3.2,36541,0.0,1.0
2024-01-22,3.43,3.485,3.2996,3.3,38783,3.43,3.485,3.2996,3.3,38783,0.0,1.0
2024-01-23,3.62,3.68,3.5082,3.51,85017,3.62,3.68,3.5082,3.51,85017,0.0,1.0
2024-01-24,3.38,3.76,3.35,3.65,51356,3.38,3.76,3.35,3.65,51356,0.0,1.0
2024-01-25,3.49,3.58,3.35,3.42,28726,3.49,3.58,3.35,3.42,28726,0.0,1.0
2024-01-26,3.73,3.83,3.56,3.56,148893,3.73,3.83,3.56,3.56,148893,0.0,1.0
2024-01-29,3.78,4.04,3.73,3.8,206781,3.78,4.04,3.73,3.8,206781,0.0,1.0
2024-01-30,3.6,3.8996,3.59,3.79,72016,3.6,3.8996,3.59,3.79,72016,0.0,1.0
2024-01-31,3.52,3.72,3.5046,3.675,32011,3.52,3.72,3.5046,3.675,32011,0.0,1.0
2024-02-01,3.7,3.8,3.52,3.52,70751,3.7,3.8,3.52,3.52,70751,0.0,1.0
2024-02-02,3.72,3.78,3.6,3.71,35888,3.72,3.78,3.6,3.71,35888,0.0,1.0
2024-02-05,3.63,3.8299,3.45,3.81,151972,3.63,3.8299,3.45,3.81,151972,0.0,1.0
2024-02-06,3.4,3.61,3.37,3.61,73397,3.4,3.61,3.37,3.61,73397,0.0,1.0
2024-02-07,3.31,3.4,3.258,3.4,86317,3.31,3.4,3.258,3.4,86317,0.0,1.0
2024-02-08,3.12,3.37,3.05,3.29,266270,3.12,3.37,3.05,3.29,266270,0.0,1.0
2024-02-09,3.67,3.68,3.25,3.5,359006,3.67,3.68,3.25,3.5,359006,0.0,1.0
2024-02-12,3.67,3.79,3.55,3.55,146502,3.67,3.79,3.55,3.55,146502,0.0,1.0
2024-02-13,3.37,3.555,3.291,3.54,78826,3.37,3.555,3.291,3.54,78826,0.0,1.0
2024-02-14,3.59,3.6,3.32,3.37,61862,3.59,3.6,3.32,3.37,61862,0.0,1.0
2024-02-15,3.42,3.64,3.34,3.64,120080,3.42,3.64,3.34,3.64,120080,0.0,1.0
2024-02-16,3.63,3.78,3.3601,3.42,136722,3.63,3.78,3.3601,3.42,136722,0.0,1.0
2024-02-20,3.72,3.8,3.63,3.63,74458,3.72,3.8,3.63,3.63,74458,0.0,1.0
2024-02-21,3.6,3.74,3.45,3.74,60395,3.6,3.74,3.45,3.74,60395,0.0,1.0
2024-02-22,3.64,3.65,3.51,3.56,57744,3.64,3.65,3.51,3.56,57744,0.0,1.0
2024-02-23,3.65,3.7258,3.5878,3.59,60781,3.65,3.7258,3.5878,3.59,60781,0.0,1.0
2024-02-26,3.53,3.66,3.51,3.66,73028,3.53,3.66,3.51,3.66,73028,0.0,1.0
2024-02-27,3.59,3.67,3.45,3.48,96357,3.59,3.67,3.45,3.48,96357,0.0,1.0
2024-02-28,3.55,3.62,3.4709,3.56,73337,3.55,3.62,3.4709,3.56,73337,0.0,1.0
2024-02-29,3.595,3.6204,3.5,3.58,176148,3.595,3.6204,3.5,3.58,176148,0.0,1.0
2024-03-01,3.62,3.69,3.5301,3.58,41469,3.62,3.69,3.5301,3.58,41469,0.0,1.0
2024-03-04,3.77,3.86,3.63,3.63,76407,3.77,3.86,3.63,3.63,76407,0.0,1.0
2024-03-05,3.61,3.83,3.5317,3.76,72923,3.61,3.83,3.5317,3.76,72923,0.0,1.0
2024-03-06,3.51,3.68,3.4763,3.6493,47114,3.51,3.68,3.4763,3.6493,47114,0.0,1.0
2024-03-07,3.62,3.67,3.54,3.54,17166,3.62,3.67,3.54,3.54,17166,0.0,1.0
2024-03-08,3.73,3.78,3.6,3.61,36780,3.73,3.78,3.6,3.61,36780,0.0,1.0
2024-03-11,3.77,3.85,3.74,3.74,43644,3.77,3.85,3.74,3.74,43644,0.0,1.0
2024-03-12,3.54,3.85,3.54,3.8,75455,3.54,3.85,3.54,3.8,75455,0.0,1.0
2024-03-13,3.45,3.67,3.45,3.53,46986,3.45,3.67,3.45,3.53,46986,0.0,1.0
2024-03-14,3.41,3.62,3.41,3.43,28717,3.41,3.62,3.41,3.43,28717,0.0,1.0
2024-03-15,3.26,3.52,3.22,3.44,83929,3.26,3.52,3.22,3.44,83929,0.0,1.0
2024-03-18,3.14,3.33,3.03,3.3,230192,3.14,3.33,3.03,3.3,230192,0.0,1.0
2024-03-19,3.4,3.44,3.16,3.16,70799,3.4,3.44,3.16,3.16,70799,0.0,1.0
2024-03-20,3.35,3.5,3.25,3.42,75972,3.35,3.5,3.25,3.42,75972,0.0,1.0
2024-03-21,3.39,3.46,3.35,3.46,22374,3.39,3.46,3.35,3.46,22374,0.0,1.0
2024-03-22,3.42,3.4431,3.2936,3.39,19113,3.42,3.4431,3.2936,3.39,19113,0.0,1.0
2024-03-25,3.45,3.48,3.4354,3.44,25040,3.45,3.48,3.4354,3.44,25040,0.0,1.0
2024-03-26,3.45,3.5,3.3193,3.44,75173,3.45,3.5,3.3193,3.44,75173,0.0,1.0
2024-03-27,3.5,3.52,3.38,3.52,30260,3.5,3.52,3.38,3.52,30260,0.0,1.0
2024-03-28,3.57,3.68,3.45,3.51,75782,3.57,3.68,3.45,3.51,75782,0.0,1.0
2024-04-01,3.6,3.759,3.5,3.7,72648,3.6,3.759,3.5,3.7,72648,0.0,1.0
2024-04-02,3.54,3.61,3.46,3.55,36532,3.54,3.61,3.46,3.55,36532,0.0,1.0
2024-04-03,3.58,3.58,3.46,3.55,26712,3.58,3.58,3.46,3.55,26712,0.0,1.0
2024-04-04,3.63,3.7,3.6,3.61,47628,3.63,3.7,3.6,3.61,47628,0.0,1.0
2024-04-05,3.5,3.62,3.455,3.62,30501,3.5,3.62,3.455,3.62,30501,0.0,1.0
2024-04-08,3.36,3.52,3.3,3.46,23113,3.36,3.52,3.3,3.46,23113,0.0,1.0
2024-04-09,3.32,3.38,3.28,3.38,25801,3.32,3.38,3.28,3.38,25801,0.0,1.0
2024-04-10,3.27,3.37,3.21,3.37,38086,3.27,3.37,3.21,3.37,38086,0.0,1.0
2024-04-11,3.41,3.5,3.3,3.31,37868,3.41,3.5,3.3,3.31,37868,0.0,1.0
2024-04-12,3.35,3.44,3.28,3.42,28382,3.35,3.44,3.28,3.42,28382,0.0,1.0
2024-04-15,3.22,3.34,3.22,3.34,29835,3.22,3.34,3.22,3.34,29835,0.0,1.0
2024-04-16,3.17,3.4279,3.11,3.23,92456,3.17,3.4279,3.11,3.23,92456,0.0,1.0
2024-04-17,3.22,3.44,3.19,3.19,25182,3.22,3.44,3.19,3.19,25182,0.0,1.0
2024-04-18,3.21,3.2629,3.12,3.19,31218,3.21,3.2629,3.12,3.19,31218,0.0,1.0
2024-04-19,3.22,3.27,3.19,3.19,12848,3.22,3.27,3.19,3.19,12848,0.0,1.0
2024-04-22,3.13,3.25,3.12,3.21,21691,3.13,3.25,3.12,3.21,21691,0.0,1.0
2024-04-23,3.16,3.26,3.14,3.14,16277,3.16,3.26,3.14,3.14,16277,0.0,1.0
2024-04-24,3.16,3.21,3.03,3.21,41905,3.16,3.21,3.03,3.21,41905,0.0,1.0
2024-04-25,3.13,3.2254,3.1146,3.14,34314,3.13,3.2254,3.1146,3.14,34314,0.0,1.0
2024-04-26,3.11,3.2,3.04,3.13,46393,3.11,3.2,3.04,3.13,46393,0.0,1.0
2024-04-29,3.13,3.17,3.04,3.17,69428,3.13,3.17,3.04,3.17,69428,0.0,1.0
2024-04-30,3.1,3.1944,3.07,3.13,29719,3.1,3.1944,3.07,3.13,29719,0.0,1.0
2024-05-01,3.2,3.22,3.05,3.12,18443,3.2,3.22,3.05,3.12,18443,0.0,1.0
2024-05-02,3.15,3.23,3.1,3.2,26874,3.15,3.23,3.1,3.2,26874,0.0,1.0
2024-05-03,3.13,3.2,3.09,3.13,59394,3.13,3.2,3.09,3.13,59394,0.0,1.0
2024-05-06,3.18,3.2386,3.05,3.14,32959,3.18,3.2386,3.05,3.14,32959,0.0,1.0
2024-05-07,3.21,3.418,3.1813,3.2,44955,3.21,3.418,3.1813,3.2,44955,0.0,1.0
2024-05-08,3.33,3.4044,3.19,3.19,16629,3.33,3.4044,3.19,3.19,16629,0.0,1.0
2024-05-09,3.31,3.4093,3.22,3.34,85493,3.31,3.4093,3.22,3.34,85493,0.0,1.0
2024-05-10,3.21,3.46,3.1501,3.36,64933,3.21,3.46,3.1501,3.36,64933,0.0,1.0
2024-05-13,3.11,3.23,3.0,3.23,76824,3.11,3.23,3.0,3.23,76824,0.0,1.0
2024-05-14,3.11,3.16,3.04,3.14,55373,3.11,3.16,3.04,3.14,55373,0.0,1.0
2024-05-15,3.05,3.1499,3.0,3.06,71710,3.05,3.1499,3.0,3.06,71710,0.0,1.0
2024-05-16,3.0,3.05,2.95,3.02,73074,3.0,3.05,2.95,3.02,73074,0.0,1.0
2024-05-17,2.93,3.0,2.87,3.0,60168,2.93,3.0,2.87,3.0,60168,0.0,1.0
2024-05-20,2.86,2.96,2.78,2.91,70052,2.86,2.96,2.78,2.91,70052,0.0,1.0
2024-05-21,2.8,2.9399,2.7799,2.86,42873,2.8,2.9399,2.7799,2.86,42873,0.0,1.0
2024-05-22,3.0,3.04,2.775,2.8,109727,3.0,3.04,2.775,2.8,109727,0.0,1.0
2024-05-23,2.97,3.13,2.94,3.02,101247,2.97,3.13,2.94,3.02,101247,0.0,1.0
2024-05-24,2.98,3.08,2.9592,3.03,26839,2.98,3.08,2.9592,3.03,26839,0.0,1.0
2024-05-28,2.95,3.05,2.92,3.04,46497,2.95,3.05,2.92,3.04,46497,0.0,1.0
2024-05-29,2.92,3.035,2.89,2.93,23742,2.92,3.035,2.89,2.93,23742,0.0,1.0
2024-05-30,2.86,2.96,2.86,2.92,24376,2.86,2.96,2.86,2.92,24376,0.0,1.0
2024-05-31,2.88,2.91,2.8,2.8601,15598,2.88,2.91,2.8,2.8601,15598,0.0,1.0
2024-06-03,2.96,2.96,2.73,2.91,78586,2.96,2.96,2.73,2.91,78586,0.0,1.0
2024-06-04,2.96,2.97,2.86,2.93,35266,2.96,2.97,2.86,2.93,35266,0.0,1.0
2024-06-05,2.9,2.93,2.83,2.93,47811,2.9,2.93,2.83,2.93,47811,0.0,1.0
2024-06-06,2.89,2.98,2.85,2.97,41741,2.89,2.98,2.85,2.97,41741,0.0,1.0
2024-06-07,2.9,2.93,2.83,2.87,26721,2.9,2.93,2.83,2.87,26721,0.0,1.0
2024-06-10,2.92,2.93,2.8999,2.9,20030,2.92,2.93,2.8999,2.9,20030,0.0,1.0
2024-06-11,2.8,2.9,2.705,2.9,69985,2.8,2.9,2.705,2.9,69985,0.0,1.0
2024-06-12,2.83,2.87,2.76,2.84,42165,2.83,2.87,2.76,2.84,42165,0.0,1.0
2024-06-13,2.77,2.85,2.72,2.85,25281,2.77,2.85,2.72,2.85,25281,0.0,1.0
2024-06-14,2.8,2.86,2.76,2.79,7670,2.8,2.86,2.76,2.79,7670,0.0,1.0
2024-06-17,2.98,3.1,2.85,3.01,192213,2.98,3.1,2.85,3.01,192213,0.0,1.0
2024-06-18,2.88,2.98,2.85,2.98,68145,2.88,2.98,2.85,2.98,68145,0.0,1.0
2024-06-20,2.77,2.94,2.77,2.91,27325,2.77,2.94,2.77,2.91,27325,0.0,1.0
2024-06-21,2.86,2.92,2.7601,2.77,57372,2.86,2.92,2.7601,2.77,57372,0.0,1.0
2024-06-24,2.75,2.86,2.75,2.86,61666,2.75,2.86,2.75,2.86,61666,0.0,1.0
2024-06-25,2.74,2.8145,2.63,2.78,56558,2.74,2.8145,2.63,2.78,56558,0.0,1.0
2024-06-26,2.78,2.82,2.72,2.76,7514,2.78,2.82,2.72,2.76,7514,0.0,1.0
2024-06-27,2.76,2.84,2.73,2.84,28383,2.76,2.84,2.73,2.84,28383,0.0,1.0
2024-06-28,2.68,2.79,2.68,2.74,42082,2.68,2.79,2.68,2.74,42082,0.0,1.0
2024-07-01,2.5,2.64,2.5,2.62,74969,2.5,2.64,2.5,2.62,74969,0.0,1.0
2024-07-02,2.41,2.6149,2.38,2.57,64155,2.41,2.6149,2.38,2.57,64155,0.0,1.0
2024-07-03,2.5,2.54,2.4207,2.46,23015,2.5,2.54,2.4207,2.46,23015,0.0,1.0
2024-07-05,2.65,2.71,2.53,2.55,27087,2.65,2.71,2.53,2.55,27087,0.0,1.0
2024-07-08,2.6,2.71,2.48,2.71,101723,2.6,2.71,2.48,2.71,101723,0.0,1.0
2024-07-09,2.63,2.86,2.61,2.61,80493,2.63,2.86,2.61,2.61,80493,0.0,1.0
2024-07-10,2.67,2.7,2.57,2.66,37622,2.67,2.7,2.57,2.66,37622,0.0,1.0
2024-07-11,2.71,2.77,2.6602,2.71,31881,2.71,2.77,2.6602,2.71,31881,0.0,1.0
2024-07-12,2.82,2.89,2.7301,2.75,112218,2.82,2.89,2.7301,2.75,112218,0.0,1.0
2024-07-15,2.76,2.85,2.72,2.85,53739,2.76,2.85,2.72,2.85,53739,0.0,1.0
2024-07-16,2.79,2.82,2.74,2.78,46458,2.79,2.82,2.74,2.78,46458,0.0,1.0
2024-07-17,2.94,2.95,2.77,2.82,67114,2.94,2.95,2.77,2.82,67114,0.0,1.0
2024-07-18,2.88,2.97,2.83,2.97,77806,2.88,2.97,2.83,2.97,77806,0.0,1.0
2024-07-19,2.83,2.96,2.81,2.88,37259,2.83,2.96,2.81,2.88,37259,0.0,1.0
2024-07-22,2.94,2.98,2.84,2.9,81480,2.94,2.98,2.84,2.9,81480,0.0,1.0
2024-07-23,2.89,2.98,2.85,2.94,65829,2.89,2.98,2.85,2.94,65829,0.0,1.0
2024-07-24,2.85,2.9,2.81,2.88,20212,2.85,2.9,2.81,2.88,20212,0.0,1.0
2024-07-25,2.77,2.87,2.68,2.85,21110,2.77,2.87,2.68,2.85,21110,0.0,1.0
2024-07-26,2.82,2.89,2.77,2.8306,9774,2.82,2.89,2.77,2.8306,9774,0.0,1.0
2024-07-29,2.72,2.86,2.69,2.8,17564,2.72,2.86,2.69,2.8,17564,0.0,1.0
2024-07-30,2.75,2.82,2.72,2.72,25159,2.75,2.82,2.72,2.72,25159,0.0,1.0
2024-07-31,2.72,2.7899,2.6486,2.74,27010,2.72,2.7899,2.6486,2.74,27010,0.0,1.0
2024-08-01,2.64,2.78,2.54,2.73,30638,2.64,2.78,2.54,2.73,30638,0.0,1.0
2024-08-02,2.65,2.69,2.4,2.61,111147,2.65,2.69,2.4,2.61,111147,0.0,1.0
2024-08-05,2.45,2.59,2.4,2.56,65756,2.45,2.59,2.4,2.56,65756,0.0,1.0
2024-08-06,2.49,2.51,2.41,2.41,24377,2.49,2.51,2.41,2.41,24377,0.0,1.0
2024-08-07,2.43,2.57,2.43,2.52,18749,2.43,2.57,2.43,2.52,18749,0.0,1.0
2024-08-08,2.5,2.5699,2.43,2.4301,21043,2.5,2.5699,2.43,2.4301,21043,0.0,1.0
2024-08-09,2.44,2.5,2.42,2.5,26567,2.44,2.5,2.42,2.5,26567,0.0,1.0
2024-08-12,2.33,2.43,2.33,2.4,55657,2.33,2.43,2.33,2.4,55657,0.0,1.0
2024-08-13,2.48,2.5,2.3,2.31,33878,2.48,2.5,2.3,2.31,33878,0.0,1.0
2024-08-14,2.51,2.69,2.48,2.48,27234,2.51,2.69,2.48,2.48,27234,0.0,1.0
2024-08-15,2.45,2.62,2.41,2.5001,64620,2.45,2.62,2.41,2.5001,64620,0.0,1.0
2024-08-16,2.66,2.75,2.45,2.46,75071,2.66,2.75,2.45,2.46,75071,0.0,1.0
2024-08-19,2.74,2.75,2.655,2.66,38709,2.74,2.75,2.655,2.66,38709,0.0,1.0
2024-08-20,2.72,2.75,2.61,2.73,29918,2.72,2.75,2.61,2.73,29918,0.0,1.0
2024-08-21,2.81,2.95,2.66,2.75,114908,2.81,2.95,2.66,2.75,114908,0.0,1.0
2024-08-22,2.78,2.86,2.74,2.83,14574,2.78,2.86,2.74,2.83,14574,0.0,1.0
2024-08-23,2.74,2.87,2.63,2.79,32101,2.74,2.87,2.63,2.79,32101,0.0,1.0
2024-08-26,2.83,3.0,2.53,2.8,84472,2.83,3.0,2.53,2.8,84472,0.0,1.0
2024-08-27,2.78,2.9,2.78,2.84,16234,2.78,2.9,2.78,2.84,16234,0.0,1.0
2024-08-28,2.78,2.8,2.71,2.75,22047,2.78,2.8,2.71,2.75,22047,0.0,1.0
2024-08-29,2.85,2.89,2.69,2.71,24566,2.85,2.89,2.69,2.71,24566,0.0,1.0
2024-08-30,2.82,2.94,2.7349,2.87,45090,2.82,2.94,2.7349,2.87,45090,0.0,1.0
2024-09-03,2.78,2.85,2.74,2.85,13702,2.78,2.85,2.74,2.85,13702,0.0,1.0
2024-09-04,2.71,2.8,2.68,2.74,18967,2.71,2.8,2.68,2.74,18967,0.0,1.0
2024-09-05,2.62,2.73,2.5236,2.73,24922,2.62,2.73,2.5236,2.73,24922,0.0,1.0
2024-09-06,2.64,2.675,2.56,2.63,25285,2.64,2.675,2.56,2.63,25285,0.0,1.0
2024-09-09,2.61,2.73,2.6,2.66,16016,2.61,2.73,2.6,2.66,16016,0.0,1.0
2024-09-10,2.57,2.6468,2.57,2.6468,6004,2.57,2.6468,2.57,2.6468,6004,0.0,1.0
2024-09-11,2.61,2.63,2.52,2.53,36688,2.61,2.63,2.52,2.53,36688,0.0,1.0
2024-09-12,2.635,2.68,2.51,2.64,112763,2.635,2.68,2.51,2.64,112763,0.0,1.0
2024-09-13,2.31,2.7216,2.26,2.72,324437,2.31,2.7216,2.26,2.72,324437,0.0,1.0
2024-09-16,2.19,2.42,2.15,2.32,163292,2.19,2.42,2.15,2.32,163292,0.0,1.0
2024-09-17,2.2,2.28,2.1,2.23,113984,2.2,2.28,2.1,2.23,113984,0.0,1.0
2024-09-18,2.13,2.24,2.12,2.22,90287,2.13,2.24,2.12,2.22,90287,0.0,1.0
2024-09-19,2.17,2.235,2.1,2.14,88756,2.17,2.235,2.1,2.14,88756,0.0,1.0
2024-09-20,2.11,2.18,2.06,2.17,128166,2.11,2.18,2.06,2.17,128166,0.0,1.0
2024-09-23,2.08,2.14,2.05,2.1,65284,2.08,2.14,2.05,2.1,65284,0.0,1.0
2024-09-24,1.94,2.1299,1.91,2.1,164881,1.94,2.1299,1.91,2.1,164881,0.0,1.0
2024-09-25,1.93,1.9793,1.89,1.94,128059,1.93,1.9793,1.89,1.94,128059,0.0,1.0
2024-09-26,2.02,2.1419,1.91,1.93,147256,2.02,2.1419,1.91,1.93,147256,0.0,1.0
2024-09-27,1.99,2.11,1.9593,2.02,71496,1.99,2.11,1.9593,2.02,71496,0.0,1.0
2024-09-30,1.98,2.03,1.93,1.97,105096,1.98,2.03,1.93,1.97,105096,0.0,1.0
2024-10-01,1.91,1.98,1.86,1.95,131813,1.91,1.98,1.86,1.95,131813,0.0,1.0
2024-10-02,1.93,1.96,1.88,1.91,60971,1.93,1.96,1.88,1.91,60971,0.0,1.0
2024-10-03,1.89,1.93,1.85,1.91,43573,1.89,1.93,1.85,1.91,43573,0.0,1.0
2024-10-04,2.13,2.13,1.92,1.92,130754,2.13,2.13,1.92,1.92,130754,0.0,1.0
2024-10-07,1.99,2.15,1.97,2.15,90320,1.99,2.15,1.97,2.15,90320,0.0,1.0
2024-10-08,1.99,2.0,1.9,2.0,78130,1.99,2.0,1.9,2.0,78130,0.0,1.0
2024-10-09,1.94,2.0,1.91,2.0,49581,1.94,2.0,1.91,2.0,49581,0.0,1.0
2024-10-10,1.91,1.935,1.89,1.93,61643,1.91,1.935,1.89,1.93,61643,0.0,1.0
2024-10-11,1.93,1.9882,1.89,1.89,36699,1.93,1.9882,1.89,1.89,36699,0.0,1.0
2024-10-14,1.93,2.0254,1.9,1.99,45635,1.93,2.0254,1.9,1.99,45635,0.0,1.0
2024-10-15,1.96,2.0,1.95,1.95,27931,1.96,2.0,1.95,1.95,27931,0.0,1.0
2024-10-16,1.94,2.0,1.91,1.98,48834,1.94,2.0,1.91,1.98,48834,0.0,1.0
2024-10-17,1.98,2.0,1.94,1.95,51501,1.98,2.0,1.94,1.95,51501,0.0,1.0
2024-10-18,1.95,2.02,1.94,1.97,56641,1.95,2.02,1.94,1.97,56641,0.0,1.0
2024-10-21,1.98,2.0,1.9161,1.96,63084,1.98,2.0,1.9161,1.96,63084,0.0,1.0
2024-10-22,1.92,1.965,1.91,1.959,55801,1.92,1.965,1.91,1.959,55801,0.0,1.0
2024-10-23,1.91,1.92,1.82,1.92,153470,1.91,1.92,1.82,1.92,153470,0.0,1.0
2024-10-24,1.84,1.89,1.82,1.88,86772,1.84,1.89,1.82,1.88,86772,0.0,1.0
2024-10-25,1.91,2.0,1.8416,1.89,90919,1.91,2.0,1.8416,1.89,90919,0.0,1.0
2024-10-28,1.98,1.99,1.9,1.9,69243,1.98,1.99,1.9,1.9,69243,0.0,1.0
2024-10-29,1.88,1.9894,1.87,1.97,59876,1.88,1.9894,1.87,1.97,59876,0.0,1.0
2024-10-30,1.94,1.95,1.87,1.89,89614,1.94,1.95,1.87,1.89,89614,0.0,1.0
2024-10-31,1.85,1.94,1.85,1.93,38155,1.85,1.94,1.85,1.93,38155,0.0,1.0
2024-11-01,1.85,1.89,1.83,1.87,39187,1.85,1.89,1.83,1.87,39187,0.0,1.0
2024-11-04,1.8,1.86,1.6729,1.86,174666,1.8,1.86,1.6729,1.86,174666,0.0,1.0
2024-11-05,1.77,1.8599,1.75,1.8,34100,1.77,1.8599,1.75,1.8,34100,0.0,1.0
2024-11-06,1.83,1.9,1.75,1.8,237327,1.83,1.9,1.75,1.8,237327,0.0,1.0
2024-11-07,1.83,1.92,1.82,1.87,80488,1.83,1.92,1.82,1.87,80488,0.0,1.0
2024-11-08,2.13,2.15,1.9401,1.95,409307,2.13,2.15,1.9401,1.95,409307,0.0,1.0
2024-11-11,2.07,2.15,2.0101,2.15,115095,2.07,2.15,2.0101,2.15,115095,0.0,1.0
2024-11-12,2.07,2.125,2.04,2.08,57235,2.07,2.125,2.04,2.08,57235,0.0,1.0
2024-11-13,2.05,2.15,1.97,2.07,252687,2.05,2.15,1.97,2.07,252687,0.0,1.0
2024-11-14,2.06,2.09,1.98,2.03,60300,2.06,2.09,1.98,2.03,60300,0.0,1.0
2024-11-15,2.02,2.055,1.94,2.0501,48809,2.02,2.055,1.94,2.0501,48809,0.0,1.0
2024-11-18,1.98,2.03,1.95,2.0,32938,1.98,2.03,1.95,2.0,32938,0.0,1.0
2024-11-19,1.95,2.06,1.95,2.04,56043,1.95,2.06,1.95,2.04,56043,0.0,1.0
2024-11-20,2.0,2.0,1.9,1.94,60758,2.0,2.0,1.9,1.94,60758,0.0,1.0
2024-11-21,2.1,2.1,2.0,2.0,87029,2.1,2.1,2.0,2.0,87029,0.0,1.0
2024-11-22,2.1,2.1,2.0001,2.1,59087,2.1,2.1,2.0001,2.1,59087,0.0,1.0
2024-11-25,2.23,2.37,2.05,2.09,390909,2.23,2.37,2.05,2.09,390909,0.0,1.0
2024-11-26,2.22,2.3,2.15,2.2,152349,2.22,2.3,2.15,2.2,152349,0.0,1.0
2024-11-27,2.26,2.3,2.17,2.22,82273,2.26,2.3,2.17,2.22,82273,0.0,1.0
2024-11-29,2.13,2.29,2.13,2.29,73190,2.13,2.29,2.13,2.29,73190,0.0,1.0
2024-12-02,2.15,2.19,2.12,2.12,83813,2.15,2.19,2.12,2.12,83813,0.0,1.0
2024-12-03,2.09,2.15,2.07,2.15,59580,2.09,2.15,2.07,2.15,59580,0.0,1.0
2024-12-04,2.09,2.14,1.98,2.08,75639,2.09,2.14,1.98,2.08,75639,0.0,1.0
2024-12-05,2.08,2.17,2.06,2.17,82372,2.08,2.17,2.06,2.17,82372,0.0,1.0
2024-12-06,2.08,2.13,2.04,2.07,42100,2.08,2.13,2.04,2.07,42100,0.0,1.0
2024-12-09,2.08,2.08,2.0,2.07,54554,2.08,2.08,2.0,2.07,54554,0.0,1.0
2024-12-10,2.03,2.08,2.01,2.08,42482,2.03,2.08,2.01,2.08,42482,0.0,1.0
2024-12-11,2.01,2.0605,1.95,2.03,51571,2.01,2.0605,1.95,2.03,51571,0.0,1.0
2024-12-12,1.97,2.06,1.93,2.03,62376,1.97,2.06,1.93,2.03,62376,0.0,1.0
2024-12-13,1.9,2.02,1.86,1.97,116990,1.9,2.02,1.86,1.97,116990,0.0,1.0
2024-12-16,1.9,1.96,1.85,1.89,46608,1.9,1.96,1.85,1.89,46608,0.0,1.0
2024-12-17,1.88,1.937,1.78,1.88,52785,1.88,1.937,1.78,1.88,52785,0.0,1.0
2024-12-18,1.71,1.9113,1.67,1.85,232002,1.71,1.9113,1.67,1.85,232002,0.0,1.0
2024-12-19,1.7,1.8094,1.68,1.78,108396,1.7,1.8094,1.68,1.78,108396,0.0,1.0
2024-12-20,1.78,1.78,1.7,1.7,51600,1.78,1.78,1.7,1.7,51600,0.0,1.0
2024-12-23,1.79,1.7937,1.72,1.75,123499,1.79,1.7937,1.72,1.75,123499,0.0,1.0
2024-12-24,1.82,1.84,1.75,1.79,87056,1.82,1.84,1.75,1.79,87056,0.0,1.0
2024-12-26,1.77,1.81,1.7301,1.79,84377,1.77,1.81,1.7301,1.79,84377,0.0,1.0
2024-12-27,1.77,1.8,1.7384,1.77,49893,1.77,1.8,1.7384,1.77,49893,0.0,1.0
2024-12-30,1.81,1.83,1.695,1.78,69004,1.81,1.83,1.695,1.78,69004,0.0,1.0
2024-12-31,1.8,1.9,1.78,1.84,65712,1.8,1.9,1.78,1.84,65712,0.0,1.0
2025-01-02,1.79,1.87,1.72,1.81,26491,1.79,1.87,1.72,1.81,26491,0.0,1.0
2025-01-03,1.8,1.8559,1.76,1.8,27378,1.8,1.8559,1.76,1.8,27378,0.0,1.0
2025-01-06,1.81,1.85,1.78,1.83,28498,1.81,1.85,1.78,1.83,28498,0.0,1.0
2025-01-07,1.82,1.85,1.77,1.85,56699,1.82,1.85,1.77,1.85,56699,0.0,1.0
2025-01-08,1.8,1.86,1.75,1.8,51614,1.8,1.86,1.75,1.8,51614,0.0,1.0
2025-01-10,1.77,1.8486,1.72,1.8,40864,1.77,1.8486,1.72,1.8,40864,0.0,1.0
2025-01-13,1.73,1.82,1.68,1.82,60000,1.73,1.82,1.68,1.82,60000,0.0,1.0
2025-01-14,1.65,1.7201,1.61,1.71,80913,1.65,1.7201,1.61,1.71,80913,0.0,1.0
2025-01-15,1.64,1.76,1.6,1.76,108250,1.64,1.76,1.6,1.76,108250,0.0,1.0
2025-01-16,1.67,1.6701,1.6,1.65,52538,1.67,1.6701,1.6,1.65,52538,0.0,1.0
2025-01-17,1.69,1.7101,1.65,1.68,39763,1.69,1.7101,1.65,1.68,39763,0.0,1.0
2025-01-21,1.7,1.759,1.66,1.66,29108,1.7,1.759,1.66,1.66,29108,0.0,1.0
2025-01-22,1.69,1.8199,1.6519,1.75,38670,1.69,1.8199,1.6519,1.75,38670,0.0,1.0
2025-01-23,1.72,1.76,1.6501,1.71,44935,1.72,1.76,1.6501,1.71,44935,0.0,1.0
2025-01-24,1.7,1.72,1.64,1.71,42898,1.7,1.72,1.64,1.71,42898,0.0,1.0
2025-01-27,1.71,1.73,1.65,1.71,29257,1.71,1.73,1.65,1.71,29257,0.0,1.0
2025-01-28,1.67,1.72,1.6472,1.72,22894,1.67,1.72,1.6472,1.72,22894,0.0,1.0
2025-01-29,1.66,1.71,1.62,1.6407,26559,1.66,1.71,1.62,1.6407,26559,0.0,1.0
2025-01-30,1.78,1.785,1.6706,1.7396,50173,1.78,1.785,1.6706,1.7396,50173,0.0,1.0
2025-01-31,1.73,1.7997,1.71,1.78,57372,1.73,1.7997,1.71,1.78,57372,0.0,1.0
2025-02-03,1.81,1.8404,1.69,1.72,168465,1.81,1.8404,1.69,1.72,168465,0.0,1.0
2025-02-04,1.92,1.94,1.81,1.81,74832,1.92,1.94,1.81,1.81,74832,0.0,1.0
2025-02-05,1.88,1.94,1.83,1.94,71461,1.88,1.94,1.83,1.94,71461,0.0,1.0
2025-02-06,1.8,1.914,1.77,1.89,256112,1.8,1.914,1.77,1.89,256112,0.0,1.0
2025-02-07,2.18,2.83,2.05,2.33,29098795,2.18,2.83,2.05,2.33,29098795,0.0,1.0
2025-02-10,2.07,2.36,2.05,2.23,1208297,2.07,2.36,2.05,2.23,1208297,0.0,1.0
2025-02-11,2.0,2.1265,1.95,2.01,453863,2.0,2.1265,1.95,2.01,453863,0.0,1.0
2025-02-12,2.03,2.1401,1.97,2.02,285365,2.03,2.1401,1.97,2.02,285365,0.0,1.0
2025-02-13,2.1,2.1,1.9646,2.01,207250,2.1,2.1,1.9646,2.01,207250,0.0,1.0
2025-02-14,1.97,2.12,1.96,2.08,294205,1.97,2.12,1.96,2.08,294205,0.0,1.0
2025-02-18,2.2,2.5499,2.1497,2.15,2123866,2.2,2.5499,2.1497,2.15,2123866,0.0,1.0
2025-02-19,2.43,2.5,2.19,2.22,903915,2.43,2.5,2.19,2.22,903915,0.0,1.0
2025-02-20,2.6,2.7,2.3005,2.49,912768,2.6,2.7,2.3005,2.49,912768,0.0,1.0
2025-02-21,3.04,3.124,2.65,2.66,1549867,3.04,3.124,2.65,2.66,1549867,0.0,1.0
2025-02-24,2.86,3.23,2.76,3.15,947718,2.86,3.23,2.76,3.15,947718,0.0,1.0
2025-02-25,2.94,3.0899,2.54,2.74,597612,2.94,3.0899,2.54,2.74,597612,0.0,1.0
2025-02-26,2.99,3.05,2.75,2.92,305771,2.99,3.05,2.75,2.92,305771,0.0,1.0
2025-02-27,3.0,3.288,2.9,2.99,475952,3.0,3.288,2.9,2.99,475952,0.0,1.0
2025-02-28,3.01,3.09,2.85,3.01,358802,3.01,3.09,2.85,3.01,358802,0.0,1.0
2025-03-03,2.86,3.279,2.804,3.25,488921,2.86,3.279,2.804,3.25,488921,0.0,1.0
2025-03-04,2.78,2.86,2.57,2.8,306010,2.78,2.86,2.57,2.8,306010,0.0,1.0
2025-03-05,2.61,2.77,2.44,2.75,430682,2.61,2.77,2.44,2.75,430682,0.0,1.0
2025-03-06,2.63,2.77,2.55,2.61,185535,2.63,2.77,2.55,2.61,185535,0.0,1.0
2025-03-07,2.68,2.82,2.56,2.6,256763,2.68,2.82,2.56,2.6,256763,0.0,1.0
2025-03-10,2.37,2.78,2.34,2.68,396155,2.37,2.78,2.34,2.68,396155,0.0,1.0
2025-03-11,2.35,2.4699,2.27,2.32,261447,2.35,2.4699,2.27,2.32,261447,0.0,1.0
2025-03-12,2.34,2.45,2.26,2.35,316017,2.34,2.45,2.26,2.35,316017,0.0,1.0
2025-03-13,2.23,2.42,2.14,2.32,327750,2.23,2.42,2.14,2.32,327750,0.0,1.0
2025-03-14,2.22,2.44,2.22,2.23,268991,2.22,2.44,2.22,2.23,268991,0.0,1.0
2025-03-17,2.28,2.375,2.195,2.28,208145,2.28,2.375,2.195,2.28,208145,0.0,1.0
2025-03-18,2.16,2.3057,2.1,2.28,164160,2.16,2.3057,2.1,2.28,164160,0.0,1.0
2025-03-19,2.19,2.2,2.1,2.17,190669,2.19,2.2,2.1,2.17,190669,0.0,1.0
2025-03-20,2.16,2.18,2.105,2.16,178929,2.16,2.18,2.105,2.16,178929,0.0,1.0
2025-03-21,2.2,2.25,2.1074,2.15,310768,2.2,2.25,2.1074,2.15,310768,0.0,1.0
2025-03-24,2.27,2.3199,2.12,2.14,281503,2.27,2.3199,2.12,2.14,281503,0.0,1.0
2025-03-25,2.3,2.31,2.21,2.27,109973,2.3,2.31,2.21,2.27,109973,0.0,1.0
2025-03-26,2.35,2.42,2.2721,2.32,105911,2.35,2.42,2.2721,2.32,105911,0.0,1.0
2025-03-27,2.43,2.43,2.3,2.35,110315,2.43,2.43,2.3,2.35,110315,0.0,1.0
2025-03-28,2.26,2.5,2.21,2.45,325782,2.26,2.5,2.21,2.45,325782,0.0,1.0
2025-03-31,2.22,2.2699,2.18,2.25,110783,2.22,2.2699,2.18,2.25,110783,0.0,1.0
2025-04-01,2.21,2.32,2.16,2.22,148385,2.21,2.32,2.16,2.22,148385,0.0,1.0
2025-04-02,2.25,2.28,2.2,2.21,95990,2.25,2.28,2.2,2.21,95990,0.0,1.0
2025-04-03,2.05,2.2943,2.01,2.22,270159,2.05,2.2943,2.01,2.22,270159,0.0,1.0
2025-04-04,1.91,1.99,1.74,1.99,206488,1.91,1.99,1.74,1.99,206488,0.0,1.0
2025-04-07,1.85,2.01,1.78,1.81,138837,1.85,2.01,1.78,1.81,138837,0.0,1.0
2025-04-08,1.77,1.96,1.77,1.93,223446,1.77,1.96,1.77,1.93,223446,0.0,1.0
2025-04-09,1.81,1.9299,1.71,1.77,271548,1.81,1.9299,1.71,1.77,271548,0.0,1.0
2025-04-10,1.74,1.81,1.705,1.75,137602,1.74,1.81,1.705,1.75,137602,0.0,1.0
2025-04-11,1.75,1.804,1.645,1.76,65148,1.75,1.804,1.645,1.76,65148,0.0,1.0
2025-04-14,1.82,1.84,1.7506,1.79,54207,1.82,1.84,1.7506,1.79,54207,0.0,1.0
2025-04-15,1.7,1.85,1.69,1.81,120266,1.7,1.85,1.69,1.81,120266,0.0,1.0
2025-04-16,1.66,1.81,1.62,1.68,91689,1.66,1.81,1.62,1.68,91689,0.0,1.0
2025-04-17,1.72,1.8429,1.69,1.77,68012,1.72,1.8429,1.69,1.77,68012,0.0,1.0
2025-04-21,1.69,1.75,1.6499,1.73,58762,1.69,1.75,1.6499,1.73,58762,0.0,1.0
2025-04-22,1.7,1.75,1.67,1.72,60422,1.7,1.75,1.67,1.72,60422,0.0,1.0
2025-04-23,1.77,1.8193,1.7013,1.77,60431,1.77,1.8193,1.7013,1.77,60431,0.0,1.0
2025-04-24,1.86,1.8799,1.77,1.79,52100,1.86,1.8799,1.77,1.79,52100,0.0,1.0
2025-04-25,1.83,1.88,1.76,1.85,46502,1.83,1.88,1.76,1.85,46502,0.0,1.0
2025-04-28,1.8,1.865,1.8,1.85,46992,1.8,1.865,1.8,1.85,46992,0.0,1.0
2025-04-29,1.88,1.89,1.8101,1.82,47498,1.88,1.89,1.8101,1.82,47498,0.0,1.0
2025-04-30,1.87,1.94,1.83,1.83,46052,1.87,1.94,1.83,1.83,46052,0.0,1.0
2025-05-01,1.78,1.9039,1.73,1.86,86835,1.78,1.9039,1.73,1.86,86835,0.0,1.0
2025-05-02,1.82,1.887,1.8,1.8,45915,1.82,1.887,1.8,1.8,45915,0.0,1.0
2025-05-05,1.75,1.85,1.74,1.85,54696,1.75,1.85,1.74,1.85,54696,0.0,1.0
2025-05-06,1.8,1.83,1.7,1.774,107990,1.8,1.83,1.7,1.774,107990,0.0,1.0
2025-05-07,1.8,1.885,1.8,1.87,162619,1.8,1.885,1.8,1.87,162619,0.0,1.0
2025-05-08,1.9,1.9,1.78,1.8,99207,1.9,1.9,1.78,1.8,99207,0.0,1.0
2025-05-09,1.63,1.75,1.6,1.6,215841,1.63,1.75,1.6,1.6,215841,0.0,1.0
2025-05-12,1.67,1.7,1.65,1.65,97403,1.67,1.7,1.65,1.65,97403,0.0,1.0
2025-05-13,1.63,1.73,1.62,1.66,126402,1.63,1.73,1.62,1.66,126402,0.0,1.0
2025-05-14,1.59,1.66,1.56,1.64,236554,1.59,1.66,1.56,1.64,236554,0.0,1.0
2025-05-15,1.55,1.59,1.465,1.58,300796,1.55,1.59,1.465,1.58,300796,0.0,1.0
2025-05-16,1.49,1.58,1.47,1.55,226698,1.49,1.58,1.47,1.55,226698,0.0,1.0
2025-05-19,1.47,1.57,1.46,1.5,231743,1.47,1.57,1.46,1.5,231743,0.0,1.0
2025-05-20,1.5,1.54,1.47,1.47,144547,1.5,1.54,1.47,1.47,144547,0.0,1.0
2025-05-21,1.47,1.5282,1.46,1.52,63826,1.47,1.5282,1.46,1.52,63826,0.0,1.0
2025-05-22,1.47,1.51,1.43,1.46,136386,1.47,1.51,1.43,1.46,136386,0.0,1.0
2025-05-23,1.49,1.53,1.4498,1.45,66747,1.49,1.53,1.4498,1.45,66747,0.0,1.0
2025-05-27,1.48,1.54,1.45,1.54,212273,1.48,1.54,1.45,1.54,212273,0.0,1.0
2025-05-28,1.485,1.51,1.45,1.51,92695,1.485,1.51,1.45,1.51,92695,0.0,1.0
2025-05-29,1.55,1.55,1.47,1.49,121390,1.55,1.55,1.47,1.49,121390,0.0,1.0
2025-05-30,1.53,1.5897,1.52,1.53,75328,1.53,1.5897,1.52,1.53,75328,0.0,1.0
2025-06-02,1.515,1.555,1.5009,1.53,44164,1.515,1.555,1.5009,1.53,44164,0.0,1.0
2025-06-03,1.59,1.6,1.5114,1.5135,128409,1.59,1.6,1.5114,1.5135,128409,0.0,1.0
2025-06-04,1.62,1.675,1.58,1.58,63999,1.62,1.675,1.58,1.58,63999,0.0,1.0
2025-06-05,1.52,1.62,1.5031,1.55,129579,1.52,1.62,1.5031,1.55,129579,0.0,1.0
2025-06-06,1.56,1.6,1.5,1.53,63313,1.56,1.6,1.5,1.53,63313,0.0,1.0
2025-06-09,1.5,1.575,1.5,1.53,77485,1.5,1.575,1.5,1.53,77485,0.0,1.0
2025-06-10,1.58,1.64,1.5,1.51,91581,1.58,1.64,1.5,1.51,91581,0.0,1.0
2025-06-11,1.54,1.59,1.53,1.58,86530,1.54,1.59,1.53,1.58,86530,0.0,1.0
2025-06-12,1.55,1.5583,1.51,1.51,23088,1.55,1.5583,1.51,1.51,23088,0.0,1.0
2025-06-13,1.48,1.5641,1.48,1.52,105736,1.48,1.5641,1.48,1.52,105736,0.0,1.0
2025-06-16,1.51,1.55,1.46,1.48,37366,1.51,1.55,1.46,1.48,37366,0.0,1.0
2025-06-17,1.47,1.53,1.46,1.53,30153,1.47,1.53,1.46,1.53,30153,0.0,1.0
2025-06-18,1.47,1.51,1.45,1.49,77290,1.47,1.51,1.45,1.49,77290,0.0,1.0
2025-06-20,1.45,1.485,1.45,1.45,76608,1.45,1.485,1.45,1.45,76608,0.0,1.0
2025-06-23,1.37,1.48,1.335,1.47,176771,1.37,1.48,1.335,1.47,176771,0.0,1.0
2025-06-24,1.42,1.444,1.3813,1.39,58548,1.42,1.444,1.3813,1.39,58548,0.0,1.0
2025-06-25,1.37,1.45,1.369,1.43,51889,1.37,1.45,1.369,1.43,51889,0.0,1.0
2025-06-26,1.41,1.43,1.37,1.4,112794,1.41,1.43,1.37,1.4,112794,0.0,1.0
2025-06-27,1.4,1.44,1.39,1.42,57267,1.4,1.44,1.39,1.42,57267,0.0,1.0
2025-06-30,1.37,1.4031,1.37,1.4,62421,1.37,1.4031,1.37,1.4,62421,0.0,1.0
2025-07-01,1.39,1.41,1.37,1.39,63602,1.39,1.41,1.37,1.39,63602,0.0,1.0
2025-07-02,1.43,1.445,1.4,1.41,73898,1.43,1.445,1.4,1.41,73898,0.0,1.0
2025-07-03,1.46,1.48,1.41,1.44,48846,1.46,1.48,1.41,1.44,48846,0.0,1.0
2025-07-07,1.47,1.53,1.46,1.47,81462,1.47,1.53,1.46,1.47,81462,0.0,1.0
2025-07-08,1.45,1.51,1.45,1.48,56208,1.45,1.51,1.45,1.48,56208,0.0,1.0
2025-07-09,1.44,1.49,1.44,1.47,51683,1.44,1.49,1.44,1.47,51683,0.0,1.0
2025-07-10,1.48,1.52,1.45,1.49,49532,1.48,1.52,1.45,1.49,49532,0.0,1.0
2025-07-11,1.47,1.49,1.45,1.49,37943,1.47,1.49,1.45,1.49,37943,0.0,1.0
2025-07-14,1.46,1.49,1.4298,1.45,31845,1.46,1.49,1.4298,1.45,31845,0.0,1.0
2025-07-15,1.44,1.48,1.43,1.4763,51624,1.44,1.48,1.43,1.4763,51624,0.0,1.0
2025-07-16,1.42,1.47,1.42,1.43,100368,1.42,1.47,1.42,1.43,100368,0.0,1.0
2025-07-17,1.41,1.46,1.41,1.42,31546,1.41,1.46,1.41,1.42,31546,0.0,1.0
2025-07-18,1.41,1.45,1.4,1.45,79596,1.41,1.45,1.4,1.45,79596,0.0,1.0
2025-07-21,1.36,1.42,1.36,1.41,1969872,1.36,1.42,1.36,1.41,1969872,0.0,1.0
2025-07-22,1.65,1.74,1.44,1.6,2163262,1.65,1.74,1.44,1.6,2163262,0.0,1.0
2025-07-23,1.82,1.9,1.67,1.69,697505,1.82,1.9,1.67,1.69,697505,0.0,1.0
2025-07-24,1.74,1.892,1.72,1.85,167223,1.74,1.892,1.72,1.85,167223,0.0,1.0
2025-07-25,1.75,1.77,1.68,1.71,180081,1.75,1.77,1.68,1.71,180081,0.0,1.0
2025-07-28,1.73,1.7997,1.73,1.75,110890,1.73,1.7997,1.73,1.75,110890,0.0,1.0
2025-07-29,1.71,1.76,1.7,1.71,139283,1.71,1.76,1.7,1.71,139283,0.0,1.0
2025-07-30,1.69,1.765,1.69,1.75,67404,1.69,1.765,1.69,1.75,67404,0.0,1.0
2025-07-31,1.65,1.72,1.61,1.71,148534,1.65,1.72,1.61,1.71,148534,0.0,1.0
2025-08-01,1.65,1.68,1.59,1.63,151488,1.65,1.68,1.59,1.63,151488,0.0,1.0
2025-08-04,1.69,1.71,1.63,1.64,86529,1.69,1.71,1.63,1.64,86529,0.0,1.0
2025-08-05,1.68,1.74,1.65,1.74,36545,1.68,1.74,1.65,1.74,36545,0.0,1.0
2025-08-06,1.67,1.69,1.64,1.67,44251,1.67,1.69,1.64,1.67,44251,0.0,1.0
2025-08-07,1.66,1.69,1.638,1.67,39424,1.66,1.69,1.638,1.67,39424,0.0,1.0
2025-08-08,1.68,1.72,1.6664,1.68,62369,1.68,1.72,1.6664,1.68,62369,0.0,1.0
2025-08-11,1.72,1.79,1.67,1.67,78854,1.72,1.79,1.67,1.67,78854,0.0,1.0
2025-08-12,1.73,1.745,1.6996,1.74,52920,1.73,1.745,1.6996,1.74,52920,0.0,1.0
2025-08-13,1.74,1.78,1.71,1.73,34595,1.74,1.78,1.71,1.73,34595,0.0,1.0
2025-08-14,1.7,1.75,1.6701,1.73,45541,1.7,1.75,1.6701,1.73,45541,0.0,1.0
2025-08-15,1.72,1.74,1.7,1.7,49992,1.72,1.74,1.7,1.7,49992,0.0,1.0
2025-08-18,1.79,1.84,1.71,1.75,84770,1.79,1.84,1.71,1.75,84770,0.0,1.0
2025-08-19,1.72,1.8308,1.72,1.79,37892,1.72,1.8308,1.72,1.79,37892,0.0,1.0
2025-08-20,1.74,1.77,1.69,1.69,30753,1.74,1.77,1.69,1.69,30753,0.0,1.0
2025-08-21,1.76,1.79,1.7492,1.75,33888,1.76,1.79,1.7492,1.75,33888,0.0,1.0
2025-08-22,1.78,1.83,1.72,1.775,55657,1.78,1.83,1.72,1.775,55657,0.0,1.0
2025-08-25,2.01,2.01,1.785,1.79,198334,2.01,2.01,1.785,1.79,198334,0.0,1.0
2025-08-26,1.96,2.04,1.8,2.0,271919,1.96,2.04,1.8,2.0,271919,0.0,1.0
2025-08-27,1.91,1.96,1.77,1.96,137629,1.91,1.96,1.77,1.96,137629,0.0,1.0
2025-08-28,2.01,2.01,1.91,1.95,108945,2.01,2.01,1.91,1.95,108945,0.0,1.0
2025-08-29,2.0,2.06,1.8801,2.0102,180330,2.0,2.06,1.8801,2.0102,180330,0.0,1.0
2025-09-02,1.955,2.03,1.92,1.99,60932,1.955,2.03,1.92,1.99,60932,0.0,1.0
2025-09-03,1.91,1.9925,1.9,1.93,62983,1.91,1.9925,1.9,1.93,62983,0.0,1.0
2025-09-04,1.91,1.94,1.8031,1.91,48261,1.91,1.94,1.8031,1.91,48261,0.0,1.0
2025-09-05,2.02,2.04,1.9349,1.95,119031,2.02,2.04,1.9349,1.95,119031,0.0,1.0
2025-09-08,1.99,2.06,1.94,2.06,89153,1.99,2.06,1.94,2.06,89153,0.0,1.0
2025-09-09,2.0,2.0599,1.9657,2.05,72816,2.0,2.0599,1.9657,2.05,72816,0.0,1.0
2025-09-10,1.96,2.0399,1.88,2.0,103598,1.96,2.0399,1.88,2.0,103598,0.0,1.0
2025-09-11,2.33,2.48,2.0002,2.0399,1332181,2.33,2.48,2.0002,2.0399,1332181,0.0,1.0
2025-09-12,1.83,2.0132,1.71,1.97,1212756,1.83,2.0132,1.71,1.97,1212756,0.0,1.0
2025-09-15,1.85,1.91,1.77,1.85,450227,1.85,1.91,1.77,1.85,450227,0.0,1.0
2025-09-16,1.85,1.88,1.83,1.88,189065,1.85,1.88,1.83,1.88,189065,0.0,1.0
2025-09-17,1.87,1.9145,1.85,1.86,196689,1.87,1.9145,1.85,1.86,196689,0.0,1.0
2025-09-18,1.86,1.951,1.85,1.89,110798,1.86,1.951,1.85,1.89,110798,0.0,1.0
2025-09-19,1.9,1.95,1.86,1.88,191342,1.9,1.95,1.86,1.88,191342,0.0,1.0
2025-09-22,1.88,1.89,1.79,1.87,123251,1.88,1.89,1.79,1.87,123251,0.0,1.0
2025-09-23,1.83,1.88,1.8,1.84,103735,1.83,1.88,1.8,1.84,103735,0.0,1.0
2025-09-24,1.81,1.87,1.785,1.83,52537,1.81,1.87,1.785,1.83,52537,0.0,1.0
2025-09-25,1.77,1.81,1.76,1.79,73829,1.77,1.81,1.76,1.79,73829,0.0,1.0
2025-09-26,1.78,1.87,1.75,1.87,78521,1.78,1.87,1.75,1.87,78521,0.0,1.0
2025-09-29,1.73,1.793,1.72,1.78,130973,1.73,1.793,1.72,1.78,130973,0.0,1.0
2025-09-30,1.71,1.7809,1.7,1.72,81020,1.71,1.7809,1.7,1.72,81020,0.0,1.0
2025-10-01,1.75,1.7713,1.7,1.7,30004,1.75,1.7713,1.7,1.7,30004,0.0,1.0
2025-10-02,1.74,1.77,1.74,1.75,42489,1.74,1.77,1.74,1.75,42489,0.0,1.0
2025-10-03,1.825,1.84,1.76,1.77,96835,1.825,1.84,1.76,1.77,96835,0.0,1.0
2025-10-06,1.8,1.92,1.8,1.83,108323,1.8,1.92,1.8,1.83,108323,0.0,1.0
2025-10-07,1.78,1.899,1.77,1.8,82427,1.78,1.899,1.77,1.8,82427,0.0,1.0
2025-10-08,1.79,1.81,1.77,1.79,22835,1.79,1.81,1.77,1.79,22835,0.0,1.0
2025-10-09,1.79,1.83,1.78,1.8,52811,1.79,1.83,1.78,1.8,52811,0.0,1.0
2025-10-10,1.74,1.82,1.71,1.81,115828,1.74,1.82,1.71,1.81,115828,0.0,1.0
2025-10-13,1.73,1.79,1.71,1.74,30086,1.73,1.79,1.71,1.74,30086,0.0,1.0
2025-10-14,1.72,1.77,1.72,1.73,59148,1.72,1.77,1.72,1.73,59148,0.0,1.0
2025-10-15,1.74,1.8174,1.7,1.74,57537,1.74,1.8174,1.7,1.74,57537,0.0,1.0
2025-10-16,1.73,1.8,1.71,1.7602,59379,1.73,1.8,1.71,1.7602,59379,0.0,1.0
2025-10-17,1.73,1.7512,1.72,1.72,78731,1.73,1.7512,1.72,1.72,78731,0.0,1.0
2025-10-20,1.8,1.82,1.745,1.76,69404,1.8,1.82,1.745,1.76,69404,0.0,1.0
2025-10-21,1.82,1.8799,1.8,1.81,60462,1.82,1.8799,1.8,1.81,60462,0.0,1.0
2025-10-22,1.75,1.84,1.726,1.84,58562,1.75,1.84,1.726,1.84,58562,0.0,1.0
2025-10-23,1.71,1.77,1.68,1.77,85360,1.71,1.77,1.68,1.77,85360,0.0,1.0
2025-10-24,1.74,1.79,1.71,1.72,28002,1.74,1.79,1.71,1.72,28002,0.0,1.0
2025-10-27,1.76,1.82,1.75,1.76,63728,1.76,1.82,1.75,1.76,63728,0.0,1.0
2025-10-28,1.75,1.8051,1.745,1.75,39773,1.75,1.8051,1.745,1.75,39773,0.0,1.0
2025-10-29,1.71,1.76,1.7,1.74,29054,1.71,1.76,1.7,1.74,29054,0.0,1.0
2025-10-30,1.745,1.76,1.715,1.76,20879,1.745,1.76,1.715,1.76,20879,0.0,1.0
2025-10-31,1.76,1.76,1.74,1.75,56103,1.76,1.76,1.74,1.75,56103,0.0,1.0
2025-11-03,1.77,1.786,1.75,1.75,28497,1.77,1.786,1.75,1.75,28497,0.0,1.0
2025-11-04,1.73,1.78,1.71,1.78,87993,1.73,1.78,1.71,1.78,87993,0.0,1.0
2025-11-05,1.76,1.79,1.72,1.72,51471,1.76,1.79,1.72,1.72,51471,0.0,1.0
2025-11-06,1.72,1.79,1.68,1.79,212034,1.72,1.79,1.68,1.79,212034,0.0,1.0
2025-11-07,1.45,1.54,1.4,1.47,366462,1.45,1.54,1.4,1.47,366462,0.0,1.0
2025-11-10,1.48,1.53,1.45,1.45,105643,1.48,1.53,1.45,1.45,105643,0.0,1.0
2025-11-11,1.485,1.52,1.43,1.52,70623,1.485,1.52,1.43,1.52,70623,0.0,1.0
2025-11-12,1.48,1.5,1.47,1.47,25723,1.48,1.5,1.47,1.47,25723,0.0,1.0
2025-11-13,1.48,1.5499,1.44,1.5,97682,1.48,1.5499,1.44,1.5,97682,0.0,1.0
2025-11-14,1.45,1.54,1.45,1.48,67511,1.45,1.54,1.45,1.48,67511,0.0,1.0
2025-11-17,1.52,1.58,1.47,1.48,96685,1.52,1.58,1.47,1.48,96685,0.0,1.0
2025-11-18,1.55,1.57,1.495,1.53,50709,1.55,1.57,1.495,1.53,50709,0.0,1.0
2025-11-19,1.54,1.57,1.49,1.55,93663,1.54,1.57,1.49,1.55,93663,0.0,1.0
2025-11-20,1.48,1.56,1.47,1.56,120048,1.48,1.56,1.47,1.56,120048,0.0,1.0
2025-11-21,1.54,1.55,1.47,1.51,35279,1.54,1.55,1.47,1.51,35279,0.0,1.0
2025-11-24,1.52,1.545,1.5,1.54,11353,1.52,1.545,1.5,1.54,11353,0.0,1.0
2025-11-25,1.55,1.55,1.52,1.52,40271,1.55,1.55,1.52,1.52,40271,0.0,1.0
2025-11-26,1.56,1.62,1.51,1.52,113146,1.56,1.62,1.51,1.52,113146,0.0,1.0