date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-12-03,11.25,11.75,11.25,11.75,8700,4.00739239788747,4.18549872668247,4.00739239788747,4.18549872668247,24423.6127342048,0.0,1.0
1992-12-04,11.63,11.75,11.25,11.25,3900,4.14275320777167,4.18549872668247,4.00739239788747,4.00739239788747,10948.5160532642,0.0,1.0
1992-12-07,12.5,12.5,11.75,12.0,31300,4.45265821987497,4.45265821987497,4.18549872668247,4.27455189107997,87868.8596069667,0.0,1.0
1992-12-08,12.75,12.75,12.0,12.5,5300,4.54171138427247,4.54171138427247,4.27455189107997,4.45265821987497,14878.7525852052,0.0,1.0
1992-12-09,12.75,12.75,12.0,12.75,27000,4.54171138427247,4.54171138427247,4.27455189107997,4.54171138427247,75797.4188302907,0.0,1.0
1992-12-10,12.75,12.75,12.75,12.75,500,4.54171138427247,4.54171138427247,4.54171138427247,4.54171138427247,1403.65590426464,0.0,1.0
1992-12-11,12.75,12.75,12.75,12.75,3100,4.54171138427247,4.54171138427247,4.54171138427247,4.54171138427247,8702.66660644079,0.0,1.0
1992-12-14,12.13,12.13,12.13,12.13,6000,4.32085953656667,4.32085953656667,4.32085953656667,4.32085953656667,16843.8708511757,0.0,1.0
1992-12-15,12.75,12.75,12.75,12.75,400,4.54171138427247,4.54171138427247,4.54171138427247,4.54171138427247,1122.92472341171,0.0,1.0
1992-12-16,12.5,13.0,12.5,12.75,50100,4.45265821987497,4.63076454866997,4.45265821987497,4.54171138427247,140646.321607317,0.0,1.0
1992-12-17,12.25,13.0,12.0,12.75,25400,4.40635057438827,4.67612714016714,4.31642505246198,4.58620161824085,70613.9910447767,0.12,1.0
1992-12-18,12.25,12.25,12.25,12.25,0,4.40635057438827,4.40635057438827,4.40635057438827,4.40635057438827,0,0.0,1.0
1992-12-21,13.0,13.0,13.0,13.0,200,4.67612714016714,4.67612714016714,4.67612714016714,4.67612714016714,556.015677517927,0.0,1.0
1992-12-22,13.0,13.0,13.0,13.0,200,4.67612714016714,4.67612714016714,4.67612714016714,4.67612714016714,556.015677517927,0.0,1.0
1992-12-23,13.0,13.0,12.25,12.25,4700,4.67612714016714,4.67612714016714,4.40635057438827,4.40635057438827,13066.3684216713,0.0,1.0
1992-12-24,12.25,12.25,12.25,12.25,200,4.40635057438827,4.40635057438827,4.40635057438827,4.40635057438827,556.015677517927,0.0,1.0
1992-12-28,12.25,12.25,12.25,12.25,200,4.40635057438827,4.40635057438827,4.40635057438827,4.40635057438827,556.015677517927,0.0,1.0
1992-12-29,13.0,13.5,12.5,13.0,38800,4.67612714016714,4.85597818401972,4.49627609631456,4.67612714016714,107867.041438478,0.0,1.0
1992-12-30,13.75,13.75,12.75,12.75,6800,4.94590370594601,4.94590370594601,4.58620161824085,4.58620161824085,18904.5330356095,0.0,1.0
1992-12-31,13.75,13.75,13.0,13.0,4800,4.94590370594601,4.94590370594601,4.67612714016714,4.67612714016714,13344.3762604303,0.0,1.0
1993-01-04,13.75,13.75,13.75,13.75,0,4.94590370594601,4.94590370594601,4.94590370594601,4.94590370594601,0,0.0,1.0
1993-01-05,13.75,13.75,13.0,13.75,5800,4.94590370594601,4.94590370594601,4.67612714016714,4.94590370594601,16124.4546480199,0.0,1.0
1993-01-06,13.5,13.5,13.38,13.38,71200,4.85597818401972,4.85597818401972,4.8128139334951,4.8128139334951,197941.581196382,0.0,1.0
1993-01-07,13.25,13.5,13.25,13.38,1700,4.76605266209343,4.85597818401972,4.76605266209343,4.8128139334951,4726.13325890238,0.0,1.0
1993-01-08,13.25,13.25,13.25,13.25,300,4.76605266209343,4.76605266209343,4.76605266209343,4.76605266209343,834.023516276891,0.0,1.0
1993-01-11,13.0,13.0,13.0,13.0,100,4.67612714016714,4.67612714016714,4.67612714016714,4.67612714016714,278.007838758964,0.0,1.0
1993-01-12,14.0,14.0,13.0,13.0,600,5.03582922787231,5.03582922787231,4.67612714016714,4.67612714016714,1668.04703255378,0.0,1.0
1993-01-13,13.5,14.0,13.0,13.0,68600,4.85597818401972,5.03582922787231,4.67612714016714,4.67612714016714,190713.377388649,0.0,1.0
1993-01-14,13.63,13.63,13.25,13.25,1300,4.9027394554214,4.9027394554214,4.76605266209343,4.76605266209343,3614.10190386652,0.0,1.0
1993-01-15,14.25,14.25,13.5,14.0,30600,5.1257547497986,5.1257547497986,4.85597818401972,5.03582922787231,85070.3986602428,0.0,1.0
1993-01-18,13.63,14.25,13.5,13.75,68800,4.9027394554214,5.1257547497986,4.85597818401972,4.94590370594601,191269.393066167,0.0,1.0
1993-01-19,13.5,13.88,13.5,13.75,4500,4.85597818401972,4.99266497734769,4.85597818401972,4.94590370594601,12510.3527441534,0.0,1.0
1993-01-20,14.0,14.0,14.0,14.0,900,5.03582922787231,5.03582922787231,5.03582922787231,5.03582922787231,2502.07054883067,0.0,1.0
1993-01-21,14.0,14.0,13.63,14.0,13100,5.03582922787231,5.03582922787231,4.9027394554214,5.03582922787231,36419.0268774242,0.0,1.0
1993-01-22,14.0,14.0,13.63,13.63,400,5.03582922787231,5.03582922787231,4.9027394554214,4.9027394554214,1112.03135503585,0.0,1.0
1993-01-25,14.0,14.0,14.0,14.0,0,5.03582922787231,5.03582922787231,5.03582922787231,5.03582922787231,0,0.0,1.0
1993-01-26,13.63,14.0,13.63,14.0,2600,4.9027394554214,5.03582922787231,4.9027394554214,5.03582922787231,7228.20380773305,0.0,1.0
1993-01-27,14.0,14.0,13.63,13.63,600,5.03582922787231,5.03582922787231,4.9027394554214,4.9027394554214,1668.04703255378,0.0,1.0
1993-01-28,13.63,13.63,13.63,13.63,9300,4.9027394554214,4.9027394554214,4.9027394554214,4.9027394554214,25854.7290045836,0.0,1.0
1993-01-29,14.0,14.0,14.0,14.0,200,5.03582922787231,5.03582922787231,5.03582922787231,5.03582922787231,556.015677517927,0.0,1.0
1993-02-01,13.63,13.63,13.63,13.63,200,4.9027394554214,4.9027394554214,4.9027394554214,4.9027394554214,556.015677517927,0.0,1.0
1993-02-02,13.63,14.13,13.63,14.0,49800,4.9027394554214,5.08259049927398,4.9027394554214,5.03582922787231,138447.903701964,0.0,1.0
1993-02-03,14.25,14.25,14.25,14.25,200,5.1257547497986,5.1257547497986,5.1257547497986,5.1257547497986,556.015677517927,0.0,1.0
1993-02-04,14.25,14.25,13.88,14.25,18700,5.1257547497986,5.1257547497986,4.99266497734769,5.1257547497986,51987.4658479262,0.0,1.0
1993-02-05,14.25,14.25,13.5,14.25,400,5.1257547497986,5.1257547497986,4.85597818401972,5.1257547497986,1112.03135503585,0.0,1.0
1993-02-08,14.25,14.25,14.25,14.25,0,5.1257547497986,5.1257547497986,5.1257547497986,5.1257547497986,0,0.0,1.0
1993-02-09,14.25,14.25,14.25,14.25,0,5.1257547497986,5.1257547497986,5.1257547497986,5.1257547497986,0,0.0,1.0
1993-02-10,13.5,13.5,13.5,13.5,100,4.85597818401972,4.85597818401972,4.85597818401972,4.85597818401972,278.007838758964,0.0,1.0
1993-02-11,13.63,13.63,13.63,13.63,800,4.9027394554214,4.9027394554214,4.9027394554214,4.9027394554214,2224.06271007171,0.0,1.0
1993-02-12,13.62,13.62,13.62,13.62,0,4.89914243454434,4.89914243454434,4.89914243454434,4.89914243454434,0,0.0,1.0
1993-02-16,13.88,14.0,13.75,13.75,7400,4.99266497734769,5.03582922787231,4.94590370594601,4.94590370594601,20572.5800681633,0.0,1.0
1993-02-17,13.88,13.88,13.5,13.5,6200,4.99266497734769,4.99266497734769,4.85597818401972,4.85597818401972,17236.4860030557,0.0,1.0
1993-02-18,13.88,13.88,13.88,13.88,0,4.99266497734769,4.99266497734769,4.99266497734769,4.99266497734769,0,0.0,1.0
1993-02-19,13.5,13.5,13.5,13.5,300,4.85597818401972,4.85597818401972,4.85597818401972,4.85597818401972,834.023516276891,0.0,1.0
1993-02-22,14.25,14.25,14.25,14.25,300,5.1257547497986,5.1257547497986,5.1257547497986,5.1257547497986,834.02351627689,0.0,1.0
1993-02-23,14.0,14.38,13.5,13.5,21900,5.03582922787231,5.17251602120027,4.85597818401972,4.85597818401972,60883.716688213,0.0,1.0
1993-02-24,14.5,14.5,14.5,14.5,300,5.21568027172489,5.21568027172489,5.21568027172489,5.21568027172489,834.023516276891,0.0,1.0
1993-02-25,14.0,14.0,14.0,14.0,100,5.03582922787231,5.03582922787231,5.03582922787231,5.03582922787231,278.007838758963,0.0,1.0
1993-02-26,14.0,14.0,14.0,14.0,0,5.03582922787231,5.03582922787231,5.03582922787231,5.03582922787231,0,0.0,1.0
1993-03-01,14.0,14.0,14.0,14.0,900,5.03582922787231,5.03582922787231,5.03582922787231,5.03582922787231,2502.07054883067,0.0,1.0
1993-03-02,14.13,14.13,14.0,14.0,5300,5.08259049927398,5.08259049927398,5.03582922787231,5.03582922787231,14734.4154542251,0.0,1.0
1993-03-03,14.5,14.75,14.0,14.0,19600,5.21568027172489,5.30560579365118,5.03582922787231,5.03582922787231,54489.5363967568,0.0,1.0
1993-03-04,14.25,14.25,14.25,14.25,1500,5.1257547497986,5.1257547497986,5.1257547497986,5.1257547497986,4170.11758138445,0.0,1.0
1993-03-05,14.38,14.38,14.25,14.25,11300,5.17251602120027,5.17251602120027,5.1257547497986,5.1257547497986,31414.8857797629,0.0,1.0
1993-03-08,14.38,14.38,14.25,14.38,6900,5.17251602120027,5.17251602120027,5.1257547497986,5.17251602120027,19182.5408743685,0.0,1.0
1993-03-09,15.0,15.0,14.38,14.38,41100,5.39553131557747,5.39553131557747,5.17251602120027,5.17251602120027,114261.221729934,0.0,1.0
1993-03-10,15.0,15.75,15.0,15.0,3700,5.39553131557747,5.66530788135634,5.39553131557747,5.39553131557747,10286.2900340817,0.0,1.0
1993-03-11,15.25,15.25,15.0,15.0,4500,5.48545683750376,5.48545683750376,5.39553131557747,5.39553131557747,12510.3527441534,0.0,1.0
1993-03-12,15.0,15.75,15.0,15.0,700,5.39553131557747,5.66530788135634,5.39553131557747,5.39553131557747,1946.05487131275,0.0,1.0
1993-03-15,15.25,15.25,15.25,15.25,800,5.48545683750376,5.48545683750376,5.48545683750376,5.48545683750376,2224.06271007171,0.0,1.0
1993-03-16,15.25,15.25,15.25,15.25,1100,5.48545683750376,5.48545683750376,5.48545683750376,5.48545683750376,3058.0862263486,0.0,1.0
1993-03-17,15.75,15.75,15.25,15.25,1500,5.66530788135634,5.66530788135634,5.48545683750376,5.48545683750376,4170.11758138446,0.0,1.0
1993-03-18,15.75,15.75,15.25,15.25,1000,5.70847213188096,5.70847213188096,5.52725079436093,5.52725079436093,2759.05700091599,0.12,1.0
1993-03-19,15.25,15.25,15.25,15.25,4900,5.52725079436093,5.52725079436093,5.52725079436093,5.52725079436093,13519.3793044884,0.0,1.0
1993-03-22,14.75,14.75,14.75,14.75,300,5.3460294568409,5.3460294568409,5.3460294568409,5.3460294568409,827.717100274798,0.0,1.0
1993-03-23,14.75,14.75,14.75,14.75,0,5.3460294568409,5.3460294568409,5.3460294568409,5.3460294568409,0,0.0,1.0
1993-03-24,14.75,14.75,14.75,14.75,100,5.3460294568409,5.3460294568409,5.3460294568409,5.3460294568409,275.905700091599,0.0,1.0
1993-03-25,14.75,14.75,14.63,14.75,4300,5.3460294568409,5.3460294568409,5.3025363358361,5.3460294568409,11863.9451039388,0.0,1.0
1993-03-26,14.63,15.5,14.63,15.5,300,5.3025363358361,5.61786146312095,5.3025363358361,5.61786146312095,827.717100274796,0.0,1.0
1993-03-29,14.62,14.62,14.62,14.62,0,5.2989119090857,5.2989119090857,5.2989119090857,5.2989119090857,0,0.0,1.0
1993-03-30,14.62,14.62,14.62,14.62,0,5.2989119090857,5.2989119090857,5.2989119090857,5.2989119090857,0,0.0,1.0
1993-03-31,14.88,15.5,14.88,14.88,3600,5.39314700459611,5.61786146312095,5.39314700459611,5.39314700459611,9932.60520329757,0.0,1.0
1993-04-01,14.88,14.88,14.63,14.63,1300,5.39314700459611,5.39314700459611,5.3025363358361,5.3025363358361,3586.77410119079,0.0,1.0
1993-04-02,14.25,14.5,14.25,14.5,4900,5.16480811932087,5.25541878808089,5.16480811932087,5.25541878808089,13519.3793044884,0.0,1.0
1993-04-05,14.25,14.25,14.25,14.25,0,5.16480811932087,5.16480811932087,5.16480811932087,5.16480811932087,0,0.0,1.0
1993-04-06,13.75,13.75,13.75,13.75,100,4.98358678180084,4.98358678180084,4.98358678180084,4.98358678180084,275.905700091599,0.0,1.0
1993-04-07,14.0,14.0,14.0,14.0,1000,5.07419745056086,5.07419745056086,5.07419745056086,5.07419745056086,2759.05700091599,0.0,1.0
1993-04-08,14.0,14.13,14.0,14.0,7500,5.07419745056086,5.12131499831607,5.07419745056086,5.07419745056086,20692.9275068699,0.0,1.0
1993-04-12,14.0,14.5,14.0,14.5,1100,5.07419745056086,5.25541878808089,5.07419745056086,5.25541878808089,3034.96270100759,0.0,1.0
1993-04-13,14.25,14.25,14.0,14.0,300,5.16480811932087,5.16480811932087,5.07419745056086,5.07419745056086,827.717100274797,0.0,1.0
1993-04-14,14.0,14.0,14.0,14.0,300,5.07419745056086,5.07419745056086,5.07419745056086,5.07419745056086,827.717100274797,0.0,1.0
1993-04-15,14.13,14.38,14.13,14.38,1900,5.12131499831607,5.21192566707608,5.12131499831607,5.21192566707608,5242.20830174038,0.0,1.0
1993-04-16,14.12,14.12,14.12,14.12,0,5.11769057156566,5.11769057156566,5.11769057156566,5.11769057156566,0,0.0,1.0
1993-04-19,14.0,14.0,14.0,14.0,100,5.07419745056086,5.07419745056086,5.07419745056086,5.07419745056086,275.905700091599,0.0,1.0
1993-04-20,14.0,14.0,14.0,14.0,1000,5.07419745056086,5.07419745056086,5.07419745056086,5.07419745056086,2759.05700091599,0.0,1.0
1993-04-21,14.75,14.75,14.75,14.75,400,5.3460294568409,5.3460294568409,5.3460294568409,5.3460294568409,1103.6228003664,0.0,1.0
1993-04-22,14.75,14.75,14.75,14.75,0,5.3460294568409,5.3460294568409,5.3460294568409,5.3460294568409,0,0.0,1.0
1993-04-23,14.38,14.38,14.38,14.38,3200,5.21192566707608,5.21192566707608,5.21192566707608,5.21192566707608,8828.98240293117,0.0,1.0
1993-04-26,14.75,14.75,14.75,14.75,200,5.3460294568409,5.3460294568409,5.3460294568409,5.3460294568409,551.811400183198,0.0,1.0
1993-04-27,15.5,15.5,14.25,14.25,47000,5.61786146312095,5.61786146312095,5.16480811932087,5.16480811932087,129675.679043051,0.0,1.0
1993-04-28,15.0,15.13,15.0,15.0,11400,5.43664012560092,5.48375767335613,5.43664012560092,5.43664012560092,31453.2498104423,0.0,1.0
1993-04-29,15.13,15.13,15.13,15.13,2500,5.48375767335613,5.48375767335613,5.48375767335613,5.48375767335613,6897.64250228997,0.0,1.0
1993-04-30,15.12,15.12,15.12,15.12,0,5.48013324660573,5.48013324660573,5.48013324660573,5.48013324660573,0,0.0,1.0
1993-05-03,15.0,15.38,15.0,15.0,5300,5.43664012560092,5.57436834211614,5.43664012560092,5.43664012560092,14623.0021048547,0.0,1.0
1993-05-04,15.5,15.5,15.25,15.25,1200,5.61786146312095,5.61786146312095,5.52725079436093,5.52725079436093,3310.86840109919,0.0,1.0
1993-05-05,15.0,15.0,15.0,15.0,1500,5.43664012560092,5.43664012560092,5.43664012560092,5.43664012560092,4138.58550137398,0.0,1.0
1993-05-06,15.25,15.38,15.0,15.38,7500,5.52725079436093,5.57436834211614,5.43664012560092,5.57436834211614,20692.9275068699,0.0,1.0
1993-05-07,15.25,15.75,15.25,15.75,3800,5.52725079436093,5.70847213188096,5.52725079436093,5.70847213188096,10484.4166034808,0.0,1.0
1993-05-10,15.25,15.25,15.25,15.25,600,5.52725079436093,5.52725079436093,5.52725079436093,5.52725079436093,1655.4342005496,0.0,1.0
1993-05-11,15.38,15.38,15.25,15.25,2000,5.57436834211614,5.57436834211614,5.52725079436093,5.52725079436093,5518.11400183198,0.0,1.0
1993-05-12,15.38,15.38,15.38,15.38,0,5.57436834211614,5.57436834211614,5.57436834211614,5.57436834211614,0,0.0,1.0
1993-05-13,15.38,15.38,15.25,15.25,1200,5.57436834211614,5.57436834211614,5.52725079436093,5.52725079436093,3310.86840109919,0.0,1.0
1993-05-14,15.25,15.38,15.25,15.25,1300,5.52725079436093,5.57436834211614,5.52725079436093,5.52725079436093,3586.77410119079,0.0,1.0
1993-05-17,15.75,15.75,15.75,15.75,4300,5.70847213188096,5.70847213188096,5.70847213188096,5.70847213188096,11863.9451039388,0.0,1.0
1993-05-18,16.5,16.5,15.25,15.38,14900,5.98030413816101,5.98030413816101,5.52725079436093,5.57436834211614,41109.9493136482,0.0,1.0
1993-05-19,16.38,16.38,16.25,16.25,5200,5.9368110171562,5.9368110171562,5.88969346940099,5.88969346940099,14347.0964047632,0.0,1.0
1993-05-20,16.38,16.75,16.25,16.25,13400,5.9368110171562,6.07091480692103,5.88969346940099,5.88969346940099,36971.3638122743,0.0,1.0
1993-05-21,16.25,17.25,16.25,16.25,3700,5.88969346940099,6.25213614444106,5.88969346940099,5.88969346940099,10208.5109033892,0.0,1.0
1993-05-24,16.25,17.25,16.25,17.25,3300,5.88969346940099,6.25213614444106,5.88969346940099,6.25213614444106,9104.88810302277,0.0,1.0
1993-05-25,16.5,16.5,16.5,16.5,700,5.98030413816101,5.98030413816101,5.98030413816101,5.98030413816101,1931.33990064119,0.0,1.0
1993-05-26,16.25,16.75,16.25,16.5,3700,5.88969346940099,6.07091480692103,5.88969346940099,5.98030413816101,10208.5109033892,0.0,1.0
1993-05-27,16.38,16.38,16.38,16.38,13200,5.9368110171562,5.9368110171562,5.9368110171562,5.9368110171562,36419.5524120911,0.0,1.0
1993-05-28,16.75,16.75,16.25,16.25,6300,6.07091480692103,6.07091480692103,5.88969346940099,5.88969346940099,17382.0591057707,0.0,1.0
1993-06-01,16.25,16.25,16.25,16.25,200,5.88969346940099,5.88969346940099,5.88969346940099,5.88969346940099,551.811400183198,0.0,1.0
1993-06-02,16.5,16.5,16.5,16.5,3000,5.98030413816101,5.98030413816101,5.98030413816101,5.98030413816101,8277.17100274797,0.0,1.0
1993-06-03,16.75,16.75,16.25,16.38,8800,6.07091480692103,6.07091480692103,5.88969346940099,5.9368110171562,24279.7016080607,0.0,1.0
1993-06-04,16.5,16.5,16.25,16.25,37800,5.98030413816101,5.98030413816101,5.88969346940099,5.88969346940099,104292.354634624,0.0,1.0
1993-06-07,17.0,17.0,16.25,16.25,1600,6.16152547568104,6.16152547568104,5.88969346940099,5.88969346940099,4414.49120146558,0.0,1.0
1993-06-08,16.25,16.25,16.25,16.25,800,5.88969346940099,5.88969346940099,5.88969346940099,5.88969346940099,2207.24560073279,0.0,1.0
1993-06-09,16.25,16.5,16.25,16.5,1600,5.88969346940099,5.98030413816101,5.88969346940099,5.98030413816101,4414.49120146559,0.0,1.0
1993-06-10,16.25,16.25,16.25,16.25,0,5.88969346940099,5.88969346940099,5.88969346940099,5.88969346940099,0,0.0,1.0
1993-06-11,16.5,16.5,16.25,16.25,8200,5.98030413816101,5.98030413816101,5.88969346940099,5.88969346940099,22624.2674075111,0.0,1.0
1993-06-14,16.5,16.75,16.25,16.25,1500,5.98030413816101,6.07091480692103,5.88969346940099,5.88969346940099,4138.58550137398,0.0,1.0
1993-06-15,16.5,16.5,16.5,16.5,0,5.98030413816101,5.98030413816101,5.98030413816101,5.98030413816101,0,0.0,1.0
1993-06-16,16.5,16.5,16.5,16.5,0,5.98030413816101,5.98030413816101,5.98030413816101,5.98030413816101,0,0.0,1.0
1993-06-17,16.63,16.63,16.63,16.63,700,6.07091480692103,6.07091480692103,6.07091480692103,6.07091480692103,1917.50343568137,0.12,1.0
1993-06-18,16.25,16.75,16.25,16.75,300,5.93219276082181,6.11472176884709,5.93219276082181,6.11472176884709,821.787186720589,0.0,1.0
1993-06-21,16.25,16.25,16.25,16.25,100,5.93219276082181,5.93219276082181,5.93219276082181,5.93219276082181,273.929062240196,0.0,1.0
1993-06-22,15.5,16.38,15.5,16.25,9300,5.65839924878388,5.97965030290838,5.65839924878388,5.93219276082181,25475.4027883383,0.0,1.0
1993-06-23,15.13,15.13,15.0,15.0,6000,5.52332778284517,5.52332778284517,5.47587024075859,5.47587024075859,16435.7437344118,0.0,1.0
1993-06-24,14.88,15.38,14.88,15.0,7500,5.43206327883252,5.61459228685781,5.43206327883252,5.47587024075859,20544.6796680147,0.0,1.0
1993-06-25,15.75,15.75,14.88,15.75,700,5.74966375279652,5.74966375279652,5.43206327883252,5.74966375279652,1917.50343568138,0.0,1.0
1993-06-28,14.88,15.0,14.88,14.88,1300,5.43206327883252,5.47587024075859,5.43206327883252,5.43206327883252,3561.07780912256,0.0,1.0
1993-06-29,15.0,15.0,14.88,14.88,2300,5.47587024075859,5.47587024075859,5.43206327883252,5.43206327883252,6300.36843152452,0.0,1.0
1993-06-30,15.38,15.38,15.38,15.38,2300,5.61459228685781,5.61459228685781,5.61459228685781,5.61459228685781,6300.36843152452,0.0,1.0
1993-07-01,15.0,15.0,14.75,15.0,6900,5.47587024075859,5.47587024075859,5.38460573674595,5.47587024075859,18901.1052945736,0.0,1.0
1993-07-02,15.0,15.0,15.0,15.0,0,5.47587024075859,5.47587024075859,5.47587024075859,5.47587024075859,0,0.0,1.0
1993-07-06,14.88,14.88,14.88,14.88,2000,5.43206327883252,5.43206327883252,5.43206327883252,5.43206327883252,5478.58124480393,0.0,1.0
1993-07-07,15.25,15.25,14.63,15.25,4500,5.56713474477124,5.56713474477124,5.34079877481988,5.56713474477124,12326.8078008088,0.0,1.0
1993-07-08,15.0,15.25,14.5,14.5,9700,5.47587024075859,5.56713474477124,5.29334123273331,5.29334123273331,26571.1190372991,0.0,1.0
1993-07-09,16.0,16.0,15.0,15.0,8300,5.84092825680916,5.84092825680916,5.47587024075859,5.47587024075859,22736.1121659363,0.0,1.0
1993-07-12,15.25,15.25,15.25,15.25,1400,5.56713474477124,5.56713474477124,5.56713474477124,5.56713474477124,3835.00687136275,0.0,1.0
1993-07-13,16.5,16.5,16.5,16.5,100,6.02345726483445,6.02345726483445,6.02345726483445,6.02345726483445,273.929062240197,0.0,1.0
1993-07-14,15.5,15.5,15.5,15.5,800,5.65839924878388,5.65839924878388,5.65839924878388,5.65839924878388,2191.43249792157,0.0,1.0
1993-07-15,15.5,15.5,15.5,15.5,0,5.65839924878388,5.65839924878388,5.65839924878388,5.65839924878388,0,0.0,1.0
1993-07-16,15.5,15.5,15.5,15.5,1000,5.65839924878388,5.65839924878388,5.65839924878388,5.65839924878388,2739.29062240196,0.0,1.0
1993-07-19,16.13,16.25,16.0,16.25,10700,5.88838579889574,5.93219276082181,5.84092825680916,5.93219276082181,29310.409659701,0.0,1.0
1993-07-20,16.75,16.75,16.75,16.75,1100,6.11472176884709,6.11472176884709,6.11472176884709,6.11472176884709,3013.21968464216,0.0,1.0
1993-07-21,15.75,15.75,15.75,15.75,300,5.74966375279652,5.74966375279652,5.74966375279652,5.74966375279652,821.78718672059,0.0,1.0
1993-07-22,15.75,16.25,15.75,16.25,3300,5.74966375279652,5.93219276082181,5.74966375279652,5.93219276082181,9039.65905392649,0.0,1.0
1993-07-23,16.13,16.13,16.0,16.0,6000,5.88838579889574,5.88838579889574,5.84092825680916,5.84092825680916,16435.7437344118,0.0,1.0
1993-07-26,16.75,16.75,16.75,16.75,100,6.11472176884709,6.11472176884709,6.11472176884709,6.11472176884709,273.929062240197,0.0,1.0
1993-07-27,15.75,16.75,15.75,16.25,5000,5.74966375279652,6.11472176884709,5.74966375279652,5.93219276082181,13696.4531120098,0.0,1.0
1993-07-28,15.75,16.0,15.75,16.0,700,5.74966375279652,5.84092825680916,5.74966375279652,5.84092825680916,1917.50343568138,0.0,1.0
1993-07-29,15.75,15.75,15.75,15.75,0,5.74966375279652,5.74966375279652,5.74966375279652,5.74966375279652,0,0.0,1.0
1993-07-30,15.75,15.75,15.75,15.75,0,5.74966375279652,5.74966375279652,5.74966375279652,5.74966375279652,0,0.0,1.0
1993-08-02,15.75,15.75,15.75,15.75,0,5.74966375279652,5.74966375279652,5.74966375279652,5.74966375279652,0,0.0,1.0
1993-08-03,15.75,15.75,15.75,15.75,0,5.74966375279652,5.74966375279652,5.74966375279652,5.74966375279652,0,0.0,1.0
1993-08-04,15.5,15.5,15.5,15.5,800,5.65839924878388,5.65839924878388,5.65839924878388,5.65839924878388,2191.43249792157,0.0,1.0
1993-08-05,15.5,15.5,15.5,15.5,100,5.65839924878388,5.65839924878388,5.65839924878388,5.65839924878388,273.929062240196,0.0,1.0
1993-08-06,16.75,16.75,15.5,15.5,600,6.11472176884709,6.11472176884709,5.65839924878388,5.65839924878388,1643.57437344118,0.0,1.0
1993-08-09,16.75,16.75,16.75,16.75,0,6.11472176884709,6.11472176884709,6.11472176884709,6.11472176884709,0,0.0,1.0
1993-08-10,15.5,15.5,15.5,15.5,300,5.65839924878388,5.65839924878388,5.65839924878388,5.65839924878388,821.787186720589,0.0,1.0
1993-08-11,16.75,16.75,16.75,16.75,200,6.11472176884709,6.11472176884709,6.11472176884709,6.11472176884709,547.858124480393,0.0,1.0
1993-08-12,15.5,15.5,15.5,15.5,800,5.65839924878388,5.65839924878388,5.65839924878388,5.65839924878388,2191.43249792157,0.0,1.0
1993-08-13,15.5,15.5,15.5,15.5,0,5.65839924878388,5.65839924878388,5.65839924878388,5.65839924878388,0,0.0,1.0
1993-08-16,15.5,15.5,15.5,15.5,500,5.65839924878388,5.65839924878388,5.65839924878388,5.65839924878388,1369.64531120098,0.0,1.0
1993-08-17,16.0,16.0,16.0,16.0,500,5.84092825680916,5.84092825680916,5.84092825680916,5.84092825680916,1369.64531120098,0.0,1.0
1993-08-18,16.5,16.5,16.0,16.0,1000,6.02345726483445,6.02345726483445,5.84092825680916,5.84092825680916,2739.29062240197,0.0,1.0
1993-08-19,15.88,15.88,15.88,15.88,100,5.7971212948831,5.7971212948831,5.7971212948831,5.7971212948831,273.929062240196,0.0,1.0
1993-08-20,15.25,16.5,15.25,16.5,2000,5.56713474477124,6.02345726483445,5.56713474477124,6.02345726483445,5478.58124480393,0.0,1.0
1993-08-23,15.25,15.25,15.25,15.25,2800,5.56713474477124,5.56713474477124,5.56713474477124,5.56713474477124,7670.01374272549,0.0,1.0
1993-08-24,15.25,15.25,15.25,15.25,200,5.56713474477124,5.56713474477124,5.56713474477124,5.56713474477124,547.858124480392,0.0,1.0
1993-08-25,15.25,15.25,15.25,15.25,1300,5.56713474477124,5.56713474477124,5.56713474477124,5.56713474477124,3561.07780912255,0.0,1.0
1993-08-26,15.13,15.25,15.0,15.25,5400,5.52332778284517,5.56713474477124,5.47587024075859,5.56713474477124,14792.1693609706,0.0,1.0
1993-08-27,15.5,15.75,15.5,15.75,1000,5.65839924878388,5.74966375279652,5.65839924878388,5.74966375279652,2739.29062240196,0.0,1.0
1993-08-30,15.5,15.5,15.5,15.5,0,5.65839924878388,5.65839924878388,5.65839924878388,5.65839924878388,0,0.0,1.0
1993-08-31,15.0,15.0,15.0,15.0,500,5.47587024075859,5.47587024075859,5.47587024075859,5.47587024075859,1369.64531120098,0.0,1.0
1993-09-01,15.0,15.0,15.0,15.0,0,5.47587024075859,5.47587024075859,5.47587024075859,5.47587024075859,0,0.0,1.0
1993-09-02,15.75,15.75,15.75,15.75,100,5.74966375279652,5.74966375279652,5.74966375279652,5.74966375279652,273.929062240197,0.0,1.0
1993-09-03,15.0,15.75,15.0,15.75,1100,5.47587024075859,5.74966375279652,5.47587024075859,5.74966375279652,3013.21968464216,0.0,1.0
1993-09-07,15.0,15.0,15.0,15.0,400,5.47587024075859,5.47587024075859,5.47587024075859,5.47587024075859,1095.71624896079,0.0,1.0
1993-09-08,15.13,15.75,15.0,15.0,8400,5.52332778284517,5.74966375279652,5.47587024075859,5.47587024075859,23010.0412281765,0.0,1.0
1993-09-09,15.38,15.38,15.38,15.38,2700,5.61459228685781,5.61459228685781,5.61459228685781,5.61459228685781,7396.0846804853,0.0,1.0
1993-09-10,15.0,15.0,15.0,15.0,100,5.47587024075859,5.47587024075859,5.47587024075859,5.47587024075859,273.929062240197,0.0,1.0
1993-09-13,15.38,15.38,15.38,15.38,2700,5.61459228685781,5.61459228685781,5.61459228685781,5.61459228685781,7396.0846804853,0.0,1.0
1993-09-14,15.25,15.25,15.0,15.13,12600,5.56713474477124,5.56713474477124,5.47587024075859,5.52332778284517,34515.0618422647,0.0,1.0
1993-09-15,15.75,15.75,15.75,15.75,1100,5.74966375279652,5.74966375279652,5.74966375279652,5.74966375279652,3013.21968464216,0.0,1.0
1993-09-16,15.75,15.75,15.75,15.75,0,5.79347071472259,5.79347071472259,5.79347071472259,5.79347071472259,0,0.12,1.0
1993-09-17,15.0,15.0,15.0,15.0,300,5.51759115687866,5.51759115687866,5.51759115687866,5.51759115687866,815.573294949545,0.0,1.0
1993-09-20,15.0,15.0,15.0,15.0,1000,5.51759115687866,5.51759115687866,5.51759115687866,5.51759115687866,2718.57764983182,0.0,1.0
1993-09-21,15.13,15.13,15.0,15.0,4100,5.56541028023827,5.56541028023827,5.51759115687866,5.51759115687866,11146.1683643105,0.0,1.0
1993-09-22,15.12,15.12,15.12,15.12,0,5.56173188613369,5.56173188613369,5.56173188613369,5.56173188613369,0,0.0,1.0
1993-09-23,15.5,15.5,15.5,15.5,5000,5.70151086210795,5.70151086210795,5.70151086210795,5.70151086210795,13592.8882491591,0.0,1.0
1993-09-24,15.5,15.5,15.25,15.25,6200,5.70151086210795,5.70151086210795,5.6095510094933,5.6095510094933,16855.1814289573,0.0,1.0
1993-09-27,15.5,15.5,15.5,15.5,0,5.70151086210795,5.70151086210795,5.70151086210795,5.70151086210795,0,0.0,1.0
1993-09-28,15.5,15.5,15.5,15.5,0,5.70151086210795,5.70151086210795,5.70151086210795,5.70151086210795,0,0.0,1.0
1993-09-29,15.0,15.0,15.0,15.0,100,5.51759115687866,5.51759115687866,5.51759115687866,5.51759115687866,271.857764983182,0.0,1.0
1993-09-30,15.75,15.75,15.0,15.0,4000,5.79347071472259,5.79347071472259,5.51759115687866,5.51759115687866,10874.3105993273,0.0,1.0
1993-10-01,15.0,15.0,15.0,15.0,300,5.51759115687866,5.51759115687866,5.51759115687866,5.51759115687866,815.573294949545,0.0,1.0
1993-10-04,15.0,15.0,15.0,15.0,0,5.51759115687866,5.51759115687866,5.51759115687866,5.51759115687866,0,0.0,1.0
1993-10-05,15.0,15.0,15.0,15.0,0,5.51759115687866,5.51759115687866,5.51759115687866,5.51759115687866,0,0.0,1.0
1993-10-06,15.5,15.75,15.0,15.0,1200,5.70151086210795,5.79347071472259,5.51759115687866,5.51759115687866,3262.29317979818,0.0,1.0
1993-10-07,15.5,15.5,15.5,15.5,0,5.70151086210795,5.70151086210795,5.70151086210795,5.70151086210795,0,0.0,1.0
1993-10-08,15.5,15.5,15.5,15.5,0,5.70151086210795,5.70151086210795,5.70151086210795,5.70151086210795,0,0.0,1.0
1993-10-11,15.5,15.5,15.5,15.5,0,5.70151086210795,5.70151086210795,5.70151086210795,5.70151086210795,0,0.0,1.0
1993-10-12,15.0,15.0,15.0,15.0,100,5.51759115687866,5.51759115687866,5.51759115687866,5.51759115687866,271.857764983182,0.0,1.0
1993-10-13,16.0,16.0,16.0,16.0,2500,5.88543056733723,5.88543056733723,5.88543056733723,5.88543056733723,6796.44412457955,0.0,1.0
1993-10-14,16.0,16.25,15.5,15.5,16300,5.88543056733723,5.97739041995188,5.70151086210795,5.70151086210795,44312.8156922587,0.0,1.0
1993-10-15,15.75,16.25,15.75,16.25,4600,5.79347071472259,5.97739041995188,5.79347071472259,5.97739041995188,12505.4571892264,0.0,1.0
1993-10-18,15.75,16.0,15.5,15.5,1700,5.79347071472259,5.88543056733723,5.70151086210795,5.70151086210795,4621.58200471409,0.0,1.0
1993-10-19,15.75,16.0,15.75,16.0,1600,5.79347071472259,5.88543056733723,5.79347071472259,5.88543056733723,4349.72423973091,0.0,1.0
1993-10-20,15.75,16.0,15.75,16.0,12500,5.79347071472259,5.88543056733723,5.79347071472259,5.88543056733723,33982.2206228977,0.0,1.0
1993-10-21,15.75,15.75,15.75,15.75,0,5.79347071472259,5.79347071472259,5.79347071472259,5.79347071472259,0,0.0,1.0
1993-10-22,15.25,16.0,15.25,16.0,500,5.6095510094933,5.88543056733723,5.6095510094933,5.88543056733723,1359.28882491591,0.0,1.0
1993-10-25,16.0,16.0,16.0,16.0,300,5.88543056733723,5.88543056733723,5.88543056733723,5.88543056733723,815.573294949546,0.0,1.0
1993-10-26,16.0,16.0,16.0,16.0,300,5.88543056733723,5.88543056733723,5.88543056733723,5.88543056733723,815.573294949546,0.0,1.0
1993-10-27,16.0,16.0,16.0,16.0,0,5.88543056733723,5.88543056733723,5.88543056733723,5.88543056733723,0,0.0,1.0
1993-10-28,16.0,16.0,16.0,16.0,500,5.88543056733723,5.88543056733723,5.88543056733723,5.88543056733723,1359.28882491591,0.0,1.0
1993-10-29,16.0,16.0,15.25,15.25,400,5.88543056733723,5.88543056733723,5.6095510094933,5.6095510094933,1087.43105993273,0.0,1.0
1993-11-01,15.25,15.63,15.25,15.38,400,5.6095510094933,5.74932998546756,5.6095510094933,5.65737013285292,1087.43105993273,0.0,1.0
1993-11-02,15.25,15.25,15.25,15.25,100,5.6095510094933,5.6095510094933,5.6095510094933,5.6095510094933,271.857764983182,0.0,1.0
1993-11-03,15.25,16.0,15.25,16.0,1600,5.6095510094933,5.88543056733723,5.6095510094933,5.88543056733723,4349.72423973091,0.0,1.0
1993-11-04,15.25,15.25,15.25,15.25,0,5.6095510094933,5.6095510094933,5.6095510094933,5.6095510094933,0,0.0,1.0
1993-11-05,15.0,16.0,15.0,16.0,600,5.51759115687866,5.88543056733723,5.51759115687866,5.88543056733723,1631.14658989909,0.0,1.0
1993-11-08,15.25,16.0,15.25,16.0,2200,5.6095510094933,5.88543056733723,5.6095510094933,5.88543056733723,5980.87082963,0.0,1.0
1993-11-09,15.0,15.0,15.0,15.0,100,5.51759115687866,5.51759115687866,5.51759115687866,5.51759115687866,271.857764983182,0.0,1.0
1993-11-10,15.5,16.0,15.5,16.0,300,5.70151086210795,5.88543056733723,5.70151086210795,5.88543056733723,815.573294949545,0.0,1.0
1993-11-11,16.0,16.0,16.0,16.0,400,5.88543056733723,5.88543056733723,5.88543056733723,5.88543056733723,1087.43105993273,0.0,1.0
1993-11-12,15.25,15.25,15.25,15.25,17800,5.6095510094933,5.6095510094933,5.6095510094933,5.6095510094933,48390.6821670064,0.0,1.0
1993-11-15,16.0,16.0,15.0,15.0,200,5.88543056733723,5.88543056733723,5.51759115687866,5.51759115687866,543.715529966364,0.0,1.0
1993-11-16,15.75,15.75,15.0,15.0,300,5.79347071472259,5.79347071472259,5.51759115687866,5.51759115687866,815.573294949545,0.0,1.0
1993-11-17,15.38,15.38,15.38,15.38,2700,5.65737013285292,5.65737013285292,5.65737013285292,5.65737013285292,7340.1596545459,0.0,1.0
1993-11-18,15.75,15.75,15.0,15.38,3200,5.79347071472259,5.79347071472259,5.51759115687866,5.65737013285292,8699.44847946182,0.0,1.0
1993-11-19,15.0,15.0,15.0,15.0,800,5.51759115687866,5.51759115687866,5.51759115687866,5.51759115687866,2174.86211986545,0.0,1.0
1993-11-22,15.0,15.75,15.0,15.75,1900,5.51759115687866,5.79347071472259,5.51759115687866,5.79347071472259,5165.29753468045,0.0,1.0
1993-11-23,15.75,15.75,15.75,15.75,100,5.79347071472259,5.79347071472259,5.79347071472259,5.79347071472259,271.857764983182,0.0,1.0
1993-11-24,16.0,16.0,15.75,15.75,400,5.88543056733723,5.88543056733723,5.79347071472259,5.79347071472259,1087.43105993273,0.0,1.0
1993-11-26,16.0,16.0,16.0,16.0,0,5.88543056733723,5.88543056733723,5.88543056733723,5.88543056733723,0,0.0,1.0
1993-11-29,15.5,16.0,15.0,16.0,400,5.70151086210795,5.88543056733723,5.51759115687866,5.88543056733723,1087.43105993273,0.0,1.0
1993-11-30,15.0,16.0,15.0,16.0,2500,5.51759115687866,5.88543056733723,5.51759115687866,5.88543056733723,6796.44412457954,0.0,1.0
1993-12-01,15.25,15.25,15.25,15.25,1600,5.6095510094933,5.6095510094933,5.6095510094933,5.6095510094933,4349.72423973091,0.0,1.0
1993-12-02,15.0,15.0,15.0,15.0,300,5.51759115687866,5.51759115687866,5.51759115687866,5.51759115687866,815.573294949545,0.0,1.0
1993-12-03,15.0,15.0,15.0,15.0,7000,5.51759115687866,5.51759115687866,5.51759115687866,5.51759115687866,19030.0435488227,0.0,1.0
1993-12-06,15.0,15.0,15.0,15.0,0,5.51759115687866,5.51759115687866,5.51759115687866,5.51759115687866,0,0.0,1.0
1993-12-07,15.0,15.0,15.0,15.0,2000,5.51759115687866,5.51759115687866,5.51759115687866,5.51759115687866,5437.15529966363,0.0,1.0
1993-12-08,15.0,15.0,15.0,15.0,0,5.51759115687866,5.51759115687866,5.51759115687866,5.51759115687866,0,0.0,1.0
1993-12-09,15.0,15.0,15.0,15.0,900,5.51759115687866,5.51759115687866,5.51759115687866,5.51759115687866,2446.71988484864,0.0,1.0
1993-12-10,15.63,15.63,15.63,15.63,300,5.74932998546756,5.74932998546756,5.74932998546756,5.74932998546756,815.573294949545,0.0,1.0
1993-12-13,15.38,15.5,15.0,15.5,18800,5.65737013285292,5.70151086210795,5.51759115687866,5.70151086210795,51109.2598168381,0.0,1.0
1993-12-14,15.75,15.75,15.75,15.75,1000,5.79347071472259,5.79347071472259,5.79347071472259,5.79347071472259,2718.57764983182,0.0,1.0
1993-12-15,15.0,15.38,15.0,15.25,10300,5.51759115687866,5.65737013285292,5.51759115687866,5.6095510094933,28001.3497932677,0.0,1.0
1993-12-16,15.75,15.75,15.0,15.0,900,5.79347071472259,5.79347071472259,5.51759115687866,5.51759115687866,2446.71988484864,0.0,1.0
1993-12-17,15.5,15.75,15.5,15.75,1500,5.70151086210795,5.79347071472259,5.70151086210795,5.79347071472259,4077.86647474772,0.0,1.0
1993-12-20,15.75,15.75,15.0,15.75,800,5.79347071472259,5.79347071472259,5.51759115687866,5.79347071472259,2174.86211986545,0.0,1.0
1993-12-21,16.0,16.0,15.5,15.5,11700,5.88543056733723,5.88543056733723,5.70151086210795,5.70151086210795,31807.3585030323,0.0,1.0
1993-12-22,16.0,16.0,15.75,16.0,8000,5.92957129659226,5.92957129659226,5.83692174508301,5.92957129659226,21586.7207927092,0.12,1.0
1993-12-23,16.0,16.5,16.0,16.0,27500,5.92957129659226,6.11487039961077,5.92957129659226,5.92957129659226,74204.352724938,0.0,1.0
1993-12-27,17.0,17.0,16.0,16.0,1500,6.30016950262928,6.30016950262928,5.92957129659226,5.92957129659226,4047.51014863298,0.0,1.0
1993-12-28,17.0,17.0,16.0,16.0,400,6.30016950262928,6.30016950262928,5.92957129659226,5.92957129659226,1079.33603963546,0.0,1.0
1993-12-29,16.88,17.0,16.5,16.5,5600,6.25569771790484,6.30016950262928,6.11487039961077,6.11487039961077,15110.7045548965,0.0,1.0
1993-12-30,17.0,17.25,16.75,17.0,7000,6.30016950262928,6.39281905413853,6.20751995112003,6.30016950262928,18888.3806936206,0.0,1.0
1993-12-31,17.5,17.5,16.75,16.75,4200,6.48546860564779,6.48546860564779,6.20751995112003,6.20751995112003,11333.0284161723,0.0,1.0
1994-01-03,17.5,17.5,17.5,17.5,0,6.48546860564779,6.48546860564779,6.48546860564779,6.48546860564779,0,0.0,1.0
1994-01-04,17.5,17.5,17.0,17.5,13700,6.48546860564779,6.48546860564779,6.30016950262928,6.48546860564779,36967.2593575145,0.0,1.0
1994-01-05,17.5,17.5,16.5,16.5,600,6.48546860564779,6.48546860564779,6.11487039961077,6.11487039961077,1619.00405945319,0.0,1.0
1994-01-06,16.5,17.25,16.5,16.5,3200,6.11487039961077,6.39281905413853,6.11487039961077,6.11487039961077,8634.68831708369,0.0,1.0
1994-01-07,17.25,17.25,17.25,17.25,300,6.39281905413853,6.39281905413853,6.39281905413853,6.39281905413853,809.502029726596,0.0,1.0
1994-01-10,17.25,17.25,17.25,17.25,100,6.39281905413853,6.39281905413853,6.39281905413853,6.39281905413853,269.834009908865,0.0,1.0
1994-01-11,17.25,17.25,17.25,17.25,3600,6.39281905413853,6.39281905413853,6.39281905413853,6.39281905413853,9714.02435671916,0.0,1.0
1994-01-12,17.25,17.25,17.0,17.25,45800,6.39281905413853,6.39281905413853,6.30016950262928,6.39281905413853,123583.97653826,0.0,1.0
1994-01-13,17.0,17.25,17.0,17.25,1300,6.30016950262928,6.39281905413853,6.30016950262928,6.39281905413853,3507.84212881525,0.0,1.0
1994-01-14,18.0,18.25,17.0,17.0,14200,6.6707677086663,6.76341726017555,6.30016950262928,6.30016950262928,38316.4294070588,0.0,1.0
1994-01-17,17.5,17.5,17.5,17.5,1100,6.48546860564779,6.48546860564779,6.48546860564779,6.48546860564779,2968.17410899752,0.0,1.0
1994-01-18,17.5,17.5,17.5,17.5,600,6.48546860564779,6.48546860564779,6.48546860564779,6.48546860564779,1619.00405945319,0.0,1.0
1994-01-19,18.5,18.5,17.5,17.5,1500,6.85606681168481,6.85606681168481,6.48546860564779,6.48546860564779,4047.51014863298,0.0,1.0
1994-01-20,18.5,18.5,18.5,18.5,0,6.85606681168481,6.85606681168481,6.85606681168481,6.85606681168481,0,0.0,1.0
1994-01-21,18.5,18.5,17.5,17.5,500,6.85606681168481,6.85606681168481,6.48546860564779,6.48546860564779,1349.17004954433,0.0,1.0
1994-01-24,17.5,18.5,17.5,18.5,3100,6.48546860564779,6.85606681168481,6.48546860564779,6.85606681168481,8364.85430717482,0.0,1.0
1994-01-25,18.5,18.5,18.5,18.5,900,6.85606681168481,6.85606681168481,6.85606681168481,6.85606681168481,2428.50608917979,0.0,1.0
1994-01-26,18.5,18.5,17.5,17.5,3600,6.85606681168481,6.85606681168481,6.48546860564779,6.48546860564779,9714.02435671914,0.0,1.0
1994-01-27,18.5,18.5,18.5,18.5,0,6.85606681168481,6.85606681168481,6.85606681168481,6.85606681168481,0,0.0,1.0
1994-01-28,18.5,18.5,18.5,18.5,0,6.85606681168481,6.85606681168481,6.85606681168481,6.85606681168481,0,0.0,1.0
1994-01-31,18.0,18.0,17.5,17.5,17900,6.6707677086663,6.6707677086663,6.48546860564779,6.48546860564779,48300.2877736869,0.0,1.0
1994-02-01,18.0,18.0,18.0,18.0,0,6.6707677086663,6.6707677086663,6.6707677086663,6.6707677086663,0,0.0,1.0
1994-02-02,17.5,17.5,17.5,17.5,200,6.48546860564779,6.48546860564779,6.48546860564779,6.48546860564779,539.668019817731,0.0,1.0
1994-02-03,17.5,17.5,17.5,17.5,0,6.48546860564779,6.48546860564779,6.48546860564779,6.48546860564779,0,0.0,1.0
1994-02-04,17.5,17.5,17.5,17.5,300,6.48546860564779,6.48546860564779,6.48546860564779,6.48546860564779,809.502029726596,0.0,1.0
1994-02-07,17.5,17.5,17.5,17.5,0,6.48546860564779,6.48546860564779,6.48546860564779,6.48546860564779,0,0.0,1.0
1994-02-08,18.5,18.5,17.5,17.5,800,6.85606681168481,6.85606681168481,6.48546860564779,6.48546860564779,2158.67207927092,0.0,1.0
1994-02-09,17.5,18.5,17.5,17.5,4000,6.48546860564779,6.85606681168481,6.48546860564779,6.48546860564779,10793.3603963546,0.0,1.0
1994-02-10,17.5,18.25,17.5,18.25,300,6.48546860564779,6.76341726017555,6.48546860564779,6.76341726017555,809.502029726596,0.0,1.0
1994-02-11,17.5,17.5,17.5,17.5,0,6.48546860564779,6.48546860564779,6.48546860564779,6.48546860564779,0,0.0,1.0
1994-02-14,18.25,18.25,18.25,18.25,800,6.76341726017555,6.76341726017555,6.76341726017555,6.76341726017555,2158.67207927092,0.0,1.0
1994-02-15,17.5,17.88,17.5,17.5,10800,6.48546860564779,6.62629592394186,6.48546860564779,6.48546860564779,29142.0730701574,0.0,1.0
1994-02-16,17.38,18.0,17.25,17.63,17800,6.44099682092335,6.6707677086663,6.39281905413853,6.5336463724326,48030.453763778,0.0,1.0
1994-02-17,17.0,18.0,17.0,18.0,12100,6.30016950262928,6.6707677086663,6.30016950262928,6.6707677086663,32649.9151989727,0.0,1.0
1994-02-18,17.0,18.0,17.0,18.0,300,6.30016950262928,6.6707677086663,6.30016950262928,6.6707677086663,809.502029726596,0.0,1.0
1994-02-22,17.5,17.5,17.5,17.5,100,6.48546860564779,6.48546860564779,6.48546860564779,6.48546860564779,269.834009908865,0.0,1.0
1994-02-23,17.5,17.5,17.5,17.5,0,6.48546860564779,6.48546860564779,6.48546860564779,6.48546860564779,0,0.0,1.0
1994-02-24,17.5,17.5,17.5,17.5,0,6.48546860564779,6.48546860564779,6.48546860564779,6.48546860564779,0,0.0,1.0
1994-02-25,17.5,17.5,17.5,17.5,0,6.48546860564779,6.48546860564779,6.48546860564779,6.48546860564779,0,0.0,1.0
1994-02-28,18.0,18.0,17.0,17.0,1300,6.6707677086663,6.6707677086663,6.30016950262928,6.30016950262928,3507.84212881525,0.0,1.0
1994-03-01,18.0,18.0,17.0,17.0,1000,6.6707677086663,6.6707677086663,6.30016950262928,6.30016950262928,2698.34009908865,0.0,1.0
1994-03-02,17.38,17.5,17.0,17.0,13000,6.44099682092335,6.48546860564779,6.30016950262928,6.30016950262928,35078.4212881525,0.0,1.0
1994-03-03,17.38,17.38,17.38,17.38,0,6.44099682092335,6.44099682092335,6.44099682092335,6.44099682092335,0,0.0,1.0
1994-03-04,18.0,18.0,18.0,18.0,1700,6.6707677086663,6.6707677086663,6.6707677086663,6.6707677086663,4587.17816845071,0.0,1.0
1994-03-07,18.0,18.0,17.38,18.0,4400,6.6707677086663,6.6707677086663,6.44099682092335,6.6707677086663,11872.6964359901,0.0,1.0
1994-03-08,17.0,17.75,17.0,17.0,2100,6.30016950262928,6.57811815715704,6.30016950262928,6.30016950262928,5666.51420808617,0.0,1.0
1994-03-09,16.75,17.5,16.5,17.5,18800,6.20751995112003,6.48546860564779,6.11487039961077,6.48546860564779,50728.7938628666,0.0,1.0
1994-03-10,16.75,16.75,16.5,16.5,30200,6.20751995112003,6.20751995112003,6.11487039961077,6.11487039961077,81489.8709924773,0.0,1.0
1994-03-11,16.63,17.25,16.5,17.25,9600,6.16304816639558,6.39281905413853,6.11487039961077,6.39281905413853,25904.0649512511,0.0,1.0
1994-03-14,16.63,16.63,16.25,16.63,25100,6.16304816639558,6.16304816639558,6.02222084810152,6.16304816639558,67728.3364871252,0.0,1.0
1994-03-15,16.38,16.38,16.25,16.38,5500,6.07039861488633,6.07039861488633,6.02222084810152,6.07039861488633,14840.8705449876,0.0,1.0
1994-03-16,16.25,16.75,16.25,16.25,21500,6.02222084810152,6.20751995112003,6.02222084810152,6.02222084810152,58014.312130406,0.0,1.0
1994-03-17,16.0,16.13,16.0,16.13,21800,5.92957129659226,5.97774906337708,5.92957129659226,5.97774906337708,58823.8141601327,0.0,1.0
1994-03-18,16.25,16.25,16.0,16.0,2200,6.02222084810152,6.02222084810152,5.92957129659226,5.92957129659226,5936.34821799503,0.0,1.0
1994-03-21,15.75,16.25,15.75,16.0,9400,5.88139352980745,6.06810443551563,5.88139352980745,5.97474898266154,25172.6056502883,0.12,1.0
1994-03-22,15.75,15.75,15.75,15.75,4000,5.88139352980745,5.88139352980745,5.88139352980745,5.88139352980745,10711.7470852291,0.0,1.0
1994-03-23,16.5,16.5,15.75,15.75,600,6.16145988836971,6.16145988836971,5.88139352980745,5.88139352980745,1606.76206278436,0.0,1.0
1994-03-24,15.88,15.88,15.88,15.88,0,5.92993836529158,5.92993836529158,5.92993836529158,5.92993836529158,0,0.0,1.0
1994-03-25,16.5,16.5,16.5,16.5,0,6.16145988836971,6.16145988836971,6.16145988836971,6.16145988836971,0,0.0,1.0
1994-03-28,15.75,16.5,15.75,16.5,1000,5.88139352980745,6.16145988836971,5.88139352980745,6.16145988836971,2677.93677130727,0.0,1.0
1994-03-29,15.75,15.75,15.75,15.75,0,5.88139352980745,5.88139352980745,5.88139352980745,5.88139352980745,0,0.0,1.0
1994-03-30,16.5,16.5,15.75,15.75,1300,6.16145988836971,6.16145988836971,5.88139352980745,5.88139352980745,3481.31780269944,0.0,1.0
1994-03-31,16.5,16.5,16.5,16.5,0,6.16145988836971,6.16145988836971,6.16145988836971,6.16145988836971,0,0.0,1.0
1994-04-04,15.25,15.25,15.25,15.25,700,5.69468262409928,5.69468262409928,5.69468262409928,5.69468262409928,1874.55573991508,0.0,1.0
1994-04-05,15.0,15.0,15.0,15.0,600,5.60132717124519,5.60132717124519,5.60132717124519,5.60132717124519,1606.76206278436,0.0,1.0
1994-04-06,15.0,15.0,15.0,15.0,0,5.60132717124519,5.60132717124519,5.60132717124519,5.60132717124519,0,0.0,1.0
1994-04-07,15.0,15.0,15.0,15.0,0,5.60132717124519,5.60132717124519,5.60132717124519,5.60132717124519,0,0.0,1.0
1994-04-08,15.0,15.0,15.0,15.0,1900,5.60132717124519,5.60132717124519,5.60132717124519,5.60132717124519,5088.0798654838,0.0,1.0
1994-04-11,15.0,15.0,15.0,15.0,0,5.60132717124519,5.60132717124519,5.60132717124519,5.60132717124519,0,0.0,1.0
1994-04-12,15.0,15.0,15.0,15.0,300,5.60132717124519,5.60132717124519,5.60132717124519,5.60132717124519,803.381031392179,0.0,1.0
1994-04-13,15.0,15.0,15.0,15.0,0,5.60132717124519,5.60132717124519,5.60132717124519,5.60132717124519,0,0.0,1.0
1994-04-14,15.0,15.0,15.0,15.0,0,5.60132717124519,5.60132717124519,5.60132717124519,5.60132717124519,0,0.0,1.0
1994-04-15,15.0,15.0,15.0,15.0,0,5.60132717124519,5.60132717124519,5.60132717124519,5.60132717124519,0,0.0,1.0
1994-04-18,16.0,16.0,15.0,15.0,600,5.97474898266154,5.97474898266154,5.60132717124519,5.60132717124519,1606.76206278436,0.0,1.0
1994-04-19,15.25,15.25,15.0,15.0,8600,5.69468262409928,5.69468262409928,5.60132717124519,5.60132717124519,23030.2562332425,0.0,1.0
1994-04-20,15.5,16.0,15.5,15.5,18400,5.78803807695337,5.97474898266154,5.78803807695337,5.78803807695337,49274.0365920536,0.0,1.0
1994-04-21,15.5,15.5,15.5,15.5,0,5.78803807695337,5.78803807695337,5.78803807695337,5.78803807695337,0,0.0,1.0
1994-04-22,15.25,15.25,15.25,15.25,400,5.69468262409928,5.69468262409928,5.69468262409928,5.69468262409928,1071.17470852291,0.0,1.0
1994-04-25,15.25,15.25,15.25,15.25,0,5.69468262409928,5.69468262409928,5.69468262409928,5.69468262409928,0,0.0,1.0
1994-04-26,15.25,15.25,15.25,15.25,0,5.69468262409928,5.69468262409928,5.69468262409928,5.69468262409928,0,0.0,1.0
1994-04-28,15.25,15.25,15.25,15.25,1100,5.69468262409928,5.69468262409928,5.69468262409928,5.69468262409928,2945.73044843799,0.0,1.0
1994-04-29,15.25,15.25,15.25,15.25,600,5.69468262409928,5.69468262409928,5.69468262409928,5.69468262409928,1606.76206278436,0.0,1.0
1994-05-02,15.5,15.5,15.5,15.5,1100,5.78803807695337,5.78803807695337,5.78803807695337,5.78803807695337,2945.73044843799,0.0,1.0
1994-05-03,15.5,15.5,15.5,15.5,0,5.78803807695337,5.78803807695337,5.78803807695337,5.78803807695337,0,0.0,1.0
1994-05-04,15.5,15.5,15.25,15.25,700,5.78803807695337,5.78803807695337,5.69468262409928,5.69468262409928,1874.55573991508,0.0,1.0
1994-05-05,16.25,16.25,16.25,16.25,100,6.06810443551563,6.06810443551563,6.06810443551563,6.06810443551563,267.793677130726,0.0,1.0
1994-05-06,15.38,15.5,15.25,15.5,9400,5.7432274595834,5.78803807695337,5.69468262409928,5.78803807695337,25172.6056502883,0.0,1.0
1994-05-09,15.38,15.5,15.25,15.5,0,5.7432274595834,5.78803807695337,5.69468262409928,5.78803807695337,0,0.0,1.0
1994-05-10,15.5,15.5,15.5,15.5,400,5.78803807695337,5.78803807695337,5.78803807695337,5.78803807695337,1071.1747085229,0.0,1.0
1994-05-11,15.44,15.44,15.25,15.38,21600,5.76563276826838,5.76563276826838,5.69468262409928,5.7432274595834,57843.4342602369,0.0,1.0
1994-05-12,15.44,15.44,15.25,15.38,0,5.76563276826838,5.76563276826838,5.69468262409928,5.7432274595834,0,0.0,1.0
1994-05-13,15.25,15.25,15.25,15.25,5000,5.69468262409928,5.69468262409928,5.69468262409928,5.69468262409928,13389.6838565363,0.0,1.0
1994-05-16,15.25,15.25,15.25,15.25,0,5.69468262409928,5.69468262409928,5.69468262409928,5.69468262409928,0,0.0,1.0
1994-05-17,14.75,14.75,14.75,14.75,700,5.50797171839111,5.50797171839111,5.50797171839111,5.50797171839111,1874.55573991508,0.0,1.0
1994-05-18,14.94,15.75,14.75,14.75,3900,5.57892186256021,5.88139352980745,5.50797171839111,5.50797171839111,10443.9534080983,0.0,1.0
1994-05-19,14.94,15.75,14.75,14.75,0,5.57892186256021,5.88139352980745,5.50797171839111,5.50797171839111,0,0.0,1.0
1994-05-20,14.94,14.94,14.94,14.94,0,5.57892186256021,5.57892186256021,5.57892186256021,5.57892186256021,0,0.0,1.0
1994-05-23,14.81,15.25,14.75,15.25,8400,5.53037702707609,5.69468262409928,5.50797171839111,5.69468262409928,22494.668878981,0.0,1.0
1994-05-24,14.63,15.0,14.5,15.0,4300,5.46316110102114,5.60132717124519,5.41461626553702,5.60132717124519,11515.1281166212,0.0,1.0
1994-05-25,14.75,14.75,14.5,14.75,1700,5.50797171839111,5.50797171839111,5.41461626553702,5.50797171839111,4552.49251122235,0.0,1.0
1994-05-26,14.5,14.63,14.5,14.5,2700,5.41461626553702,5.46316110102114,5.41461626553702,5.41461626553702,7230.42928252961,0.0,1.0
1994-05-27,14.5,15.5,14.5,14.5,7200,5.41461626553702,5.78803807695337,5.41461626553702,5.41461626553702,19281.1447534123,0.0,1.0
1994-05-31,15.5,15.5,14.5,14.63,1300,5.78803807695337,5.78803807695337,5.41461626553702,5.46316110102114,3481.31780269944,0.0,1.0
1994-06-01,14.63,14.63,14.63,14.63,6000,5.46316110102114,5.46316110102114,5.46316110102114,5.46316110102114,16067.6206278436,0.0,1.0
1994-06-02,14.63,14.63,14.63,14.63,8000,5.46316110102114,5.46316110102114,5.46316110102114,5.46316110102114,21423.4941704581,0.0,1.0
1994-06-03,15.0,15.0,14.5,14.5,1000,5.60132717124519,5.60132717124519,5.41461626553702,5.41461626553702,2677.93677130727,0.0,1.0
1994-06-06,15.0,15.0,14.5,14.5,0,5.60132717124519,5.60132717124519,5.41461626553702,5.41461626553702,0,0.0,1.0
1994-06-07,14.75,14.75,14.75,14.75,1000,5.50797171839111,5.50797171839111,5.50797171839111,5.50797171839111,2677.93677130726,0.0,1.0
1994-06-08,14.5,14.5,14.5,14.5,100,5.41461626553702,5.41461626553702,5.41461626553702,5.41461626553702,267.793677130726,0.0,1.0
1994-06-09,14.5,14.5,14.5,14.5,0,5.41461626553702,5.41461626553702,5.41461626553702,5.41461626553702,0,0.0,1.0
1994-06-10,14.5,14.5,14.5,14.5,100,5.41461626553702,5.41461626553702,5.41461626553702,5.41461626553702,267.793677130726,0.0,1.0
1994-06-13,14.5,14.5,14.5,14.5,300,5.41461626553702,5.41461626553702,5.41461626553702,5.41461626553702,803.381031392179,0.0,1.0
1994-06-14,15.5,15.5,14.5,14.5,1500,5.78803807695337,5.78803807695337,5.41461626553702,5.41461626553702,4016.90515696089,0.0,1.0
1994-06-15,15.5,15.5,14.5,14.5,0,5.78803807695337,5.78803807695337,5.41461626553702,5.41461626553702,0,0.0,1.0
1994-06-16,15.5,15.5,15.5,15.5,0,5.78803807695337,5.78803807695337,5.78803807695337,5.78803807695337,0,0.0,1.0
1994-06-17,15.5,15.5,15.5,15.5,1500,5.78803807695337,5.78803807695337,5.78803807695337,5.78803807695337,4016.90515696089,0.0,1.0
1994-06-20,15.38,15.5,15.38,15.5,0,5.78803807695336,5.83319832202712,5.78803807695336,5.83319832202712,0,0.12,1.0
1994-06-21,14.63,14.72,14.5,14.63,12800,5.50578654524238,5.53965672904769,5.45686294641247,5.50578654524238,34012.2157772021,0.0,1.0
1994-06-22,15.0,15.0,14.63,14.63,23800,5.6450306342198,5.6450306342198,5.50578654524238,5.50578654524238,63241.4637107352,0.0,1.0
1994-06-23,14.5,15.0,14.5,14.63,18600,5.45686294641247,5.6450306342198,5.45686294641247,5.50578654524238,49424.0010512469,0.0,1.0
1994-06-24,14.69,14.69,14.63,14.63,15000,5.52836666777925,5.52836666777925,5.50578654524238,5.50578654524238,39858.0653639088,0.0,1.0
1994-06-27,14.06,14.63,14.0,14.5,25900,5.29127538114202,5.50578654524238,5.26869525860514,5.45686294641247,68821.5928616825,0.0,1.0
1994-06-28,13.75,14.0,13.75,14.0,2500,5.17461141470148,5.26869525860514,5.17461141470148,5.26869525860514,6643.01089398479,0.0,1.0
1994-06-29,13.75,14.75,13.75,14.75,900,5.17461141470148,5.55094679031613,5.17461141470148,5.55094679031613,2391.48392183453,0.0,1.0
1994-06-30,13.75,14.5,13.0,13.75,9800,5.17461141470148,5.45686294641247,4.89235988299049,5.17461141470148,26040.6027044204,0.0,1.0
1994-07-01,13.0,13.0,13.0,13.0,100,4.89235988299049,4.89235988299049,4.89235988299049,4.89235988299049,265.720435759392,0.0,1.0
1994-07-05,13.0,13.0,13.0,13.0,2600,4.89235988299049,4.89235988299049,4.89235988299049,4.89235988299049,6908.73132974419,0.0,1.0
1994-07-06,12.5,13.0,12.5,13.0,2300,4.70419219518316,4.89235988299049,4.70419219518316,4.89235988299049,6111.57002246601,0.0,1.0
1994-07-07,12.5,13.0,12.5,13.0,0,4.70419219518316,4.89235988299049,4.70419219518316,4.89235988299049,0,0.0,1.0
1994-07-08,12.25,12.25,12.25,12.25,1000,4.6101083512795,4.6101083512795,4.6101083512795,4.6101083512795,2657.20435759392,0.0,1.0
1994-07-11,12.25,12.25,12.25,12.25,2500,4.6101083512795,4.6101083512795,4.6101083512795,4.6101083512795,6643.01089398479,0.0,1.0
1994-07-12,13.0,13.0,13.0,13.0,100,4.89235988299049,4.89235988299049,4.89235988299049,4.89235988299049,265.720435759392,0.0,1.0
1994-07-13,13.0,13.0,13.0,13.0,0,4.89235988299049,4.89235988299049,4.89235988299049,4.89235988299049,0,0.0,1.0
1994-07-14,13.0,13.0,13.0,13.0,0,4.89235988299049,4.89235988299049,4.89235988299049,4.89235988299049,0,0.0,1.0
1994-07-15,13.0,13.0,13.0,13.0,0,4.89235988299049,4.89235988299049,4.89235988299049,4.89235988299049,0,0.0,1.0
1994-07-18,13.0,13.0,12.0,13.0,6000,4.89235988299049,4.89235988299049,4.51602450737584,4.89235988299049,15943.2261455635,0.0,1.0
1994-07-19,13.0,13.0,12.0,13.0,0,4.89235988299049,4.89235988299049,4.51602450737584,4.89235988299049,0,0.0,1.0
1994-07-20,12.5,13.0,12.5,13.0,1300,4.70419219518316,4.89235988299049,4.70419219518316,4.89235988299049,3454.3656648721,0.0,1.0
1994-07-21,12.5,13.0,12.5,13.0,0,4.70419219518316,4.89235988299049,4.70419219518316,4.89235988299049,0,0.0,1.0
1994-07-22,12.06,12.06,11.75,12.0,7000,4.53860462991272,4.53860462991272,4.42194066347217,4.51602450737584,18600.4305031574,0.0,1.0
1994-07-25,11.25,11.5,10.5,11.25,7900,4.23377297566485,4.32785681956851,3.95152144395386,4.23377297566485,20991.9144249919,0.0,1.0
1994-07-26,10.63,11.25,10.5,11.25,7400,4.00044504278376,4.23377297566485,3.95152144395386,4.23377297566485,19663.312246195,0.0,1.0
1994-07-27,11.0,11.0,10.5,11.0,2000,4.13968913176118,4.13968913176118,3.95152144395386,4.13968913176118,5314.40871518784,0.0,1.0
1994-07-28,10.5,11.0,10.0,11.0,9200,3.95152144395386,4.13968913176118,3.76335375614653,4.13968913176118,24446.280089864,0.0,1.0
1994-07-29,10.5,10.5,9.5,10.5,6300,3.95152144395386,3.95152144395386,3.5751860683392,3.95152144395386,16740.3874528417,0.0,1.0
1994-08-01,10.5,10.5,9.5,9.75,14800,3.95152144395386,3.95152144395386,3.5751860683392,3.66926991224287,39326.62449239,0.0,1.0
1994-08-02,11.0,11.25,10.5,10.5,15200,4.13968913176118,4.23377297566485,3.95152144395386,3.95152144395386,40389.5062354276,0.0,1.0
1994-08-03,11.0,11.0,11.0,11.0,200,4.13968913176118,4.13968913176118,4.13968913176118,4.13968913176118,531.440871518784,0.0,1.0
1994-08-04,11.13,11.25,10.88,11.25,4500,4.18861273059109,4.23377297566485,4.09452888668743,4.23377297566485,11957.4196091726,0.0,1.0
1994-08-05,11.25,11.25,11.25,11.25,300,4.23377297566485,4.23377297566485,4.23377297566485,4.23377297566485,797.161307278175,0.0,1.0
1994-08-08,11.25,11.25,11.25,11.25,500,4.23377297566485,4.23377297566485,4.23377297566485,4.23377297566485,1328.60217879696,0.0,1.0
1994-08-09,11.25,11.25,10.25,10.25,300,4.23377297566485,4.23377297566485,3.85743760005019,3.85743760005019,797.161307278175,0.0,1.0
1994-08-10,10.75,11.25,10.75,11.25,800,4.04560528785752,4.23377297566485,4.04560528785752,4.23377297566485,2125.76348607513,0.0,1.0
1994-08-11,10.75,11.0,10.63,10.75,1700,4.04560528785752,4.13968913176118,4.00044504278376,4.04560528785752,4517.24740790966,0.0,1.0
1994-08-12,10.75,10.75,10.0,10.75,41300,4.04560528785752,4.04560528785752,3.76335375614653,4.04560528785752,109742.539968629,0.0,1.0
1994-08-15,11.75,12.0,11.38,11.38,8300,4.42194066347217,4.51602450737584,4.28269657449475,4.28269657449475,22054.7961680295,0.0,1.0
1994-08-16,12.25,13.25,12.25,12.5,9600,4.6101083512795,4.98644372689415,4.6101083512795,4.70419219518316,25509.1618329016,0.0,1.0
1994-08-17,12.0,12.75,12.0,12.75,2300,4.51602450737584,4.79827603908683,4.51602450737584,4.79827603908683,6111.57002246601,0.0,1.0
1994-08-18,12.0,12.75,12.0,12.75,0,4.51602450737584,4.79827603908683,4.51602450737584,4.79827603908683,0,0.0,1.0
1994-08-19,12.0,12.5,12.0,12.0,13200,4.51602450737584,4.70419219518316,4.51602450737584,4.51602450737584,35075.0975202397,0.0,1.0
1994-08-22,12.0,12.0,12.0,12.0,2000,4.51602450737584,4.51602450737584,4.51602450737584,4.51602450737584,5314.40871518783,0.0,1.0
1994-08-23,12.0,12.0,12.0,12.0,0,4.51602450737584,4.51602450737584,4.51602450737584,4.51602450737584,0,0.0,1.0
1994-08-24,11.5,12.25,11.5,11.75,4400,4.32785681956851,4.6101083512795,4.32785681956851,4.42194066347217,11691.6991734132,0.0,1.0
1994-08-25,11.5,12.25,11.5,11.75,0,4.32785681956851,4.6101083512795,4.32785681956851,4.42194066347217,0,0.0,1.0
1994-08-26,11.5,11.5,11.5,11.5,8000,4.32785681956851,4.32785681956851,4.32785681956851,4.32785681956851,21257.6348607513,0.0,1.0
1994-08-29,12.0,12.5,12.0,12.5,1500,4.51602450737584,4.70419219518316,4.51602450737584,4.70419219518316,3985.80653639087,0.0,1.0
1994-08-30,12.5,12.5,11.5,12.5,4300,4.70419219518316,4.70419219518316,4.32785681956851,4.70419219518316,11425.9787376539,0.0,1.0
1994-08-31,12.06,12.5,12.06,12.5,14600,4.53860462991272,4.70419219518316,4.53860462991272,4.70419219518316,38795.1836208712,0.0,1.0
1994-09-01,12.25,12.5,12.0,12.5,23700,4.6101083512795,4.70419219518316,4.51602450737584,4.70419219518316,62975.7432749759,0.0,1.0
1994-09-02,12.0,12.0,12.0,12.0,100,4.51602450737584,4.51602450737584,4.51602450737584,4.51602450737584,265.720435759392,0.0,1.0
1994-09-06,12.0,12.0,12.0,12.0,100,4.51602450737584,4.51602450737584,4.51602450737584,4.51602450737584,265.720435759392,0.0,1.0
1994-09-07,12.0,12.0,12.0,12.0,0,4.51602450737584,4.51602450737584,4.51602450737584,4.51602450737584,0,0.0,1.0
1994-09-08,12.0,12.0,12.0,12.0,0,4.51602450737584,4.51602450737584,4.51602450737584,4.51602450737584,0,0.0,1.0
1994-09-09,12.0,12.0,12.0,12.0,0,4.51602450737584,4.51602450737584,4.51602450737584,4.51602450737584,0,0.0,1.0
1994-09-12,12.0,12.0,12.0,12.0,600,4.51602450737584,4.51602450737584,4.51602450737584,4.51602450737584,1594.32261455635,0.0,1.0
1994-09-13,12.13,13.0,12.13,13.0,2200,4.56494810620574,4.89235988299049,4.56494810620574,4.89235988299049,5845.84958670662,0.0,1.0
1994-09-14,12.0,12.0,12.0,12.0,300,4.51602450737584,4.51602450737584,4.51602450737584,4.51602450737584,797.161307278175,0.0,1.0
1994-09-15,12.13,12.13,12.0,12.0,2400,4.56494810620574,4.56494810620574,4.51602450737584,4.51602450737584,6377.29045822541,0.0,1.0
1994-09-16,12.75,12.75,12.75,12.75,1700,4.79827603908683,4.79827603908683,4.79827603908683,4.79827603908683,4517.24740790966,0.0,1.0
1994-09-19,12.75,12.75,12.75,12.75,0,4.79827603908683,4.79827603908683,4.79827603908683,4.79827603908683,0,0.0,1.0
1994-09-20,12.75,12.75,12.75,12.75,0,4.79827603908683,4.79827603908683,4.79827603908683,4.79827603908683,0,0.0,1.0
1994-09-21,11.88,12.13,11.75,11.75,3800,4.47086426230208,4.56494810620574,4.42194066347217,4.42194066347217,10097.3765588569,0.0,1.0
1994-09-22,11.5,11.63,11.5,11.63,8600,4.32785681956851,4.37678041839842,4.32785681956851,4.37678041839842,22851.9574753077,0.0,1.0
1994-09-23,11.25,11.25,11.25,11.25,100,4.23377297566485,4.23377297566485,4.23377297566485,4.23377297566485,265.720435759392,0.0,1.0
1994-09-26,11.38,12.25,11.25,12.25,14000,4.28269657449475,4.6101083512795,4.23377297566485,4.6101083512795,37200.8610063149,0.0,1.0
1994-09-27,11.25,12.0,11.0,12.0,9500,4.23377297566485,4.51602450737584,4.13968913176118,4.51602450737584,25243.4413971422,0.0,1.0
1994-09-28,11.5,11.5,11.0,11.0,900,4.32785681956851,4.32785681956851,4.13968913176118,4.13968913176118,2391.48392183453,0.0,1.0
1994-09-29,11.75,11.75,11.75,11.75,100,4.46710090854593,4.46710090854593,4.46710090854593,4.46710090854593,263.0341297534,0.12,1.0
1994-09-30,11.38,11.38,11.38,11.38,600,4.32643475227683,4.32643475227683,4.32643475227683,4.32643475227683,1578.2047785204,0.0,1.0
1994-10-03,11.38,11.75,11.38,11.75,800,4.32643475227683,4.46710090854593,4.32643475227683,4.46710090854593,2104.2730380272,0.0,1.0
1994-10-04,10.75,10.75,10.75,10.75,800,4.08692210781862,4.08692210781862,4.08692210781862,4.08692210781862,2104.2730380272,0.0,1.0
1994-10-05,10.5,10.5,10.5,10.5,100,3.99187740763679,3.99187740763679,3.99187740763679,3.99187740763679,263.0341297534,0.0,1.0
1994-10-06,10.75,10.75,10.75,10.75,0,4.08692210781862,4.08692210781862,4.08692210781862,4.08692210781862,0,0.0,1.0
1994-10-07,11.5,11.5,11.5,11.5,100,4.3720562083641,4.3720562083641,4.3720562083641,4.3720562083641,263.0341297534,0.0,1.0
1994-10-10,11.5,11.5,11.5,11.5,200,4.3720562083641,4.3720562083641,4.3720562083641,4.3720562083641,526.0682595068,0.0,1.0
1994-10-11,11.25,11.25,11.25,11.25,800,4.27701150818228,4.27701150818228,4.27701150818228,4.27701150818228,2104.27303802719,0.0,1.0
1994-10-12,11.75,11.75,11.75,11.75,300,4.46710090854593,4.46710090854593,4.46710090854593,4.46710090854593,789.102389260199,0.0,1.0
1994-10-13,11.0,11.75,11.0,11.75,600,4.18196680800045,4.46710090854593,4.18196680800045,4.46710090854593,1578.2047785204,0.0,1.0
1994-10-14,11.0,11.0,11.0,11.0,500,4.18196680800045,4.18196680800045,4.18196680800045,4.18196680800045,1315.170648767,0.0,1.0
1994-10-17,11.75,11.75,11.75,11.75,100,4.46710090854593,4.46710090854593,4.46710090854593,4.46710090854593,263.0341297534,0.0,1.0
1994-10-18,11.38,11.38,11.0,11.0,1200,4.32643475227683,4.32643475227683,4.18196680800045,4.18196680800045,3156.40955704079,0.0,1.0
1994-10-19,11.25,11.75,11.25,11.75,600,4.27701150818228,4.46710090854593,4.27701150818228,4.46710090854593,1578.2047785204,0.0,1.0
1994-10-20,11.25,11.25,11.25,11.25,0,4.27701150818228,4.27701150818228,4.27701150818228,4.27701150818228,0,0.0,1.0
1994-10-21,11.0,11.0,11.0,11.0,5500,4.18196680800045,4.18196680800045,4.18196680800045,4.18196680800045,14466.877136437,0.0,1.0
1994-10-24,10.5,10.5,10.5,10.5,5700,3.99187740763679,3.99187740763679,3.99187740763679,3.99187740763679,14992.9453959438,0.0,1.0
1994-10-25,11.0,11.0,11.0,11.0,100,4.18196680800045,4.18196680800045,4.18196680800045,4.18196680800045,263.034129753399,0.0,1.0
1994-10-26,11.25,11.25,11.25,11.25,400,4.27701150818228,4.27701150818228,4.27701150818228,4.27701150818228,1052.1365190136,0.0,1.0
1994-10-27,11.25,11.25,11.25,11.25,0,4.27701150818228,4.27701150818228,4.27701150818228,4.27701150818228,0,0.0,1.0
1994-10-28,11.5,11.5,10.5,10.5,8900,4.3720562083641,4.3720562083641,3.99187740763679,3.99187740763679,23410.0375480526,0.0,1.0
1994-10-31,11.5,11.5,11.5,11.5,0,4.3720562083641,4.3720562083641,4.3720562083641,4.3720562083641,0,0.0,1.0
1994-11-01,11.5,11.5,10.5,10.5,0,4.3720562083641,4.3720562083641,3.99187740763679,3.99187740763679,0,0.0,1.0
1994-11-02,11.5,11.5,11.5,11.5,1800,4.3720562083641,4.3720562083641,4.3720562083641,4.3720562083641,4734.6143355612,0.0,1.0
1994-11-03,10.75,11.5,10.5,11.5,4900,4.08692210781862,4.3720562083641,3.99187740763679,4.3720562083641,12888.6723579166,0.0,1.0
1994-11-04,10.75,12.25,10.5,10.5,25300,4.08692210781862,4.65719030890959,3.99187740763679,3.99187740763679,66547.6348276101,0.0,1.0
1994-11-07,10.63,11.25,10.5,10.5,5600,4.04130065173134,4.27701150818228,3.99187740763679,3.99187740763679,14729.9112661904,0.0,1.0
1994-11-08,10.75,11.0,10.5,10.5,2600,4.08692210781862,4.18196680800045,3.99187740763679,3.99187740763679,6838.88737358839,0.0,1.0
1994-11-09,11.25,11.25,11.25,11.25,1000,4.27701150818228,4.27701150818228,4.27701150818228,4.27701150818228,2630.34129753399,0.0,1.0
1994-11-10,11.13,11.13,10.75,11.0,2300,4.231390052095,4.231390052095,4.08692210781862,4.18196680800045,6049.78498432819,0.0,1.0
1994-11-11,11.0,11.0,10.75,10.88,3700,4.18196680800045,4.18196680800045,4.08692210781862,4.13634535191317,9732.26280087578,0.0,1.0
1994-11-14,11.0,11.0,11.0,11.0,0,4.18196680800045,4.18196680800045,4.18196680800045,4.18196680800045,0,0.0,1.0
1994-11-15,11.0,11.0,11.0,11.0,0,4.18196680800045,4.18196680800045,4.18196680800045,4.18196680800045,0,0.0,1.0
1994-11-16,11.0,11.0,10.5,10.5,1800,4.18196680800045,4.18196680800045,3.99187740763679,3.99187740763679,4734.61433556119,0.0,1.0
1994-11-17,11.0,11.25,10.5,10.5,0,4.18196680800045,4.27701150818228,3.99187740763679,3.99187740763679,0,0.0,1.0
1994-11-18,10.88,11.25,10.5,10.5,4000,4.13634535191317,4.27701150818228,3.99187740763679,3.99187740763679,10521.365190136,0.0,1.0
1994-11-21,10.5,10.5,10.5,10.5,100,3.99187740763679,3.99187740763679,3.99187740763679,3.99187740763679,263.0341297534,0.0,1.0
1994-11-22,11.25,11.25,10.5,10.5,1900,4.27701150818228,4.27701150818228,3.99187740763679,3.99187740763679,4997.64846531459,0.0,1.0
1994-11-23,10.5,10.88,10.5,10.88,8500,3.99187740763679,4.13634535191317,3.99187740763679,4.13634535191317,22357.901029039,0.0,1.0
1994-11-25,10.5,10.5,10.5,10.5,1100,3.99187740763679,3.99187740763679,3.99187740763679,3.99187740763679,2893.3754272874,0.0,1.0
1994-11-28,10.25,10.25,10.0,10.0,900,3.89683270745496,3.89683270745496,3.80178800727313,3.80178800727313,2367.3071677806,0.0,1.0
1994-11-29,11.25,11.25,11.25,11.25,700,4.27701150818228,4.27701150818228,4.27701150818228,4.27701150818228,1841.2389082738,0.0,1.0
1994-11-30,11.0,11.0,11.0,11.0,200,4.18196680800045,4.18196680800045,4.18196680800045,4.18196680800045,526.068259506799,0.0,1.0
1994-12-01,11.0,11.0,11.0,11.0,0,4.18196680800045,4.18196680800045,4.18196680800045,4.18196680800045,0,0.0,1.0
1994-12-02,10.75,11.5,10.25,11.0,21100,4.08692210781862,4.3720562083641,3.89683270745496,4.18196680800045,55500.2013779673,0.0,1.0
1994-12-05,10.0,10.0,10.0,10.0,600,3.80178800727313,3.80178800727313,3.80178800727313,3.80178800727313,1578.2047785204,0.0,1.0
1994-12-06,11.0,11.0,11.0,11.0,100,4.18196680800045,4.18196680800045,4.18196680800045,4.18196680800045,263.034129753399,0.0,1.0
1994-12-07,10.5,10.5,10.5,10.5,700,3.99187740763679,3.99187740763679,3.99187740763679,3.99187740763679,1841.2389082738,0.0,1.0
1994-12-08,10.5,10.5,10.5,10.5,800,3.99187740763679,3.99187740763679,3.99187740763679,3.99187740763679,2104.2730380272,0.0,1.0
1994-12-09,10.25,10.5,10.25,10.25,6000,3.89683270745496,3.99187740763679,3.89683270745496,3.89683270745496,15782.047785204,0.0,1.0
1994-12-12,10.75,11.0,10.0,11.0,11700,4.08692210781862,4.18196680800045,3.80178800727313,4.18196680800045,30774.9931811477,0.0,1.0
1994-12-13,10.75,10.75,10.0,10.75,2900,4.08692210781862,4.08692210781862,3.80178800727313,4.08692210781862,7627.98976284859,0.0,1.0
1994-12-14,10.75,10.75,10.25,10.75,7700,4.08692210781862,4.08692210781862,3.89683270745496,4.08692210781862,20253.6279910118,0.0,1.0
1994-12-15,11.5,11.5,11.0,11.5,4200,4.3720562083641,4.3720562083641,4.18196680800045,4.3720562083641,11047.4334496428,0.0,1.0
1994-12-16,11.38,11.5,10.75,11.5,3100,4.32643475227683,4.3720562083641,4.08692210781862,4.3720562083641,8154.05802235538,0.0,1.0
1994-12-19,11.75,11.75,11.5,11.5,4100,4.46710090854593,4.46710090854593,4.3720562083641,4.3720562083641,10784.3993198894,0.0,1.0
1994-12-20,11.75,11.75,11.75,11.75,100,4.51272236463321,4.51272236463321,4.51272236463321,4.51272236463321,260.374981011158,0.12,1.0
1994-12-21,11.75,11.75,11.25,11.75,6000,4.51272236463321,4.51272236463321,4.32069162571265,4.51272236463321,15622.4988606695,0.0,1.0
1994-12-22,12.0,12.0,11.5,11.75,6000,4.60873773409349,4.60873773409349,4.41670699517293,4.51272236463321,15622.4988606695,0.0,1.0
1994-12-23,12.0,12.0,12.0,12.0,500,4.60873773409349,4.60873773409349,4.60873773409349,4.60873773409349,1301.87490505579,0.0,1.0
1994-12-27,11.5,11.5,11.5,11.5,1600,4.41670699517293,4.41670699517293,4.41670699517293,4.41670699517293,4165.99969617853,0.0,1.0
1994-12-28,12.0,12.25,11.5,11.5,1800,4.60873773409349,4.70475310355377,4.41670699517293,4.41670699517293,4686.74965820085,0.0,1.0
1994-12-29,12.75,12.75,12.0,12.0,3000,4.89678384247433,4.89678384247433,4.60873773409349,4.60873773409349,7811.24943033475,0.0,1.0
1994-12-30,13.0,13.75,12.5,12.5,26500,4.99279921193461,5.28084532031546,4.80076847301405,4.80076847301405,68999.3699679569,0.0,1.0
1995-01-03,13.0,13.25,12.25,12.75,13000,4.99279921193461,5.0888145813949,4.70475310355377,4.89678384247433,33848.7475314506,0.0,1.0
1995-01-04,13.25,13.25,12.5,12.5,1100,5.0888145813949,5.0888145813949,4.80076847301405,4.80076847301405,2864.12479112274,0.0,1.0
1995-01-05,12.5,13.0,12.25,12.25,1200,4.80076847301405,4.99279921193461,4.70475310355377,4.70475310355377,3124.4997721339,0.0,1.0
1995-01-06,12.0,12.5,11.75,12.5,4900,4.60873773409349,4.80076847301405,4.51272236463321,4.80076847301405,12758.3740695467,0.0,1.0
1995-01-09,11.5,12.0,11.5,12.0,11900,4.41670699517293,4.60873773409349,4.41670699517293,4.60873773409349,30984.6227403278,0.0,1.0
1995-01-10,11.5,12.0,11.5,12.0,0,4.41670699517293,4.60873773409349,4.41670699517293,4.60873773409349,0,0.0,1.0
1995-01-11,11.31,12.0,11.25,11.75,6800,4.34373531438311,4.60873773409349,4.32069162571265,4.51272236463321,17705.4987087588,0.0,1.0
1995-01-12,11.5,12.5,11.13,12.5,27000,4.41670699517293,4.80076847301405,4.27460424837171,4.80076847301405,70301.2448730126,0.0,1.0
1995-01-13,12.25,12.5,11.25,11.25,4500,4.70475310355377,4.80076847301405,4.32069162571265,4.32069162571265,11716.8741455021,0.0,1.0
1995-01-16,12.0,12.0,11.25,11.25,5300,4.60873773409349,4.60873773409349,4.32069162571265,4.32069162571265,13799.8739935914,0.0,1.0
1995-01-17,11.25,11.25,11.25,11.25,4000,4.32069162571265,4.32069162571265,4.32069162571265,4.32069162571265,10414.9992404463,0.0,1.0
1995-01-18,12.0,12.5,11.75,12.5,4800,4.60873773409349,4.80076847301405,4.51272236463321,4.80076847301405,12497.9990885356,0.0,1.0
1995-01-19,12.0,12.75,11.75,12.75,3700,4.60873773409349,4.89678384247433,4.51272236463321,4.89678384247433,9633.87429741285,0.0,1.0
1995-01-20,11.75,12.25,11.0,12.25,1200,4.51272236463321,4.70475310355377,4.22467625625237,4.70475310355377,3124.4997721339,0.0,1.0
1995-01-23,11.38,11.38,11.0,11.0,2400,4.37061961783199,4.37061961783199,4.22467625625237,4.22467625625237,6248.9995442678,0.0,1.0
1995-01-24,11.0,11.0,11.0,11.0,1300,4.22467625625237,4.22467625625237,4.22467625625237,4.22467625625237,3384.87475314505,0.0,1.0
1995-01-25,11.75,11.75,11.75,11.75,1000,4.51272236463321,4.51272236463321,4.51272236463321,4.51272236463321,2603.74981011158,0.0,1.0
1995-01-26,11.75,11.75,11.75,11.75,900,4.51272236463321,4.51272236463321,4.51272236463321,4.51272236463321,2343.37482910042,0.0,1.0
1995-01-27,12.25,12.25,12.25,12.25,2200,4.70475310355377,4.70475310355377,4.70475310355377,4.70475310355377,5728.24958224548,0.0,1.0
1995-01-30,11.5,11.5,11.5,11.5,200,4.41670699517293,4.41670699517293,4.41670699517293,4.41670699517293,520.749962022316,0.0,1.0
1995-01-31,11.0,11.5,11.0,11.0,8500,4.22467625625237,4.41670699517293,4.22467625625237,4.22467625625237,22131.8733859484,0.0,1.0
1995-02-01,11.13,11.25,11.13,11.25,3800,4.27460424837171,4.32069162571265,4.27460424837171,4.32069162571265,9894.24927842401,0.0,1.0
1995-02-02,10.5,11.5,10.5,11.25,2000,4.0326455173318,4.41670699517293,4.0326455173318,4.32069162571265,5207.49962022317,0.0,1.0
1995-02-03,11.75,11.75,11.5,11.5,2100,4.51272236463321,4.51272236463321,4.41670699517293,4.41670699517293,5467.87460123432,0.0,1.0
1995-02-06,12.25,12.25,12.25,12.25,400,4.70475310355377,4.70475310355377,4.70475310355377,4.70475310355377,1041.49992404463,0.0,1.0
1995-02-07,12.25,12.25,12.25,12.25,1100,4.70475310355377,4.70475310355377,4.70475310355377,4.70475310355377,2864.12479112274,0.0,1.0
1995-02-08,11.25,11.25,11.25,11.25,100,4.32069162571265,4.32069162571265,4.32069162571265,4.32069162571265,260.374981011158,0.0,1.0
1995-02-09,11.25,11.25,11.25,11.25,2100,4.32069162571265,4.32069162571265,4.32069162571265,4.32069162571265,5467.87460123432,0.0,1.0
1995-02-10,11.25,11.25,11.25,11.25,200,4.32069162571265,4.32069162571265,4.32069162571265,4.32069162571265,520.749962022316,0.0,1.0
1995-02-13,12.25,12.25,11.25,12.25,5400,4.70475310355377,4.70475310355377,4.32069162571265,4.70475310355377,14060.2489746025,0.0,1.0
1995-02-14,12.0,12.25,11.25,12.25,1700,4.60873773409349,4.70475310355377,4.32069162571265,4.70475310355377,4426.37467718969,0.0,1.0
1995-02-15,12.0,12.5,11.5,11.5,2500,4.60873773409349,4.80076847301405,4.41670699517293,4.41670699517293,6509.37452527895,0.0,1.0
1995-02-16,11.25,11.75,11.25,11.75,13500,4.32069162571265,4.51272236463321,4.32069162571265,4.51272236463321,35150.6224365063,0.0,1.0
1995-02-17,11.25,11.25,10.75,10.75,1500,4.32069162571265,4.32069162571265,4.12866088679209,4.12866088679209,3905.62471516737,0.0,1.0
1995-02-21,11.69,11.75,11.5,11.75,9100,4.48967867596274,4.51272236463321,4.41670699517293,4.51272236463321,23694.1232720154,0.0,1.0
1995-02-22,11.75,11.75,11.75,11.75,300,4.51272236463321,4.51272236463321,4.51272236463321,4.51272236463321,781.124943033474,0.0,1.0
1995-02-23,11.0,11.75,10.75,11.0,265900,4.22467625625237,4.51272236463321,4.12866088679209,4.22467625625237,692337.074508669,0.0,1.0
1995-02-24,11.75,11.75,11.0,11.38,2200,4.51272236463321,4.51272236463321,4.22467625625237,4.37061961783199,5728.24958224548,0.0,1.0
1995-02-27,11.0,11.0,11.0,11.0,600,4.22467625625237,4.22467625625237,4.22467625625237,4.22467625625237,1562.24988606695,0.0,1.0
1995-02-28,12.0,12.0,11.0,11.75,3400,4.60873773409349,4.60873773409349,4.22467625625237,4.51272236463321,8852.74935437937,0.0,1.0
1995-03-01,11.0,11.0,11.0,11.0,200,4.22467625625237,4.22467625625237,4.22467625625237,4.22467625625237,520.749962022316,0.0,1.0
1995-03-02,11.25,12.0,11.25,12.0,1500,4.32069162571265,4.60873773409349,4.32069162571265,4.60873773409349,3905.62471516737,0.0,1.0
1995-03-03,11.0,12.0,11.0,11.0,3800,4.22467625625237,4.60873773409349,4.22467625625237,4.22467625625237,9894.249278424,0.0,1.0
1995-03-06,12.0,12.0,11.0,11.0,1900,4.60873773409349,4.60873773409349,4.22467625625237,4.22467625625237,4947.124639212,0.0,1.0
1995-03-07,11.0,12.25,11.0,12.25,2100,4.22467625625237,4.70475310355377,4.22467625625237,4.70475310355377,5467.87460123431,0.0,1.0
1995-03-08,11.0,11.0,11.0,11.0,0,4.22467625625237,4.22467625625237,4.22467625625237,4.22467625625237,0,0.0,1.0
1995-03-09,11.0,11.0,11.0,11.0,0,4.22467625625237,4.22467625625237,4.22467625625237,4.22467625625237,0,0.0,1.0
1995-03-10,11.0,12.0,11.0,12.0,400,4.22467625625237,4.60873773409349,4.22467625625237,4.60873773409349,1041.49992404463,0.0,1.0
1995-03-13,11.0,11.0,11.0,11.0,14800,4.22467625625237,4.22467625625237,4.22467625625237,4.22467625625237,38535.4971896514,0.0,1.0
1995-03-14,11.13,11.25,11.0,11.0,1100,4.27460424837171,4.32069162571265,4.22467625625237,4.22467625625237,2864.12479112274,0.0,1.0
1995-03-15,10.75,10.75,10.75,10.75,200,4.12866088679209,4.12866088679209,4.12866088679209,4.12866088679209,520.749962022315,0.0,1.0
1995-03-16,10.75,10.75,10.75,10.75,100,4.12866088679209,4.12866088679209,4.12866088679209,4.12866088679209,260.374981011158,0.0,1.0
1995-03-17,10.88,10.88,10.88,10.88,2500,4.17858887891143,4.17858887891143,4.17858887891143,4.17858887891143,6509.37452527895,0.0,1.0
1995-03-20,11.25,11.25,11.25,11.25,0,4.32069162571265,4.32069162571265,4.32069162571265,4.32069162571265,0,0.0,1.0
1995-03-21,11.25,11.25,11.25,11.25,0,4.32069162571265,4.32069162571265,4.32069162571265,4.32069162571265,0,0.0,1.0
1995-03-22,11.25,11.25,11.25,11.25,0,4.32069162571265,4.32069162571265,4.32069162571265,4.32069162571265,0,0.0,1.0
1995-03-23,11.5,11.5,11.5,11.5,100,4.46279437251386,4.46279437251386,4.46279437251386,4.46279437251386,257.68608275631,0.12,1.0
1995-03-24,11.5,11.5,10.75,10.75,3100,4.46279437251386,4.46279437251386,4.17174256561078,4.17174256561078,7988.2685654456,0.0,1.0
1995-03-27,11.25,11.25,11.25,11.25,1000,4.36577710354617,4.36577710354617,4.36577710354617,4.36577710354617,2576.8608275631,0.0,1.0
1995-03-28,11.25,11.25,11.25,11.25,300,4.36577710354617,4.36577710354617,4.36577710354617,4.36577710354617,773.058248268929,0.0,1.0
1995-03-29,12.0,12.13,11.25,11.25,1100,4.65682891044925,4.70727789031245,4.36577710354617,4.36577710354617,2834.5469103194,0.0,1.0
1995-03-30,12.0,12.0,12.0,12.0,0,4.65682891044925,4.65682891044925,4.65682891044925,4.65682891044925,0,0.0,1.0
1995-03-31,11.75,11.75,11.0,11.0,600,4.55981164148156,4.55981164148156,4.26875983457848,4.26875983457848,1546.11649653786,0.0,1.0
1995-04-03,11.75,11.75,11.0,11.0,0,4.55981164148156,4.55981164148156,4.26875983457848,4.26875983457848,0,0.0,1.0
1995-04-04,11.75,11.75,11.0,11.0,0,4.55981164148156,4.55981164148156,4.26875983457848,4.26875983457848,0,0.0,1.0
1995-04-05,11.75,11.75,11.75,11.75,100,4.55981164148156,4.55981164148156,4.55981164148156,4.55981164148156,257.686082756309,0.0,1.0
1995-04-06,11.75,11.75,11.75,11.75,100,4.55981164148156,4.55981164148156,4.55981164148156,4.55981164148156,257.686082756309,0.0,1.0
1995-04-07,11.13,11.5,11.0,11.5,600,4.31920881444168,4.46279437251386,4.26875983457848,4.46279437251386,1546.11649653786,0.0,1.0
1995-04-10,11.13,11.5,11.0,11.5,0,4.31920881444168,4.46279437251386,4.26875983457848,4.46279437251386,0,0.0,1.0
1995-04-11,11.0,11.0,11.0,11.0,100,4.26875983457848,4.26875983457848,4.26875983457848,4.26875983457848,257.686082756309,0.0,1.0
1995-04-12,11.75,11.75,11.5,11.75,2300,4.55981164148156,4.55981164148156,4.46279437251386,4.55981164148156,5926.77990339511,0.0,1.0
1995-04-13,11.25,11.25,11.25,11.25,500,4.36577710354617,4.36577710354617,4.36577710354617,4.36577710354617,1288.43041378155,0.0,1.0
1995-04-17,11.25,11.25,11.25,11.25,0,4.36577710354617,4.36577710354617,4.36577710354617,4.36577710354617,0,0.0,1.0
1995-04-18,11.75,12.0,11.25,11.25,6400,4.55981164148156,4.65682891044925,4.36577710354617,4.36577710354617,16491.9092964038,0.0,1.0
1995-04-19,11.75,12.0,11.25,11.25,2400,4.55981164148156,4.65682891044925,4.36577710354617,4.36577710354617,6184.46598615142,0.0,1.0
1995-04-20,11.25,11.25,11.25,11.25,700,4.36577710354617,4.36577710354617,4.36577710354617,4.36577710354617,1803.80257929417,0.0,1.0
1995-04-21,12.0,12.0,11.5,11.5,2500,4.65682891044925,4.65682891044925,4.46279437251386,4.46279437251386,6442.15206890774,0.0,1.0
1995-04-24,11.0,11.5,11.0,11.5,3900,4.26875983457848,4.46279437251386,4.26875983457848,4.46279437251386,10049.7572274961,0.0,1.0
1995-04-25,11.0,11.0,11.0,11.0,0,4.26875983457848,4.26875983457848,4.26875983457848,4.26875983457848,0,0.0,1.0
1995-04-26,11.0,11.0,11.0,11.0,0,4.26875983457848,4.26875983457848,4.26875983457848,4.26875983457848,0,0.0,1.0
1995-04-27,11.0,11.0,11.0,11.0,600,4.26875983457848,4.26875983457848,4.26875983457848,4.26875983457848,1546.11649653786,0.0,1.0
1995-04-28,11.75,11.75,11.0,11.0,300,4.55981164148156,4.55981164148156,4.26875983457848,4.26875983457848,773.058248268928,0.0,1.0
1995-05-01,10.75,11.75,10.75,11.75,11500,4.17174256561078,4.55981164148156,4.17174256561078,4.55981164148156,29633.8995169756,0.0,1.0
1995-05-02,10.75,11.75,10.75,11.75,0,4.17174256561078,4.55981164148156,4.17174256561078,4.55981164148156,0,0.0,1.0
1995-05-03,11.0,11.25,11.0,11.0,1200,4.26875983457848,4.36577710354617,4.26875983457848,4.26875983457848,3092.23299307571,0.0,1.0
1995-05-04,10.5,11.25,10.5,10.75,13700,4.07472529664309,4.36577710354617,4.07472529664309,4.17174256561078,35302.9933376144,0.0,1.0
1995-05-05,10.5,10.5,10.5,10.5,6700,4.07472529664309,4.07472529664309,4.07472529664309,4.07472529664309,17264.9675446728,0.0,1.0
1995-05-08,10.25,11.25,10.25,10.25,5400,3.9777080276754,4.36577710354617,3.9777080276754,3.9777080276754,13915.0484688407,0.0,1.0
1995-05-09,10.25,11.0,10.25,10.25,1800,3.9777080276754,4.26875983457848,3.9777080276754,3.9777080276754,4638.34948961357,0.0,1.0
1995-05-10,10.75,10.75,10.5,10.5,1100,4.17174256561078,4.17174256561078,4.07472529664309,4.07472529664309,2834.54691031941,0.0,1.0
1995-05-11,11.25,11.25,11.25,11.25,100,4.36577710354617,4.36577710354617,4.36577710354617,4.36577710354617,257.68608275631,0.0,1.0
1995-05-12,11.25,11.25,11.25,11.25,0,4.36577710354617,4.36577710354617,4.36577710354617,4.36577710354617,0,0.0,1.0
1995-05-15,11.0,11.0,10.5,10.5,400,4.26875983457848,4.26875983457848,4.07472529664309,4.07472529664309,1030.74433102524,0.0,1.0
1995-05-16,10.56,11.25,10.56,10.88,1400,4.09800944119534,4.36577710354617,4.09800944119534,4.22219154547399,3607.60515858833,0.0,1.0
1995-05-17,11.13,11.25,10.5,10.88,2100,4.31920881444168,4.36577710354617,4.07472529664309,4.22219154547399,5411.4077378825,0.0,1.0
1995-05-18,10.5,10.5,10.5,10.5,1500,4.07472529664309,4.07472529664309,4.07472529664309,4.07472529664309,3865.29124134465,0.0,1.0
1995-05-19,10.5,11.5,10.5,11.5,600,4.07472529664309,4.46279437251386,4.07472529664309,4.46279437251386,1546.11649653786,0.0,1.0
1995-05-22,10.5,10.5,10.5,10.5,100,4.07472529664309,4.07472529664309,4.07472529664309,4.07472529664309,257.68608275631,0.0,1.0
1995-05-23,11.5,11.5,10.5,10.5,1700,4.46279437251386,4.46279437251386,4.07472529664309,4.07472529664309,4380.66340685727,0.0,1.0
1995-05-24,11.5,11.5,10.5,10.5,1000,4.46279437251386,4.46279437251386,4.07472529664309,4.07472529664309,2576.8608275631,0.0,1.0
1995-05-25,11.5,11.5,11.5,11.5,0,4.46279437251386,4.46279437251386,4.46279437251386,4.46279437251386,0,0.0,1.0
1995-05-26,11.5,11.5,11.5,11.5,0,4.46279437251386,4.46279437251386,4.46279437251386,4.46279437251386,0,0.0,1.0
1995-05-30,10.63,10.75,10.25,10.5,20100,4.12517427650629,4.17174256561078,3.9777080276754,4.07472529664309,51794.9026340183,0.0,1.0
1995-05-31,10.62,10.62,10.62,10.62,0,4.12129358574758,4.12129358574758,4.12129358574758,4.12129358574758,0,0.0,1.0
1995-06-01,10.25,10.75,10.25,10.38,3700,3.9777080276754,4.17174256561078,3.9777080276754,4.0281570075386,9534.38506198345,0.0,1.0
1995-06-02,10.63,10.75,10.63,10.75,1400,4.12517427650629,4.17174256561078,4.12517427650629,4.17174256561078,3607.60515858834,0.0,1.0
1995-06-05,11.0,11.0,11.0,11.0,1200,4.26875983457848,4.26875983457848,4.26875983457848,4.26875983457848,3092.23299307571,0.0,1.0
1995-06-06,11.0,11.0,11.0,11.0,400,4.26875983457848,4.26875983457848,4.26875983457848,4.26875983457848,1030.74433102524,0.0,1.0
1995-06-07,10.5,11.5,10.5,11.5,1100,4.07472529664309,4.46279437251386,4.07472529664309,4.46279437251386,2834.54691031941,0.0,1.0
1995-06-08,11.0,11.5,10.5,10.5,1000,4.26875983457848,4.46279437251386,4.07472529664309,4.07472529664309,2576.86082756309,0.0,1.0
1995-06-09,11.5,11.5,10.5,10.5,600,4.46279437251386,4.46279437251386,4.07472529664309,4.07472529664309,1546.11649653786,0.0,1.0
1995-06-12,10.63,10.63,10.5,10.5,3000,4.12517427650629,4.12517427650629,4.07472529664309,4.07472529664309,7730.58248268929,0.0,1.0
1995-06-13,11.0,11.25,11.0,11.25,200,4.26875983457848,4.36577710354617,4.26875983457848,4.36577710354617,515.372165512619,0.0,1.0
1995-06-14,11.0,11.0,11.0,11.0,0,4.26875983457848,4.26875983457848,4.26875983457848,4.26875983457848,0,0.0,1.0
1995-06-15,10.5,10.75,10.5,10.75,2800,4.12129358574758,4.21941962350348,4.12129358574758,4.21941962350348,7133.68251698259,0.12,1.0
1995-06-16,10.63,11.25,10.5,11.25,2300,4.17231912538065,4.41567169901527,4.12129358574758,4.41567169901527,5859.81063894998,0.0,1.0
1995-06-19,10.75,11.25,10.75,11.25,1100,4.21941962350348,4.41567169901527,4.21941962350348,4.41567169901527,2802.51813167173,0.0,1.0
1995-06-20,10.63,10.63,10.25,10.25,1600,4.17231912538065,4.17231912538065,4.02316754799169,4.02316754799169,4076.39000970433,0.0,1.0
1995-06-21,10.75,11.0,10.25,11.0,800,4.21941962350348,4.31754566125937,4.02316754799169,4.31754566125937,2038.19500485217,0.0,1.0
1995-06-22,10.63,10.75,10.25,10.25,1800,4.17231912538065,4.21941962350348,4.02316754799169,4.02316754799169,4585.93876091737,0.0,1.0
1995-06-23,10.31,11.0,10.25,11.0,11300,4.0467177970531,4.31754566125937,4.02316754799169,4.31754566125937,28789.5044435369,0.0,1.0
1995-06-26,10.44,10.88,10.25,10.25,48400,4.09774333668617,4.27044516313654,4.02316754799169,4.02316754799169,123310.797793556,0.0,1.0
1995-06-27,10.5,10.75,10.25,10.5,13300,4.12129358574758,4.21941962350348,4.02316754799169,4.12129358574758,33884.9919556673,0.0,1.0
1995-06-28,10.5,10.5,10.5,10.5,0,4.12129358574758,4.12129358574758,4.12129358574758,4.12129358574758,0,0.0,1.0
1995-06-29,10.25,10.5,10.25,10.38,10900,4.02316754799169,4.12129358574758,4.02316754799169,4.07419308762476,27770.4069411108,0.0,1.0
1995-06-30,10.25,10.75,10.25,10.25,53000,4.02316754799169,4.21941962350348,4.02316754799169,4.02316754799169,135030.419071456,0.0,1.0
1995-07-03,10.5,10.75,10.5,10.75,1900,4.12129358574758,4.21941962350348,4.12129358574758,4.21941962350348,4840.7131365239,0.0,1.0
1995-07-05,10.75,10.75,10.25,10.25,11400,4.21941962350348,4.21941962350348,4.02316754799169,4.02316754799169,29044.2788191434,0.0,1.0
1995-07-06,10.5,10.75,10.25,10.75,3900,4.12129358574758,4.21941962350348,4.02316754799169,4.21941962350348,9936.20064865432,0.0,1.0
1995-07-07,10.5,10.5,10.38,10.5,6900,4.12129358574758,4.12129358574758,4.07419308762476,4.12129358574758,17579.43191685,0.0,1.0
1995-07-10,10.5,10.5,10.5,10.5,3000,4.12129358574758,4.12129358574758,4.12129358574758,4.12129358574758,7643.23126819563,0.0,1.0
1995-07-11,10.75,11.13,10.25,10.75,8600,4.21941962350348,4.36857120089244,4.02316754799169,4.21941962350348,21910.5963021608,0.0,1.0
1995-07-12,10.75,11.5,10.75,11.5,900,4.21941962350348,4.51379773677116,4.21941962350348,4.51379773677116,2292.96938045869,0.0,1.0
1995-07-13,11.88,12.0,10.94,11.5,42300,4.66294931416012,4.71004981228295,4.29399541219796,4.51379773677116,107769.560881558,0.0,1.0
1995-07-14,11.75,12.63,11.75,12.63,1900,4.61192377452706,4.95732742742781,4.61192377452706,4.95732742742781,4840.71313652389,0.0,1.0
1995-07-17,11.75,11.81,11.75,11.75,4000,4.61192377452706,4.63547402358847,4.61192377452706,4.61192377452706,10190.9750242608,0.0,1.0
1995-07-18,11.5,11.5,11.5,11.5,1300,4.51379773677116,4.51379773677116,4.51379773677116,4.51379773677116,3312.06688288477,0.0,1.0
1995-07-19,11.25,12.5,11.25,12.5,2400,4.41567169901527,4.90630188779474,4.41567169901527,4.90630188779474,6114.5850145565,0.0,1.0
1995-07-20,11.25,11.25,11.25,11.25,2000,4.41567169901527,4.41567169901527,4.41567169901527,4.41567169901527,5095.48751213041,0.0,1.0
1995-07-21,11.25,11.25,11.25,11.25,500,4.41567169901527,4.41567169901527,4.41567169901527,4.41567169901527,1273.8718780326,0.0,1.0
1995-07-24,11.31,12.0,11.25,12.0,1100,4.43922194807668,4.71004981228295,4.41567169901527,4.71004981228295,2802.51813167173,0.0,1.0
1995-07-25,12.0,12.0,11.25,11.25,1600,4.71004981228295,4.71004981228295,4.41567169901527,4.41567169901527,4076.39000970434,0.0,1.0
1995-07-26,12.25,12.25,11.25,11.25,2100,4.80817585003885,4.80817585003885,4.41567169901527,4.41567169901527,5350.26188773694,0.0,1.0
1995-07-27,12.25,12.25,11.25,11.25,600,4.80817585003885,4.80817585003885,4.41567169901527,4.41567169901527,1528.64625363912,0.0,1.0
1995-07-28,12.25,12.25,12.25,12.25,0,4.80817585003885,4.80817585003885,4.80817585003885,4.80817585003885,0,0.0,1.0
1995-07-31,12.25,12.25,12.25,12.25,0,4.80817585003885,4.80817585003885,4.80817585003885,4.80817585003885,0,0.0,1.0
1995-08-01,12.25,12.25,12.25,12.25,0,4.80817585003885,4.80817585003885,4.80817585003885,4.80817585003885,0,0.0,1.0
1995-08-02,11.25,11.25,11.25,11.25,6900,4.41567169901527,4.41567169901527,4.41567169901527,4.41567169901527,17579.4319168499,0.0,1.0
1995-08-03,11.25,11.25,11.25,11.25,2100,4.41567169901527,4.41567169901527,4.41567169901527,4.41567169901527,5350.26188773694,0.0,1.0
1995-08-04,11.25,11.25,11.25,11.25,2200,4.41567169901527,4.41567169901527,4.41567169901527,4.41567169901527,5605.03626334346,0.0,1.0
1995-08-07,11.25,11.25,11.25,11.25,200,4.41567169901527,4.41567169901527,4.41567169901527,4.41567169901527,509.548751213041,0.0,1.0
1995-08-08,11.25,11.38,11.25,11.38,700,4.41567169901527,4.46669723864833,4.41567169901527,4.46669723864833,1783.42062924565,0.0,1.0
1995-08-09,12.0,12.0,12.0,12.0,400,4.71004981228295,4.71004981228295,4.71004981228295,4.71004981228295,1019.09750242608,0.0,1.0
1995-08-10,11.25,11.25,11.25,11.25,500,4.41567169901527,4.41567169901527,4.41567169901527,4.41567169901527,1273.8718780326,0.0,1.0
1995-08-11,11.25,11.25,11.25,11.25,400,4.41567169901527,4.41567169901527,4.41567169901527,4.41567169901527,1019.09750242608,0.0,1.0
1995-08-14,12.0,12.0,11.25,11.75,7600,4.71004981228295,4.71004981228295,4.41567169901527,4.61192377452706,19362.8525460956,0.0,1.0
1995-08-15,11.25,11.25,11.25,11.25,1200,4.41567169901527,4.41567169901527,4.41567169901527,4.41567169901527,3057.29250727825,0.0,1.0
1995-08-16,11.25,11.25,11.25,11.25,1000,4.41567169901527,4.41567169901527,4.41567169901527,4.41567169901527,2547.74375606521,0.0,1.0
1995-08-17,11.38,11.38,11.25,11.25,7900,4.46669723864833,4.46669723864833,4.41567169901527,4.41567169901527,20127.1756729152,0.0,1.0
1995-08-18,11.25,11.25,11.25,11.25,2100,4.41567169901527,4.41567169901527,4.41567169901527,4.41567169901527,5350.26188773694,0.0,1.0
1995-08-21,11.25,11.25,11.25,11.25,0,4.41567169901527,4.41567169901527,4.41567169901527,4.41567169901527,0,0.0,1.0
1995-08-22,11.5,12.0,11.25,11.25,9300,4.51379773677116,4.71004981228295,4.41567169901527,4.41567169901527,23694.0169314065,0.0,1.0
1995-08-23,11.5,11.5,11.33,11.33,11500,4.51379773677116,4.51379773677116,4.44707203109716,4.44707203109716,29299.0531947499,0.0,1.0
1995-08-24,11.25,11.94,11.25,11.94,1500,4.41567169901527,4.68649956322154,4.41567169901527,4.68649956322154,3821.61563409781,0.0,1.0
1995-08-25,11.25,11.25,11.25,11.25,200,4.41567169901527,4.41567169901527,4.41567169901527,4.41567169901527,509.548751213041,0.0,1.0
1995-08-28,11.25,11.25,11.25,11.25,0,4.41567169901527,4.41567169901527,4.41567169901527,4.41567169901527,0,0.0,1.0
1995-08-29,11.88,11.88,11.88,11.88,1000,4.66294931416012,4.66294931416012,4.66294931416012,4.66294931416012,2547.74375606521,0.0,1.0
1995-08-30,11.63,11.63,11.25,11.25,5800,4.56482327640423,4.56482327640423,4.41567169901527,4.41567169901527,14776.9137851782,0.0,1.0
1995-08-31,11.88,11.88,11.88,11.88,100,4.66294931416012,4.66294931416012,4.66294931416012,4.66294931416012,254.774375606521,0.0,1.0
1995-09-01,11.25,12.0,11.25,12.0,700,4.41567169901527,4.71004981228295,4.41567169901527,4.71004981228295,1783.42062924565,0.0,1.0
1995-09-05,11.5,11.5,11.25,11.25,200,4.51379773677116,4.51379773677116,4.41567169901527,4.41567169901527,509.548751213042,0.0,1.0
1995-09-06,11.5,11.5,11.25,11.25,200,4.51379773677116,4.51379773677116,4.41567169901527,4.41567169901527,509.548751213042,0.0,1.0
1995-09-07,11.5,11.5,11.25,11.25,400,4.51379773677116,4.51379773677116,4.41567169901527,4.41567169901527,1019.09750242608,0.0,1.0
1995-09-08,11.25,12.0,11.25,11.25,1600,4.41567169901527,4.71004981228295,4.41567169901527,4.41567169901527,4076.39000970433,0.0,1.0
1995-09-11,11.5,11.5,11.5,11.5,900,4.51379773677116,4.51379773677116,4.51379773677116,4.51379773677116,2292.96938045869,0.0,1.0
1995-09-12,11.5,12.0,11.25,11.25,4200,4.51379773677116,4.71004981228295,4.41567169901527,4.41567169901527,10700.5237754739,0.0,1.0
1995-09-13,11.5,12.25,11.5,12.25,5000,4.51379773677116,4.80817585003885,4.51379773677116,4.80817585003885,12738.7187803261,0.0,1.0
1995-09-14,12.0,12.0,11.5,11.5,400,4.71004981228295,4.71004981228295,4.51379773677116,4.51379773677116,1019.09750242608,0.0,1.0
1995-09-15,11.5,12.25,11.5,12.25,1100,4.51379773677116,4.80817585003885,4.51379773677116,4.80817585003885,2802.51813167173,0.0,1.0
1995-09-18,12.5,12.5,11.5,11.5,6300,4.90630188779474,4.90630188779474,4.51379773677116,4.51379773677116,16050.7856632108,0.0,1.0
1995-09-19,11.75,11.75,11.75,11.75,800,4.61192377452706,4.61192377452706,4.61192377452706,4.61192377452706,2038.19500485217,0.0,1.0
1995-09-20,12.0,12.5,12.0,12.5,2200,4.71004981228295,4.90630188779474,4.71004981228295,4.90630188779474,5605.03626334346,0.0,1.0
1995-09-21,12.0,12.0,12.0,12.0,0,4.71004981228295,4.71004981228295,4.71004981228295,4.71004981228295,0,0.0,1.0
1995-09-22,11.5,11.75,11.5,11.75,3200,4.56089823489399,4.66004819652212,4.56089823489399,4.66004819652212,8068.58607772803,0.12,1.0
1995-09-25,11.5,11.5,11.5,11.5,2300,4.56089823489399,4.56089823489399,4.56089823489399,4.56089823489399,5799.29624336702,0.0,1.0
1995-09-26,11.5,12.0,11.5,12.0,1600,4.56089823489399,4.75919815815026,4.56089823489399,4.75919815815026,4034.29303886402,0.0,1.0
1995-09-27,11.56,11.75,11.38,11.5,41900,4.58469422568475,4.66004819652212,4.51330625331249,4.56089823489399,105648.048955251,0.0,1.0
1995-09-28,11.25,11.38,11.25,11.25,2000,4.46174827326586,4.51330625331249,4.46174827326586,4.46174827326586,5042.86629858002,0.0,1.0
1995-09-29,11.25,11.25,11.25,11.25,1200,4.46174827326586,4.46174827326586,4.46174827326586,4.46174827326586,3025.71977914801,0.0,1.0
1995-10-02,11.25,11.75,11.25,11.75,1300,4.46174827326586,4.66004819652212,4.46174827326586,4.66004819652212,3277.86309407701,0.0,1.0
1995-10-03,11.63,11.63,11.25,11.25,15600,4.61245621494062,4.61245621494062,4.46174827326586,4.46174827326586,39334.3571289241,0.0,1.0
1995-10-04,11.25,11.25,11.25,11.25,3600,4.46174827326586,4.46174827326586,4.46174827326586,4.46174827326586,9077.15933744403,0.0,1.0
1995-10-05,11.31,11.31,11.31,11.31,800,4.48554426405662,4.48554426405662,4.48554426405662,4.48554426405662,2017.146519432,0.0,1.0
1995-10-06,11.25,11.25,11.25,11.25,500,4.46174827326586,4.46174827326586,4.46174827326586,4.46174827326586,1260.716574645,0.0,1.0
1995-10-09,11.25,11.25,11.25,11.25,200,4.46174827326586,4.46174827326586,4.46174827326586,4.46174827326586,504.286629858002,0.0,1.0
1995-10-10,11.25,11.5,11.25,11.25,6900,4.46174827326586,4.56089823489399,4.46174827326586,4.46174827326586,17397.8887301011,0.0,1.0
1995-10-11,11.25,11.25,11.25,11.25,1000,4.46174827326586,4.46174827326586,4.46174827326586,4.46174827326586,2521.43314929001,0.0,1.0
1995-10-12,11.25,11.25,11.25,11.25,500,4.46174827326586,4.46174827326586,4.46174827326586,4.46174827326586,1260.716574645,0.0,1.0
1995-10-13,11.25,11.25,11.25,11.25,0,4.46174827326586,4.46174827326586,4.46174827326586,4.46174827326586,0,0.0,1.0
1995-10-16,11.25,11.5,11.25,11.25,5500,4.46174827326586,4.56089823489399,4.46174827326586,4.46174827326586,13867.8823210951,0.0,1.0
1995-10-17,11.31,11.38,11.25,11.25,16600,4.48554426405662,4.51330625331249,4.46174827326586,4.46174827326586,41855.7902782141,0.0,1.0
1995-10-18,11.5,11.5,11.25,11.38,37000,4.56089823489399,4.56089823489399,4.46174827326586,4.51330625331249,93293.0265237304,0.0,1.0
1995-10-19,11.5,11.75,11.38,11.75,3400,4.56089823489399,4.66004819652212,4.51330625331249,4.66004819652212,8572.87270758603,0.0,1.0
1995-10-20,11.38,12.0,11.38,11.69,1600,4.51330625331249,4.75919815815026,4.51330625331249,4.63625220573137,4034.29303886401,0.0,1.0
1995-10-23,11.38,11.38,11.38,11.38,0,4.51330625331249,4.51330625331249,4.51330625331249,4.51330625331249,0,0.0,1.0
1995-10-24,11.38,11.5,11.38,11.38,2700,4.51330625331249,4.56089823489399,4.51330625331249,4.51330625331249,6807.86950308302,0.0,1.0
1995-10-25,11.38,11.38,11.38,11.38,5700,4.51330625331249,4.51330625331249,4.51330625331249,4.51330625331249,14372.168950953,0.0,1.0
1995-10-26,11.31,11.75,11.25,11.5,11700,4.48554426405662,4.66004819652212,4.46174827326586,4.56089823489399,29500.7678466931,0.0,1.0
1995-10-27,11.31,11.31,11.31,11.31,0,4.48554426405662,4.48554426405662,4.48554426405662,4.48554426405662,0,0.0,1.0
1995-10-30,11.38,11.38,11.25,11.25,10600,4.51330625331249,4.51330625331249,4.46174827326586,4.46174827326586,26727.1913824741,0.0,1.0
1995-10-31,11.38,11.38,11.25,11.25,17800,4.51330625331249,4.51330625331249,4.46174827326586,4.46174827326586,44881.5100573621,0.0,1.0
1995-11-01,11.25,11.5,11.25,11.5,29400,4.46174827326586,4.56089823489399,4.46174827326586,4.56089823489399,74130.1345891263,0.0,1.0
1995-11-02,11.5,11.5,11.38,11.5,20000,4.56089823489399,4.56089823489399,4.51330625331249,4.56089823489399,50428.6629858002,0.0,1.0
1995-11-03,11.5,11.5,11.38,11.5,20000,4.56089823489399,4.56089823489399,4.51330625331249,4.56089823489399,50428.6629858002,0.0,1.0
1995-11-06,11.25,11.5,11.25,11.5,10200,4.46174827326586,4.56089823489399,4.46174827326586,4.56089823489399,25718.6181227581,0.0,1.0
1995-11-07,11.38,11.5,11.38,11.5,35300,4.51330625331249,4.56089823489399,4.51330625331249,4.56089823489399,89006.5901699373,0.0,1.0
1995-11-08,11.38,11.38,11.38,11.38,0,4.51330625331249,4.51330625331249,4.51330625331249,4.51330625331249,0,0.0,1.0
1995-11-09,11.25,11.25,11.25,11.25,1500,4.46174827326586,4.46174827326586,4.46174827326586,4.46174827326586,3782.14972393501,0.0,1.0
1995-11-10,11.25,11.25,11.25,11.25,400,4.46174827326586,4.46174827326586,4.46174827326586,4.46174827326586,1008.573259716,0.0,1.0
1995-11-13,11.25,11.5,11.25,11.25,55900,4.46174827326586,4.56089823489399,4.46174827326586,4.46174827326586,140948.113045312,0.0,1.0
1995-11-14,11.38,11.38,11.25,11.25,20100,4.51330625331249,4.51330625331249,4.46174827326586,4.46174827326586,50680.8063007292,0.0,1.0
1995-11-15,11.88,11.88,11.25,11.38,18100,4.71160617656875,4.71160617656875,4.46174827326586,4.51330625331249,45637.9400021492,0.0,1.0
1995-11-16,11.38,11.38,11.13,11.25,45800,4.51330625331249,4.51330625331249,4.41415629168436,4.46174827326586,115481.638237482,0.0,1.0
1995-11-17,11.75,11.75,11.25,11.25,1000,4.66004819652212,4.66004819652212,4.46174827326586,4.46174827326586,2521.43314929001,0.0,1.0
1995-11-20,11.25,11.63,11.25,11.25,5200,4.46174827326586,4.61245621494062,4.46174827326586,4.46174827326586,13111.4523763081,0.0,1.0
1995-11-21,11.25,11.25,11.25,11.25,800,4.46174827326586,4.46174827326586,4.46174827326586,4.46174827326586,2017.14651943201,0.0,1.0
1995-11-22,11.25,11.25,11.25,11.25,400,4.46174827326586,4.46174827326586,4.46174827326586,4.46174827326586,1008.573259716,0.0,1.0
1995-11-24,11.25,11.63,11.25,11.25,7700,4.46174827326586,4.61245621494062,4.46174827326586,4.46174827326586,19415.0352495331,0.0,1.0
1995-11-27,11.25,11.25,11.25,11.25,200,4.46174827326586,4.46174827326586,4.46174827326586,4.46174827326586,504.286629858002,0.0,1.0
1995-11-28,11.25,11.5,11.25,11.25,29900,4.46174827326586,4.56089823489399,4.46174827326586,4.46174827326586,75390.8511637713,0.0,1.0
1995-11-29,11.25,11.5,11.25,11.25,3100,4.46174827326586,4.56089823489399,4.46174827326586,4.46174827326586,7816.44276279903,0.0,1.0
1995-11-30,11.38,11.38,11.25,11.25,2900,4.51330625331249,4.51330625331249,4.46174827326586,4.46174827326586,7312.15613294102,0.0,1.0
1995-12-01,11.25,11.63,11.25,11.25,4400,4.46174827326586,4.61245621494062,4.46174827326586,4.46174827326586,11094.305856876,0.0,1.0
1995-12-04,11.25,11.38,11.25,11.25,6000,4.46174827326586,4.51330625331249,4.46174827326586,4.46174827326586,15128.5988957401,0.0,1.0
1995-12-05,11.25,11.5,11.25,11.25,7800,4.46174827326586,4.56089823489399,4.46174827326586,4.46174827326586,19667.1785644621,0.0,1.0
1995-12-06,11.25,11.38,11.25,11.38,26300,4.46174827326586,4.51330625331249,4.46174827326586,4.51330625331249,66313.6918263273,0.0,1.0
1995-12-07,11.5,11.63,11.25,11.38,45100,4.56089823489399,4.61245621494062,4.46174827326586,4.51330625331249,113716.635032979,0.0,1.0
1995-12-08,11.25,11.25,11.25,11.25,1100,4.46174827326586,4.46174827326586,4.46174827326586,4.46174827326586,2773.57646421901,0.0,1.0
1995-12-11,11.25,11.25,11.25,11.25,3000,4.46174827326586,4.46174827326586,4.46174827326586,4.46174827326586,7564.29944787003,0.0,1.0
1995-12-12,11.0,11.0,11.0,11.0,3900,4.36259831163773,4.36259831163773,4.36259831163773,4.36259831163773,9833.58928223104,0.0,1.0
1995-12-13,11.38,11.38,11.0,11.0,1500,4.51330625331249,4.51330625331249,4.36259831163773,4.36259831163773,3782.14972393501,0.0,1.0
1995-12-14,11.0,11.0,11.0,11.0,800,4.36259831163773,4.36259831163773,4.36259831163773,4.36259831163773,2017.14651943201,0.0,1.0
1995-12-15,11.0,11.0,11.0,11.0,300,4.36259831163773,4.36259831163773,4.36259831163773,4.36259831163773,756.429944787003,0.0,1.0
1995-12-18,11.0,11.13,11.0,11.0,7800,4.36259831163773,4.41415629168436,4.36259831163773,4.36259831163773,19667.1785644621,0.0,1.0
1995-12-19,11.63,11.63,11.63,11.63,4300,4.61245621494062,4.61245621494062,4.61245621494062,4.61245621494062,10842.162541947,0.0,1.0
1995-12-20,11.62,11.62,11.62,11.62,0,4.6084902164755,4.6084902164755,4.6084902164755,4.6084902164755,0,0.0,1.0
1995-12-21,11.62,11.62,11.62,11.62,0,4.656082198057,4.656082198057,4.656082198057,4.656082198057,0,0.12,1.0
1995-12-22,10.75,11.13,10.75,11.0,73000,4.30747707651573,4.45974138247628,4.30747707651573,4.40765096201609,182183.209814032,0.0,1.0
1995-12-26,10.38,10.88,10.38,10.88,16300,4.15921972597519,4.35956749697592,4.15921972597519,4.35956749697592,40679.2646571058,0.0,1.0
1995-12-27,10.38,10.5,10.38,10.38,78100,4.15921972597519,4.20730319101536,4.15921972597519,4.15921972597519,194911.07789693,0.0,1.0
1995-12-28,10.25,11.0,10.25,11.0,900,4.10712930551499,4.40765096201609,4.10712930551499,4.40765096201609,2246.09436757027,0.0,1.0
1995-12-29,10.25,11.0,10.25,11.0,30400,4.10712930551499,4.40765096201609,4.10712930551499,4.40765096201609,75868.0764157068,0.0,1.0
1996-01-02,10.25,10.25,10.25,10.25,3500,4.10712930551499,4.10712930551499,4.10712930551499,4.10712930551499,8734.81142943993,0.0,1.0
1996-01-03,10.25,10.25,10.25,10.25,0,4.10712930551499,4.10712930551499,4.10712930551499,4.10712930551499,0,0.0,1.0
1996-01-04,10.25,10.25,10.25,10.25,15800,4.10712930551499,4.10712930551499,4.10712930551499,4.10712930551499,39431.4344529002,0.0,1.0
1996-01-05,9.5,10.25,9.38,10.25,5600,3.8066076490139,4.10712930551499,3.75852418397372,4.10712930551499,13975.6982871039,0.0,1.0
1996-01-08,10.0,10.0,10.0,10.0,600,4.00695542001463,4.00695542001463,4.00695542001463,4.00695542001463,1497.39624504684,0.0,1.0
1996-01-09,9.125,9.625,8.75,9.25,20600,3.65634682076335,3.85669459176408,3.5060859925128,3.70643376351353,51410.6044132749,0.0,1.0
1996-01-10,10.0,10.0,10.0,10.0,1200,4.00695542001463,4.00695542001463,4.00695542001463,4.00695542001463,2994.79249009369,0.0,1.0
1996-01-11,9.125,9.625,8.75,9.25,40200,3.65634682076335,3.85669459176408,3.5060859925128,3.70643376351353,100325.548418138,0.0,1.0
1996-01-12,8.75,8.75,8.75,8.75,71000,3.5060859925128,3.5060859925128,3.5060859925128,3.5060859925128,177191.88899721,0.0,1.0
1996-01-15,8.75,9.125,8.25,9.125,106200,3.5060859925128,3.65634682076335,3.30573822151207,3.65634682076335,265039.135373291,0.0,1.0
1996-01-16,9.5,9.5,8.625,9.5,7400,3.8066076490139,3.8066076490139,3.45599904976262,3.8066076490139,18467.8870222444,0.0,1.0
1996-01-17,8.75,9.125,8.25,9.125,79600,3.5060859925128,3.65634682076335,3.30573822151207,3.65634682076335,198654.568509548,0.0,1.0
1996-01-18,9.5,9.5,8.625,9.5,4600,3.8066076490139,3.8066076490139,3.45599904976262,3.8066076490139,11480.0378786925,0.0,1.0
1996-01-19,8.375,9.0,8.25,9.0,5800,3.35582516426225,3.60625987801317,3.30573822151207,3.60625987801317,14474.8303687862,0.0,1.0
1996-01-22,8.25,9.0,8.25,9.0,2400,3.30573822151207,3.60625987801317,3.30573822151207,3.60625987801317,5989.58498018737,0.0,1.0
1996-01-23,8.375,8.625,8.25,8.625,2200,3.35582516426225,3.45599904976262,3.30573822151207,3.45599904976262,5490.45289850509,0.0,1.0
1996-01-24,8.25,9.0,8.25,9.0,2100,3.30573822151207,3.60625987801317,3.30573822151207,3.60625987801317,5240.88685766395,0.0,1.0
1996-01-25,8.375,8.625,8.25,8.625,5700,3.35582516426225,3.45599904976262,3.30573822151207,3.45599904976262,14225.264327945,0.0,1.0
1996-01-26,8.25,9.0,8.25,8.75,16700,3.30573822151207,3.60625987801317,3.30573822151207,3.5060859925128,41677.5288204704,0.0,1.0
1996-01-29,9.875,9.875,8.5,8.5,12700,3.95686847726445,3.95686847726445,3.40591210701243,3.40591210701243,31694.8871868248,0.0,1.0
1996-01-30,9.5,10.25,9.5,10.25,600,3.8066076490139,4.10712930551499,3.8066076490139,4.10712930551499,1497.39624504684,0.0,1.0
1996-01-31,9.875,9.875,8.5,8.5,8100,3.95686847726445,3.95686847726445,3.40591210701243,3.40591210701243,20214.8493081324,0.0,1.0
1996-02-01,9.5,10.25,9.5,10.25,3500,3.8066076490139,4.10712930551499,3.8066076490139,4.10712930551499,8734.81142943991,0.0,1.0
1996-02-02,10.0625,10.0625,9.75,9.75,2000,4.03199889138972,4.03199889138972,3.90678153451426,3.90678153451426,4991.32081682281,0.0,1.0
1996-02-05,10.0,10.0,10.0,10.0,1000,4.00695542001463,4.00695542001463,4.00695542001463,4.00695542001463,2495.6604084114,0.0,1.0
1996-02-06,10.0,10.0,10.0,10.0,0,4.00695542001463,4.00695542001463,4.00695542001463,4.00695542001463,0,0.0,1.0
1996-02-07,9.875,9.875,9.5,9.5,900,3.95686847726445,3.95686847726445,3.8066076490139,3.8066076490139,2246.09436757026,0.0,1.0
1996-02-08,9.625,10.125,9.625,9.75,3800,3.85669459176408,4.05704236276481,3.85669459176408,3.90678153451426,9483.50955196334,0.0,1.0
1996-02-09,10.125,10.125,10.125,10.125,600,4.05704236276481,4.05704236276481,4.05704236276481,4.05704236276481,1497.39624504684,0.0,1.0
1996-02-12,10.125,10.125,9.625,9.625,1500,4.05704236276481,4.05704236276481,3.85669459176408,3.85669459176408,3743.49061261711,0.0,1.0
1996-02-13,9.75,10.125,9.625,10.125,144100,3.90678153451426,4.05704236276481,3.85669459176408,4.05704236276481,359624.664852084,0.0,1.0
1996-02-14,9.625,9.9375,9.625,9.9375,10500,3.85669459176408,3.98191194863954,3.85669459176408,3.98191194863954,26204.4342883197,0.0,1.0
1996-02-15,10.125,10.125,10.125,10.125,2000,4.05704236276481,4.05704236276481,4.05704236276481,4.05704236276481,4991.32081682281,0.0,1.0
1996-02-16,9.625,10.125,9.625,9.625,26800,3.85669459176408,4.05704236276481,3.85669459176408,3.85669459176408,66883.6989454256,0.0,1.0
1996-02-20,10.1875,10.1875,10.125,10.125,6300,4.0820858341399,4.0820858341399,4.05704236276481,4.05704236276481,15722.6605729919,0.0,1.0
1996-02-21,10.19,10.19,10.19,10.19,0,4.08308757299491,4.08308757299491,4.08308757299491,4.08308757299491,0,0.0,1.0
1996-02-22,10.25,10.75,9.625,10.0,110100,4.10712930551499,4.30747707651573,3.85669459176408,4.00695542001463,274772.210966096,0.0,1.0
1996-02-23,10.25,10.25,10.25,10.25,3100,4.10712930551499,4.10712930551499,4.10712930551499,4.10712930551499,7736.54726607536,0.0,1.0
1996-02-26,10.375,10.75,10.25,10.75,4400,4.15721624826518,4.30747707651573,4.10712930551499,4.30747707651573,10980.9057970102,0.0,1.0
1996-02-27,10.625,10.625,10.625,10.625,1000,4.25739013376554,4.25739013376554,4.25739013376554,4.25739013376554,2495.66040841141,0.0,1.0
1996-02-28,9.75,10.75,9.75,10.75,1600,3.90678153451426,4.30747707651573,3.90678153451426,4.30747707651573,3993.05665345825,0.0,1.0
1996-02-29,10.25,10.625,10.25,10.625,4300,4.10712930551499,4.25739013376554,4.10712930551499,4.25739013376554,10731.3397561691,0.0,1.0
1996-03-01,10.125,10.75,10.0,10.25,3100,4.05704236276481,4.30747707651573,4.00695542001463,4.10712930551499,7736.54726607536,0.0,1.0
1996-03-04,10.0,10.4375,9.75,9.75,16900,4.00695542001463,4.18225971964027,3.90678153451426,3.90678153451426,42176.6609021527,0.0,1.0
1996-03-05,9.75,9.75,9.75,9.75,1000,3.90678153451426,3.90678153451426,3.90678153451426,3.90678153451426,2495.66040841141,0.0,1.0
1996-03-06,10.0,10.4375,9.75,9.75,70800,4.00695542001463,4.18225971964027,3.90678153451426,3.90678153451426,176692.756915527,0.0,1.0
1996-03-07,9.75,9.75,9.75,9.75,28200,3.90678153451426,3.90678153451426,3.90678153451426,3.90678153451426,70377.6235172017,0.0,1.0
1996-03-08,10.5,10.5,9.75,9.8125,1600,4.20730319101536,4.20730319101536,3.90678153451426,3.93182500588935,3993.05665345825,0.0,1.0
1996-03-11,10.0,10.0,10.0,10.0,0,4.00695542001463,4.00695542001463,4.00695542001463,4.00695542001463,0,0.0,1.0
1996-03-12,9.625,10.25,9.625,10.25,10900,3.85669459176408,4.10712930551499,3.85669459176408,4.10712930551499,27202.6984516843,0.0,1.0
1996-03-13,9.75,10.0,9.62,9.62,31900,3.90678153451426,4.00695542001463,3.85469111405407,3.85469111405407,79611.5670283239,0.0,1.0
1996-03-14,9.625,10.25,9.625,10.25,5000,3.85669459176408,4.10712930551499,3.85669459176408,4.10712930551499,12478.302042057,0.0,1.0
1996-03-15,9.75,10.0,9.625,9.625,13000,3.95486499955444,4.05627179441481,3.90416160212425,3.90416160212425,32049.1344241282,0.12,1.0
1996-03-18,9.625,9.625,9.625,9.625,1400,3.90416160212425,3.90416160212425,3.90416160212425,3.90416160212425,3451.44524567535,0.0,1.0
1996-03-19,9.625,10.0,9.625,9.875,55800,3.90416160212425,4.05627179441481,3.90416160212425,4.00556839698462,137564.746220489,0.0,1.0
1996-03-20,9.625,9.625,9.625,9.625,59700,3.90416160212425,3.90416160212425,3.90416160212425,3.90416160212425,147179.486547727,0.0,1.0
1996-03-21,9.625,10.0,9.625,9.625,33100,3.90416160212425,4.05627179441481,3.90416160212425,3.90416160212425,81602.0268798958,0.0,1.0
1996-03-22,9.625,9.75,9.625,9.625,8400,3.90416160212425,3.95486499955444,3.90416160212425,3.90416160212425,20708.6714740521,0.0,1.0
1996-03-25,10.125,10.5,9.75,9.75,18400,4.10697519184499,4.25908538413555,3.95486499955444,3.95486499955444,45361.8518003046,0.0,1.0
1996-03-26,9.875,9.875,9.875,9.875,300,4.00556839698462,4.00556839698462,4.00556839698462,4.00556839698462,739.595409787575,0.0,1.0
1996-03-27,10.125,10.5,9.75,9.75,2900,4.10697519184499,4.25908538413555,3.95486499955444,3.95486499955444,7149.42229461322,0.0,1.0
1996-03-28,9.875,9.875,9.875,9.875,3100,4.00556839698462,4.00556839698462,4.00556839698462,4.00556839698462,7642.48590113828,0.0,1.0
1996-03-29,10.25,10.5,10.0,10.5,7300,4.15767858927518,4.25908538413555,4.05627179441481,4.25908538413555,17996.8216381643,0.0,1.0
1996-04-01,10.0,10.0,10.0,10.0,700,4.05627179441481,4.05627179441481,4.05627179441481,4.05627179441481,1725.72262283767,0.0,1.0
1996-04-02,10.0,10.0,10.0,10.0,900,4.05627179441481,4.05627179441481,4.05627179441481,4.05627179441481,2218.78622936272,0.0,1.0
1996-04-03,10.5,10.5,10.0,10.0,2600,4.25908538413555,4.25908538413555,4.05627179441481,4.05627179441481,6409.82688482564,0.0,1.0
1996-04-04,10.25,10.25,10.0,10.0,2500,4.15767858927518,4.15767858927518,4.05627179441481,4.05627179441481,6163.29508156312,0.0,1.0
1996-04-08,9.875,10.25,9.875,10.125,8200,4.00556839698462,4.15767858927518,4.00556839698462,4.10697519184499,20215.6078675271,0.0,1.0
1996-04-09,9.875,10.25,9.875,10.125,0,4.00556839698462,4.15767858927518,4.00556839698462,4.10697519184499,0,0.0,1.0
1996-04-10,10.0,10.0,10.0,10.0,1000,4.05627179441481,4.05627179441481,4.05627179441481,4.05627179441481,2465.31803262525,0.0,1.0
1996-04-11,10.0,10.0,10.0,10.0,1200,4.05627179441481,4.05627179441481,4.05627179441481,4.05627179441481,2958.3816391503,0.0,1.0
1996-04-12,9.75,10.0,9.75,10.0,226300,3.95486499955444,4.05627179441481,3.95486499955444,4.05627179441481,557901.470783093,0.0,1.0
1996-04-15,10.0,10.0,9.5,10.0,18300,4.05627179441481,4.05627179441481,3.85345820469407,4.05627179441481,45115.319997042,0.0,1.0
1996-04-16,10.0,10.0,9.5,10.0,2200,4.05627179441481,4.05627179441481,3.85345820469407,4.05627179441481,5423.69967177554,0.0,1.0
1996-04-17,9.625,9.625,9.625,9.625,2000,3.90416160212425,3.90416160212425,3.90416160212425,3.90416160212425,4930.6360652505,0.0,1.0
1996-04-18,10.0,10.25,9.625,10.0,9700,4.05627179441481,4.15767858927518,3.90416160212425,4.05627179441481,23913.5849164649,0.0,1.0
1996-04-19,10.0,10.125,9.875,10.125,19400,4.05627179441481,4.10697519184499,4.00556839698462,4.10697519184499,47827.1698329298,0.0,1.0
1996-04-22,10.0,10.0,10.0,10.0,0,4.05627179441481,4.05627179441481,4.05627179441481,4.05627179441481,0,0.0,1.0
1996-04-23,10.12,10.12,9.75,9.75,13600,4.10494705594779,4.10494705594779,3.95486499955444,3.95486499955444,33528.3252437033,0.0,1.0
1996-04-24,10.125,10.125,9.75,9.75,48300,4.10697519184499,4.10697519184499,3.95486499955444,3.95486499955444,119074.8609758,0.0,1.0
1996-04-25,10.0,10.5,9.75,9.875,2500,4.05627179441481,4.25908538413555,3.95486499955444,4.00556839698462,6163.29508156312,0.0,1.0
1996-04-26,9.75,9.75,9.75,9.75,51000,3.95486499955444,3.95486499955444,3.95486499955444,3.95486499955444,125731.219663888,0.0,1.0
1996-04-29,10.0,10.5,9.75,10.5,10900,4.05627179441481,4.25908538413555,3.95486499955444,4.25908538413555,26871.9665556152,0.0,1.0
1996-04-30,10.0,10.5,9.75,10.5,5500,4.05627179441481,4.25908538413555,3.95486499955444,4.25908538413555,13559.2491794389,0.0,1.0
1996-05-01,10.0,10.0,10.0,10.0,3500,4.05627179441481,4.05627179441481,4.05627179441481,4.05627179441481,8628.61311418836,0.0,1.0
1996-05-02,10.0,10.0,10.0,10.0,1500,4.05627179441481,4.05627179441481,4.05627179441481,4.05627179441481,3697.97704893787,0.0,1.0
1996-05-03,9.75,10.5,9.75,9.75,1000,3.95486499955444,4.25908538413555,3.95486499955444,3.95486499955444,2465.31803262525,0.0,1.0
1996-05-06,10.25,10.25,10.0,10.0,19400,4.15767858927518,4.15767858927518,4.05627179441481,4.05627179441481,47827.1698329298,0.0,1.0
1996-05-07,10.0,10.0,10.0,10.0,400,4.05627179441481,4.05627179441481,4.05627179441481,4.05627179441481,986.127213050099,0.0,1.0
1996-05-08,10.25,10.25,10.0,10.0,15200,4.15767858927518,4.15767858927518,4.05627179441481,4.05627179441481,37472.8340959038,0.0,1.0
1996-05-09,10.0,10.0,10.0,10.0,10900,4.05627179441481,4.05627179441481,4.05627179441481,4.05627179441481,26871.9665556152,0.0,1.0
1996-05-10,10.0,10.0,10.0,10.0,0,4.05627179441481,4.05627179441481,4.05627179441481,4.05627179441481,0,0.0,1.0
1996-05-13,10.0,10.5,10.0,10.5,2300,4.05627179441481,4.25908538413555,4.05627179441481,4.25908538413555,5670.23147503807,0.0,1.0
1996-05-14,10.125,10.125,10.125,10.125,400,4.10697519184499,4.10697519184499,4.10697519184499,4.10697519184499,986.1272130501,0.0,1.0
1996-05-15,10.0,10.5,10.0,10.5,5900,4.05627179441481,4.25908538413555,4.05627179441481,4.25908538413555,14545.376392489,0.0,1.0
1996-05-16,10.125,10.125,10.125,10.125,3000,4.10697519184499,4.10697519184499,4.10697519184499,4.10697519184499,7395.95409787575,0.0,1.0
1996-05-17,10.0,10.0,10.0,10.0,16600,4.05627179441481,4.05627179441481,4.05627179441481,4.05627179441481,40924.2793415791,0.0,1.0
1996-05-20,10.25,10.25,10.25,10.25,200,4.15767858927518,4.15767858927518,4.15767858927518,4.15767858927518,493.063606525049,0.0,1.0
1996-05-21,10.75,11.0,10.5,11.0,4000,4.36049217899592,4.46189897385629,4.25908538413555,4.46189897385629,9861.27213050099,0.0,1.0
1996-05-22,10.25,10.25,10.25,10.25,500,4.15767858927518,4.15767858927518,4.15767858927518,4.15767858927518,1232.65901631262,0.0,1.0
1996-05-23,10.75,11.0,10.5,11.0,2000,4.36049217899592,4.46189897385629,4.25908538413555,4.46189897385629,4930.63606525049,0.0,1.0
1996-05-24,10.625,10.625,10.625,10.625,11700,4.30978878156573,4.30978878156573,4.30978878156573,4.30978878156573,28844.2209817154,0.0,1.0
1996-05-28,11.0,11.0,10.75,10.75,200,4.46189897385629,4.46189897385629,4.36049217899592,4.36049217899592,493.063606525049,0.0,1.0
1996-05-29,10.75,10.75,10.75,10.75,200,4.36049217899592,4.36049217899592,4.36049217899592,4.36049217899592,493.063606525049,0.0,1.0
1996-05-30,11.0,11.0,10.75,10.75,1800,4.46189897385629,4.46189897385629,4.36049217899592,4.36049217899592,4437.57245872545,0.0,1.0
1996-05-31,10.75,10.75,10.75,10.75,3800,4.36049217899592,4.36049217899592,4.36049217899592,4.36049217899592,9368.20852397594,0.0,1.0
1996-06-03,10.75,10.75,10.75,10.75,100,4.36049217899592,4.36049217899592,4.36049217899592,4.36049217899592,246.531803262525,0.0,1.0
1996-06-04,10.75,10.75,10.75,10.75,6800,4.36049217899592,4.36049217899592,4.36049217899592,4.36049217899592,16764.1626218517,0.0,1.0
1996-06-05,11.25,11.5,10.875,11.25,4600,4.56330576871666,4.66471256357703,4.4111955764261,4.56330576871666,11340.4629500761,0.0,1.0
1996-06-06,11.125,11.3125,11.125,11.125,6500,4.51260237128647,4.58865746743175,4.51260237128647,4.51260237128647,16024.5672120641,0.0,1.0
1996-06-07,11.125,11.375,10.75,11.375,20300,4.51260237128647,4.61400916614684,4.36049217899592,4.61400916614684,50045.9560622926,0.0,1.0
1996-06-10,10.5,11.0,10.5,10.875,28200,4.25908538413555,4.46189897385629,4.25908538413555,4.4111955764261,69521.968520032,0.0,1.0
1996-06-11,10.75,10.75,10.75,10.75,200,4.36049217899592,4.36049217899592,4.36049217899592,4.36049217899592,493.063606525049,0.0,1.0
1996-06-12,10.75,10.75,10.75,10.75,800,4.36049217899592,4.36049217899592,4.36049217899592,4.36049217899592,1972.2544261002,0.0,1.0
1996-06-13,10.5,10.75,10.5,10.5,1500,4.25908538413555,4.36049217899592,4.25908538413555,4.25908538413555,3697.97704893787,0.0,1.0
1996-06-14,10.75,10.75,10.75,10.75,100,4.4091674405289,4.4091674405289,4.4091674405289,4.4091674405289,243.810201018596,0.12,1.0
1996-06-17,10.875,11.125,10.75,10.75,13300,4.46043682937225,4.56297560705897,4.4091674405289,4.4091674405289,32426.7567354734,0.0,1.0
1996-06-18,10.875,11.125,10.75,10.75,0,4.46043682937225,4.56297560705897,4.4091674405289,4.4091674405289,0,0.0,1.0
1996-06-19,10.88,11.12,10.88,10.88,11000,4.46248760492599,4.56092483150524,4.46248760492599,4.46248760492599,26819.1221120456,0.0,1.0
1996-06-20,10.875,11.125,10.875,10.875,1100,4.46043682937225,4.56297560705897,4.46043682937225,4.46043682937225,2681.91221120456,0.0,1.0
1996-06-21,11.1875,11.1875,11.1875,11.1875,100,4.58861030148065,4.58861030148065,4.58861030148065,4.58861030148065,243.810201018596,0.0,1.0
1996-06-24,11.0,11.0,11.0,11.0,800,4.51170621821561,4.51170621821561,4.51170621821561,4.51170621821561,1950.48160814877,0.0,1.0
1996-06-25,11.0,11.0,11.0,11.0,4200,4.51170621821561,4.51170621821561,4.51170621821561,4.51170621821561,10240.0284427811,0.0,1.0
1996-06-26,11.0,11.0,11.0,11.0,0,4.51170621821561,4.51170621821561,4.51170621821561,4.51170621821561,0,0.0,1.0
1996-06-27,11.0,11.38,11.0,11.38,34200,4.51170621821561,4.66756516029943,4.51170621821561,4.66756516029943,83383.08874836,0.0,1.0
1996-06-28,11.0,11.375,11.0,11.375,3500,4.51170621821561,4.66551438474569,4.51170621821561,4.66551438474569,8533.35703565088,0.0,1.0
1996-07-01,11.25,11.375,11.0,11.0,4400,4.61424499590233,4.66551438474569,4.51170621821561,4.51170621821561,10727.6488448182,0.0,1.0
1996-07-02,11.25,11.25,11.25,11.25,500,4.61424499590233,4.61424499590233,4.61424499590233,4.61424499590233,1219.05100509298,0.0,1.0
1996-07-03,11.25,11.375,11.0,11.0,1200,4.61424499590233,4.66551438474569,4.51170621821561,4.51170621821561,2925.72241222316,0.0,1.0
1996-07-05,11.25,11.25,11.25,11.25,0,4.61424499590233,4.61424499590233,4.61424499590233,4.61424499590233,0,0.0,1.0
1996-07-08,11.1875,11.1875,10.75,10.75,2400,4.58861030148065,4.58861030148065,4.4091674405289,4.4091674405289,5851.44482444632,0.0,1.0
1996-07-09,11.0,11.0,11.0,11.0,500,4.51170621821561,4.51170621821561,4.51170621821561,4.51170621821561,1219.05100509298,0.0,1.0
1996-07-10,11.1875,11.1875,10.75,10.75,2000,4.58861030148065,4.58861030148065,4.4091674405289,4.4091674405289,4876.20402037193,0.0,1.0
1996-07-11,11.0,11.0,11.0,11.0,2900,4.51170621821561,4.51170621821561,4.51170621821561,4.51170621821561,7070.4958295393,0.0,1.0
1996-07-12,11.3125,11.3125,11.0,11.3125,4300,4.63987969032401,4.63987969032401,4.51170621821561,4.63987969032401,10483.8386437996,0.0,1.0
1996-07-15,11.0,11.0625,11.0,11.0,2300,4.51170621821561,4.53734091263729,4.51170621821561,4.51170621821561,5607.63462342772,0.0,1.0
1996-07-16,11.0,11.5,10.875,11.5,3500,4.51170621821561,4.71678377358905,4.46043682937225,4.71678377358905,8533.35703565088,0.0,1.0
1996-07-17,11.0,11.0625,11.0,11.0,3200,4.51170621821561,4.53734091263729,4.51170621821561,4.51170621821561,7801.92643259509,0.0,1.0
1996-07-18,11.0,11.5,10.875,11.5,46500,4.51170621821561,4.71678377358905,4.46043682937225,4.71678377358905,113371.743473647,0.0,1.0
1996-07-19,11.5,11.5,11.5,11.5,2500,4.71678377358905,4.71678377358905,4.71678377358905,4.71678377358905,6095.25502546491,0.0,1.0
1996-07-22,11.0,11.5,11.0,11.0,3400,4.51170621821561,4.71678377358905,4.51170621821561,4.51170621821561,8289.54683463228,0.0,1.0
1996-07-23,11.0,11.0,11.0,11.0,0,4.51170621821561,4.51170621821561,4.51170621821561,4.51170621821561,0,0.0,1.0
1996-07-24,11.0,11.5,11.0,11.0,1700,4.51170621821561,4.71678377358905,4.51170621821561,4.51170621821561,4144.77341731614,0.0,1.0
1996-07-25,10.38,10.38,10.38,10.38,3600,4.25741004955255,4.25741004955255,4.25741004955255,4.25741004955255,8777.16723666947,0.0,1.0
1996-07-26,10.625,10.75,10.625,10.625,4000,4.35789805168554,4.4091674405289,4.35789805168554,4.35789805168554,9752.40804074385,0.0,1.0
1996-07-29,10.25,10.25,10.25,10.25,400,4.20408988515546,4.20408988515546,4.20408988515546,4.20408988515546,975.240804074385,0.0,1.0
1996-07-30,10.25,10.25,10.25,10.25,0,4.20408988515546,4.20408988515546,4.20408988515546,4.20408988515546,0,0.0,1.0
1996-07-31,10.25,10.25,10.25,10.25,1200,4.20408988515546,4.20408988515546,4.20408988515546,4.20408988515546,2925.72241222316,0.0,1.0
1996-08-01,10.75,10.75,10.75,10.75,0,4.4091674405289,4.4091674405289,4.4091674405289,4.4091674405289,0,0.0,1.0
1996-08-02,11.0,11.0,11.0,11.0,500,4.51170621821561,4.51170621821561,4.51170621821561,4.51170621821561,1219.05100509298,0.0,1.0
1996-08-05,10.5,10.625,10.5,10.625,400,4.30662866284218,4.35789805168554,4.30662866284218,4.35789805168554,975.240804074385,0.0,1.0
1996-08-06,11.0,11.0,11.0,11.0,1300,4.51170621821561,4.51170621821561,4.51170621821561,4.51170621821561,3169.53261324176,0.0,1.0
1996-08-07,10.5,10.625,10.5,10.625,0,4.30662866284218,4.35789805168554,4.30662866284218,4.35789805168554,0,0.0,1.0
1996-08-08,11.0,11.0,11.0,11.0,700,4.51170621821561,4.51170621821561,4.51170621821561,4.51170621821561,1706.67140713018,0.0,1.0
1996-08-09,10.75,10.75,10.75,10.75,0,4.4091674405289,4.4091674405289,4.4091674405289,4.4091674405289,0,0.0,1.0
1996-08-12,11.0,11.75,11.0,11.5,60100,4.51170621821561,4.81932255127577,4.51170621821561,4.71678377358905,146529.930812177,0.0,1.0
1996-08-13,11.25,11.25,11.25,11.25,3200,4.61424499590233,4.61424499590233,4.61424499590233,4.61424499590233,7801.92643259509,0.0,1.0
1996-08-14,11.0,11.75,11.0,11.5,4800,4.51170621821561,4.81932255127577,4.51170621821561,4.71678377358905,11702.8896488926,0.0,1.0
1996-08-15,11.25,11.25,11.25,11.25,55100,4.61424499590233,4.61424499590233,4.61424499590233,4.61424499590233,134339.420761247,0.0,1.0
1996-08-16,11.25,11.25,10.75,11.25,41500,4.61424499590233,4.61424499590233,4.4091674405289,4.61424499590233,101181.233422718,0.0,1.0
1996-08-19,11.0,11.25,11.0,11.25,133100,4.51170621821561,4.61424499590233,4.51170621821561,4.61424499590233,324511.377555752,0.0,1.0
1996-08-20,11.75,11.75,11.0,11.25,18500,4.81932255127577,4.81932255127577,4.51170621821561,4.61424499590233,45104.8871884403,0.0,1.0
1996-08-21,11.0,11.25,11.0,11.25,1700,4.51170621821561,4.61424499590233,4.51170621821561,4.61424499590233,4144.77341731614,0.0,1.0
1996-08-22,11.75,11.75,11.0,11.25,3500,4.81932255127577,4.81932255127577,4.51170621821561,4.61424499590233,8533.35703565087,0.0,1.0
1996-08-23,11.0,11.75,11.0,11.75,900,4.51170621821561,4.81932255127577,4.51170621821561,4.81932255127577,2194.29180916737,0.0,1.0
1996-08-26,11.0,11.0,10.5,10.5,2700,4.51170621821561,4.51170621821561,4.30662866284218,4.30662866284218,6582.87542750211,0.0,1.0
1996-08-27,11.0,11.125,10.75,10.75,7500,4.51170621821561,4.56297560705897,4.4091674405289,4.4091674405289,18285.7650763947,0.0,1.0
1996-08-28,11.0,11.0,10.5,10.5,19900,4.51170621821561,4.51170621821561,4.30662866284218,4.30662866284218,48518.2300027007,0.0,1.0
1996-08-29,11.0,11.125,10.75,10.75,1500,4.51170621821561,4.56297560705897,4.4091674405289,4.4091674405289,3657.15301527895,0.0,1.0
1996-08-30,10.75,11.5,10.75,11.0,2700,4.4091674405289,4.71678377358905,4.4091674405289,4.51170621821561,6582.8754275021,0.0,1.0
1996-09-03,11.375,11.375,11.0,11.0625,15600,4.66551438474569,4.66551438474569,4.51170621821561,4.53734091263729,38034.391358901,0.0,1.0
1996-09-04,11.375,11.375,11.0,11.0625,700,4.66551438474569,4.66551438474569,4.51170621821561,4.53734091263729,1706.67140713018,0.0,1.0
1996-09-05,11.0,11.375,11.0,11.375,1900,4.51170621821561,4.66551438474569,4.51170621821561,4.66551438474569,4632.39381935333,0.0,1.0
1996-09-06,11.0,11.0,11.0,11.0,2200,4.51170621821561,4.51170621821561,4.51170621821561,4.51170621821561,5363.82442240912,0.0,1.0
1996-09-09,11.375,11.375,10.625,10.625,900,4.66551438474569,4.66551438474569,4.35789805168554,4.35789805168554,2194.29180916737,0.0,1.0
1996-09-10,11.375,11.375,10.625,10.625,800,4.66551438474569,4.66551438474569,4.35789805168554,4.35789805168554,1950.48160814877,0.0,1.0
1996-09-11,10.6875,10.6875,10.6875,10.6875,21100,4.38353274610722,4.38353274610722,4.38353274610722,4.38353274610722,51443.9524149238,0.0,1.0
1996-09-12,11.375,11.375,11.0,11.0,0,4.66551438474569,4.66551438474569,4.51170621821561,4.51170621821561,0,0.0,1.0
1996-09-13,10.69,11.25,10.69,11.0,47000,4.38455813388408,4.61424499590233,4.38455813388408,4.51170621821561,114590.79447874,0.0,1.0
1996-09-16,10.625,10.625,10.625,10.625,100,4.35789805168554,4.35789805168554,4.35789805168554,4.35789805168554,243.810201018596,0.0,1.0
1996-09-17,10.625,10.625,10.625,10.625,15700,4.35789805168554,4.35789805168554,4.35789805168554,4.35789805168554,38278.2015599196,0.0,1.0
1996-09-18,10.875,11.375,10.625,10.625,14600,4.46043682937225,4.66551438474569,4.35789805168554,4.35789805168554,35596.2893487151,0.0,1.0
1996-09-19,11.125,11.375,10.75,11.125,17300,4.56297560705897,4.66551438474569,4.4091674405289,4.56297560705897,42179.1647762172,0.0,1.0
1996-09-20,11.3125,11.375,10.75,11.0625,7800,4.68909830361364,4.71500492407559,4.45593871945605,4.58547182176582,18817.58374142,0.12,1.0
1996-09-23,11.875,11.875,11.625,11.625,4000,4.92225788777122,4.92225788777122,4.81863140592341,4.81863140592341,9650.04294431794,0.0,1.0
1996-09-24,11.875,11.875,11.625,11.625,3600,4.92225788777122,4.92225788777122,4.81863140592341,4.81863140592341,8685.03864988615,0.0,1.0
1996-09-25,11.375,11.875,11.25,11.25,17800,4.71500492407559,4.92225788777122,4.66319168315168,4.66319168315168,42942.6911022148,0.0,1.0
1996-09-26,11.625,12.0,11.5,11.5,500,4.81863140592341,4.97407112869513,4.7668181649995,4.7668181649995,1206.25536803974,0.0,1.0
1996-09-27,11.5,11.5,11.5,11.5,9300,4.7668181649995,4.7668181649995,4.7668181649995,4.7668181649995,22436.3498455392,0.0,1.0
1996-09-30,11.75,12.0,11.5,11.5,9900,4.87044464684731,4.97407112869513,4.7668181649995,4.7668181649995,23883.8562871869,0.0,1.0
1996-10-01,11.75,12.0,11.5,12.0,2200,4.87044464684731,4.97407112869513,4.7668181649995,4.97407112869513,5307.52361937487,0.0,1.0
1996-10-02,12.0,12.0,11.75,12.0,20100,4.97407112869513,4.97407112869513,4.87044464684731,4.97407112869513,48491.4657951976,0.0,1.0
1996-10-03,11.75,12.0,11.75,12.0,3500,4.87044464684731,4.97407112869513,4.87044464684731,4.97407112869513,8443.7875762782,0.0,1.0
1996-10-04,12.0,12.0,11.75,12.0,44000,4.97407112869513,4.97407112869513,4.87044464684731,4.97407112869513,106150.472387497,0.0,1.0
1996-10-07,12.0,12.0,11.75,11.75,14000,4.97407112869513,4.97407112869513,4.87044464684731,4.87044464684731,33775.1503051128,0.0,1.0
1996-10-08,11.75,12.0,11.75,11.75,15000,4.87044464684731,4.97407112869513,4.87044464684731,4.87044464684731,36187.6610411923,0.0,1.0
1996-10-09,12.0,12.0,11.75,11.75,300,4.97407112869513,4.97407112869513,4.87044464684731,4.87044464684731,723.753220823845,0.0,1.0
1996-10-10,11.75,12.0,11.75,11.75,60900,4.87044464684731,4.97407112869513,4.87044464684731,4.87044464684731,146921.903827241,0.0,1.0
1996-10-11,11.75,11.75,11.75,11.75,23700,4.87044464684731,4.87044464684731,4.87044464684731,4.87044464684731,57176.5044450838,0.0,1.0
1996-10-14,12.0,12.0,11.5,11.5,7900,4.97407112869513,4.97407112869513,4.7668181649995,4.7668181649995,19058.8348150279,0.0,1.0
1996-10-15,12.125,12.25,11.75,12.0,68100,5.02588436961904,5.07769761054294,4.87044464684731,4.97407112869513,164291.981127013,0.0,1.0
1996-10-16,12.0,12.0,11.5,11.5,89800,4.97407112869513,4.97407112869513,4.7668181649995,4.7668181649995,216643.464099938,0.0,1.0
1996-10-17,12.125,12.25,11.75,12.0,105500,5.02588436961904,5.07769761054294,4.87044464684731,4.97407112869513,254519.882656385,0.0,1.0
1996-10-18,12.125,12.25,11.875,12.25,10800,5.02588436961904,5.07769761054294,4.92225788777122,5.07769761054294,26055.1159496584,0.0,1.0
1996-10-21,12.25,12.25,12.0,12.0,4300,5.07769761054294,5.07769761054294,4.97407112869513,4.97407112869513,10373.7961651418,0.0,1.0
1996-10-22,12.125,12.75,12.0,12.75,8200,5.02588436961904,5.28495057423857,4.97407112869513,5.28495057423857,19782.5880358518,0.0,1.0
1996-10-23,12.25,12.25,12.0,12.0,8200,5.07769761054294,5.07769761054294,4.97407112869513,4.97407112869513,19782.5880358518,0.0,1.0
1996-10-24,12.125,12.75,12.0,12.5,6600,5.02588436961904,5.28495057423857,4.97407112869513,5.18132409239076,15922.5708581246,0.0,1.0
1996-10-25,12.5,12.75,12.0,12.75,2800,5.18132409239076,5.28495057423857,4.97407112869513,5.28495057423857,6755.03006102256,0.0,1.0
1996-10-28,12.75,13.0,12.0,12.0,14900,5.28495057423857,5.38857705608639,4.97407112869513,4.97407112869513,35946.4099675844,0.0,1.0
1996-10-29,12.5,13.0,12.25,12.25,3500,5.18132409239076,5.38857705608639,5.07769761054294,5.07769761054294,8443.7875762782,0.0,1.0
1996-10-30,12.75,13.0,12.0,12.5,39900,5.28495057423857,5.38857705608639,4.97407112869513,5.18132409239076,96259.1783695715,0.0,1.0
1996-10-31,12.5,13.0,12.25,12.25,1900,5.18132409239076,5.38857705608639,5.07769761054294,5.07769761054294,4583.77039855102,0.0,1.0
1996-11-01,13.5,13.5,12.25,12.25,17100,5.59583001978202,5.59583001978202,5.07769761054294,5.07769761054294,41253.9335869592,0.0,1.0
1996-11-04,12.75,13.5,12.75,13.5,1000,5.28495057423857,5.59583001978202,5.28495057423857,5.59583001978202,2412.51073607949,0.0,1.0
1996-11-05,12.75,13.5,12.75,13.5,12600,5.28495057423857,5.59583001978202,5.28495057423857,5.59583001978202,30397.6352746015,0.0,1.0
1996-11-06,12.75,12.75,12.625,12.75,7200,5.28495057423857,5.28495057423857,5.23313733331467,5.28495057423857,17370.0772997723,0.0,1.0
1996-11-07,12.75,13.25,12.625,13.25,10600,5.28495057423857,5.4922035379342,5.23313733331467,5.4922035379342,25572.6138024426,0.0,1.0
1996-11-08,13.0,13.25,12.75,13.25,3400,5.38857705608639,5.4922035379342,5.28495057423857,5.4922035379342,8202.53650267025,0.0,1.0
1996-11-11,13.0,13.5,13.0,13.5,200,5.38857705608639,5.59583001978202,5.38857705608639,5.59583001978202,482.502147215897,0.0,1.0
1996-11-12,13.0,13.5,13.0,13.0,1600,5.38857705608639,5.59583001978202,5.38857705608639,5.38857705608639,3860.01717772718,0.0,1.0
1996-11-13,12.75,12.75,12.75,12.75,600,5.28495057423857,5.28495057423857,5.28495057423857,5.28495057423857,1447.50644164769,0.0,1.0
1996-11-14,12.75,13.0,12.75,13.0,0,5.28495057423857,5.38857705608639,5.28495057423857,5.38857705608639,0,0.0,1.0
1996-11-15,13.12,13.12,13.12,13.12,400,5.43831776737334,5.43831776737334,5.43831776737334,5.43831776737334,965.004294431794,0.0,1.0
1996-11-18,13.5,13.625,12.75,13.375,8500,5.59583001978202,5.64764326070593,5.28495057423857,5.54401677885811,20506.3412566756,0.0,1.0
1996-11-19,13.5,13.625,12.75,13.375,1300,5.59583001978202,5.64764326070593,5.28495057423857,5.54401677885811,3136.26395690333,0.0,1.0
1996-11-20,13.25,13.25,13.1875,13.1875,4900,5.4922035379342,5.4922035379342,5.46629691747225,5.46629691747225,11821.3026067895,0.0,1.0
1996-11-21,13.0,13.0,12.75,13.0,0,5.38857705608639,5.38857705608639,5.28495057423857,5.38857705608639,0,0.0,1.0
1996-11-22,12.75,12.75,12.75,12.75,300,5.28495057423857,5.28495057423857,5.28495057423857,5.28495057423857,723.753220823846,0.0,1.0
1996-11-25,13.5,13.5,12.75,12.75,3300,5.59583001978202,5.59583001978202,5.28495057423857,5.28495057423857,7961.2854290623,0.0,1.0
1996-11-26,13.5,13.5,12.75,12.75,4000,5.59583001978202,5.59583001978202,5.28495057423857,5.28495057423857,9650.04294431794,0.0,1.0
1996-11-27,13.0,13.0,13.0,13.0,14700,5.38857705608639,5.38857705608639,5.38857705608639,5.38857705608639,35463.9078203684,0.0,1.0
1996-11-29,12.75,12.75,12.75,12.75,1200,5.28495057423857,5.28495057423857,5.28495057423857,5.28495057423857,2895.01288329538,0.0,1.0
1996-12-02,12.5,12.75,12.5,12.5,6900,5.18132409239076,5.28495057423857,5.18132409239076,5.18132409239076,16646.3240789484,0.0,1.0
1996-12-03,11.75,12.75,11.75,11.75,13800,4.87044464684731,5.28495057423857,4.87044464684731,4.87044464684731,33292.6481578969,0.0,1.0
1996-12-04,12.0,12.0,12.0,12.0,500,4.97407112869513,4.97407112869513,4.97407112869513,4.97407112869513,1206.25536803974,0.0,1.0
1996-12-05,12.0,12.75,12.0,12.75,200,4.97407112869513,5.28495057423857,4.97407112869513,5.28495057423857,482.502147215897,0.0,1.0
1996-12-06,12.375,12.5,11.875,11.875,16200,5.12951085146685,5.18132409239076,4.92225788777122,4.92225788777122,39082.6739244877,0.0,1.0
1996-12-09,12.375,12.375,12.375,12.375,1700,5.12951085146685,5.12951085146685,5.12951085146685,5.12951085146685,4101.26825133513,0.0,1.0
1996-12-10,13.25,13.25,12.25,12.5,8400,5.4922035379342,5.4922035379342,5.07769761054294,5.18132409239076,20265.0901830677,0.0,1.0
1996-12-11,12.125,12.75,12.125,12.25,9300,5.02588436961904,5.28495057423857,5.02588436961904,5.07769761054294,22436.3498455392,0.0,1.0
1996-12-12,12.25,13.0,12.125,13.0,9100,5.07769761054294,5.38857705608639,5.02588436961904,5.38857705608639,21953.8476983233,0.0,1.0
1996-12-13,12.5,12.5,12.25,12.25,1100,5.18132409239076,5.18132409239076,5.07769761054294,5.07769761054294,2653.76180968743,0.0,1.0
1996-12-16,12.5,12.5,12.5,12.5,0,5.18132409239076,5.18132409239076,5.18132409239076,5.18132409239076,0,0.0,1.0
1996-12-17,12.125,12.125,12.125,12.125,100,5.02588436961904,5.02588436961904,5.02588436961904,5.02588436961904,241.251073607948,0.0,1.0
1996-12-18,12.125,12.125,12.125,12.125,300,5.02588436961904,5.02588436961904,5.02588436961904,5.02588436961904,723.753220823845,0.0,1.0
1996-12-19,12.875,12.875,12.5625,12.5625,7200,5.33676381516248,5.33676381516248,5.20723071285271,5.20723071285271,17370.0772997723,0.0,1.0
1996-12-20,12.88,12.88,12.88,12.88,0,5.38857705608639,5.38857705608639,5.38857705608639,5.38857705608639,0,0.12,1.0
1996-12-23,12.25,12.375,12.25,12.375,6300,5.12500535225608,5.17730132523828,5.12500535225608,5.17730132523828,15058.5208591103,0.0,1.0
1996-12-24,12.25,12.25,12.25,12.25,800,5.12500535225608,5.12500535225608,5.12500535225608,5.12500535225608,1912.19312496638,0.0,1.0
1996-12-26,12.25,12.25,12.25,12.25,100,5.12500535225608,5.12500535225608,5.12500535225608,5.12500535225608,239.024140620798,0.0,1.0
1996-12-27,12.375,12.875,12.25,12.25,13400,5.17730132523828,5.3864852171671,5.12500535225608,5.12500535225608,32029.234843187,0.0,1.0
1996-12-30,12.25,12.25,12.25,12.25,400,5.12500535225608,5.12500535225608,5.12500535225608,5.12500535225608,956.096562483192,0.0,1.0
1996-12-31,13.0,13.0,12.25,12.25,9300,5.43878119014931,5.43878119014931,5.12500535225608,5.12500535225608,22229.2450777342,0.0,1.0
1997-01-02,13.0,13.0,13.0,13.0,0,5.43878119014931,5.43878119014931,5.43878119014931,5.43878119014931,0,0.0,1.0
1997-01-03,12.25,13.0,12.25,13.0,5200,5.12500535225608,5.43878119014931,5.12500535225608,5.43878119014931,12429.2553122815,0.0,1.0
1997-01-06,12.88,12.88,12.63,12.63,6700,5.38857705608639,5.38857705608639,5.28398511012198,5.28398511012198,16014.6174215935,0.0,1.0
1997-01-07,13.0,13.63,12.75,13.5,51300,5.43878119014931,5.70235289397962,5.3341892441849,5.64796508207812,122619.384138469,0.0,1.0
1997-01-08,12.63,12.75,12.63,12.75,1300,5.28398511012198,5.3341892441849,5.28398511012198,5.3341892441849,3107.31382807038,0.0,1.0
1997-01-09,12.38,12.5,12.25,12.5,10100,5.17939316415757,5.22959729822049,5.12500535225608,5.22959729822049,24141.4382027006,0.0,1.0
1997-01-10,12.38,12.38,12.38,12.38,0,5.17939316415757,5.17939316415757,5.17939316415757,5.17939316415757,0,0.0,1.0
1997-01-13,12.63,12.75,12.38,12.38,22600,5.28398511012198,5.3341892441849,5.17939316415757,5.17939316415757,54019.4557803004,0.0,1.0
1997-01-14,12.75,12.75,12.5,12.75,8500,5.3341892441849,5.3341892441849,5.22959729822049,5.3341892441849,20317.0519527678,0.0,1.0
1997-01-15,12.5,12.75,12.38,12.5,1000,5.22959729822049,5.3341892441849,5.17939316415757,5.22959729822049,2390.24140620798,0.0,1.0
1997-01-16,12.63,12.63,12.63,12.63,500,5.28398511012198,5.28398511012198,5.28398511012198,5.28398511012198,1195.12070310399,0.0,1.0
1997-01-17,12.62,12.62,12.62,12.62,0,5.2798014322834,5.2798014322834,5.2798014322834,5.2798014322834,0,0.0,1.0
1997-01-20,12.5,12.5,12.5,12.5,800,5.22959729822049,5.22959729822049,5.22959729822049,5.22959729822049,1912.19312496638,0.0,1.0
1997-01-21,12.38,12.38,12.38,12.38,500,5.17939316415757,5.17939316415757,5.17939316415757,5.17939316415757,1195.12070310399,0.0,1.0
1997-01-22,12.75,12.75,12.69,12.75,800,5.3341892441849,5.3341892441849,5.30908717715344,5.3341892441849,1912.19312496638,0.0,1.0
1997-01-23,12.38,12.44,12.38,12.38,6700,5.17939316415757,5.20449523118903,5.17939316415757,5.17939316415757,16014.6174215935,0.0,1.0
1997-01-24,12.38,12.38,12.38,12.38,0,5.17939316415757,5.17939316415757,5.17939316415757,5.17939316415757,0,0.0,1.0
1997-01-27,12.88,13.0,12.38,13.0,29900,5.38857705608639,5.43878119014931,5.17939316415757,5.43878119014931,71468.2180456187,0.0,1.0
1997-01-28,13.0,13.0,12.75,13.0,13800,5.43878119014931,5.43878119014931,5.3341892441849,5.43878119014931,32985.3314056701,0.0,1.0
1997-01-29,13.0,13.0,12.63,13.0,11700,5.43878119014931,5.43878119014931,5.28398511012198,5.43878119014931,27965.8244526334,0.0,1.0
1997-01-30,12.5,13.0,11.75,13.0,26600,5.22959729822049,5.43878119014931,4.91582146032726,5.43878119014931,63580.4214051323,0.0,1.0
1997-01-31,12.25,12.5,11.75,12.13,15900,5.12500535225608,5.22959729822049,4.91582146032726,5.07480121819316,38004.8383587069,0.0,1.0
1997-02-03,12.5,12.5,12.0,12.0,26500,5.22959729822049,5.22959729822049,5.02041340629167,5.02041340629167,63341.3972645115,0.0,1.0
1997-02-04,12.5,12.5,11.88,12.5,7800,5.22959729822049,5.22959729822049,4.97020927222875,5.22959729822049,18643.8829684222,0.0,1.0
1997-02-05,11.88,12.5,11.88,12.19,19400,4.97020927222875,5.22959729822049,4.97020927222875,5.09990328522462,46370.6832804349,0.0,1.0
1997-02-06,12.0,12.38,11.88,12.38,135100,5.02041340629167,5.17939316415757,4.97020927222875,5.17939316415757,322921.613978698,0.0,1.0
1997-02-07,11.94,12.38,11.63,11.75,6300,4.99531133926021,5.17939316415757,4.86561732626434,4.91582146032726,15058.5208591103,0.0,1.0
1997-02-10,12.0,12.5,11.89,12.38,4700,5.02041340629167,5.22959729822049,4.97439295006733,5.17939316415757,11234.1346091775,0.0,1.0
1997-02-11,12.5,12.5,11.63,11.63,2700,5.22959729822049,5.22959729822049,4.86561732626434,4.86561732626434,6453.65179676155,0.0,1.0
1997-02-12,11.0,12.0,11.0,11.88,25800,4.60204562243403,5.02041340629167,4.60204562243403,4.97020927222875,61668.2282801659,0.0,1.0
1997-02-13,11.5,11.63,11.0,11.0,36400,4.81122951436285,4.86561732626434,4.60204562243403,4.60204562243403,87004.7871859705,0.0,1.0
1997-02-14,11.0,11.5,10.75,11.5,15600,4.60204562243403,4.81122951436285,4.49745367646962,4.81122951436285,37287.7659368445,0.0,1.0
1997-02-18,11.5,11.5,11.25,11.5,2500,4.81122951436285,4.81122951436285,4.70663756839844,4.81122951436285,5975.60351551995,0.0,1.0
1997-02-19,11.13,11.5,10.75,11.0,30200,4.65643343433552,4.81122951436285,4.49745367646962,4.60204562243403,72185.2904674811,0.0,1.0
1997-02-20,11.0,11.38,11.0,11.25,104300,4.60204562243403,4.76102538029993,4.60204562243403,4.70663756839844,249302.178667492,0.0,1.0
1997-02-21,11.5,11.5,11.0,11.0,6800,4.81122951436285,4.81122951436285,4.60204562243403,4.60204562243403,16253.6415622143,0.0,1.0
1997-02-24,11.0,11.25,11.0,11.0,3500,4.60204562243403,4.70663756839844,4.60204562243403,4.60204562243403,8365.84492172793,0.0,1.0
1997-02-25,11.25,11.5,11.13,11.5,11200,4.70663756839844,4.81122951436285,4.65643343433552,4.81122951436285,26770.7037495294,0.0,1.0
1997-02-26,11.25,11.5,11.0,11.5,4400,4.70663756839844,4.81122951436285,4.60204562243403,4.81122951436285,10517.0621873151,0.0,1.0
1997-02-27,11.5,11.5,11.25,11.25,4000,4.81122951436285,4.81122951436285,4.70663756839844,4.70663756839844,9560.96562483192,0.0,1.0
1997-02-28,11.13,11.38,11.13,11.13,3600,4.65643343433552,4.76102538029993,4.65643343433552,4.65643343433552,8604.86906234874,0.0,1.0
1997-03-03,11.75,11.75,11.13,11.56,19800,4.91582146032726,4.91582146032726,4.65643343433552,4.83633158139431,47326.779842918,0.0,1.0
1997-03-04,11.25,11.25,11.25,11.25,100,4.70663756839844,4.70663756839844,4.70663756839844,4.70663756839844,239.024140620798,0.0,1.0
1997-03-05,11.25,11.25,11.25,11.25,0,4.70663756839844,4.70663756839844,4.70663756839844,4.70663756839844,0,0.0,1.0
1997-03-06,12.13,12.13,11.5,11.5,3000,5.07480121819316,5.07480121819316,4.81122951436285,4.81122951436285,7170.72421862395,0.0,1.0
1997-03-07,11.25,12.13,11.25,12.13,11800,4.70663756839844,5.07480121819316,4.70663756839844,5.07480121819316,28204.8485932542,0.0,1.0
1997-03-10,11.63,12.0,11.63,11.63,4300,4.86561732626434,5.02041340629167,4.86561732626434,4.86561732626434,10278.0380466943,0.0,1.0
1997-03-11,11.38,12.0,11.25,12.0,2100,4.76102538029993,5.02041340629167,4.70663756839844,5.02041340629167,5019.50695303676,0.0,1.0
1997-03-12,11.25,11.25,11.25,11.25,100,4.70663756839844,4.70663756839844,4.70663756839844,4.70663756839844,239.024140620798,0.0,1.0
1997-03-13,11.38,11.5,11.25,11.25,3400,4.76102538029993,4.81122951436285,4.70663756839844,4.70663756839844,8126.82078110714,0.0,1.0
1997-03-14,11.25,11.38,11.25,11.25,2300,4.70663756839844,4.76102538029993,4.70663756839844,4.70663756839844,5497.55523427836,0.0,1.0
1997-03-17,11.5,11.63,11.25,11.25,3800,4.81122951436285,4.86561732626434,4.70663756839844,4.70663756839844,9082.91734359033,0.0,1.0
1997-03-18,11.25,12.0,11.25,12.0,1200,4.70663756839844,5.02041340629167,4.70663756839844,5.02041340629167,2868.28968744958,0.0,1.0
1997-03-19,11.25,11.5,11.25,11.5,11100,4.70663756839844,4.81122951436285,4.70663756839844,4.81122951436285,26531.6796089086,0.0,1.0
1997-03-20,11.75,12.0,11.25,11.25,4100,4.91582146032726,5.02041340629167,4.70663756839844,4.70663756839844,9799.98976545272,0.0,1.0
1997-03-21,11.75,11.75,11.25,11.25,900,4.96602559439017,4.96602559439017,4.75470535633102,4.75470535633102,2129.46949205134,0.12,1.0
1997-03-24,11.25,11.63,11.25,11.63,1700,4.75470535633102,4.91530873725598,4.75470535633102,4.91530873725598,4022.33126276364,0.0,1.0
1997-03-25,11.63,11.63,11.25,11.63,1500,4.91530873725598,4.91530873725598,4.75470535633102,4.91530873725598,3549.11582008557,0.0,1.0
1997-03-26,12.0,12.0,11.25,11.27,2000,5.07168571341975,5.07168571341975,4.75470535633102,4.76315816585338,4732.15442678076,0.0,1.0
1997-03-27,12.0,12.0,11.25,11.75,1900,5.07168571341975,5.07168571341975,4.75470535633102,4.96602559439017,4495.54670544172,0.0,1.0
1997-03-31,12.0,12.0,11.25,11.5,3500,5.07168571341975,5.07168571341975,4.75470535633102,4.86036547536059,8281.27024686633,0.0,1.0
1997-04-01,11.5,11.5,11.5,11.5,800,4.86036547536059,4.86036547536059,4.86036547536059,4.86036547536059,1892.8617707123,0.0,1.0
1997-04-02,12.0,12.0,11.25,12.0,800,5.07168571341975,5.07168571341975,4.75470535633102,5.07168571341975,1892.8617707123,0.0,1.0
1997-04-03,11.13,11.63,11.13,11.5,19800,4.70398849919682,4.91530873725598,4.70398849919682,4.86036547536059,46848.3288251295,0.0,1.0
1997-04-04,11.0,11.0,11.0,11.0,200,4.64904523730144,4.64904523730144,4.64904523730144,4.64904523730144,473.215442678076,0.0,1.0
1997-04-07,11.25,11.5,11.0,11.5,1300,4.75470535633102,4.86036547536059,4.64904523730144,4.86036547536059,3075.90037740749,0.0,1.0
1997-04-08,10.88,11.75,10.88,11.0,10700,4.59832838016724,4.96602559439017,4.59832838016724,4.64904523730144,25317.0261832771,0.0,1.0
1997-04-09,11.0,11.25,10.88,11.0,15400,4.64904523730144,4.75470535633102,4.59832838016724,4.64904523730144,36437.5890862118,0.0,1.0
1997-04-10,11.0,11.13,10.88,10.88,2300,4.64904523730144,4.70398849919682,4.59832838016724,4.59832838016724,5441.97759079787,0.0,1.0
1997-04-11,10.88,10.88,10.88,10.88,1500,4.59832838016724,4.59832838016724,4.59832838016724,4.59832838016724,3549.11582008557,0.0,1.0
1997-04-14,10.88,10.88,10.88,10.88,200,4.59832838016724,4.59832838016724,4.59832838016724,4.59832838016724,473.215442678076,0.0,1.0
1997-04-15,10.88,10.88,10.88,10.88,2900,4.59832838016724,4.59832838016724,4.59832838016724,4.59832838016724,6861.6239188321,0.0,1.0
1997-04-16,11.5,11.5,11.0,11.25,3100,4.86036547536059,4.86036547536059,4.64904523730144,4.75470535633102,7334.83936151018,0.0,1.0
1997-04-17,11.0,11.5,10.88,10.88,5900,4.64904523730144,4.86036547536059,4.59832838016724,4.59832838016724,13959.8555590032,0.0,1.0
1997-04-18,11.0,11.0,11.0,11.0,0,4.64904523730144,4.64904523730144,4.64904523730144,4.64904523730144,0,0.0,1.0
1997-04-21,10.63,11.5,10.63,11.5,3000,4.49266826113766,4.86036547536059,4.49266826113766,4.86036547536059,7098.23164017114,0.0,1.0
1997-04-22,10.62,10.62,10.62,10.62,0,4.48844185637648,4.48844185637648,4.48844185637648,4.48844185637648,0,0.0,1.0
1997-04-23,10.5,10.75,10.5,10.5,9200,4.43772499924228,4.54338511827186,4.43772499924228,4.43772499924228,21767.9103631915,0.0,1.0
1997-04-24,10.75,10.75,10.5,10.5,16800,4.54338511827186,4.54338511827186,4.43772499924228,4.43772499924228,39750.0971849584,0.0,1.0
1997-04-25,11.0,11.0,10.56,11.0,6200,4.64904523730144,4.64904523730144,4.46308342780938,4.64904523730144,14669.6787230203,0.0,1.0
1997-04-28,10.63,10.75,10.5,10.75,16500,4.49266826113766,4.54338511827186,4.43772499924228,4.54338511827186,39040.2740209413,0.0,1.0
1997-04-29,10.62,10.62,10.62,10.62,0,4.48844185637648,4.48844185637648,4.48844185637648,4.48844185637648,0,0.0,1.0
1997-04-30,10.5,10.88,10.5,10.5,4500,4.43772499924228,4.59832838016724,4.43772499924228,4.43772499924228,10647.3474602567,0.0,1.0
1997-05-01,11.0,11.0,10.63,10.63,14200,4.64904523730144,4.64904523730144,4.49266826113766,4.49266826113766,33598.2964301434,0.0,1.0
1997-05-02,10.63,11.0,10.63,11.0,17800,4.49266826113766,4.64904523730144,4.49266826113766,4.64904523730144,42116.1743983488,0.0,1.0
1997-05-05,11.38,11.5,11.0,11.13,34000,4.8096486182264,4.86036547536059,4.64904523730144,4.70398849919682,80446.6252552728,0.0,1.0
1997-05-06,11.5,11.5,11.0,11.5,6900,4.86036547536059,4.86036547536059,4.64904523730144,4.86036547536059,16325.9327723936,0.0,1.0
1997-05-07,11.5,11.5,11.38,11.5,1300,4.86036547536059,4.86036547536059,4.8096486182264,4.86036547536059,3075.9003774075,0.0,1.0
1997-05-08,11.0,11.5,11.0,11.25,19800,4.64904523730144,4.86036547536059,4.64904523730144,4.75470535633102,46848.3288251295,0.0,1.0
1997-05-09,11.25,11.5,11.0,11.0,4300,4.75470535633102,4.86036547536059,4.64904523730144,4.64904523730144,10174.1320175786,0.0,1.0
1997-05-12,11.44,11.5,11.25,11.5,16200,4.8350070467935,4.86036547536059,4.75470535633102,4.86036547536059,38330.4508569241,0.0,1.0
1997-05-13,11.44,11.5,11.13,11.38,9400,4.8350070467935,4.86036547536059,4.70398849919682,4.8096486182264,22241.1258058695,0.0,1.0
1997-05-14,11.38,11.5,11.13,11.5,7900,4.8096486182264,4.86036547536059,4.70398849919682,4.86036547536059,18692.009985784,0.0,1.0
1997-05-15,11.25,11.44,11.0,11.0,15500,4.75470535633102,4.8350070467935,4.64904523730144,4.64904523730144,36674.1968075508,0.0,1.0
1997-05-16,11.75,11.75,11.25,11.5,3700,4.96602559439017,4.96602559439017,4.75470535633102,4.86036547536059,8754.48568954441,0.0,1.0
1997-05-19,11.63,11.75,11.25,11.5,6600,4.91530873725598,4.96602559439017,4.75470535633102,4.86036547536059,15616.1096083765,0.0,1.0
1997-05-20,11.69,12.0,11.25,12.0,1500,4.94066716582307,5.07168571341975,4.75470535633102,5.07168571341975,3549.11582008557,0.0,1.0
1997-05-21,11.69,11.69,11.69,11.69,500,4.94066716582307,4.94066716582307,4.94066716582307,4.94066716582307,1183.03860669519,0.0,1.0
1997-05-22,11.56,12.0,11.56,12.0,700,4.88572390392769,5.07168571341975,4.88572390392769,5.07168571341975,1656.25404937327,0.0,1.0
1997-05-23,11.56,11.56,11.56,11.56,0,4.88572390392769,4.88572390392769,4.88572390392769,4.88572390392769,0,0.0,1.0
1997-05-27,11.5,12.0,11.5,12.0,3300,4.86036547536059,5.07168571341975,4.86036547536059,5.07168571341975,7808.05480418826,0.0,1.0
1997-05-28,11.69,12.0,11.25,12.0,3500,4.94066716582307,5.07168571341975,4.75470535633102,5.07168571341975,8281.27024686633,0.0,1.0
1997-05-29,12.0,12.0,11.5,11.5,2700,5.07168571341975,5.07168571341975,4.86036547536059,4.86036547536059,6388.40847615402,0.0,1.0
1997-05-30,11.63,12.0,11.63,12.0,700,4.91530873725598,5.07168571341975,4.91530873725598,5.07168571341975,1656.25404937326,0.0,1.0
1997-06-02,12.0,12.0,11.75,12.0,1500,5.07168571341975,5.07168571341975,4.96602559439017,5.07168571341975,3549.11582008557,0.0,1.0
1997-06-03,11.13,12.0,11.13,12.0,500,4.70398849919682,5.07168571341975,4.70398849919682,5.07168571341975,1183.03860669519,0.0,1.0
1997-06-04,12.13,12.13,12.0,12.0,1900,5.12662897531513,5.12662897531513,5.07168571341975,5.07168571341975,4495.54670544172,0.0,1.0
1997-06-05,12.25,12.25,11.5,12.13,9300,5.17734583244933,5.17734583244933,4.86036547536059,5.12662897531513,22004.5180845305,0.0,1.0
1997-06-06,12.0,12.25,11.63,12.25,4400,5.07168571341975,5.17734583244933,4.91530873725598,5.17734583244933,10410.7397389177,0.0,1.0
1997-06-09,11.88,12.25,11.88,11.88,5100,5.02096885628555,5.17734583244933,5.02096885628555,5.02096885628555,12066.9937882909,0.0,1.0
1997-06-10,11.5,12.13,11.5,11.88,35000,4.86036547536059,5.12662897531513,4.86036547536059,5.02096885628555,82812.7024686633,0.0,1.0
1997-06-11,11.88,12.25,11.5,11.88,5700,5.02096885628555,5.17734583244933,4.86036547536059,5.02096885628555,13486.6401163252,0.0,1.0
1997-06-12,12.0,12.0,11.88,11.88,300,5.07168571341975,5.07168571341975,5.02096885628555,5.02096885628555,709.823164017114,0.0,1.0
1997-06-13,11.88,12.25,11.5,11.88,3200,5.02096885628555,5.17734583244933,4.86036547536059,5.02096885628555,7571.44708284922,0.0,1.0
1997-06-16,12.25,12.25,12.25,12.25,700,5.17734583244933,5.17734583244933,5.17734583244933,5.17734583244933,1656.25404937326,0.0,1.0
1997-06-17,12.25,12.25,12.25,12.25,0,5.17734583244933,5.17734583244933,5.17734583244933,5.17734583244933,0,0.0,1.0
1997-06-18,12.13,12.13,11.25,12.0,15300,5.12662897531513,5.12662897531513,4.75470535633102,5.07168571341975,36200.9813648728,0.0,1.0
1997-06-19,12.13,12.13,11.75,11.75,2900,5.12662897531513,5.12662897531513,4.96602559439017,4.96602559439017,6861.6239188321,0.0,1.0
1997-06-20,11.5,11.5,11.5,11.5,200,4.91108233249479,4.91108233249479,4.91108233249479,4.91108233249479,468.328536213242,0.12,1.0
1997-06-23,11.5,11.5,11.5,11.5,100,4.91108233249479,4.91108233249479,4.91108233249479,4.91108233249479,234.164268106621,0.0,1.0
1997-06-24,11.5,12.13,11.5,12.0,3700,4.91108233249479,5.18012423418798,4.91108233249479,5.12460765129891,8664.07791994498,0.0,1.0
1997-06-25,11.5,12.13,11.5,11.5,4900,4.91108233249479,5.18012423418798,4.91108233249479,4.91108233249479,11474.0491372244,0.0,1.0
1997-06-26,11.88,11.88,11.63,11.63,2100,5.07336157478592,5.07336157478592,4.96659891538386,4.96659891538386,4917.44963023904,0.0,1.0
1997-06-27,11.75,11.75,11.75,11.75,300,5.01784499189685,5.01784499189685,5.01784499189685,5.01784499189685,702.492804319863,0.0,1.0
1997-06-30,11.75,12.13,11.75,12.13,1900,5.01784499189685,5.18012423418798,5.01784499189685,5.18012423418798,4449.1210940258,0.0,1.0
1997-07-01,12.13,12.13,11.75,11.75,2300,5.18012423418798,5.18012423418798,5.01784499189685,5.01784499189685,5385.77816645229,0.0,1.0
1997-07-02,12.0,12.13,12.0,12.13,1500,5.12460765129891,5.18012423418798,5.12460765129891,5.18012423418798,3512.46402159932,0.0,1.0
1997-07-03,12.13,12.13,12.13,12.13,1600,5.18012423418798,5.18012423418798,5.18012423418798,5.18012423418798,3746.62828970594,0.0,1.0
1997-07-07,12.0,12.13,11.75,12.13,6300,5.12460765129891,5.18012423418798,5.01784499189685,5.18012423418798,14752.3488907171,0.0,1.0
1997-07-08,12.0,12.13,11.88,12.13,6300,5.12460765129891,5.18012423418798,5.07336157478592,5.18012423418798,14752.3488907171,0.0,1.0
1997-07-09,12.125,12.125,12.0,12.125,2800,5.17798898099994,5.17798898099994,5.12460765129891,5.17798898099994,6556.59950698539,0.0,1.0
1997-07-10,12.13,12.13,12.0,12.13,11700,5.18012423418798,5.18012423418798,5.12460765129891,5.18012423418798,27397.2193684747,0.0,1.0
1997-07-11,12.12,12.12,12.12,12.12,0,5.1758537278119,5.1758537278119,5.1758537278119,5.1758537278119,0,0.0,1.0
1997-07-14,11.875,12.125,11.875,11.875,13700,5.07122632159788,5.17798898099994,5.07122632159788,5.07122632159788,32080.5047306071,0.0,1.0
1997-07-15,11.88,12.13,11.88,11.88,27600,5.07336157478592,5.18012423418798,5.07336157478592,5.07336157478592,64629.3379974274,0.0,1.0
1997-07-16,12.0,12.13,12.0,12.13,24600,5.12460765129891,5.18012423418798,5.12460765129891,5.18012423418798,57604.4099542288,0.0,1.0
1997-07-17,12.13,12.13,12.13,12.13,6800,5.18012423418798,5.18012423418798,5.18012423418798,5.18012423418798,15923.1702312502,0.0,1.0
1997-07-18,12.25,12.25,12.0,12.0,13500,5.23137031070097,5.23137031070097,5.12460765129891,5.12460765129891,31612.1761943939,0.0,1.0
1997-07-21,12.75,12.75,12.0,12.0,8900,5.44489562950509,5.44489562950509,5.12460765129891,5.12460765129891,20840.6198614893,0.0,1.0
1997-07-22,12.38,12.38,12.38,12.38,200,5.28688689359005,5.28688689359005,5.28688689359005,5.28688689359005,468.328536213242,0.0,1.0
1997-07-23,12.375,12.75,12.375,12.375,5000,5.284751640402,5.44489562950509,5.284751640402,5.284751640402,11708.2134053311,0.0,1.0
1997-07-24,12.88,12.88,12.25,12.38,1100,5.50041221239417,5.50041221239417,5.23137031070097,5.28688689359005,2575.80694917283,0.0,1.0
1997-07-25,12.63,12.75,12.25,12.38,3700,5.39364955299211,5.44489562950509,5.23137031070097,5.28688689359005,8664.07791994497,0.0,1.0
1997-07-28,12.88,12.88,12.88,12.88,4100,5.50041221239417,5.50041221239417,5.50041221239417,5.50041221239417,9600.73499237146,0.0,1.0
1997-07-29,12.31,12.88,12.31,12.88,2500,5.25699334895747,5.50041221239417,5.25699334895747,5.50041221239417,5854.10670266552,0.0,1.0
1997-07-30,12.63,12.63,12.63,12.63,4000,5.39364955299211,5.39364955299211,5.39364955299211,5.39364955299211,9366.57072426484,0.0,1.0
1997-07-31,12.88,12.88,12.88,12.88,400,5.50041221239417,5.50041221239417,5.50041221239417,5.50041221239417,936.657072426484,0.0,1.0
1997-08-01,12.88,12.88,12.38,12.38,1500,5.50041221239417,5.50041221239417,5.28688689359005,5.28688689359005,3512.46402159931,0.0,1.0
1997-08-04,12.38,12.88,12.38,12.75,6200,5.28688689359005,5.50041221239417,5.28688689359005,5.44489562950509,14518.1846226105,0.0,1.0
1997-08-05,12.88,12.88,12.38,12.5,2800,5.50041221239417,5.50041221239417,5.28688689359005,5.33813297010303,6556.59950698539,0.0,1.0
1997-08-06,12.5,12.88,12.38,12.38,3300,5.33813297010303,5.50041221239417,5.28688689359005,5.28688689359005,7727.4208475185,0.0,1.0
1997-08-07,12.5,12.88,12.38,12.38,1300,5.33813297010303,5.50041221239417,5.28688689359005,5.28688689359005,3044.13548538608,0.0,1.0
1997-08-08,12.13,12.5,12.13,12.38,4100,5.18012423418798,5.33813297010303,5.18012423418798,5.28688689359005,9600.73499237147,0.0,1.0
1997-08-11,12.12,12.12,12.12,12.12,0,5.1758537278119,5.1758537278119,5.1758537278119,5.1758537278119,0,0.0,1.0
1997-08-12,12.63,12.75,12.63,12.75,600,5.39364955299211,5.44489562950509,5.39364955299211,5.44489562950509,1404.98560863973,0.0,1.0
1997-08-13,12.5,12.5,12.13,12.13,6200,5.33813297010303,5.33813297010303,5.18012423418798,5.18012423418798,14518.1846226105,0.0,1.0
1997-08-14,12.5,12.5,12.13,12.13,900,5.33813297010303,5.33813297010303,5.18012423418798,5.18012423418798,2107.47841295959,0.0,1.0
1997-08-15,12.13,12.5,12.13,12.5,2400,5.18012423418798,5.33813297010303,5.18012423418798,5.33813297010303,5619.94243455891,0.0,1.0
1997-08-18,12.19,12.5,12.13,12.13,4800,5.20574727244448,5.33813297010303,5.18012423418798,5.18012423418798,11239.8848691178,0.0,1.0
1997-08-19,12.25,12.5,12.13,12.5,3300,5.23137031070097,5.33813297010303,5.18012423418798,5.33813297010303,7727.4208475185,0.0,1.0
1997-08-20,12.19,12.5,12.19,12.38,54500,5.20574727244448,5.33813297010303,5.20574727244448,5.28688689359005,127619.526118108,0.0,1.0
1997-08-21,12.5,12.5,12.5,12.5,5200,5.33813297010303,5.33813297010303,5.33813297010303,5.33813297010303,12176.5419415443,0.0,1.0
1997-08-22,12.13,12.13,12.13,12.13,800,5.18012423418798,5.18012423418798,5.18012423418798,5.18012423418798,1873.31414485297,0.0,1.0
1997-08-25,12.0,12.25,12.0,12.25,2500,5.12460765129891,5.23137031070097,5.12460765129891,5.23137031070097,5854.10670266553,0.0,1.0
1997-08-26,11.88,12.25,11.75,12.0,69800,5.07336157478592,5.23137031070097,5.01784499189685,5.12460765129891,163446.659138422,0.0,1.0
1997-08-27,12.13,12.13,11.75,11.75,28900,5.18012423418798,5.18012423418798,5.01784499189685,5.01784499189685,67673.4734828135,0.0,1.0
1997-08-28,11.88,12.0,11.88,12.0,1000,5.07336157478592,5.12460765129891,5.07336157478592,5.12460765129891,2341.64268106621,0.0,1.0
1997-08-29,11.75,12.0,11.75,11.88,9300,5.01784499189685,5.12460765129891,5.01784499189685,5.07336157478592,21777.2769339158,0.0,1.0
1997-09-02,11.88,12.0,11.88,11.88,150200,5.07336157478592,5.12460765129891,5.07336157478592,5.07336157478592,351714.730696145,0.0,1.0
1997-09-03,12.13,12.13,11.75,12.0,4900,5.18012423418798,5.18012423418798,5.01784499189685,5.12460765129891,11474.0491372244,0.0,1.0
1997-09-04,12.0,12.13,11.63,11.75,7600,5.12460765129891,5.18012423418798,4.96659891538386,5.01784499189685,17796.4843761032,0.0,1.0
1997-09-05,11.88,12.0,11.63,11.88,13500,5.07336157478592,5.12460765129891,4.96659891538386,5.07336157478592,31612.1761943939,0.0,1.0
1997-09-08,11.63,12.0,11.63,11.75,10500,4.96659891538386,5.12460765129891,4.96659891538386,5.01784499189685,24587.2481511952,0.0,1.0
1997-09-09,12.13,12.13,11.75,12.13,500,5.18012423418798,5.18012423418798,5.01784499189685,5.18012423418798,1170.82134053311,0.0,1.0
1997-09-10,12.0,12.0,11.63,12.0,120500,5.12460765129891,5.12460765129891,4.96659891538386,5.12460765129891,282167.943068478,0.0,1.0
1997-09-11,12.13,12.13,11.75,12.13,3300,5.18012423418798,5.18012423418798,5.01784499189685,5.18012423418798,7727.4208475185,0.0,1.0
1997-09-12,11.88,12.13,11.88,11.88,6400,5.07336157478592,5.18012423418798,5.07336157478592,5.07336157478592,14986.5131588238,0.0,1.0
1997-09-15,11.88,12.13,11.88,11.88,2400,5.07336157478592,5.18012423418798,5.07336157478592,5.07336157478592,5619.94243455891,0.0,1.0
1997-09-16,12.13,12.13,12.0,12.0,9700,5.18012423418798,5.18012423418798,5.12460765129891,5.12460765129891,22713.9340063423,0.0,1.0
1997-09-17,12.25,12.25,12.25,12.25,500,5.23137031070097,5.23137031070097,5.23137031070097,5.23137031070097,1170.82134053311,0.0,1.0
1997-09-18,12.13,12.25,12.0,12.0,38600,5.18012423418798,5.23137031070097,5.12460765129891,5.12460765129891,90387.4074891558,0.0,1.0
1997-09-19,12.0,12.0,12.0,12.0,2200,5.1758537278119,5.1758537278119,5.1758537278119,5.1758537278119,5100.60782014422,0.12,1.0
1997-09-22,12.13,12.19,12.13,12.19,3200,5.23192547652987,5.25780474516892,5.23192547652987,5.25780474516892,7419.06592020977,0.0,1.0
1997-09-23,12.25,12.25,12.25,12.25,2000,5.28368401380798,5.28368401380798,5.28368401380798,5.28368401380798,4636.91620013111,0.0,1.0
1997-09-24,12.0,12.13,11.88,12.13,10400,5.1758537278119,5.23192547652987,5.12409519053378,5.23192547652987,24111.9642406818,0.0,1.0
1997-09-25,12.0,12.0,12.0,12.0,800,5.1758537278119,5.1758537278119,5.1758537278119,5.1758537278119,1854.76648005244,0.0,1.0
1997-09-26,12.19,12.25,12.13,12.13,5100,5.25780474516892,5.28368401380798,5.23192547652987,5.23192547652987,11824.1363103343,0.0,1.0
1997-09-29,12.0,12.5,12.0,12.25,3100,5.1758537278119,5.39151429980407,5.1758537278119,5.28368401380798,7187.22011020322,0.0,1.0
1997-09-30,12.25,12.25,12.06,12.25,17400,5.28368401380798,5.28368401380798,5.20173299645096,5.28368401380798,40341.1709411407,0.0,1.0
1997-10-01,12.25,12.25,12.06,12.25,3900,5.28368401380798,5.28368401380798,5.20173299645096,5.28368401380798,9041.98659025567,0.0,1.0
1997-10-02,12.13,12.25,12.06,12.06,11400,5.23192547652987,5.28368401380798,5.20173299645096,5.20173299645096,26430.4223407473,0.0,1.0
1997-10-03,12.25,12.25,12.06,12.06,1700,5.28368401380798,5.28368401380798,5.20173299645096,5.20173299645096,3941.37877011145,0.0,1.0
1997-10-06,12.25,12.25,12.0,12.0,2900,5.28368401380798,5.28368401380798,5.1758537278119,5.1758537278119,6723.52849019011,0.0,1.0
1997-10-07,12.0,12.25,12.0,12.06,6100,5.1758537278119,5.28368401380798,5.1758537278119,5.20173299645096,14142.5944103999,0.0,1.0
1997-10-08,12.0,12.25,12.0,12.13,43600,5.1758537278119,5.28368401380798,5.1758537278119,5.23192547652987,101084.773162858,0.0,1.0
1997-10-09,12.25,12.25,12.06,12.06,2100,5.28368401380798,5.28368401380798,5.20173299645096,5.20173299645096,4868.76201013767,0.0,1.0
1997-10-10,12.25,12.25,12.0,12.0,62200,5.28368401380798,5.28368401380798,5.1758537278119,5.1758537278119,144208.093824078,0.0,1.0
1997-10-13,12.19,12.19,12.13,12.13,45400,5.25780474516892,5.25780474516892,5.23192547652987,5.23192547652987,105257.997742976,0.0,1.0
1997-10-14,12.5,12.5,12.06,12.25,14600,5.39151429980407,5.39151429980407,5.20173299645096,5.28368401380798,33849.4882609571,0.0,1.0
1997-10-15,12.88,12.88,12.19,12.19,5900,5.55541633451811,5.55541633451811,5.25780474516892,5.25780474516892,13678.9027903868,0.0,1.0
1997-10-16,12.13,12.5,12.13,12.19,7000,5.23192547652987,5.39151429980407,5.23192547652987,5.25780474516892,16229.2067004589,0.0,1.0
1997-10-17,12.63,12.63,12.06,12.06,4300,5.44758604852203,5.44758604852203,5.20173299645096,5.20173299645096,9969.36983028188,0.0,1.0
1997-10-20,12.75,12.75,12.0,12.0,6300,5.49934458580015,5.49934458580015,5.1758537278119,5.1758537278119,14606.286030413,0.0,1.0
1997-10-21,12.63,13.0,12.5,12.63,12400,5.44758604852203,5.60717487179623,5.39151429980407,5.44758604852203,28748.8804408129,0.0,1.0
1997-10-22,12.63,12.75,12.63,12.75,1500,5.44758604852203,5.49934458580015,5.44758604852203,5.49934458580015,3477.68715009833,0.0,1.0
1997-10-23,12.25,12.63,12.25,12.25,2100,5.28368401380798,5.44758604852203,5.28368401380798,5.28368401380798,4868.76201013767,0.0,1.0
1997-10-24,12.25,12.25,12.25,12.25,2300,5.28368401380798,5.28368401380798,5.28368401380798,5.28368401380798,5332.45363015078,0.0,1.0
1997-10-27,12.0,12.13,12.0,12.13,1200,5.1758537278119,5.23192547652987,5.1758537278119,5.23192547652987,2782.14972007867,0.0,1.0
1997-10-28,11.69,11.94,11.38,11.88,11400,5.04214417317676,5.14997445917284,4.90843461854162,5.12409519053378,26430.4223407473,0.0,1.0
1997-10-29,11.94,11.94,11.5,11.5,3300,5.14997445917284,5.14997445917284,4.96019315581974,4.96019315581974,7650.91173021633,0.0,1.0
1997-10-30,11.88,12.25,11.88,12.25,17100,5.12409519053378,5.28368401380798,5.12409519053378,5.28368401380798,39645.633511121,0.0,1.0
1997-10-31,11.25,11.88,11.25,11.25,59700,4.85236286982366,5.12409519053378,4.85236286982366,4.85236286982366,138411.948573914,0.0,1.0
1997-11-03,11.75,11.75,11.38,11.5,15300,5.06802344181582,5.06802344181582,4.90843461854162,4.96019315581974,35472.408931003,0.0,1.0
1997-11-04,11.38,11.38,11.38,11.38,5200,4.90843461854162,4.90843461854162,4.90843461854162,4.90843461854162,12055.9821203409,0.0,1.0
1997-11-05,11.38,11.75,11.38,11.38,1900,4.90843461854162,5.06802344181582,4.90843461854162,4.90843461854162,4405.07039012455,0.0,1.0
1997-11-06,11.5,11.5,11.38,11.38,1900,4.96019315581974,4.96019315581974,4.90843461854162,4.90843461854162,4405.07039012455,0.0,1.0
1997-11-07,11.75,11.75,11.75,11.75,500,5.06802344181582,5.06802344181582,5.06802344181582,5.06802344181582,1159.22905003278,0.0,1.0
1997-11-10,11.63,12.25,11.38,11.56,31600,5.0162649045377,5.28368401380798,4.90843461854162,4.9860724244588,73263.2759620715,0.0,1.0
1997-11-11,11.69,11.69,11.63,11.63,9700,5.04214417317676,5.04214417317676,5.0162649045377,5.0162649045377,22489.0435706359,0.0,1.0
1997-11-12,11.69,11.69,11.5,11.5,5400,5.04214417317676,5.04214417317676,4.96019315581974,4.96019315581974,12519.673740354,0.0,1.0
1997-11-13,11.75,11.88,11.56,11.69,12700,5.06802344181582,5.12409519053378,4.9860724244588,5.04214417317676,29444.4178708325,0.0,1.0
1997-11-14,11.88,11.88,11.56,11.88,2300,5.12409519053378,5.12409519053378,4.9860724244588,5.12409519053378,5332.45363015078,0.0,1.0
1997-11-17,11.88,11.88,11.88,11.88,500,5.12409519053378,5.12409519053378,5.12409519053378,5.12409519053378,1159.22905003278,0.0,1.0
1997-11-18,11.88,11.88,11.88,11.88,0,5.12409519053378,5.12409519053378,5.12409519053378,5.12409519053378,0,0.0,1.0
1997-11-19,11.88,11.88,11.88,11.88,0,5.12409519053378,5.12409519053378,5.12409519053378,5.12409519053378,0,0.0,1.0
1997-11-20,11.88,11.88,11.5,11.5,700,5.12409519053378,5.12409519053378,4.96019315581974,4.96019315581974,1622.92067004589,0.0,1.0
1997-11-21,11.5,11.5,11.5,11.5,200,4.96019315581974,4.96019315581974,4.96019315581974,4.96019315581974,463.691620013111,0.0,1.0
1997-11-24,11.5,11.5,11.5,11.5,1600,4.96019315581974,4.96019315581974,4.96019315581974,4.96019315581974,3709.53296010489,0.0,1.0
1997-11-25,11.63,11.63,11.63,11.63,2400,5.0162649045377,5.0162649045377,5.0162649045377,5.0162649045377,5564.29944015733,0.0,1.0
1997-11-26,11.88,11.94,11.63,11.63,10300,5.12409519053378,5.14997445917284,5.0162649045377,5.0162649045377,23880.1184306752,0.0,1.0
1997-11-28,11.63,11.63,11.63,11.63,900,5.0162649045377,5.0162649045377,5.0162649045377,5.0162649045377,2086.612290059,0.0,1.0
1997-12-01,11.5,11.5,11.5,11.5,2100,4.96019315581974,4.96019315581974,4.96019315581974,4.96019315581974,4868.76201013766,0.0,1.0
1997-12-02,11.81,12.0,11.63,12.0,3100,5.09390271045488,5.1758537278119,5.0162649045377,5.1758537278119,7187.22011020322,0.0,1.0
1997-12-03,11.75,11.75,11.63,11.63,1500,5.06802344181582,5.06802344181582,5.0162649045377,5.0162649045377,3477.68715009833,0.0,1.0
1997-12-04,11.75,11.75,11.75,11.75,400,5.06802344181582,5.06802344181582,5.06802344181582,5.06802344181582,927.383240026222,0.0,1.0
1997-12-05,11.75,11.75,11.75,11.75,100,5.06802344181582,5.06802344181582,5.06802344181582,5.06802344181582,231.845810006555,0.0,1.0
1997-12-08,11.88,11.88,11.75,11.75,2200,5.12409519053378,5.12409519053378,5.06802344181582,5.06802344181582,5100.60782014422,0.0,1.0
1997-12-09,12.88,13.5,11.88,12.0,18300,5.55541633451811,5.82283544378839,5.12409519053378,5.1758537278119,42427.7832311996,0.0,1.0
1997-12-10,12.69,12.69,12.63,12.63,700,5.47346531716109,5.47346531716109,5.44758604852203,5.44758604852203,1622.92067004589,0.0,1.0
1997-12-11,12.5,12.75,12.5,12.5,7200,5.39151429980407,5.49934458580015,5.39151429980407,5.39151429980407,16692.898320472,0.0,1.0
1997-12-12,12.75,12.75,12.5,12.5,500,5.49934458580015,5.49934458580015,5.39151429980407,5.39151429980407,1159.22905003278,0.0,1.0
1997-12-15,12.75,12.75,12.75,12.75,0,5.49934458580015,5.49934458580015,5.49934458580015,5.49934458580015,0,0.0,1.0
1997-12-16,12.75,12.81,12.69,12.81,41800,5.49934458580015,5.52522385443921,5.47346531716109,5.52522385443921,96911.5485827401,0.0,1.0
1997-12-17,12.75,12.75,12.63,12.63,3500,5.49934458580015,5.49934458580015,5.44758604852203,5.44758604852203,8114.60335022943,0.0,1.0
1997-12-18,12.69,13.13,12.69,12.69,3100,5.47346531716109,5.66324662051419,5.47346531716109,5.47346531716109,7187.22011020321,0.0,1.0
1997-12-19,12.38,12.38,12.0,12.38,10700,5.39151429980407,5.39151429980407,5.22602355392963,5.39151429980407,24569.3496546627,0.12,1.0
1997-12-22,12.38,12.38,12.38,12.38,500,5.39151429980407,5.39151429980407,5.39151429980407,5.39151429980407,1148.10045115246,0.0,1.0
1997-12-23,12.63,12.63,12.38,12.38,7500,5.50038979051093,5.50038979051093,5.39151429980407,5.39151429980407,17221.5067672869,0.0,1.0
1997-12-24,13.13,13.13,12.38,12.38,4200,5.71814077192467,5.71814077192467,5.39151429980407,5.39151429980407,9644.04378968068,0.0,1.0
1997-12-26,12.25,12.25,12.25,12.25,100,5.33489904463649,5.33489904463649,5.33489904463649,5.33489904463649,229.620090230493,0.0,1.0
1997-12-29,12.25,12.25,12.25,12.25,300,5.33489904463649,5.33489904463649,5.33489904463649,5.33489904463649,688.860270691478,0.0,1.0
1997-12-30,13.13,13.13,12.38,12.63,9500,5.71814077192467,5.71814077192467,5.39151429980407,5.50038979051093,21813.9085718968,0.0,1.0
1997-12-31,14.13,14.13,13.0,13.13,18600,6.15364273475214,6.15364273475214,5.6615255167571,5.71814077192467,42709.3367828716,0.0,1.0
1998-01-02,13.5,13.5,13.25,13.25,3300,5.87927649817083,5.87927649817083,5.77040100746396,5.77040100746396,7577.46297760625,0.0,1.0
1998-01-05,12.75,13.75,12.75,13.13,7500,5.55265002605023,5.9881519888777,5.55265002605023,5.71814077192467,17221.5067672869,0.0,1.0
1998-01-06,12.75,12.75,12.63,12.63,1300,5.55265002605023,5.55265002605023,5.50038979051093,5.50038979051093,2985.0611729964,0.0,1.0
1998-01-07,13.5,13.63,12.63,12.63,1300,5.87927649817083,5.9358917533384,5.50038979051093,5.50038979051093,2985.0611729964,0.0,1.0
1998-01-08,13.5,13.5,13.5,13.5,0,5.87927649817083,5.87927649817083,5.87927649817083,5.87927649817083,0,0.0,1.0
1998-01-09,12.63,12.63,12.63,12.63,100,5.50038979051093,5.50038979051093,5.50038979051093,5.50038979051093,229.620090230493,0.0,1.0
1998-01-12,12.63,13.63,12.38,13.63,2200,5.50038979051093,5.9358917533384,5.39151429980407,5.9358917533384,5051.64198507084,0.0,1.0
1998-01-13,12.63,12.63,12.63,12.63,100,5.50038979051093,5.50038979051093,5.50038979051093,5.50038979051093,229.620090230493,0.0,1.0
1998-01-14,13.0,13.0,12.63,13.0,4300,5.6615255167571,5.6615255167571,5.50038979051093,5.6615255167571,9873.66387991117,0.0,1.0
1998-01-15,12.75,12.94,12.75,12.75,7700,5.55265002605023,5.63539539898745,5.55265002605023,5.55265002605023,17680.7469477479,0.0,1.0
1998-01-16,12.88,12.88,12.88,12.88,1900,5.6092652812178,5.6092652812178,5.6092652812178,5.6092652812178,4362.78171437936,0.0,1.0
1998-01-20,13.0,13.0,12.75,12.75,1900,5.6615255167571,5.6615255167571,5.55265002605023,5.55265002605023,4362.78171437935,0.0,1.0
1998-01-21,12.63,13.0,12.63,13.0,300,5.50038979051093,5.6615255167571,5.50038979051093,5.6615255167571,688.860270691478,0.0,1.0
1998-01-22,13.0,13.25,12.63,12.63,2500,5.6615255167571,5.77040100746396,5.50038979051093,5.50038979051093,5740.50225576231,0.0,1.0
1998-01-23,13.13,13.13,12.63,12.63,6400,5.71814077192467,5.71814077192467,5.50038979051093,5.50038979051093,14695.6857747515,0.0,1.0
1998-01-26,13.25,13.38,12.63,12.63,17500,5.77040100746396,5.82701626263153,5.50038979051093,5.50038979051093,40183.5157903362,0.0,1.0
1998-01-27,13.5,13.5,13.25,13.25,5400,5.87927649817083,5.87927649817083,5.77040100746396,5.77040100746396,12399.4848724466,0.0,1.0
1998-01-28,13.25,13.63,13.25,13.44,25700,5.77040100746396,5.9358917533384,5.77040100746396,5.85314638040118,59012.3631892366,0.0,1.0
1998-01-29,13.25,13.63,13.25,13.63,800,5.77040100746396,5.9358917533384,5.77040100746396,5.9358917533384,1836.96072184394,0.0,1.0
1998-01-30,13.0,13.0,13.0,13.0,600,5.6615255167571,5.6615255167571,5.6615255167571,5.6615255167571,1377.72054138295,0.0,1.0
1998-02-02,12.88,13.5,12.88,12.88,2900,5.6092652812178,5.87927649817083,5.6092652812178,5.6092652812178,6658.98261668428,0.0,1.0
1998-02-03,12.69,13.5,12.63,13.5,31000,5.52651990828058,5.87927649817083,5.50038979051093,5.87927649817083,71182.2279714527,0.0,1.0
1998-02-04,12.94,13.0,12.75,13.0,10200,5.63539539898745,5.6615255167571,5.55265002605023,5.6615255167571,23421.2492035102,0.0,1.0
1998-02-05,12.75,12.75,12.75,12.75,400,5.55265002605023,5.55265002605023,5.55265002605023,5.55265002605023,918.48036092197,0.0,1.0
1998-02-06,12.75,12.94,12.75,12.75,7400,5.55265002605023,5.63539539898745,5.55265002605023,5.55265002605023,16991.8866770564,0.0,1.0
1998-02-09,12.5,12.94,12.0,12.94,9000,5.44377453534336,5.63539539898745,5.22602355392963,5.63539539898745,20665.8081207443,0.0,1.0
1998-02-10,12.38,12.5,12.38,12.5,4700,5.39151429980407,5.44377453534336,5.39151429980407,5.44377453534336,10792.1442408331,0.0,1.0
1998-02-11,12.19,12.38,12.19,12.38,1900,5.30876892686685,5.39151429980407,5.30876892686685,5.39151429980407,4362.78171437935,0.0,1.0
1998-02-12,12.31,12.5,12.19,12.44,6600,5.36102916240614,5.44377453534336,5.30876892686685,5.41764441757371,15154.9259552125,0.0,1.0
1998-02-13,12.5,12.63,12.44,12.44,15600,5.44377453534336,5.50038979051093,5.41764441757371,5.41764441757371,35820.7340759568,0.0,1.0
1998-02-17,12.38,12.56,12.38,12.5,6100,5.39151429980407,5.46990465311301,5.39151429980407,5.44377453534336,14006.82550406,0.0,1.0
1998-02-18,12.56,12.56,12.44,12.56,2800,5.46990465311301,5.46990465311301,5.41764441757371,5.46990465311301,6429.36252645379,0.0,1.0
1998-02-19,12.13,12.56,12.13,12.31,4100,5.2826388090972,5.46990465311301,5.2826388090972,5.36102916240614,9414.42369945019,0.0,1.0
1998-02-20,12.13,12.13,12.13,12.13,100,5.2826388090972,5.2826388090972,5.2826388090972,5.2826388090972,229.620090230492,0.0,1.0
1998-02-23,12.5,12.5,12.19,12.31,4600,5.44377453534336,5.44377453534336,5.30876892686685,5.36102916240614,10562.5241506027,0.0,1.0
1998-02-24,12.5,12.56,12.38,12.56,18500,5.44377453534336,5.46990465311301,5.39151429980407,5.46990465311301,42479.7166926411,0.0,1.0
1998-02-25,12.63,12.63,12.38,12.63,4200,5.50038979051093,5.50038979051093,5.39151429980407,5.50038979051093,9644.04378968069,0.0,1.0
1998-02-26,12.64,12.64,12.5,12.63,18900,5.50474481013921,5.50474481013921,5.44377453534336,5.50038979051093,43398.1970535631,0.0,1.0
1998-02-27,12.44,12.5,12.44,12.44,600,5.41764441757371,5.44377453534336,5.41764441757371,5.41764441757371,1377.72054138296,0.0,1.0
1998-03-02,12.5,12.5,12.44,12.44,7000,5.44377453534336,5.44377453534336,5.41764441757371,5.41764441757371,16073.4063161345,0.0,1.0
1998-03-03,12.75,12.75,12.44,12.44,1900,5.55265002605023,5.55265002605023,5.41764441757371,5.41764441757371,4362.78171437936,0.0,1.0
1998-03-04,13.25,13.25,12.63,12.63,26800,5.77040100746396,5.77040100746396,5.50038979051093,5.50038979051093,61538.184181772,0.0,1.0
1998-03-05,12.63,12.88,12.63,12.63,7000,5.50038979051093,5.6092652812178,5.50038979051093,5.50038979051093,16073.4063161345,0.0,1.0
1998-03-06,12.75,12.88,12.63,12.63,2800,5.55265002605023,5.6092652812178,5.50038979051093,5.50038979051093,6429.36252645379,0.0,1.0
1998-03-09,13.38,13.38,12.88,12.88,9000,5.82701626263153,5.82701626263153,5.6092652812178,5.6092652812178,20665.8081207443,0.0,1.0
1998-03-10,13.63,13.75,13.5,13.5,16500,5.9358917533384,5.9881519888777,5.87927649817083,5.87927649817083,37887.3148880313,0.0,1.0
1998-03-11,13.63,13.63,13.25,13.38,6800,5.9358917533384,5.9358917533384,5.77040100746396,5.82701626263153,15614.1661356735,0.0,1.0
1998-03-12,13.25,13.25,13.19,13.19,1000,5.77040100746396,5.77040100746396,5.74427088969431,5.74427088969431,2296.20090230493,0.0,1.0
1998-03-13,13.25,13.63,13.25,13.63,1700,5.77040100746396,5.9358917533384,5.77040100746396,5.9358917533384,3903.54153391837,0.0,1.0
1998-03-16,13.63,13.63,13.13,13.13,1800,5.9358917533384,5.9358917533384,5.71814077192467,5.71814077192467,4133.16162414887,0.0,1.0
1998-03-17,13.69,13.69,13.5,13.5,25800,5.96202187110805,5.96202187110805,5.87927649817083,5.87927649817083,59241.9832794671,0.0,1.0
1998-03-18,13.63,13.69,13.63,13.63,1800,5.9358917533384,5.96202187110805,5.9358917533384,5.9358917533384,4133.16162414887,0.0,1.0
1998-03-19,13.69,13.75,13.56,13.56,8300,5.96202187110805,5.9881519888777,5.90540661594048,5.90540661594048,19058.4674891309,0.0,1.0
1998-03-20,13.75,13.75,13.75,13.75,400,6.04041222441699,6.04041222441699,6.04041222441699,6.04041222441699,910.533883394167,0.12,1.0
1998-03-23,13.75,13.75,13.75,13.75,700,6.04041222441699,6.04041222441699,6.04041222441699,6.04041222441699,1593.43429593979,0.0,1.0
1998-03-24,13.69,13.69,13.69,13.69,1400,6.01405406198317,6.01405406198317,6.01405406198317,6.01405406198317,3186.86859187958,0.0,1.0
1998-03-25,13.75,13.75,13.75,13.75,2400,6.04041222441699,6.04041222441699,6.04041222441699,6.04041222441699,5463.203300365,0.0,1.0
1998-03-26,13.75,13.75,13.75,13.75,10400,6.04041222441699,6.04041222441699,6.04041222441699,6.04041222441699,23673.8809682483,0.0,1.0
1998-03-27,13.88,14.0,13.69,13.75,11500,6.09752157635694,6.15023790122458,6.01405406198317,6.04041222441699,26177.8491475823,0.0,1.0
1998-03-30,14.0,14.63,14.0,14.25,13100,6.15023790122458,6.42699860677968,6.15023790122458,6.26006357803216,29819.9846811589,0.0,1.0
1998-03-31,13.88,14.0,13.56,13.56,2800,6.09752157635694,6.15023790122458,5.95694471004323,5.95694471004323,6373.73718375916,0.0,1.0
1998-04-01,13.56,13.56,13.56,13.56,1600,5.95694471004323,5.95694471004323,5.95694471004323,5.95694471004323,3642.13553357667,0.0,1.0
1998-04-02,13.75,13.88,13.75,13.88,5800,6.04041222441699,6.09752157635694,6.04041222441699,6.09752157635694,13202.7413092154,0.0,1.0
1998-04-03,13.81,13.88,13.75,13.75,13800,6.06677038685081,6.09752157635694,6.04041222441699,6.04041222441699,31413.4189770988,0.0,1.0
1998-04-06,13.75,13.75,13.75,13.75,800,6.04041222441699,6.04041222441699,6.04041222441699,6.04041222441699,1821.06776678833,0.0,1.0
1998-04-07,13.5,13.88,13.38,13.75,12900,5.93058654760941,6.09752157635694,5.87787022274177,6.04041222441699,29364.7177394619,0.0,1.0
1998-04-08,13.31,13.5,13.13,13.13,6000,5.84711903323565,5.93058654760941,5.76804454593419,5.76804454593419,13658.0082509125,0.0,1.0
1998-04-09,13.38,13.38,13.19,13.19,5500,5.87787022274177,5.87787022274177,5.79440270836801,5.79440270836801,12519.8408966698,0.0,1.0
1998-04-13,13.38,13.38,13.25,13.25,12600,5.87787022274177,5.87787022274177,5.82076087080183,5.82076087080183,28681.8173269163,0.0,1.0
1998-04-14,13.5,13.88,13.5,13.75,5400,5.93058654760941,6.09752157635694,5.93058654760941,6.04041222441699,12292.2074258212,0.0,1.0
1998-04-15,14.38,14.5,13.75,13.88,213500,6.3171729299721,6.36988925483974,6.04041222441699,6.09752157635694,485997.460261636,0.0,1.0
1998-04-16,14.25,14.44,13.88,14.44,19500,6.26006357803216,6.34353109240592,6.09752157635694,6.34353109240592,44388.5268154656,0.0,1.0
1998-04-17,13.88,14.31,13.88,14.19,4600,6.09752157635694,6.28642174046598,6.09752157635694,6.23370541559834,10471.1396590329,0.0,1.0
1998-04-20,14.19,14.19,13.88,13.88,1300,6.23370541559834,6.23370541559834,6.09752157635694,6.09752157635694,2959.23512103104,0.0,1.0
1998-04-21,14.0,14.31,13.88,14.0,2900,6.15023790122458,6.28642174046598,6.09752157635694,6.15023790122458,6601.3706546077,0.0,1.0
1998-04-22,14.16,14.31,14.0,14.16,1900,6.22052633438143,6.28642174046598,6.15023790122458,6.22052633438143,4325.03594612229,0.0,1.0
1998-04-23,14.0,14.0,14.0,14.0,7700,6.15023790122458,6.15023790122458,6.15023790122458,6.15023790122458,17527.7772553377,0.0,1.0
1998-04-24,14.25,14.25,14.13,14.25,8100,6.26006357803216,6.26006357803216,6.20734725316452,6.26006357803216,18438.3111387319,0.0,1.0
1998-04-27,13.63,14.0,13.5,14.0,3400,5.98769589954935,6.15023790122458,5.93058654760941,6.15023790122458,7739.53800885042,0.0,1.0
1998-04-28,14.06,14.06,13.88,13.88,3900,6.17659606365839,6.17659606365839,6.09752157635694,6.09752157635694,8877.70536309313,0.0,1.0
1998-04-29,13.63,14.06,13.63,13.63,500,5.98769589954935,6.17659606365839,5.98769589954935,5.98769589954935,1138.16735424271,0.0,1.0
1998-04-30,13.94,13.94,13.63,13.63,192100,6.12387973879076,6.12387973879076,5.98769589954935,5.98769589954935,437283.897500048,0.0,1.0
1998-05-01,13.81,13.81,13.81,13.81,9000,6.06677038685081,6.06677038685081,6.06677038685081,6.06677038685081,20487.0123763688,0.0,1.0
1998-05-04,13.38,14.06,13.38,14.06,3900,5.87787022274177,6.17659606365839,5.87787022274177,6.17659606365839,8877.70536309313,0.0,1.0
1998-05-05,13.81,14.0,13.63,13.63,1500,6.06677038685081,6.15023790122458,5.98769589954935,5.98769589954935,3414.50206272813,0.0,1.0
1998-05-06,13.38,13.81,13.38,13.81,3000,5.87787022274177,6.06677038685081,5.87787022274177,6.06677038685081,6829.00412545625,0.0,1.0
1998-05-07,13.5,13.63,13.44,13.44,1300,5.93058654760941,5.98769589954935,5.90422838517559,5.90422838517559,2959.23512103104,0.0,1.0
1998-05-08,13.81,13.81,13.5,13.5,2300,6.06677038685081,6.06677038685081,5.93058654760941,5.93058654760941,5235.56982951646,0.0,1.0
1998-05-11,13.56,13.75,13.56,13.75,9000,5.95694471004323,6.04041222441699,5.95694471004323,6.04041222441699,20487.0123763688,0.0,1.0
1998-05-12,13.75,13.75,13.25,13.25,3100,6.04041222441699,6.04041222441699,5.82076087080183,5.82076087080183,7056.63759630479,0.0,1.0
1998-05-13,13.25,13.88,13.25,13.25,2800,5.82076087080183,6.09752157635694,5.82076087080183,5.82076087080183,6373.73718375916,0.0,1.0
1998-05-14,13.5,13.5,13.0,13.25,3900,5.93058654760941,5.93058654760941,5.71093519399425,5.82076087080183,8877.70536309312,0.0,1.0
1998-05-15,13.0,13.0,13.0,13.0,3300,5.71093519399425,5.71093519399425,5.71093519399425,5.71093519399425,7511.90453800187,0.0,1.0
1998-05-18,12.63,13.25,12.63,13.25,2100,5.54839319231903,5.82076087080183,5.54839319231903,5.82076087080183,4780.30288781937,0.0,1.0
1998-05-19,13.0,13.0,12.75,12.88,7400,5.71093519399425,5.71093519399425,5.60110951718667,5.65821886912661,16844.8768427921,0.0,1.0
1998-05-20,13.38,13.38,12.88,12.88,42500,5.87787022274177,5.87787022274177,5.65821886912661,5.65821886912661,96744.2251106302,0.0,1.0
1998-05-21,13.06,13.5,13.06,13.5,1400,5.73729335642807,5.93058654760941,5.73729335642807,5.93058654760941,3186.86859187958,0.0,1.0
1998-05-22,13.5,13.5,13.0,13.0,15000,5.93058654760941,5.93058654760941,5.71093519399425,5.71093519399425,34145.0206272812,0.0,1.0
1998-05-26,13.5,13.5,13.5,13.5,0,5.93058654760941,5.93058654760941,5.93058654760941,5.93058654760941,0,0.0,1.0
1998-05-27,12.75,12.75,12.75,12.75,100,5.60110951718667,5.60110951718667,5.60110951718667,5.60110951718667,227.633470848541,0.0,1.0
1998-05-28,12.75,12.75,12.75,12.75,0,5.60110951718667,5.60110951718667,5.60110951718667,5.60110951718667,0,0.0,1.0
1998-05-29,13.25,13.25,12.63,12.63,3600,5.82076087080183,5.82076087080183,5.54839319231903,5.54839319231903,8194.8049505475,0.0,1.0
1998-06-01,13.0,13.0,12.5,12.63,2400,5.71093519399425,5.71093519399425,5.49128384037908,5.54839319231903,5463.203300365,0.0,1.0
1998-06-02,12.25,12.25,12.25,12.25,200,5.3814581635715,5.3814581635715,5.3814581635715,5.3814581635715,455.266941697083,0.0,1.0
1998-06-03,12.63,12.63,12.13,12.13,2800,5.54839319231903,5.54839319231903,5.32874183870386,5.32874183870386,6373.73718375916,0.0,1.0
1998-06-04,12.75,12.75,12.13,12.13,13200,5.60110951718667,5.60110951718667,5.32874183870386,5.32874183870386,30047.6181520075,0.0,1.0
1998-06-05,12.75,12.75,12.75,12.75,3300,5.60110951718667,5.60110951718667,5.60110951718667,5.60110951718667,7511.90453800187,0.0,1.0
1998-06-08,12.94,12.94,12.38,12.38,9600,5.68457703156043,5.68457703156043,5.43856751551145,5.43856751551145,21852.81320146,0.0,1.0
1998-06-09,12.63,12.63,12.38,12.38,2400,5.54839319231903,5.54839319231903,5.43856751551145,5.43856751551145,5463.203300365,0.0,1.0
1998-06-10,13.1875,13.1875,12.625,12.625,200,5.79330445159993,5.79330445159993,5.54619667878288,5.54619667878288,455.266941697084,0.0,1.0
1998-06-11,12.63,12.63,12.38,12.38,600,5.54839319231903,5.54839319231903,5.43856751551145,5.43856751551145,1365.80082509125,0.0,1.0
1998-06-12,12.75,12.75,12.5,12.75,12500,5.60110951718667,5.60110951718667,5.49128384037908,5.60110951718667,28454.1838560677,0.0,1.0
1998-06-15,12.75,12.75,12.75,12.75,0,5.60110951718667,5.60110951718667,5.60110951718667,5.60110951718667,0,0.0,1.0
1998-06-16,12.5,12.5,12.0,12.0,1200,5.49128384037908,5.49128384037908,5.27163248676392,5.27163248676392,2731.6016501825,0.0,1.0
1998-06-17,13.0,13.0,12.5,12.5,162200,5.71093519399425,5.71093519399425,5.49128384037908,5.49128384037908,369221.489716334,0.0,1.0
1998-06-18,12.63,12.75,12.63,12.75,800,5.54839319231903,5.60110951718667,5.54839319231903,5.60110951718667,1821.06776678833,0.0,1.0
1998-06-19,13.13,13.75,13.0,13.75,5200,5.76804454593419,6.04041222441699,5.71093519399425,6.04041222441699,11836.9404841242,0.0,1.0
1998-06-22,13.13,13.13,13.13,13.13,1000,5.76804454593419,5.76804454593419,5.76804454593419,5.76804454593419,2276.33470848542,0.0,1.0
1998-06-23,13.12,13.12,13.12,13.12,0,5.81636784372953,5.81636784372953,5.81636784372953,5.81636784372953,0,0.12,1.0
1998-06-24,14.25,14.25,12.75,12.75,68500,6.31732025709952,6.31732025709952,5.65233917740484,5.65233917740484,154515.674411632,0.0,1.0
1998-06-25,14.0,14.63,14.0,14.0,101900,6.20649007715041,6.48578213062218,6.20649007715041,6.20649007715041,229856.163832779,0.0,1.0
1998-06-26,14.0,15.0,14.0,15.0,19700,6.20649007715041,6.64981079694687,6.20649007715041,6.64981079694687,44437.3545388198,0.0,1.0
1998-06-29,14.0,14.0,13.88,13.88,5900,6.20649007715041,6.20649007715041,6.15329159077483,6.15329159077483,13308.6493288851,0.0,1.0
1998-06-30,14.0,14.0,13.88,14.0,47700,6.20649007715041,6.20649007715041,6.15329159077483,6.20649007715041,107597.046269122,0.0,1.0
1998-07-01,13.88,14.13,13.88,13.88,3700,6.15329159077483,6.26412177072395,6.15329159077483,6.15329159077483,8346.10212150424,0.0,1.0
1998-07-02,13.88,14.0,13.88,13.88,2300,6.15329159077483,6.20649007715041,6.15329159077483,6.15329159077483,5188.11753498912,0.0,1.0
1998-07-06,14.0,14.0,13.88,13.88,15700,6.20649007715041,6.20649007715041,6.15329159077483,6.15329159077483,35414.5414344909,0.0,1.0
1998-07-07,13.63,14.13,13.63,14.0,31700,6.04246141082572,6.26412177072395,6.04246141082572,6.20649007715041,71505.7938518065,0.0,1.0
1998-07-08,13.38,13.5,13.38,13.38,1200,5.93163123087661,5.98482971725218,5.93163123087661,5.93163123087661,2706.84393129867,0.0,1.0
1998-07-09,13.63,13.88,13.63,13.88,200,6.04246141082572,6.15329159077483,6.04246141082572,6.15329159077483,451.140655216445,0.0,1.0
1998-07-10,13.38,13.88,13.38,13.88,2000,5.93163123087661,6.15329159077483,5.93163123087661,6.15329159077483,4511.40655216445,0.0,1.0
1998-07-13,13.38,13.38,13.38,13.38,0,5.93163123087661,5.93163123087661,5.93163123087661,5.93163123087661,0,0.0,1.0
1998-07-14,13.25,13.25,13.25,13.25,1100,5.87399953730307,5.87399953730307,5.87399953730307,5.87399953730307,2481.27360369045,0.0,1.0
1998-07-15,13.5,14.0,13.5,14.0,600,5.98482971725218,6.20649007715041,5.98482971725218,6.20649007715041,1353.42196564934,0.0,1.0
1998-07-16,13.5,13.5,13.5,13.5,0,5.98482971725218,5.98482971725218,5.98482971725218,5.98482971725218,0,0.0,1.0
1998-07-17,13.38,13.38,13.13,13.25,2400,5.93163123087661,5.93163123087661,5.82080105092749,5.87399953730307,5413.68786259734,0.0,1.0
1998-07-20,13.38,13.38,13.38,13.38,0,5.93163123087661,5.93163123087661,5.93163123087661,5.93163123087661,0,0.0,1.0
1998-07-21,13.75,13.75,13.75,13.75,400,6.09565989720129,6.09565989720129,6.09565989720129,6.09565989720129,902.281310432891,0.0,1.0
1998-07-22,13.0,13.75,13.0,13.63,25100,5.76316935735395,6.09565989720129,5.76316935735395,6.04246141082572,56618.1522296639,0.0,1.0
1998-07-23,12.94,13.38,12.63,13.38,7200,5.73657011416616,5.93163123087661,5.59914069102926,5.93163123087661,16241.063587792,0.0,1.0
1998-07-24,12.88,12.88,12.25,12.25,2500,5.70997087097838,5.70997087097838,5.43067881750661,5.43067881750661,5639.25819020556,0.0,1.0
1998-07-27,12.25,12.25,12.25,12.25,400,5.43067881750661,5.43067881750661,5.43067881750661,5.43067881750661,902.28131043289,0.0,1.0
1998-07-28,12.25,12.25,12.25,12.25,300,5.43067881750661,5.43067881750661,5.43067881750661,5.43067881750661,676.710982824667,0.0,1.0
1998-07-29,12.0,12.0,11.88,11.88,6400,5.31984863755749,5.31984863755749,5.26665015118192,5.26665015118192,14436.5009669263,0.0,1.0
1998-07-30,12.0,12.0,12.0,12.0,0,5.31984863755749,5.31984863755749,5.31984863755749,5.31984863755749,0,0.0,1.0
1998-07-31,12.0,12.0,12.0,12.0,1900,5.31984863755749,5.31984863755749,5.31984863755749,5.31984863755749,4285.83622455623,0.0,1.0
1998-08-03,11.13,12.0,10.38,12.0,16100,4.93415961133458,5.31984863755749,4.60166907148723,5.31984863755749,36316.8227449238,0.0,1.0
1998-08-04,11.13,11.13,11.0,11.0,1300,4.93415961133458,4.93415961133458,4.87652791776104,4.87652791776104,2932.41425890689,0.0,1.0
1998-08-05,11.5,11.75,11.13,11.75,3600,5.09818827765926,5.20901845760838,4.93415961133458,5.20901845760838,8120.53179389602,0.0,1.0
1998-08-06,11.44,11.63,11.25,11.5,46500,5.07158903447148,5.1558199712328,4.98735809771015,5.09818827765926,104890.202337823,0.0,1.0
1998-08-07,11.75,11.75,11.75,11.75,400,5.20901845760838,5.20901845760838,5.20901845760838,5.20901845760838,902.28131043289,0.0,1.0
1998-08-10,11.31,11.69,11.31,11.63,36500,5.01395734089794,5.18241921442059,5.01395734089794,5.1558199712328,82333.1695770012,0.0,1.0
1998-08-11,11.63,11.75,11.38,11.63,8200,5.1558199712328,5.20901845760838,5.04498979128369,5.1558199712328,18496.7668638743,0.0,1.0
1998-08-12,11.63,11.75,11.38,11.63,3300,5.1558199712328,5.20901845760838,5.04498979128369,5.1558199712328,7443.82081107135,0.0,1.0
1998-08-13,11.38,11.5,11.38,11.5,2800,5.04498979128369,5.09818827765926,5.04498979128369,5.09818827765926,6315.96917303023,0.0,1.0
1998-08-14,11.88,12.13,11.38,11.38,31600,5.26665015118192,5.37748033113103,5.04498979128369,5.04498979128369,71280.2235241983,0.0,1.0
1998-08-17,11.88,11.88,11.88,11.88,0,5.26665015118192,5.26665015118192,5.26665015118192,5.26665015118192,0,0.0,1.0
1998-08-18,11.88,11.88,11.88,11.88,0,5.26665015118192,5.26665015118192,5.26665015118192,5.26665015118192,0,0.0,1.0
1998-08-19,11.94,12.13,11.88,12.13,31100,5.29324939436971,5.37748033113103,5.26665015118192,5.37748033113103,70152.3718861571,0.0,1.0
1998-08-20,11.84,11.84,11.75,11.75,1300,5.24891732239006,5.24891732239006,5.20901845760838,5.20901845760838,2932.41425890689,0.0,1.0
1998-08-21,12.0,12.0,11.25,11.25,1400,5.31984863755749,5.31984863755749,4.98735809771015,4.98735809771015,3157.98458651512,0.0,1.0
1998-08-24,12.0,12.0,12.0,12.0,200,5.31984863755749,5.31984863755749,5.31984863755749,5.31984863755749,451.140655216445,0.0,1.0
1998-08-25,11.91,11.94,11.81,11.94,6500,5.27994977277581,5.29324939436971,5.23561770079617,5.29324939436971,14662.0712945345,0.0,1.0
1998-08-26,11.63,11.88,11.63,11.63,7400,5.1558199712328,5.26665015118192,5.1558199712328,5.1558199712328,16692.2042430085,0.0,1.0
1998-08-27,12.13,12.13,10.94,10.94,6400,5.37748033113103,5.37748033113103,4.84992867457325,4.84992867457325,14436.5009669262,0.0,1.0
1998-08-28,11.5,11.5,11.5,11.5,1700,5.09818827765926,5.09818827765926,5.09818827765926,5.09818827765926,3834.69556933979,0.0,1.0
1998-08-31,11.0,11.06,11.0,11.0,8000,4.87652791776104,4.90312716094882,4.87652791776104,4.87652791776104,18045.6262086578,0.0,1.0
1998-09-01,12.0,12.0,11.0,11.0,1900,5.31984863755749,5.31984863755749,4.87652791776104,4.87652791776104,4285.83622455623,0.0,1.0
1998-09-02,12.13,12.13,10.75,11.63,500,5.37748033113103,5.37748033113103,4.76569773781192,5.1558199712328,1127.85163804111,0.0,1.0
1998-09-03,10.88,11.0,10.88,11.0,3700,4.82332943138546,4.87652791776104,4.82332943138546,4.87652791776104,8346.10212150423,0.0,1.0
1998-09-04,11.25,11.25,10.75,10.75,1400,4.98735809771015,4.98735809771015,4.76569773781192,4.76569773781192,3157.98458651512,0.0,1.0
1998-09-08,11.25,11.25,11.25,11.25,0,4.98735809771015,4.98735809771015,4.98735809771015,4.98735809771015,0,0.0,1.0
1998-09-09,11.25,11.25,11.25,11.25,0,4.98735809771015,4.98735809771015,4.98735809771015,4.98735809771015,0,0.0,1.0
1998-09-10,10.88,11.13,10.88,11.0,14100,4.82332943138546,4.93415961133458,4.82332943138546,4.87652791776104,31805.4161927594,0.0,1.0
1998-09-11,11.0,11.13,10.38,10.88,17500,4.87652791776104,4.93415961133458,4.60166907148723,4.82332943138546,39474.8073314389,0.0,1.0
1998-09-14,11.13,11.75,10.88,10.88,3900,4.93415961133458,5.20901845760838,4.82332943138546,4.82332943138546,8797.24277672067,0.0,1.0
1998-09-15,11.38,11.5,11.38,11.5,3000,5.04498979128369,5.09818827765926,5.04498979128369,5.09818827765926,6767.10982824668,0.0,1.0
1998-09-16,11.0,11.0,11.0,11.0,100,4.87652791776104,4.87652791776104,4.87652791776104,4.87652791776104,225.570327608222,0.0,1.0
1998-09-17,11.0,11.0,11.0,11.0,600,4.87652791776104,4.87652791776104,4.87652791776104,4.87652791776104,1353.42196564933,0.0,1.0
1998-09-18,11.0,11.25,11.0,11.0,10100,4.87652791776104,4.98735809771015,4.87652791776104,4.87652791776104,22782.6030884305,0.0,1.0
1998-09-21,10.75,10.75,10.38,10.38,3200,4.76569773781192,4.76569773781192,4.60166907148723,4.60166907148723,7218.25048346312,0.0,1.0
1998-09-22,10.75,10.75,10.38,10.38,20500,4.8188962241875,4.8188962241875,4.65303654019221,4.65303654019221,45731.4268138565,0.12,1.0
1998-09-23,11.0,11.0,10.75,10.81,1700,4.93096357823837,4.93096357823837,4.8188962241875,4.84579238915971,3792.3622235881,0.0,1.0
1998-09-24,10.75,11.0,10.75,11.0,3900,4.8188962241875,4.93096357823837,4.8188962241875,4.93096357823837,8700.1251011727,0.0,1.0
1998-09-25,10.75,10.75,10.75,10.75,300,4.8188962241875,4.8188962241875,4.8188962241875,4.8188962241875,669.2403923979,0.0,1.0
1998-09-28,10.75,10.75,10.63,10.63,7100,4.8188962241875,4.8188962241875,4.76510389424308,4.76510389424308,15838.6892867503,0.0,1.0
1998-09-29,10.75,10.75,10.75,10.75,0,4.8188962241875,4.8188962241875,4.8188962241875,4.8188962241875,0,0.0,1.0
1998-09-30,10.88,10.88,10.5,10.63,29600,4.87717124829395,4.87717124829395,4.70682887013662,4.76510389424308,66031.7187165928,0.0,1.0
1998-10-01,10.88,10.88,10.38,10.88,600,4.87717124829395,4.87717124829395,4.65303654019221,4.87717124829395,1338.4807847958,0.0,1.0
1998-10-02,10.31,10.38,10.25,10.38,13700,4.62165768105796,4.65303654019221,4.59476151608575,4.65303654019221,30561.9779195041,0.0,1.0
1998-10-05,9.75,10.25,9.75,10.25,4600,4.37062680798401,4.59476151608575,4.37062680798401,4.59476151608575,10261.6860167678,0.0,1.0
1998-10-06,10.13,10.13,9.875,9.875,1900,4.54096918614133,4.54096918614133,4.42666048500944,4.42666048500944,4238.52248518671,0.0,1.0
1998-10-07,10.13,10.13,9.5,9.875,5100,4.54096918614133,4.54096918614133,4.25855945393314,4.42666048500944,11377.0866707643,0.0,1.0
1998-10-08,9.25,9.75,8.875,9.75,9200,4.14649209988226,4.37062680798401,3.97839106880596,4.37062680798401,20523.3720335356,0.0,1.0
1998-10-09,9.125,9.75,8.75,9.125,28500,4.09045842285683,4.37062680798401,3.92235739178052,4.09045842285683,63577.8372778005,0.0,1.0
1998-10-12,9.5,9.5,9.25,9.25,8500,4.25855945393314,4.25855945393314,4.14649209988226,4.14649209988226,18961.8111179405,0.0,1.0
1998-10-13,9.438,9.75,9.375,9.75,6300,4.23076675012852,4.37062680798401,4.2025257769077,4.37062680798401,14054.0482403559,0.0,1.0
1998-10-14,9.75,9.75,9.625,9.625,1400,4.37062680798401,4.37062680798401,4.31459313095857,4.31459313095857,3123.1218311902,0.0,1.0
1998-10-15,10.25,10.25,9.875,9.875,3000,4.59476151608575,4.59476151608575,4.42666048500944,4.42666048500944,6692.40392397901,0.0,1.0
1998-10-16,9.875,9.875,9.875,9.875,1000,4.42666048500944,4.42666048500944,4.42666048500944,4.42666048500944,2230.801307993,0.0,1.0
1998-10-19,9.75,10.0,9.75,10.0,2600,4.37062680798401,4.48269416203488,4.37062680798401,4.48269416203488,5800.0834007818,0.0,1.0
1998-10-20,9.875,9.875,9.875,9.875,7300,4.42666048500944,4.42666048500944,4.42666048500944,4.42666048500944,16284.8495483489,0.0,1.0
1998-10-21,10.0,10.38,9.75,9.75,2200,4.48269416203488,4.65303654019221,4.37062680798401,4.37062680798401,4907.7628775846,0.0,1.0
1998-10-22,10.38,10.38,9.875,10.0,3800,4.65303654019221,4.65303654019221,4.42666048500944,4.48269416203488,8477.0449703734,0.0,1.0
1998-10-23,9.875,10.38,9.875,10.38,5800,4.42666048500944,4.65303654019221,4.42666048500944,4.65303654019221,12938.6475863594,0.0,1.0
1998-10-26,10.25,10.25,10.06,10.06,1100,4.59476151608575,4.59476151608575,4.50959032700709,4.50959032700709,2453.8814387923,0.0,1.0
1998-10-27,10.25,10.25,9.75,9.875,3600,4.59476151608575,4.59476151608575,4.37062680798401,4.42666048500944,8030.88470877481,0.0,1.0
1998-10-28,10.0,10.5,10.0,10.25,1800,4.48269416203488,4.70682887013662,4.48269416203488,4.59476151608575,4015.4423543874,0.0,1.0
1998-10-29,10.5,10.63,10.5,10.63,4200,4.70682887013662,4.76510389424308,4.70682887013662,4.76510389424308,9369.36549357061,0.0,1.0
1998-10-30,10.5,10.5,10.5,10.5,200,4.70682887013662,4.70682887013662,4.70682887013662,4.70682887013662,446.160261598601,0.0,1.0
1998-11-02,10.63,10.63,10.5,10.63,9400,4.76510389424308,4.76510389424308,4.70682887013662,4.76510389424308,20969.5322951342,0.0,1.0
1998-11-03,10.88,10.88,10.44,10.63,2600,4.87717124829395,4.87717124829395,4.67993270516441,4.76510389424308,5800.0834007818,0.0,1.0
1998-11-04,12.44,12.75,11.0,11.0,19400,5.57647153757139,5.71543505659447,4.93096357823837,4.93096357823837,43277.5453750642,0.0,1.0
1998-11-05,12.75,12.75,12.38,12.75,4000,5.71543505659447,5.71543505659447,5.54957537259918,5.71543505659447,8923.20523197201,0.0,1.0
1998-11-06,12.63,13.25,12.63,13.0,9000,5.66164272665005,5.93956976469622,5.66164272665005,5.82750241064534,20077.211771937,0.0,1.0
1998-11-09,13.38,13.38,12.75,12.75,4600,5.99784478880267,5.99784478880267,5.71543505659447,5.71543505659447,10261.6860167678,0.0,1.0
1998-11-10,12.63,13.06,12.63,13.0,4800,5.66164272665005,5.85439857561755,5.66164272665005,5.82750241064534,10707.8462783664,0.0,1.0
1998-11-11,13.13,13.13,12.75,12.75,5600,5.8857774347518,5.8857774347518,5.71543505659447,5.71543505659447,12492.4873247608,0.0,1.0
1998-11-12,12.69,13.5,12.69,13.5,600,5.68853889162226,6.05163711874709,5.68853889162226,6.05163711874709,1338.4807847958,0.0,1.0
1998-11-13,13.0,13.0,12.69,12.69,1900,5.82750241064534,5.82750241064534,5.68853889162226,5.68853889162226,4238.52248518671,0.0,1.0
1998-11-16,12.75,13.0,12.69,12.69,9000,5.71543505659447,5.82750241064534,5.68853889162226,5.68853889162226,20077.211771937,0.0,1.0
1998-11-17,12.56,12.94,12.38,12.5,3500,5.63026386751581,5.80060624567313,5.54957537259918,5.6033677025436,7807.8045779755,0.0,1.0
1998-11-18,12.75,12.75,12.38,12.5,6700,5.71543505659447,5.71543505659447,5.54957537259918,5.6033677025436,14946.3687635531,0.0,1.0
1998-11-19,11.75,12.38,11.63,12.38,2500,5.26716564039098,5.54957537259918,5.21337331044657,5.54957537259918,5577.00326998251,0.0,1.0
1998-11-20,11.75,12.0,11.63,11.88,16300,5.26716564039098,5.37923299444186,5.21337331044657,5.32544066449744,36362.0613202859,0.0,1.0
1998-11-23,11.38,11.75,11.38,11.75,900,5.10130595639569,5.26716564039098,5.10130595639569,5.26716564039098,2007.7211771937,0.0,1.0
1998-11-24,12.13,12.13,11.63,11.63,11100,5.43750801854831,5.43750801854831,5.21337331044657,5.21337331044657,24761.8945187223,0.0,1.0
1998-11-25,12.38,13.0,12.12,12.12,6500,5.54957537259918,5.82750241064534,5.43302532438627,5.43302532438627,14500.2085019545,0.0,1.0
1998-11-27,12.38,12.38,12.38,12.38,0,5.54957537259918,5.54957537259918,5.54957537259918,5.54957537259918,0,0.0,1.0
1998-11-30,12.38,12.63,12.38,12.63,500,5.54957537259918,5.66164272665005,5.54957537259918,5.66164272665005,1115.4006539965,0.0,1.0
1998-12-01,12.5,12.5,12.13,12.25,2500,5.6033677025436,5.6033677025436,5.43750801854831,5.49130034849273,5577.0032699825,0.0,1.0
1998-12-02,12.38,12.38,12.13,12.13,2800,5.54957537259918,5.54957537259918,5.43750801854831,5.43750801854831,6246.24366238041,0.0,1.0
1998-12-03,12.25,12.56,12.25,12.56,5300,5.49130034849273,5.63026386751581,5.49130034849273,5.63026386751581,11823.2469323629,0.0,1.0
1998-12-04,12.25,12.56,12.25,12.25,4700,5.49130034849273,5.63026386751581,5.49130034849273,5.49130034849273,10484.7661475671,0.0,1.0
1998-12-07,12.44,12.44,12.44,12.44,1400,5.57647153757139,5.57647153757139,5.57647153757139,5.57647153757139,3123.1218311902,0.0,1.0
1998-12-08,12.56,12.81,12.56,12.63,4800,5.63026386751581,5.74233122156668,5.63026386751581,5.66164272665005,10707.8462783664,0.0,1.0
1998-12-09,12.56,12.56,12.56,12.56,0,5.63026386751581,5.63026386751581,5.63026386751581,5.63026386751581,0,0.0,1.0
1998-12-10,12.69,12.69,12.5,12.5,8500,5.68853889162226,5.68853889162226,5.6033677025436,5.6033677025436,18961.8111179405,0.0,1.0
1998-12-11,12.88,12.88,12.5,12.5,6600,5.77371008070093,5.77371008070093,5.6033677025436,5.6033677025436,14723.2886327538,0.0,1.0
1998-12-14,12.88,12.88,12.88,12.88,0,5.77371008070093,5.77371008070093,5.77371008070093,5.77371008070093,0,0.0,1.0
1998-12-15,12.75,12.88,12.63,12.75,8900,5.71543505659447,5.77371008070093,5.66164272665005,5.71543505659447,19854.1316411377,0.0,1.0
1998-12-16,12.63,12.63,12.5,12.5,1900,5.66164272665005,5.66164272665005,5.6033677025436,5.6033677025436,4238.52248518671,0.0,1.0
1998-12-17,12.69,12.69,12.69,12.69,3700,5.68853889162226,5.68853889162226,5.68853889162226,5.68853889162226,8253.96483957411,0.0,1.0
1998-12-18,12.88,12.88,12.13,12.13,18600,5.77371008070093,5.77371008070093,5.43750801854831,5.43750801854831,41492.9043286698,0.0,1.0
1998-12-21,12.69,12.75,12.5,12.75,6000,5.74233122156668,5.76948172379631,5.65635463117285,5.76948172379631,13259.4232311153,0.12,1.0
1998-12-22,13.0,13.0,12.38,12.38,11200,5.88260881641977,5.88260881641977,5.6020536267136,5.6020536267136,24750.9233647486,0.0,1.0
1998-12-23,12.75,12.75,12.38,12.38,600,5.76948172379631,5.76948172379631,5.6020536267136,5.6020536267136,1325.94232311153,0.0,1.0
1998-12-24,12.38,12.38,12.38,12.38,200,5.6020536267136,5.6020536267136,5.6020536267136,5.6020536267136,441.98077437051,0.0,1.0
1998-12-28,12.5,12.75,12.5,12.5,3000,5.65635463117285,5.76948172379631,5.65635463117285,5.65635463117285,6629.71161555766,0.0,1.0
1998-12-29,12.63,13.0,12.5,12.5,7800,5.71518071933705,5.88260881641977,5.65635463117285,5.65635463117285,17237.2502004499,0.0,1.0
1998-12-30,12.75,12.75,12.63,12.63,1600,5.76948172379631,5.76948172379631,5.71518071933705,5.71518071933705,3535.84619496408,0.0,1.0
1998-12-31,12.88,12.88,12.88,12.88,400,5.82830781196051,5.82830781196051,5.82830781196051,5.82830781196051,883.96154874102,0.0,1.0
1999-01-04,12.5,13.13,12.5,13.13,10500,5.65635463117285,5.94143490458397,5.65635463117285,5.94143490458397,23203.9906544518,0.0,1.0
1999-01-05,12.81,12.81,12.63,12.63,8400,5.79663222602594,5.79663222602594,5.71518071933705,5.71518071933705,18563.1925235614,0.0,1.0
1999-01-06,13.13,13.13,12.63,12.63,3000,5.94143490458397,5.94143490458397,5.71518071933705,5.71518071933705,6629.71161555765,0.0,1.0
1999-01-07,13.12,13.12,13.12,13.12,0,5.93690982087903,5.93690982087903,5.93690982087903,5.93690982087903,0,0.0,1.0
1999-01-08,13.13,13.38,12.75,12.75,32000,5.94143490458397,6.05456199720742,5.76948172379631,5.76948172379631,70716.9238992816,0.0,1.0
1999-01-11,12.63,13.13,12.63,13.13,2500,5.71518071933705,5.94143490458397,5.71518071933705,5.94143490458397,5524.75967963138,0.0,1.0
1999-01-12,12.5,12.81,12.5,12.5,1500,5.65635463117285,5.79663222602594,5.65635463117285,5.65635463117285,3314.85580777883,0.0,1.0
1999-01-13,11.625,12.375,11.375,12.25,13300,5.26040980699075,5.59979108486113,5.1472827143673,5.5432275385494,29391.721495639,0.0,1.0
1999-01-14,11.75,11.75,11.63,11.63,2500,5.31697335330248,5.31697335330248,5.26267234884322,5.26267234884322,5524.75967963138,0.0,1.0
1999-01-15,12.63,12.63,12.63,12.63,100,5.71518071933705,5.71518071933705,5.71518071933705,5.71518071933705,220.990387185255,0.0,1.0
1999-01-19,11.81,11.88,11.75,11.88,2200,5.34412385553211,5.37579944146668,5.31697335330248,5.37579944146668,4861.78851807562,0.0,1.0
1999-01-20,11.94,12.13,11.75,12.13,3400,5.40294994369631,5.48892653409014,5.31697335330248,5.48892653409014,7513.67316429867,0.0,1.0
1999-01-21,12.09,12.25,11.81,11.81,4400,5.47082619927038,5.5432275385494,5.34412385553211,5.34412385553211,9723.57703615123,0.0,1.0
1999-01-22,12.09,12.09,11.88,11.88,1400,5.47082619927038,5.47082619927038,5.37579944146668,5.37579944146668,3093.86542059357,0.0,1.0
1999-01-25,12.38,12.38,12.0,12.0,6100,5.6020536267136,5.6020536267136,5.43010044592594,5.43010044592594,13480.4136183006,0.0,1.0
1999-01-26,13.0,13.38,12.38,12.38,14400,5.88260881641977,6.05456199720742,5.6020536267136,5.6020536267136,31822.6157546767,0.0,1.0
1999-01-27,12.5,12.88,12.25,12.38,5700,5.65635463117285,5.82830781196051,5.5432275385494,5.6020536267136,12596.4520695596,0.0,1.0
1999-01-28,12.25,12.25,12.25,12.25,9300,5.5432275385494,5.5432275385494,5.5432275385494,5.5432275385494,20552.1060082287,0.0,1.0
1999-01-29,12.25,12.25,12.0,12.13,5400,5.5432275385494,5.5432275385494,5.43010044592594,5.48892653409014,11933.4809080038,0.0,1.0
1999-02-01,11.88,12.0,11.88,12.0,2300,5.37579944146668,5.43010044592594,5.37579944146668,5.43010044592594,5082.77890526087,0.0,1.0
1999-02-02,12.0,12.0,11.38,12.0,12600,5.43010044592594,5.43010044592594,5.14954525621977,5.43010044592594,27844.7887853421,0.0,1.0
1999-02-03,11.75,13.0,11.75,12.5,10100,5.31697335330248,5.88260881641977,5.31697335330248,5.65635463117285,22320.0291057108,0.0,1.0
1999-02-04,11.75,11.75,11.75,11.75,2800,5.31697335330248,5.31697335330248,5.31697335330248,5.31697335330248,6187.73084118715,0.0,1.0
1999-02-05,11.75,11.75,11.75,11.75,0,5.31697335330248,5.31697335330248,5.31697335330248,5.31697335330248,0,0.0,1.0
1999-02-08,11.63,11.88,11.63,11.88,3100,5.26267234884322,5.37579944146668,5.26267234884322,5.37579944146668,6850.70200274291,0.0,1.0
1999-02-09,11.94,11.94,11.75,11.75,21400,5.40294994369631,5.40294994369631,5.31697335330248,5.31697335330248,47291.9428576446,0.0,1.0
1999-02-10,12.5,12.63,11.94,11.94,57500,5.65635463117285,5.71518071933705,5.40294994369631,5.40294994369631,127069.472631522,0.0,1.0
1999-02-11,12.13,12.13,12.13,12.13,100,5.48892653409014,5.48892653409014,5.48892653409014,5.48892653409014,220.990387185255,0.0,1.0
1999-02-12,12.12,12.12,12.12,12.12,0,5.4844014503852,5.4844014503852,5.4844014503852,5.4844014503852,0,0.0,1.0
1999-02-16,12.19,12.44,12.19,12.44,1300,5.51607703631977,5.62920412894322,5.51607703631977,5.62920412894322,2872.87503340831,0.0,1.0
1999-02-17,12.13,12.19,12.13,12.19,4800,5.48892653409014,5.51607703631977,5.48892653409014,5.51607703631977,10607.5385848922,0.0,1.0
1999-02-18,12.63,13.0,12.0,12.0,12800,5.71518071933705,5.88260881641977,5.43010044592594,5.43010044592594,28286.7695597127,0.0,1.0
1999-02-19,12.63,12.63,12.25,12.25,3200,5.71518071933705,5.71518071933705,5.5432275385494,5.5432275385494,7071.69238992817,0.0,1.0
1999-02-22,13.25,14.0,12.25,13.0,17800,5.99573590904323,6.3351171869136,5.5432275385494,5.88260881641977,39336.2889189754,0.0,1.0
1999-02-23,13.0,13.0,13.0,13.0,700,5.88260881641977,5.88260881641977,5.88260881641977,5.88260881641977,1546.93271029679,0.0,1.0
1999-02-24,13.0,13.0,13.0,13.0,2400,5.88260881641977,5.88260881641977,5.88260881641977,5.88260881641977,5303.76929244612,0.0,1.0
1999-02-25,13.0,13.0,12.75,12.75,2400,5.88260881641977,5.88260881641977,5.76948172379631,5.76948172379631,5303.76929244612,0.0,1.0
1999-02-26,12.25,13.0,12.13,13.0,3600,5.5432275385494,5.88260881641977,5.48892653409014,5.88260881641977,7955.65393866918,0.0,1.0
1999-03-01,12.25,12.25,12.25,12.25,3500,5.5432275385494,5.5432275385494,5.5432275385494,5.5432275385494,7734.66355148393,0.0,1.0
1999-03-02,12.25,12.25,12.13,12.13,1300,5.5432275385494,5.5432275385494,5.48892653409014,5.48892653409014,2872.87503340832,0.0,1.0
1999-03-03,12.19,12.19,12.0,12.0,1400,5.51607703631977,5.51607703631977,5.43010044592594,5.43010044592594,3093.86542059357,0.0,1.0
1999-03-04,12.75,13.44,12.75,13.0,4300,5.76948172379631,6.08171249943705,5.76948172379631,5.88260881641977,9502.58664896597,0.0,1.0
1999-03-05,12.75,12.75,12.75,12.75,600,5.76948172379631,5.76948172379631,5.76948172379631,5.76948172379631,1325.94232311153,0.0,1.0
1999-03-08,12.69,12.69,12.69,12.69,500,5.74233122156668,5.74233122156668,5.74233122156668,5.74233122156668,1104.95193592628,0.0,1.0
1999-03-09,12.75,13.0,12.75,13.0,1200,5.76948172379631,5.88260881641977,5.76948172379631,5.88260881641977,2651.88464622306,0.0,1.0
1999-03-10,13.0,13.13,13.0,13.13,2400,5.88260881641977,5.94143490458397,5.88260881641977,5.94143490458397,5303.76929244612,0.0,1.0
1999-03-11,13.0,13.5,13.0,13.5,2600,5.88260881641977,6.10886300166668,5.88260881641977,6.10886300166668,5745.75006681663,0.0,1.0
1999-03-12,12.63,13.5,12.63,13.5,3000,5.71518071933705,6.10886300166668,5.71518071933705,6.10886300166668,6629.71161555766,0.0,1.0
1999-03-15,12.81,13.0,12.63,12.63,6800,5.79663222602594,5.88260881641977,5.71518071933705,5.71518071933705,15027.3463285974,0.0,1.0
1999-03-16,12.81,12.81,12.81,12.81,0,5.79663222602594,5.79663222602594,5.79663222602594,5.79663222602594,0,0.0,1.0
1999-03-17,12.81,13.03,12.81,12.81,10700,5.79663222602594,5.89618406753458,5.79663222602594,5.79663222602594,23645.9714288223,0.0,1.0
1999-03-18,12.75,13.03,12.75,13.03,3100,5.76948172379631,5.89618406753458,5.76948172379631,5.89618406753458,6850.70200274291,0.0,1.0
1999-03-19,12.63,12.69,12.5,12.69,1800,5.71518071933705,5.74233122156668,5.65635463117285,5.74233122156668,3977.82696933459,0.0,1.0
1999-03-22,12.44,12.5,12.19,12.5,2600,5.62920412894322,5.65635463117285,5.51607703631977,5.65635463117285,5745.75006681664,0.0,1.0
1999-03-23,12.38,12.44,12.31,12.38,12600,5.65635463117285,5.68376830466804,5.62437201209514,5.65635463117285,27577.4788130029,0.12,1.0
1999-03-24,12.44,12.44,12.25,12.25,19400,5.68376830466804,5.68376830466804,5.59695833859996,5.59695833859996,42460.5626168457,0.0,1.0
1999-03-25,12.88,13.0,12.75,12.75,13600,5.88480191029938,5.93962925728975,5.82540561772649,5.82540561772649,29766.1676076856,0.0,1.0
1999-03-26,12.75,12.94,12.75,12.75,48800,5.82540561772649,5.91221558379457,5.82540561772649,5.82540561772649,106808.013180519,0.0,1.0
1999-03-29,13.0,13.06,13.0,13.0,10500,5.93962925728975,5.96704293078493,5.93962925728975,5.93962925728975,22981.232344169,0.0,1.0
1999-03-30,13.13,13.44,13.06,13.13,16800,5.99902554986265,6.1406628629211,5.96704293078493,5.99902554986265,36769.9717506705,0.0,1.0
1999-03-31,13.13,13.44,13.13,13.44,2500,5.99902554986265,6.1406628629211,5.99902554986265,6.1406628629211,5471.72198670691,0.0,1.0
1999-04-01,13.88,13.88,13.13,13.25,7000,6.34169646855244,6.34169646855244,5.99902554986265,6.05385289685301,15320.8215627794,0.0,1.0
1999-04-05,12.97,13.5,12.97,13.38,31700,5.92592242054216,6.16807653641628,5.92592242054216,6.11324918942591,69381.4347914437,0.0,1.0
1999-04-06,13.0,13.25,12.88,13.0,6600,5.93962925728975,6.05385289685301,5.88480191029938,5.93962925728975,14445.3460449063,0.0,1.0
1999-04-07,13.0,13.0,13.0,13.0,400,5.93962925728975,5.93962925728975,5.93962925728975,5.93962925728975,875.475517873107,0.0,1.0
1999-04-08,12.88,13.0,12.88,13.0,1400,5.88480191029938,5.93962925728975,5.88480191029938,5.93962925728975,3064.16431255588,0.0,1.0
1999-04-09,12.69,12.88,12.69,12.88,2900,5.7979919442313,5.88480191029938,5.7979919442313,5.88480191029938,6347.19750458003,0.0,1.0
1999-04-12,12.13,12.63,12.0,12.63,6700,5.54213099160959,5.77057827073612,5.48273469903669,5.77057827073612,14664.2149243745,0.0,1.0
1999-04-13,12.13,12.38,12.13,12.13,3400,5.54213099160959,5.65635463117285,5.54213099160959,5.54213099160959,7441.54190192141,0.0,1.0
1999-04-14,11.75,12.0,11.75,12.0,4200,5.36851105947343,5.48273469903669,5.36851105947343,5.48273469903669,9192.49293766762,0.0,1.0
1999-04-15,13.0,13.0,12.38,12.38,3700,5.93962925728975,5.93962925728975,5.65635463117285,5.65635463117285,8098.14854032624,0.0,1.0
1999-04-16,13.38,13.63,12.75,12.75,9200,6.11324918942591,6.22747282898918,5.82540561772649,5.82540561772649,20135.9369110815,0.0,1.0
1999-04-19,13.88,13.88,13.75,13.88,9000,6.34169646855244,6.34169646855244,6.28230017597954,6.34169646855244,19698.1991521449,0.0,1.0
1999-04-20,13.75,14.13,13.75,13.75,13500,6.28230017597954,6.45592010811571,6.28230017597954,6.28230017597954,29547.2987282174,0.0,1.0
1999-04-21,13.25,13.81,13.0,13.81,19800,6.05385289685301,6.30971384947473,5.93962925728975,6.30971384947473,43336.0381347188,0.0,1.0
1999-04-22,14.0,14.0,14.0,14.0,1000,6.39652381554281,6.39652381554281,6.39652381554281,6.39652381554281,2188.68879468277,0.0,1.0
1999-04-23,14.13,14.13,13.0,13.63,25900,6.45592010811571,6.45592010811571,5.93962925728975,6.22747282898918,56687.0397822836,0.0,1.0
1999-04-26,14.13,14.13,13.38,14.13,12100,6.45592010811571,6.45592010811571,6.11324918942591,6.45592010811571,26483.1344156615,0.0,1.0
1999-04-27,13.44,13.44,13.12,13.44,3900,6.1406628629211,6.1406628629211,5.99445660428012,6.1406628629211,8535.88629926278,0.0,1.0
1999-04-28,13.25,13.25,13.19,13.19,69100,6.05385289685301,6.05385289685301,6.02643922335783,6.02643922335783,151238.395712579,0.0,1.0
1999-04-29,13.19,13.19,13.19,13.19,7900,6.02643922335783,6.02643922335783,6.02643922335783,6.02643922335783,17290.6414779939,0.0,1.0
1999-04-30,13.06,13.06,13.06,13.06,8600,5.96704293078493,5.96704293078493,5.96704293078493,5.96704293078493,18822.7236342718,0.0,1.0
1999-05-03,13.06,13.5,13.06,13.5,1500,5.96704293078493,6.16807653641628,5.96704293078493,6.16807653641628,3283.03319202415,0.0,1.0
1999-05-04,13.25,13.5,13.25,13.5,4000,6.05385289685301,6.16807653641628,6.05385289685301,6.16807653641628,8754.75517873107,0.0,1.0
1999-05-05,13.06,13.06,13.06,13.06,200,5.96704293078493,5.96704293078493,5.96704293078493,5.96704293078493,437.737758936554,0.0,1.0
1999-05-06,13.63,14.13,13.38,14.13,4100,6.22747282898918,6.45592010811571,6.11324918942591,6.45592010811571,8973.62405819934,0.0,1.0
1999-05-07,13.0,14.13,13.0,14.13,27900,5.93962925728975,6.45592010811571,5.93962925728975,6.45592010811571,61064.4173716492,0.0,1.0
1999-05-10,13.0,13.0,13.0,13.0,0,5.93962925728975,5.93962925728975,5.93962925728975,5.93962925728975,0,0.0,1.0
1999-05-11,13.38,13.38,13.38,13.38,1000,6.11324918942591,6.11324918942591,6.11324918942591,6.11324918942591,2188.68879468277,0.0,1.0
1999-05-12,13.38,13.38,13.38,13.38,0,6.11324918942591,6.11324918942591,6.11324918942591,6.11324918942591,0,0.0,1.0
1999-05-13,13.63,13.63,13.63,13.63,2000,6.22747282898918,6.22747282898918,6.22747282898918,6.22747282898918,4377.37758936553,0.0,1.0
1999-05-14,13.56,14.0,13.5,14.0,11000,6.19549020991146,6.39652381554281,6.16807653641628,6.39652381554281,24075.5767415104,0.0,1.0
1999-05-17,13.63,13.69,13.25,13.5,15500,6.22747282898918,6.25488650248436,6.05385289685301,6.16807653641628,33924.6763175829,0.0,1.0
1999-05-18,13.69,13.69,13.63,13.69,7300,6.25488650248436,6.25488650248436,6.22747282898918,6.25488650248436,15977.4282011842,0.0,1.0
1999-05-19,13.25,13.69,13.25,13.5,9000,6.05385289685301,6.25488650248436,6.05385289685301,6.16807653641628,19698.1991521449,0.0,1.0
1999-05-20,13.38,13.5,13.25,13.25,1800,6.11324918942591,6.16807653641628,6.05385289685301,6.05385289685301,3939.63983042898,0.0,1.0
1999-05-21,13.38,13.38,13.25,13.25,4900,6.11324918942591,6.11324918942591,6.05385289685301,6.05385289685301,10724.5750939456,0.0,1.0
1999-05-24,13.5,14.13,13.5,14.13,17700,6.16807653641628,6.45592010811571,6.16807653641628,6.45592010811571,38739.791665885,0.0,1.0
1999-05-25,13.5,14.0,13.5,14.0,23600,6.16807653641628,6.39652381554281,6.16807653641628,6.39652381554281,51653.0555545133,0.0,1.0
1999-05-26,13.94,13.94,13.5,13.5,26300,6.36911014204762,6.36911014204762,6.16807653641628,6.16807653641628,57562.5153001568,0.0,1.0
1999-05-27,13.5,13.81,13.5,13.81,3800,6.16807653641628,6.30971384947473,6.16807653641628,6.30971384947473,8317.01741979451,0.0,1.0
1999-05-28,13.88,13.88,13.5,13.5,16900,6.34169646855244,6.34169646855244,6.16807653641628,6.16807653641628,36988.8406301388,0.0,1.0
1999-06-01,13.88,13.88,13.88,13.88,0,6.34169646855244,6.34169646855244,6.34169646855244,6.34169646855244,0,0.0,1.0
1999-06-02,13.5,13.5,13.25,13.5,1000,6.16807653641628,6.16807653641628,6.05385289685301,6.16807653641628,2188.68879468277,0.0,1.0
1999-06-03,13.5,14.0,13.5,14.0,10600,6.16807653641628,6.39652381554281,6.16807653641628,6.39652381554281,23200.1012236373,0.0,1.0
1999-06-04,13.5,13.5,13.38,13.5,3900,6.16807653641628,6.16807653641628,6.11324918942591,6.16807653641628,8535.88629926279,0.0,1.0
1999-06-07,13.25,13.5,13.25,13.5,600,6.05385289685301,6.16807653641628,6.05385289685301,6.16807653641628,1313.21327680966,0.0,1.0
1999-06-08,13.5,13.63,13.5,13.5,800,6.16807653641628,6.22747282898918,6.16807653641628,6.16807653641628,1750.95103574621,0.0,1.0
1999-06-09,13.38,13.38,13.38,13.38,2000,6.11324918942591,6.11324918942591,6.11324918942591,6.11324918942591,4377.37758936553,0.0,1.0
1999-06-10,13.38,13.5,13.38,13.44,2600,6.11324918942591,6.16807653641628,6.11324918942591,6.1406628629211,5690.5908661752,0.0,1.0
1999-06-11,13.31,13.5,13.31,13.5,75100,6.0812665703482,6.16807653641628,6.0812665703482,6.16807653641628,164370.528480676,0.0,1.0
1999-06-14,12.75,13.38,12.5,13.38,5500,5.82540561772649,6.11324918942591,5.71118197816322,6.11324918942591,12037.7883707552,0.0,1.0
1999-06-15,13.0,13.25,12.75,13.25,4000,5.93962925728975,6.05385289685301,5.82540561772649,6.05385289685301,8754.75517873107,0.0,1.0
1999-06-16,13.25,13.25,13.0,13.0,2600,6.05385289685301,6.05385289685301,5.93962925728975,5.93962925728975,5690.5908661752,0.0,1.0
1999-06-17,13.13,13.13,13.13,13.13,1100,5.99902554986265,5.99902554986265,5.99902554986265,5.99902554986265,2407.55767415104,0.0,1.0
1999-06-18,13.5,13.5,13.25,13.25,20900,6.16807653641628,6.16807653641628,6.05385289685301,6.05385289685301,45743.5958088698,0.0,1.0
1999-06-21,13.38,13.47,13.19,13.25,18400,6.11324918942591,6.15436969966869,6.02643922335783,6.05385289685301,40271.8738221629,0.0,1.0
1999-06-22,13.5,13.5,13.13,13.13,200,6.22290388340664,6.22290388340664,6.05235022141698,6.05235022141698,433.8810385935,0.12,1.0
1999-06-23,13.13,13.25,13.13,13.13,12400,6.05235022141698,6.10766492260282,6.05235022141698,6.05235022141698,26900.624392797,0.0,1.0
1999-06-24,13.31,13.38,13.13,13.13,144100,6.13532227319574,6.16758918222081,6.05235022141698,6.05235022141698,312611.288306617,0.0,1.0
1999-06-25,13.25,13.25,13.13,13.13,2600,6.10766492260282,6.10766492260282,6.05235022141698,6.05235022141698,5640.4535017155,0.0,1.0
1999-06-28,13.31,13.31,13.25,13.25,3600,6.13532227319574,6.13532227319574,6.10766492260282,6.10766492260282,7809.858694683,0.0,1.0
1999-06-29,13.5,13.5,13.31,13.31,1300,6.22290388340664,6.22290388340664,6.13532227319574,6.13532227319574,2820.22675085775,0.0,1.0
1999-06-30,13.31,13.31,13.31,13.31,500,6.13532227319574,6.13532227319574,6.13532227319574,6.13532227319574,1084.70259648375,0.0,1.0
1999-07-01,13.38,13.38,13.06,13.31,1700,6.16758918222081,6.16758918222081,6.02008331239191,6.13532227319574,3687.98882804475,0.0,1.0
1999-07-02,13.38,13.38,13.38,13.38,100,6.16758918222081,6.16758918222081,6.16758918222081,6.16758918222081,216.94051929675,0.0,1.0
1999-07-06,12.88,13.44,12.88,13.44,14500,5.93711126061315,6.19524653281373,5.93711126061315,6.19524653281373,31456.3752980288,0.0,1.0
1999-07-07,13.25,13.25,13.25,13.25,3600,6.10766492260282,6.10766492260282,6.10766492260282,6.10766492260282,7809.858694683,0.0,1.0
1999-07-08,13.25,13.25,13.25,13.25,1800,6.10766492260282,6.10766492260282,6.10766492260282,6.10766492260282,3904.9293473415,0.0,1.0
1999-07-09,13.0,13.63,13.0,13.25,9700,5.99242596179899,6.28282814302464,5.99242596179899,6.10766492260282,21043.2303717848,0.0,1.0
1999-07-12,13.5,13.5,13.0,13.0,4700,6.22290388340664,6.22290388340664,5.99242596179899,5.99242596179899,10196.2044069473,0.0,1.0
1999-07-13,13.88,13.88,13.38,13.75,8200,6.39806710382846,6.39806710382846,6.16758918222081,6.33814284421047,17789.1225823335,0.0,1.0
1999-07-14,13.63,14.0,13.63,14.0,500,6.28282814302464,6.4533818050143,6.28282814302464,6.4533818050143,1084.70259648375,0.0,1.0
1999-07-15,13.63,13.84,13.63,13.63,2400,6.28282814302464,6.37962887009985,6.28282814302464,6.28282814302464,5206.572463122,0.0,1.0
1999-07-16,13.63,13.63,13.63,13.63,400,6.28282814302464,6.28282814302464,6.28282814302464,6.28282814302464,867.762077186999,0.0,1.0
1999-07-19,13.38,13.63,13.38,13.63,1500,6.16758918222081,6.28282814302464,6.16758918222081,6.28282814302464,3254.10778945125,0.0,1.0
1999-07-20,13.38,13.38,13.38,13.38,0,6.16758918222081,6.16758918222081,6.16758918222081,6.16758918222081,0,0.0,1.0
1999-07-21,13.38,13.38,13.38,13.38,200,6.16758918222081,6.16758918222081,6.16758918222081,6.16758918222081,433.8810385935,0.0,1.0
1999-07-22,13.5,13.5,13.38,13.38,400,6.22290388340664,6.22290388340664,6.16758918222081,6.16758918222081,867.762077187001,0.0,1.0
1999-07-23,13.5,13.5,13.38,13.38,1700,6.22290388340664,6.22290388340664,6.16758918222081,6.16758918222081,3687.98882804475,0.0,1.0
1999-07-26,13.44,13.5,13.38,13.5,12500,6.19524653281373,6.22290388340664,6.16758918222081,6.22290388340664,27117.5649120937,0.0,1.0
1999-07-27,13.44,13.44,13.44,13.44,0,6.19524653281373,6.19524653281373,6.19524653281373,6.19524653281373,0,0.0,1.0
1999-07-28,13.38,13.38,13.38,13.38,300,6.16758918222081,6.16758918222081,6.16758918222081,6.16758918222081,650.82155789025,0.0,1.0
1999-07-29,13.38,13.38,13.38,13.38,0,6.16758918222081,6.16758918222081,6.16758918222081,6.16758918222081,0,0.0,1.0
1999-07-30,13.38,13.38,13.38,13.38,1100,6.16758918222081,6.16758918222081,6.16758918222081,6.16758918222081,2386.34571226425,0.0,1.0
1999-08-02,13.0,13.19,13.0,13.19,1400,5.99242596179899,6.0800075720099,5.99242596179899,6.0800075720099,3037.1672701545,0.0,1.0
1999-08-03,13.0,13.06,12.88,12.88,1900,5.99242596179899,6.02008331239191,5.93711126061315,5.93711126061315,4121.86986663825,0.0,1.0
1999-08-04,13.47,13.63,13.19,13.19,14700,6.20907520811019,6.28282814302464,6.0800075720099,6.0800075720099,31890.2563366222,0.0,1.0
1999-08-05,13.75,13.75,13.44,13.44,13600,6.33814284421047,6.33814284421047,6.19524653281373,6.19524653281373,29503.910624358,0.0,1.0
1999-08-06,14.0,14.63,13.59,13.59,18100,6.4533818050143,6.74378398623994,6.26438990929602,6.26438990929602,39266.2339927118,0.0,1.0
1999-08-09,13.75,14.25,13.75,13.88,10100,6.33814284421047,6.56862076581812,6.33814284421047,6.39806710382846,21910.9924489718,0.0,1.0
1999-08-10,13.69,13.88,13.69,13.88,2600,6.31048549361755,6.39806710382846,6.31048549361755,6.39806710382846,5640.4535017155,0.0,1.0
1999-08-11,13.13,13.88,13.13,13.88,9700,6.05235022141698,6.39806710382846,6.05235022141698,6.39806710382846,21043.2303717848,0.0,1.0
1999-08-12,13.31,13.5,12.56,12.56,10300,6.13532227319574,6.22290388340664,5.78960539078426,5.78960539078426,22344.8734875652,0.0,1.0
1999-08-13,13.5,13.5,13.5,13.5,600,6.22290388340664,6.22290388340664,6.22290388340664,6.22290388340664,1301.6431157805,0.0,1.0
1999-08-16,13.5,13.5,13.5,13.5,400,6.22290388340664,6.22290388340664,6.22290388340664,6.22290388340664,867.762077187001,0.0,1.0
1999-08-17,13.25,13.5,13.25,13.5,5700,6.10766492260282,6.22290388340664,6.10766492260282,6.22290388340664,12365.6095999147,0.0,1.0
1999-08-18,13.25,13.25,13.25,13.25,1800,6.10766492260282,6.10766492260282,6.10766492260282,6.10766492260282,3904.9293473415,0.0,1.0
1999-08-19,13.5,13.5,13.25,13.25,700,6.22290388340664,6.22290388340664,6.10766492260282,6.10766492260282,1518.58363507725,0.0,1.0
1999-08-20,13.25,13.25,13.25,13.25,1900,6.10766492260282,6.10766492260282,6.10766492260282,6.10766492260282,4121.86986663825,0.0,1.0
1999-08-23,14.19,14.31,13.25,13.25,5600,6.54096341522521,6.59627811641104,6.10766492260282,6.10766492260282,12148.669080618,0.0,1.0
1999-08-24,14.19,14.19,13.88,13.88,2900,6.54096341522521,6.54096341522521,6.39806710382846,6.39806710382846,6291.27505960575,0.0,1.0
1999-08-25,13.63,13.88,13.5,13.88,3500,6.28282814302464,6.39806710382846,6.22290388340664,6.39806710382846,7592.91817538624,0.0,1.0
1999-08-26,13.25,13.25,13.13,13.13,3500,6.10766492260282,6.10766492260282,6.05235022141698,6.05235022141698,7592.91817538625,0.0,1.0
1999-08-27,13.5,13.5,13.5,13.5,2000,6.22290388340664,6.22290388340664,6.22290388340664,6.22290388340664,4338.810385935,0.0,1.0
1999-08-30,13.5,13.5,13.5,13.5,100,6.22290388340664,6.22290388340664,6.22290388340664,6.22290388340664,216.94051929675,0.0,1.0
1999-08-31,13.31,13.31,13.31,13.31,200,6.13532227319574,6.13532227319574,6.13532227319574,6.13532227319574,433.8810385935,0.0,1.0
1999-09-01,13.31,13.31,13.31,13.31,0,6.13532227319574,6.13532227319574,6.13532227319574,6.13532227319574,0,0.0,1.0
1999-09-02,13.38,13.38,13.25,13.25,1100,6.16758918222081,6.16758918222081,6.10766492260282,6.10766492260282,2386.34571226425,0.0,1.0
1999-09-03,13.38,13.38,13.38,13.38,0,6.16758918222081,6.16758918222081,6.16758918222081,6.16758918222081,0,0.0,1.0
1999-09-07,13.75,14.0,13.75,13.75,4900,6.33814284421047,6.4533818050143,6.33814284421047,6.33814284421047,10630.0854455408,0.0,1.0
1999-09-08,13.75,13.75,13.75,13.75,0,6.33814284421047,6.33814284421047,6.33814284421047,6.33814284421047,0,0.0,1.0
1999-09-09,13.38,13.38,13.38,13.38,500,6.16758918222081,6.16758918222081,6.16758918222081,6.16758918222081,1084.70259648375,0.0,1.0
1999-09-10,13.38,13.38,13.38,13.38,500,6.16758918222081,6.16758918222081,6.16758918222081,6.16758918222081,1084.70259648375,0.0,1.0
1999-09-13,13.5,13.5,13.5,13.5,1500,6.22290388340664,6.22290388340664,6.22290388340664,6.22290388340664,3254.10778945125,0.0,1.0
1999-09-14,13.38,13.38,13.38,13.38,1100,6.16758918222081,6.16758918222081,6.16758918222081,6.16758918222081,2386.34571226425,0.0,1.0
1999-09-15,13.38,13.38,13.38,13.38,0,6.16758918222081,6.16758918222081,6.16758918222081,6.16758918222081,0,0.0,1.0
1999-09-16,13.38,13.38,13.38,13.38,1600,6.16758918222081,6.16758918222081,6.16758918222081,6.16758918222081,3471.048308748,0.0,1.0
1999-09-17,13.38,13.38,13.38,13.38,100,6.2275134418388,6.2275134418388,6.2275134418388,6.2275134418388,214.853008748373,0.13,1.0
1999-09-20,13.38,13.38,13.38,13.38,300,6.2275134418388,6.2275134418388,6.2275134418388,6.2275134418388,644.559026245118,0.0,1.0
1999-09-21,13.38,13.38,13.38,13.38,0,6.2275134418388,6.2275134418388,6.2275134418388,6.2275134418388,0,0.0,1.0
1999-09-22,13.75,13.88,13.38,13.75,1300,6.3997242021886,6.46023068555475,6.2275134418388,6.3997242021886,2793.08911372885,0.0,1.0
1999-09-23,13.38,13.75,13.38,13.38,1600,6.2275134418388,6.3997242021886,6.2275134418388,6.2275134418388,3437.64813997396,0.0,1.0
1999-09-24,13.56,13.56,13.38,13.38,1700,6.31129164957654,6.31129164957654,6.2275134418388,6.2275134418388,3652.50114872234,0.0,1.0
1999-09-27,13.5,13.5,13.38,13.47,70900,6.28336558033063,6.28336558033063,6.2275134418388,6.26940254570767,152330.783202596,0.0,1.0
1999-09-28,13.38,13.44,13.38,13.41,6200,6.2275134418388,6.25543951108471,6.2275134418388,6.24147647646176,13320.8865423991,0.0,1.0
1999-09-29,13.38,13.38,13.38,13.38,0,6.2275134418388,6.2275134418388,6.2275134418388,6.2275134418388,0,0.0,1.0
1999-09-30,13.5,13.88,13.38,13.38,4400,6.28336558033063,6.46023068555475,6.2275134418388,6.2275134418388,9453.53238492839,0.0,1.0
1999-10-01,14.0,14.0,13.44,13.44,10800,6.51608282404658,6.51608282404658,6.25543951108471,6.25543951108471,23204.1249448242,0.0,1.0
1999-10-04,14.0,14.0,14.0,14.0,1300,6.51608282404658,6.51608282404658,6.51608282404658,6.51608282404658,2793.08911372884,0.0,1.0
1999-10-05,13.94,14.0,13.94,14.0,3300,6.48815675480066,6.51608282404658,6.48815675480066,6.51608282404658,7090.1492886963,0.0,1.0
1999-10-06,13.88,13.88,13.88,13.88,100,6.46023068555475,6.46023068555475,6.46023068555475,6.46023068555475,214.853008748373,0.0,1.0
1999-10-07,13.88,14.0,13.5,13.97,4700,6.46023068555475,6.51608282404658,6.28336558033063,6.50211978942362,10098.0914111735,0.0,1.0
1999-10-08,13.38,13.38,13.38,13.38,500,6.2275134418388,6.2275134418388,6.2275134418388,6.2275134418388,1074.26504374186,0.0,1.0
1999-10-11,13.38,13.97,13.38,13.94,700,6.2275134418388,6.50211978942362,6.2275134418388,6.48815675480066,1503.97106123861,0.0,1.0
1999-10-12,13.38,13.38,13.38,13.38,0,6.2275134418388,6.2275134418388,6.2275134418388,6.2275134418388,0,0.0,1.0
1999-10-13,13.38,13.38,13.38,13.38,100,6.2275134418388,6.2275134418388,6.2275134418388,6.2275134418388,214.853008748373,0.0,1.0
1999-10-14,13.88,13.88,13.88,13.88,3500,6.46023068555475,6.46023068555475,6.46023068555475,6.46023068555475,7519.85530619304,0.0,1.0
1999-10-15,13.25,13.5,13.13,13.5,5600,6.16700695847265,6.28336558033063,6.11115481998082,6.28336558033063,12031.7684899089,0.0,1.0
1999-10-18,13.25,13.25,13.25,13.25,500,6.16700695847265,6.16700695847265,6.16700695847265,6.16700695847265,1074.26504374186,0.0,1.0
1999-10-19,13.56,13.63,13.56,13.63,2700,6.31129164957654,6.34387206369677,6.31129164957654,6.34387206369677,5801.03123620606,0.0,1.0
1999-10-20,13.63,13.63,13.63,13.63,500,6.34387206369677,6.34387206369677,6.34387206369677,6.34387206369677,1074.26504374186,0.0,1.0
1999-10-21,13.5,13.5,13.5,13.5,400,6.28336558033063,6.28336558033063,6.28336558033063,6.28336558033063,859.41203499349,0.0,1.0
1999-10-22,13.75,13.75,13.25,13.25,3700,6.3997242021886,6.3997242021886,6.16700695847265,6.16700695847265,7949.56132368979,0.0,1.0
1999-10-25,13.81,13.88,13.44,13.44,2600,6.42765027143452,6.46023068555475,6.25543951108471,6.25543951108471,5586.17822745769,0.0,1.0
1999-10-26,13.56,13.63,13.56,13.56,3100,6.31129164957654,6.34387206369677,6.31129164957654,6.31129164957654,6660.44327119956,0.0,1.0
1999-10-27,13.31,13.38,13.25,13.38,5000,6.19493302771857,6.2275134418388,6.16700695847265,6.2275134418388,10742.6504374186,0.0,1.0
1999-10-28,13.31,13.31,13.31,13.31,0,6.19493302771857,6.19493302771857,6.19493302771857,6.19493302771857,0,0.0,1.0
1999-10-29,13.25,13.38,13.25,13.38,16700,6.16700695847265,6.2275134418388,6.16700695847265,6.2275134418388,35880.4524609782,0.0,1.0
1999-11-01,13.25,13.25,13.25,13.25,300,6.16700695847265,6.16700695847265,6.16700695847265,6.16700695847265,644.559026245118,0.0,1.0
1999-11-02,13.25,13.25,13.25,13.25,1600,6.16700695847265,6.16700695847265,6.16700695847265,6.16700695847265,3437.64813997396,0.0,1.0
1999-11-03,13.25,13.25,13.25,13.25,400,6.16700695847265,6.16700695847265,6.16700695847265,6.16700695847265,859.412034993491,0.0,1.0
1999-11-04,13.25,13.25,13.25,13.25,0,6.16700695847265,6.16700695847265,6.16700695847265,6.16700695847265,0,0.0,1.0
1999-11-05,13.31,13.38,13.31,13.38,3900,6.19493302771857,6.2275134418388,6.19493302771857,6.2275134418388,8379.26734118653,0.0,1.0
1999-11-08,13.31,13.31,13.31,13.31,100,6.19493302771857,6.19493302771857,6.19493302771857,6.19493302771857,214.853008748373,0.0,1.0
1999-11-09,13.31,13.31,13.25,13.31,48000,6.19493302771857,6.19493302771857,6.16700695847265,6.19493302771857,103129.444199219,0.0,1.0
1999-11-10,13.31,13.31,13.31,13.31,0,6.19493302771857,6.19493302771857,6.19493302771857,6.19493302771857,0,0.0,1.0
1999-11-11,13.25,13.25,13.25,13.25,500,6.16700695847265,6.16700695847265,6.16700695847265,6.16700695847265,1074.26504374186,0.0,1.0
1999-11-12,13.25,13.5,13.25,13.47,4400,6.16700695847265,6.28336558033063,6.16700695847265,6.26940254570767,9453.5323849284,0.0,1.0
1999-11-15,13.38,13.38,13.38,13.38,700,6.2275134418388,6.2275134418388,6.2275134418388,6.2275134418388,1503.97106123861,0.0,1.0
1999-11-16,13.25,13.25,13.25,13.25,1300,6.16700695847265,6.16700695847265,6.16700695847265,6.16700695847265,2793.08911372885,0.0,1.0
1999-11-17,13.25,13.25,13.25,13.25,8200,6.16700695847265,6.16700695847265,6.16700695847265,6.16700695847265,17617.9467173666,0.0,1.0
1999-11-18,13.25,13.5,13.25,13.25,5300,6.16700695847265,6.28336558033063,6.16700695847265,6.16700695847265,11387.2094636638,0.0,1.0
1999-11-19,13.5,13.5,13.38,13.38,2400,6.28336558033063,6.28336558033063,6.2275134418388,6.2275134418388,5156.47220996094,0.0,1.0
1999-11-22,13.5,13.5,13.5,13.5,2000,6.28336558033063,6.28336558033063,6.28336558033063,6.28336558033063,4297.06017496745,0.0,1.0
1999-11-23,13.69,13.88,13.5,13.75,1100,6.37179813294269,6.46023068555475,6.28336558033063,6.3997242021886,2363.3830962321,0.0,1.0
1999-11-24,13.75,13.94,13.5,13.5,9700,6.3997242021886,6.48815675480066,6.28336558033063,6.28336558033063,20840.7418485922,0.0,1.0
1999-11-26,13.75,13.75,13.5,13.5,2000,6.3997242021886,6.3997242021886,6.28336558033063,6.28336558033063,4297.06017496746,0.0,1.0
1999-11-29,13.94,13.94,13.94,13.94,200,6.48815675480066,6.48815675480066,6.48815675480066,6.48815675480066,429.706017496745,0.0,1.0
1999-11-30,13.94,13.94,13.75,13.75,2100,6.48815675480066,6.48815675480066,6.3997242021886,6.3997242021886,4511.91318371583,0.0,1.0
1999-12-01,13.75,13.88,13.5,13.5,2900,6.3997242021886,6.46023068555475,6.28336558033063,6.28336558033063,6230.73725370281,0.0,1.0
1999-12-02,13.56,13.94,13.56,13.94,1200,6.31129164957654,6.48815675480066,6.31129164957654,6.48815675480066,2578.23610498047,0.0,1.0
1999-12-03,13.63,13.63,13.63,13.63,1400,6.34387206369677,6.34387206369677,6.34387206369677,6.34387206369677,3007.94212247722,0.0,1.0
1999-12-06,13.63,13.94,13.63,13.94,6600,6.34387206369677,6.48815675480066,6.34387206369677,6.48815675480066,14180.2985773926,0.0,1.0
1999-12-07,13.63,13.69,13.63,13.63,28000,6.34387206369677,6.37179813294269,6.34387206369677,6.34387206369677,60158.8424495444,0.0,1.0
1999-12-08,13.56,13.72,13.5,13.72,56100,6.31129164957654,6.38576116756564,6.28336558033063,6.38576116756564,120532.537907837,0.0,1.0
1999-12-09,13.63,13.69,13.5,13.69,22400,6.34387206369677,6.37179813294269,6.28336558033063,6.37179813294269,48127.0739596355,0.0,1.0
1999-12-10,13.63,13.66,13.5,13.66,10500,6.34387206369677,6.35783509831973,6.28336558033063,6.35783509831973,22559.5659185791,0.0,1.0
1999-12-13,13.5,13.69,13.5,13.69,1400,6.28336558033063,6.37179813294269,6.28336558033063,6.37179813294269,3007.94212247722,0.0,1.0
1999-12-14,13.69,13.69,13.69,13.69,300,6.37179813294269,6.37179813294269,6.37179813294269,6.37179813294269,644.559026245118,0.0,1.0
1999-12-15,13.38,13.56,13.38,13.56,400,6.2275134418388,6.31129164957654,6.2275134418388,6.31129164957654,859.412034993491,0.0,1.0
1999-12-16,13.44,13.56,13.38,13.56,6000,6.25543951108471,6.31129164957654,6.2275134418388,6.31129164957654,12891.1805249024,0.0,1.0
1999-12-17,13.5,13.5,13.5,13.5,2200,6.34387206369677,6.34387206369677,6.34387206369677,6.34387206369677,4681.68331608707,0.13,1.0
1999-12-20,13.38,13.38,13.38,13.38,300,6.28748208979725,6.28748208979725,6.28748208979725,6.28748208979725,638.411361284599,0.0,1.0
1999-12-21,13.5,13.5,13.38,13.38,10000,6.34387206369677,6.34387206369677,6.28748208979725,6.28748208979725,21280.3787094867,0.0,1.0
1999-12-22,13.38,13.38,13.38,13.38,500,6.28748208979725,6.28748208979725,6.28748208979725,6.28748208979725,1064.01893547433,0.0,1.0
1999-12-23,13.38,13.38,13.38,13.38,3500,6.28748208979725,6.28748208979725,6.28748208979725,6.28748208979725,7448.13254832033,0.0,1.0
1999-12-27,13.25,13.75,13.25,13.38,11000,6.22639295140609,6.46135117598745,6.22639295140609,6.28748208979725,23408.4165804353,0.0,1.0
1999-12-28,12.94,13.13,12.88,13.13,1000,6.08071885216565,6.17000297750657,6.05252386521589,6.17000297750657,2128.03787094866,0.0,1.0
1999-12-29,12.88,12.94,12.88,12.94,3500,6.05252386521589,6.08071885216565,6.05252386521589,6.08071885216565,7448.13254832032,0.0,1.0
1999-12-30,12.5,13.0,12.5,13.0,5400,5.87395561453405,6.10891383911541,5.87395561453405,6.10891383911541,11491.4045031228,0.0,1.0
1999-12-31,13.38,13.5,12.88,12.88,11300,6.28748208979725,6.34387206369677,6.05252386521589,6.05252386521589,24046.8279417199,0.0,1.0
2000-01-03,12.63,12.63,12.63,12.63,3800,5.9350447529252,5.9350447529252,5.9350447529252,5.9350447529252,8086.54390960494,0.0,1.0
2000-01-04,12.63,13.0,12.63,13.0,1100,5.9350447529252,6.10891383911541,5.9350447529252,6.10891383911541,2340.84165804353,0.0,1.0
2000-01-05,12.81,12.81,12.81,12.81,200,6.01962971377449,6.01962971377449,6.01962971377449,6.01962971377449,425.607574189733,0.0,1.0
2000-01-06,12.75,12.75,12.5,12.5,1600,5.99143472682473,5.99143472682473,5.87395561453405,5.87395561453405,3404.86059351787,0.0,1.0
2000-01-07,13.0,13.0,12.5,12.75,13000,6.10891383911541,6.10891383911541,5.87395561453405,5.99143472682473,27664.4923223327,0.0,1.0
2000-01-10,12.75,12.75,12.75,12.75,5800,5.99143472682473,5.99143472682473,5.99143472682473,5.99143472682473,12342.6196515023,0.0,1.0
2000-01-11,12.5,12.5,12.5,12.5,100,5.87395561453405,5.87395561453405,5.87395561453405,5.87395561453405,212.803787094867,0.0,1.0
2000-01-12,12.63,12.63,12.63,12.63,200,5.9350447529252,5.9350447529252,5.9350447529252,5.9350447529252,425.607574189733,0.0,1.0
2000-01-13,12.75,13.13,12.75,13.13,5800,5.99143472682473,6.17000297750657,5.99143472682473,6.17000297750657,12342.6196515023,0.0,1.0
2000-01-14,12.75,12.75,12.75,12.75,400,5.99143472682473,5.99143472682473,5.99143472682473,5.99143472682473,851.215148379466,0.0,1.0
2000-01-18,13.0,13.5,13.0,13.5,2900,6.10891383911541,6.34387206369677,6.10891383911541,6.34387206369677,6171.30982575113,0.0,1.0
2000-01-19,13.13,13.5,13.0,13.0,11400,6.17000297750657,6.34387206369677,6.10891383911541,6.10891383911541,24259.6317288148,0.0,1.0
2000-01-20,13.5,13.5,12.75,12.75,2200,6.34387206369677,6.34387206369677,5.99143472682473,5.99143472682473,4681.68331608707,0.0,1.0
2000-01-21,12.75,12.75,12.75,12.75,500,5.99143472682473,5.99143472682473,5.99143472682473,5.99143472682473,1064.01893547433,0.0,1.0
2000-01-24,13.0,13.0,13.0,13.0,200,6.10891383911541,6.10891383911541,6.10891383911541,6.10891383911541,425.607574189733,0.0,1.0
2000-01-25,13.0,13.0,13.0,13.0,0,6.10891383911541,6.10891383911541,6.10891383911541,6.10891383911541,0,0.0,1.0
2000-01-26,12.75,13.5,12.75,13.0,8900,5.99143472682473,6.34387206369677,5.99143472682473,6.10891383911541,18939.5370514431,0.0,1.0
2000-01-27,12.75,13.5,12.75,13.5,900,5.99143472682473,6.34387206369677,5.99143472682473,6.34387206369677,1915.2340838538,0.0,1.0
2000-01-28,12.5,12.75,12.5,12.75,1800,5.87395561453405,5.99143472682473,5.87395561453405,5.99143472682473,3830.4681677076,0.0,1.0
2000-01-31,12.38,12.5,12.38,12.5,900,5.81756564063452,5.87395561453405,5.81756564063452,5.87395561453405,1915.2340838538,0.0,1.0
2000-02-01,13.0,13.0,12.38,13.0,1000,6.10891383911541,6.10891383911541,5.81756564063452,6.10891383911541,2128.03787094867,0.0,1.0
2000-02-02,12.38,12.38,12.38,12.38,2300,5.81756564063452,5.81756564063452,5.81756564063452,5.81756564063452,4894.48710318193,0.0,1.0
2000-02-03,12.38,12.38,12.38,12.38,5500,5.81756564063452,5.81756564063452,5.81756564063452,5.81756564063452,11704.2082902177,0.0,1.0
2000-02-04,12.0,12.25,12.0,12.25,3300,5.63899738995269,5.75647650224337,5.63899738995269,5.75647650224337,7022.52497413059,0.0,1.0
2000-02-07,13.75,13.75,12.0,12.0,23300,6.46135117598745,6.46135117598745,5.63899738995269,5.63899738995269,49583.282393104,0.0,1.0
2000-02-08,13.75,14.0,13.38,13.56,22300,6.46135117598745,6.57883028827814,6.28748208979725,6.37206705064654,47455.2445221553,0.0,1.0
2000-02-09,13.38,14.0,13.38,14.0,4700,6.28748208979725,6.57883028827814,6.28748208979725,6.57883028827814,10001.7779934587,0.0,1.0
2000-02-10,13.75,13.75,13.38,13.38,3300,6.46135117598745,6.46135117598745,6.28748208979725,6.28748208979725,7022.5249741306,0.0,1.0
2000-02-11,13.38,13.69,13.38,13.69,17600,6.28748208979725,6.43315618903769,6.28748208979725,6.43315618903769,37453.4665286965,0.0,1.0
2000-02-14,13.38,13.38,13.38,13.38,400,6.28748208979725,6.28748208979725,6.28748208979725,6.28748208979725,851.215148379466,0.0,1.0
2000-02-15,13.38,14.0,13.38,13.38,5900,6.28748208979725,6.57883028827814,6.28748208979725,6.28748208979725,12555.4234385971,0.0,1.0
2000-02-16,13.88,14.0,13.38,13.38,15900,6.52244031437861,6.57883028827814,6.28748208979725,6.28748208979725,33835.8021480838,0.0,1.0
2000-02-17,13.5,13.88,13.5,13.88,2100,6.34387206369677,6.52244031437861,6.34387206369677,6.52244031437861,4468.8795289922,0.0,1.0
2000-02-18,13.38,13.5,13.38,13.5,1500,6.28748208979725,6.34387206369677,6.28748208979725,6.34387206369677,3192.056806423,0.0,1.0
2000-02-22,13.38,13.5,13.38,13.38,2300,6.28748208979725,6.34387206369677,6.28748208979725,6.28748208979725,4894.48710318193,0.0,1.0
2000-02-23,13.38,13.5,13.38,13.38,25900,6.28748208979725,6.34387206369677,6.28748208979725,6.28748208979725,55116.1808575704,0.0,1.0
2000-02-24,13.38,13.38,13.38,13.38,12600,6.28748208979725,6.28748208979725,6.28748208979725,6.28748208979725,26813.2771739532,0.0,1.0
2000-02-25,13.0,13.25,13.0,13.0,2300,6.10891383911541,6.22639295140609,6.10891383911541,6.10891383911541,4894.48710318193,0.0,1.0
2000-02-28,12.81,13.13,12.81,13.0,12000,6.01962971377449,6.17000297750657,6.01962971377449,6.10891383911541,25536.454451384,0.0,1.0
2000-02-29,12.75,13.0,12.75,13.0,4400,5.99143472682473,6.10891383911541,5.99143472682473,6.10891383911541,9363.36663217413,0.0,1.0
2000-03-01,12.5,13.0,12.13,12.5,9400,5.87395561453405,6.10891383911541,5.70008652834384,5.87395561453405,20003.5559869175,0.0,1.0
2000-03-02,12.44,12.56,12.38,12.56,3500,5.84576062758429,5.90215060148381,5.81756564063452,5.90215060148381,7448.13254832032,0.0,1.0
2000-03-03,12.38,12.38,12.38,12.38,2300,5.81756564063452,5.81756564063452,5.81756564063452,5.81756564063452,4894.48710318193,0.0,1.0
2000-03-06,12.5,12.5,12.5,12.5,800,5.87395561453405,5.87395561453405,5.87395561453405,5.87395561453405,1702.43029675893,0.0,1.0
2000-03-07,12.0,12.0,12.0,12.0,100,5.63899738995269,5.63899738995269,5.63899738995269,5.63899738995269,212.803787094866,0.0,1.0
2000-03-08,12.38,12.38,12.38,12.38,1900,5.81756564063452,5.81756564063452,5.81756564063452,5.81756564063452,4043.27195480247,0.0,1.0
2000-03-09,12.38,12.38,12.38,12.38,16700,5.81756564063452,5.81756564063452,5.81756564063452,5.81756564063452,35538.2324448427,0.0,1.0
2000-03-10,12.13,12.13,12.13,12.13,100,5.70008652834384,5.70008652834384,5.70008652834384,5.70008652834384,212.803787094867,0.0,1.0
2000-03-13,12.13,13.0,12.13,12.75,8100,5.70008652834384,6.10891383911541,5.70008652834384,5.99143472682473,17237.1067546842,0.0,1.0
2000-03-14,12.19,12.38,11.88,12.13,12900,5.72828151529361,5.81756564063452,5.58260741605316,5.70008652834384,27451.6885352378,0.0,1.0
2000-03-15,12.0,12.0,12.0,12.0,500,5.63899738995269,5.63899738995269,5.63899738995269,5.63899738995269,1064.01893547433,0.0,1.0
2000-03-16,12.0,12.0,12.0,12.0,1300,5.63899738995269,5.63899738995269,5.63899738995269,5.63899738995269,2766.44923223326,0.0,1.0
2000-03-17,12.0,12.25,12.0,12.0,2600,5.63899738995269,5.75647650224337,5.63899738995269,5.63899738995269,5532.89846446653,0.0,1.0
2000-03-20,13.61,13.61,12.25,12.25,9400,6.39556287310467,6.39556287310467,5.75647650224337,5.75647650224337,20003.5559869175,0.0,1.0
2000-03-21,11.88,12.5,11.75,12.5,7900,5.64369655444432,5.93823290661228,5.58193893221555,5.93823290661228,16629.5262501477,0.13,1.0
2000-03-22,12.0,12.25,12.0,12.0,10000,5.70070359034779,5.81946824848004,5.70070359034779,5.70070359034779,21050.0332280351,0.0,1.0
2000-03-23,12.38,12.38,12.38,12.38,100,5.88122587070881,5.88122587070881,5.88122587070881,5.88122587070881,210.500332280351,0.0,1.0
2000-03-24,12.25,12.38,12.13,12.38,8400,5.81946824848004,5.88122587070881,5.76246121257656,5.88122587070881,17682.0279115495,0.0,1.0
2000-03-27,12.25,12.25,12.25,12.25,1000,5.81946824848004,5.81946824848004,5.81946824848004,5.81946824848004,2105.00332280351,0.0,1.0
2000-03-28,12.19,12.25,12.06,12.25,27300,5.7909647305283,5.81946824848004,5.72920710829953,5.81946824848004,57466.5907125358,0.0,1.0
2000-03-29,12.25,12.5,12.19,12.19,1100,5.81946824848004,5.93823290661228,5.7909647305283,5.7909647305283,2315.50365508386,0.0,1.0
2000-03-30,12.25,12.25,12.25,12.25,700,5.81946824848004,5.81946824848004,5.81946824848004,5.81946824848004,1473.50232596246,0.0,1.0
2000-03-31,12.25,12.25,12.25,12.25,400,5.81946824848004,5.81946824848004,5.81946824848004,5.81946824848004,842.001329121404,0.0,1.0
2000-04-03,12.25,12.25,12.25,12.25,500,5.81946824848004,5.81946824848004,5.81946824848004,5.81946824848004,1052.50166140175,0.0,1.0
2000-04-04,12.73,12.73,12.0,12.25,2500,6.04749639209395,6.04749639209395,5.70070359034779,5.81946824848004,5262.50830700877,0.0,1.0
2000-04-05,12.0,12.13,12.0,12.13,300,5.70070359034779,5.76246121257656,5.70070359034779,5.76246121257656,631.500996841053,0.0,1.0
2000-04-06,12.06,12.06,11.88,12.0,2900,5.72920710829953,5.72920710829953,5.64369655444432,5.70070359034779,6104.50963613018,0.0,1.0
2000-04-07,12.0,12.0,11.63,11.75,3000,5.70070359034779,5.70070359034779,5.52493189631207,5.58193893221555,6315.00996841053,0.0,1.0
2000-04-10,11.63,12.0,11.63,12.0,2700,5.52493189631207,5.70070359034779,5.52493189631207,5.70070359034779,5683.50897156947,0.0,1.0
2000-04-11,11.88,12.38,11.38,12.38,8900,5.64369655444432,5.88122587070881,5.40616723817982,5.88122587070881,18734.5295729512,0.0,1.0
2000-04-12,12.0,12.63,12.0,12.25,3800,5.70070359034779,5.99999052884105,5.70070359034779,5.81946824848004,7999.01262665334,0.0,1.0
2000-04-13,12.0,12.0,12.0,12.0,900,5.70070359034779,5.70070359034779,5.70070359034779,5.70070359034779,1894.50299052316,0.0,1.0
2000-04-14,11.75,11.88,11.5,11.88,900,5.58193893221555,5.64369655444432,5.4631742740833,5.64369655444432,1894.50299052316,0.0,1.0
2000-04-17,12.5,12.5,11.75,11.75,2900,5.93823290661228,5.93823290661228,5.58193893221555,5.58193893221555,6104.50963613018,0.0,1.0
2000-04-18,12.0,12.25,11.75,12.0,6200,5.70070359034779,5.81946824848004,5.58193893221555,5.70070359034779,13051.0206013818,0.0,1.0
2000-04-19,11.88,12.0,11.88,11.88,8100,5.64369655444432,5.70070359034779,5.64369655444432,5.64369655444432,17050.5269147084,0.0,1.0
2000-04-20,12.63,12.63,12.25,12.25,5900,5.99999052884105,5.99999052884105,5.81946824848004,5.81946824848004,12419.5196045407,0.0,1.0
2000-04-24,12.0,12.0,12.0,12.0,200,5.70070359034779,5.70070359034779,5.70070359034779,5.70070359034779,421.000664560702,0.0,1.0
2000-04-25,12.38,12.38,12.38,12.38,5600,5.88122587070881,5.88122587070881,5.88122587070881,5.88122587070881,11788.0186076996,0.0,1.0
2000-04-26,13.63,13.63,12.75,12.75,14900,6.47504916137004,6.47504916137004,6.05699756474453,6.05699756474453,31364.5495097723,0.0,1.0
2000-04-27,12.75,13.25,12.75,13.25,3100,6.05699756474453,6.29452688100902,6.05699756474453,6.29452688100902,6525.51030069088,0.0,1.0
2000-04-28,13.25,13.25,12.63,12.63,800,6.29452688100902,6.29452688100902,5.99999052884105,5.99999052884105,1684.00265824281,0.0,1.0
2000-05-01,13.25,13.25,13.25,13.25,0,6.29452688100902,6.29452688100902,6.29452688100902,6.29452688100902,0,0.0,1.0
2000-05-02,12.88,12.88,12.88,12.88,1000,6.1187551869733,6.1187551869733,6.1187551869733,6.1187551869733,2105.00332280351,0.0,1.0
2000-05-03,13.0,13.0,12.88,12.88,1500,6.17576222287678,6.17576222287678,6.1187551869733,6.1187551869733,3157.50498420526,0.0,1.0
2000-05-04,12.88,13.0,12.88,13.0,21200,6.1187551869733,6.17576222287678,6.1187551869733,6.17576222287678,44626.0704434344,0.0,1.0
2000-05-05,12.88,12.88,12.88,12.88,3600,6.1187551869733,6.1187551869733,6.1187551869733,6.1187551869733,7578.01196209263,0.0,1.0
2000-05-08,13.0,13.0,12.63,12.88,26900,6.17576222287678,6.17576222287678,5.99999052884105,6.1187551869733,56624.5893834144,0.0,1.0
2000-05-09,12.75,12.81,12.69,12.69,8900,6.05699756474453,6.08550108269627,6.02849404679279,6.02849404679279,18734.5295729512,0.0,1.0
2000-05-10,12.75,12.75,12.25,12.75,3700,6.05699756474453,6.05699756474453,5.81946824848004,6.05699756474453,7788.51229437298,0.0,1.0
2000-05-11,13.0,13.0,12.75,12.75,26700,6.17576222287678,6.17576222287678,6.05699756474453,6.05699756474453,56203.5887188537,0.0,1.0
2000-05-12,12.81,12.81,12.81,12.81,3900,6.08550108269627,6.08550108269627,6.08550108269627,6.08550108269627,8209.51295893369,0.0,1.0
2000-05-15,12.81,12.81,12.81,12.81,1300,6.08550108269627,6.08550108269627,6.08550108269627,6.08550108269627,2736.50431964456,0.0,1.0
2000-05-16,12.94,12.94,12.88,12.91,2500,6.14725870492504,6.14725870492504,6.1187551869733,6.13300694594917,5262.50830700877,0.0,1.0
2000-05-17,12.94,12.94,12.94,12.94,0,6.14725870492504,6.14725870492504,6.14725870492504,6.14725870492504,0,0.0,1.0
2000-05-18,12.94,12.94,12.94,12.94,0,6.14725870492504,6.14725870492504,6.14725870492504,6.14725870492504,0,0.0,1.0
2000-05-19,12.94,12.94,12.94,12.94,0,6.14725870492504,6.14725870492504,6.14725870492504,6.14725870492504,0,0.0,1.0
2000-05-22,12.75,12.94,12.75,12.75,9300,6.05699756474453,6.14725870492504,6.05699756474453,6.05699756474453,19576.5309020726,0.0,1.0
2000-05-23,13.0,13.0,13.0,13.0,1000,6.17576222287678,6.17576222287678,6.17576222287678,6.17576222287678,2105.00332280351,0.0,1.0
2000-05-24,12.75,12.75,12.5,12.5,1000,6.05699756474453,6.05699756474453,5.93823290661228,5.93823290661228,2105.00332280351,0.0,1.0
2000-05-25,12.88,12.88,12.81,12.88,1700,6.1187551869733,6.1187551869733,6.08550108269627,6.1187551869733,3578.50564876596,0.0,1.0
2000-05-26,13.0,13.0,12.63,12.63,4800,6.17576222287678,6.17576222287678,5.99999052884105,5.99999052884105,10104.0159494568,0.0,1.0
2000-05-30,13.0,13.0,12.75,12.75,9800,6.17576222287678,6.17576222287678,6.05699756474453,6.05699756474453,20629.0325634744,0.0,1.0
2000-05-31,12.94,13.0,12.88,12.88,38600,6.14725870492504,6.17576222287678,6.1187551869733,6.1187551869733,81253.1282602154,0.0,1.0
2000-06-01,12.94,12.94,12.94,12.94,2300,6.14725870492504,6.14725870492504,6.14725870492504,6.14725870492504,4841.50764244807,0.0,1.0
2000-06-02,12.94,13.0,12.94,13.0,5000,6.14725870492504,6.17576222287678,6.14725870492504,6.17576222287678,10525.0166140175,0.0,1.0
2000-06-05,12.63,13.0,12.63,12.88,6000,5.99999052884105,6.17576222287678,5.99999052884105,6.1187551869733,12630.0199368211,0.0,1.0
2000-06-06,13.56,13.56,12.69,12.69,96800,6.44179505709301,6.44179505709301,6.02849404679279,6.02849404679279,203764.32164738,0.0,1.0
2000-06-07,12.94,13.53,12.94,13.53,26200,6.14725870492504,6.42754329811714,6.14725870492504,6.42754329811714,55151.0870574519,0.0,1.0
2000-06-08,13.13,13.13,13.13,13.13,10400,6.23751984510554,6.23751984510554,6.23751984510554,6.23751984510554,21892.0345571565,0.0,1.0
2000-06-09,13.25,13.25,13.0,13.0,2300,6.29452688100902,6.29452688100902,6.17576222287678,6.17576222287678,4841.50764244807,0.0,1.0
2000-06-12,13.25,13.25,13.25,13.25,0,6.29452688100902,6.29452688100902,6.29452688100902,6.29452688100902,0,0.0,1.0
2000-06-13,13.63,13.63,13.0,13.0,137000,6.47504916137004,6.47504916137004,6.17576222287678,6.17576222287678,288385.455224081,0.0,1.0
2000-06-14,13.88,14.13,13.5,13.63,16300,6.59381381950228,6.71257847763453,6.41329153914127,6.47504916137004,34311.5541616972,0.0,1.0
2000-06-15,13.25,13.75,13.25,13.63,6500,6.29452688100902,6.53205619727351,6.29452688100902,6.47504916137004,13682.5215982228,0.0,1.0
2000-06-16,13.13,13.13,13.0,13.0,80700,6.23751984510554,6.23751984510554,6.17576222287678,6.17576222287678,169873.768150243,0.0,1.0
2000-06-19,12.81,12.81,12.81,12.81,1700,6.08550108269627,6.08550108269627,6.08550108269627,6.08550108269627,3578.50564876597,0.0,1.0
2000-06-20,12.81,13.0,12.75,12.94,3900,6.14725870492504,6.23843584418622,6.11846592410572,6.2096430633669,8127.03717186557,0.13,1.0
2000-06-21,12.75,12.81,12.75,12.81,7200,6.11846592410572,6.14725870492504,6.11846592410572,6.14725870492504,15003.7609326749,0.0,1.0
2000-06-22,12.5,12.7,12.5,12.5,25400,5.99849600402521,6.09447194008962,5.99849600402521,5.99849600402521,52929.9344013809,0.0,1.0
2000-06-23,12.5,12.5,12.5,12.5,2500,5.99849600402521,5.99849600402521,5.99849600402521,5.99849600402521,5209.63921273434,0.0,1.0
2000-06-26,12.5,12.5,12.5,12.5,900,5.99849600402521,5.99849600402521,5.99849600402521,5.99849600402521,1875.47011658436,0.0,1.0
2000-06-27,12.5,12.5,12.5,12.5,5200,5.99849600402521,5.99849600402521,5.99849600402521,5.99849600402521,10836.0495624874,0.0,1.0
2000-06-28,12.44,12.44,12.44,12.44,1200,5.96970322320589,5.96970322320589,5.96970322320589,5.96970322320589,2500.62682211248,0.0,1.0
2000-06-29,12.38,12.38,12.38,12.38,13100,5.94091044238657,5.94091044238657,5.94091044238657,5.94091044238657,27298.509474728,0.0,1.0
2000-06-30,12.25,12.88,12.0,12.38,16800,5.87852608394471,6.18085028254758,5.7585561638642,5.94091044238657,35008.7755095748,0.0,1.0
2000-07-03,12.81,12.81,12.25,12.25,3500,6.14725870492504,6.14725870492504,5.87852608394471,5.87852608394471,7293.49489782808,0.0,1.0
2000-07-05,12.31,12.75,12.31,12.75,2700,5.90731886476403,6.11846592410572,5.90731886476403,6.11846592410572,5626.41034975309,0.0,1.0
2000-07-06,12.31,12.31,12.31,12.31,0,5.90731886476403,5.90731886476403,5.90731886476403,5.90731886476403,0,0.0,1.0
2000-07-07,12.31,12.31,12.31,12.31,0,5.90731886476403,5.90731886476403,5.90731886476403,5.90731886476403,0,0.0,1.0
2000-07-10,12.31,12.53,12.31,12.53,400,5.90731886476403,6.01289239443487,5.90731886476403,6.01289239443487,833.542274037495,0.0,1.0
2000-07-11,12.31,12.31,12.31,12.31,0,5.90731886476403,5.90731886476403,5.90731886476403,5.90731886476403,0,0.0,1.0
2000-07-12,12.31,12.31,12.31,12.31,100,5.90731886476403,5.90731886476403,5.90731886476403,5.90731886476403,208.385568509374,0.0,1.0
2000-07-13,12.31,12.31,12.31,12.31,2200,5.90731886476403,5.90731886476403,5.90731886476403,5.90731886476403,4584.48250720622,0.0,1.0
2000-07-14,12.31,12.31,12.31,12.31,200,5.90731886476403,5.90731886476403,5.90731886476403,5.90731886476403,416.771137018747,0.0,1.0
2000-07-17,12.31,12.44,12.31,12.44,2200,5.90731886476403,5.96970322320589,5.90731886476403,5.96970322320589,4584.48250720622,0.0,1.0
2000-07-18,12.31,12.31,12.31,12.31,0,5.90731886476403,5.90731886476403,5.90731886476403,5.90731886476403,0,0.0,1.0
2000-07-19,12.44,12.44,12.38,12.38,700,5.96970322320589,5.96970322320589,5.94091044238657,5.94091044238657,1458.69897956562,0.0,1.0
2000-07-20,12.44,12.44,12.44,12.44,0,5.96970322320589,5.96970322320589,5.96970322320589,5.96970322320589,0,0.0,1.0
2000-07-21,12.31,12.38,12.31,12.38,3000,5.90731886476403,5.94091044238657,5.90731886476403,5.94091044238657,6251.56705528121,0.0,1.0
2000-07-24,12.38,12.38,12.31,12.31,7200,5.94091044238657,5.94091044238657,5.90731886476403,5.90731886476403,15003.7609326749,0.0,1.0
2000-07-25,12.38,12.38,12.38,12.38,0,5.94091044238657,5.94091044238657,5.94091044238657,5.94091044238657,0,0.0,1.0
2000-07-26,12.38,12.5,12.31,12.31,2900,5.94091044238657,5.99849600402521,5.90731886476403,5.90731886476403,6043.18148677184,0.0,1.0
2000-07-27,12.31,12.31,12.31,12.31,1700,5.90731886476403,5.90731886476403,5.90731886476403,5.90731886476403,3542.55466465935,0.0,1.0
2000-07-28,12.25,12.5,12.25,12.31,19800,5.87852608394471,5.99849600402521,5.87852608394471,5.90731886476403,41260.342564856,0.0,1.0
2000-07-31,12.31,12.38,12.25,12.38,2300,5.90731886476403,5.94091044238657,5.87852608394471,5.94091044238657,4792.86807571559,0.0,1.0
2000-08-01,12.13,12.19,12.0,12.13,5600,5.82094052230607,5.84973330312539,5.7585561638642,5.82094052230607,11669.5918365249,0.0,1.0
2000-08-02,12.0,12.0,12.0,12.0,1800,5.7585561638642,5.7585561638642,5.7585561638642,5.7585561638642,3750.94023316873,0.0,1.0
2000-08-03,12.13,12.13,12.13,12.13,3700,5.82094052230607,5.82094052230607,5.82094052230607,5.82094052230607,7710.26603484682,0.0,1.0
2000-08-04,12.0,12.0,12.0,12.0,800,5.7585561638642,5.7585561638642,5.7585561638642,5.7585561638642,1667.08454807499,0.0,1.0
2000-08-07,12.0,12.0,12.0,12.0,0,5.7585561638642,5.7585561638642,5.7585561638642,5.7585561638642,0,0.0,1.0
2000-08-08,12.75,12.75,12.0,12.0,6700,6.11846592410572,6.11846592410572,5.7585561638642,5.7585561638642,13961.833090128,0.0,1.0
2000-08-09,12.75,12.75,12.75,12.75,500,6.11846592410572,6.11846592410572,6.11846592410572,6.11846592410572,1041.92784254687,0.0,1.0
2000-08-10,12.5,12.5,12.5,12.5,6700,5.99849600402521,5.99849600402521,5.99849600402521,5.99849600402521,13961.833090128,0.0,1.0
2000-08-11,12.25,12.25,12.25,12.25,4800,5.87852608394471,5.87852608394471,5.87852608394471,5.87852608394471,10002.5072884499,0.0,1.0
2000-08-14,12.5,12.5,12.25,12.25,8600,5.99849600402521,5.99849600402521,5.87852608394471,5.87852608394471,17921.1588918061,0.0,1.0
2000-08-15,12.63,12.63,12.25,12.25,900,6.06088036246708,6.06088036246708,5.87852608394471,5.87852608394471,1875.47011658436,0.0,1.0
2000-08-16,12.25,12.25,12.25,12.25,200,5.87852608394471,5.87852608394471,5.87852608394471,5.87852608394471,416.771137018747,0.0,1.0
2000-08-17,12.63,12.63,12.25,12.25,700,6.06088036246708,6.06088036246708,5.87852608394471,5.87852608394471,1458.69897956561,0.0,1.0
2000-08-18,12.25,12.5,12.25,12.5,1300,5.87852608394471,5.99849600402521,5.87852608394471,5.99849600402521,2709.01239062186,0.0,1.0
2000-08-21,12.31,12.38,12.25,12.25,30600,5.90731886476403,5.94091044238657,5.87852608394471,5.87852608394471,63765.9839638683,0.0,1.0
2000-08-22,12.31,12.38,12.25,12.25,25200,5.90731886476403,5.94091044238657,5.87852608394471,5.87852608394471,52513.1632643621,0.0,1.0
2000-08-23,12.31,12.31,12.31,12.31,0,5.90731886476403,5.90731886476403,5.90731886476403,5.90731886476403,0,0.0,1.0
2000-08-24,12.25,12.5,12.25,12.5,2100,5.87852608394471,5.99849600402521,5.87852608394471,5.99849600402521,4376.09693869685,0.0,1.0
2000-08-25,12.31,12.31,12.25,12.25,6200,5.90731886476403,5.90731886476403,5.87852608394471,5.87852608394471,12919.9052475812,0.0,1.0
2000-08-28,12.25,12.25,12.25,12.25,1400,5.87852608394471,5.87852608394471,5.87852608394471,5.87852608394471,2917.39795913123,0.0,1.0
2000-08-29,12.5,12.5,12.5,12.5,400,5.99849600402521,5.99849600402521,5.99849600402521,5.99849600402521,833.542274037495,0.0,1.0
2000-08-30,12.25,12.25,12.25,12.25,900,5.87852608394471,5.87852608394471,5.87852608394471,5.87852608394471,1875.47011658436,0.0,1.0
2000-08-31,12.25,12.44,12.25,12.25,18900,5.87852608394471,5.96970322320589,5.87852608394471,5.87852608394471,39384.8724482716,0.0,1.0
2000-09-01,12.44,12.44,12.25,12.25,1600,5.96970322320589,5.96970322320589,5.87852608394471,5.87852608394471,3334.16909614998,0.0,1.0
2000-09-05,12.31,12.31,12.25,12.25,1500,5.90731886476403,5.90731886476403,5.87852608394471,5.87852608394471,3125.7835276406,0.0,1.0
2000-09-06,12.5,12.5,12.31,12.38,31100,5.99849600402521,5.99849600402521,5.90731886476403,5.94091044238657,64807.9118064152,0.0,1.0
2000-09-07,12.31,12.31,12.31,12.31,500,5.90731886476403,5.90731886476403,5.90731886476403,5.90731886476403,1041.92784254687,0.0,1.0
2000-09-08,12.5,12.5,12.31,12.31,3700,5.99849600402521,5.99849600402521,5.90731886476403,5.90731886476403,7710.26603484683,0.0,1.0
2000-09-11,12.5,12.5,12.5,12.5,0,5.99849600402521,5.99849600402521,5.99849600402521,5.99849600402521,0,0.0,1.0
2000-09-12,12.63,12.75,12.5,12.5,1900,6.06088036246708,6.11846592410572,5.99849600402521,5.99849600402521,3959.3258016781,0.0,1.0
2000-09-13,12.75,13.0,12.5,12.81,37600,6.11846592410572,6.23843584418622,5.99849600402521,6.14725870492504,78352.9737595245,0.0,1.0
2000-09-14,12.56,13.0,12.56,13.0,2300,6.02728878484453,6.23843584418622,6.02728878484453,6.23843584418622,4792.8680757156,0.0,1.0
2000-09-15,12.56,12.56,12.56,12.56,0,6.02728878484453,6.02728878484453,6.02728878484453,6.02728878484453,0,0.0,1.0
2000-09-18,12.75,12.75,12.56,12.56,10400,6.11846592410572,6.11846592410572,6.02728878484453,6.02728878484453,21672.0991249748,0.0,1.0
2000-09-19,12.56,12.56,12.56,12.56,200,6.0896731432864,6.0896731432864,6.0896731432864,6.0896731432864,412.501613944481,0.13,1.0
2000-09-20,12.69,12.69,12.56,12.56,2400,6.15270319970576,6.15270319970576,6.0896731432864,6.0896731432864,4950.01936733378,0.0,1.0
2000-09-21,12.31,12.63,12.13,12.56,10800,5.96846149632608,6.12361240443528,5.88118911051465,6.0896731432864,22275.087153002,0.0,1.0
2000-09-22,12.31,12.31,12.31,12.31,0,5.96846149632608,5.96846149632608,5.96846149632608,5.96846149632608,0,0.0,1.0
2000-09-25,12.25,12.25,12.25,12.25,1000,5.9393707010556,5.9393707010556,5.9393707010556,5.9393707010556,2062.50806972241,0.0,1.0
2000-09-26,12.25,12.25,12.25,12.25,0,5.9393707010556,5.9393707010556,5.9393707010556,5.9393707010556,0,0.0,1.0
2000-09-27,12.25,12.25,12.25,12.25,1000,5.9393707010556,5.9393707010556,5.9393707010556,5.9393707010556,2062.50806972241,0.0,1.0
2000-09-28,12.25,12.25,12.25,12.25,2200,5.9393707010556,5.9393707010556,5.9393707010556,5.9393707010556,4537.51775338929,0.0,1.0
2000-09-29,12.25,12.25,12.25,12.25,2600,5.9393707010556,5.9393707010556,5.9393707010556,5.9393707010556,5362.52098127826,0.0,1.0
2000-10-02,12.25,12.31,12.25,12.31,3400,5.9393707010556,5.96846149632608,5.9393707010556,5.96846149632608,7012.52743705618,0.0,1.0
2000-10-03,12.25,12.25,12.25,12.25,0,5.9393707010556,5.9393707010556,5.9393707010556,5.9393707010556,0,0.0,1.0
2000-10-04,11.75,12.0,11.5,12.0,4200,5.69694740713496,5.81815905409528,5.57573576017465,5.81815905409528,8662.53389283411,0.0,1.0
2000-10-05,11.5,11.81,11.5,11.75,5600,5.57573576017465,5.72603820240544,5.57573576017465,5.69694740713496,11550.0451904455,0.0,1.0
2000-10-06,11.25,11.56,11.19,11.5,19900,5.45452411321433,5.60482655544512,5.42543331794385,5.57573576017465,41043.9105874759,0.0,1.0
2000-10-09,11.69,11.69,11.5,11.5,2800,5.66785661186449,5.66785661186449,5.57573576017465,5.57573576017465,5775.02259522273,0.0,1.0
2000-10-10,11.63,11.63,11.5,11.5,79700,5.63876581659401,5.63876581659401,5.57573576017465,5.57573576017465,164381.893156876,0.0,1.0
2000-10-11,11.62,11.62,11.62,11.62,0,5.6339173507156,5.6339173507156,5.6339173507156,5.6339173507156,0,0.0,1.0
2000-10-12,11.5,11.63,11.5,11.56,101100,5.57573576017465,5.63876581659401,5.57573576017465,5.60482655544512,208519.565848935,0.0,1.0
2000-10-13,11.63,11.63,11.5,11.5,1900,5.63876581659401,5.63876581659401,5.57573576017465,5.57573576017465,3918.76533247257,0.0,1.0
2000-10-16,11.62,11.62,11.62,11.62,0,5.6339173507156,5.6339173507156,5.6339173507156,5.6339173507156,0,0.0,1.0
2000-10-17,11.19,11.5,11.13,11.5,11500,5.42543331794385,5.57573576017465,5.39634252267337,5.57573576017465,23718.8428018077,0.0,1.0
2000-10-18,11.0,11.38,11.0,11.25,3900,5.33331246625401,5.51755416963369,5.33331246625401,5.45452411321433,8043.78147191738,0.0,1.0
2000-10-19,11.13,11.13,10.88,11.0,3500,5.39634252267337,5.39634252267337,5.27513087571306,5.33331246625401,7218.77824402843,0.0,1.0
2000-10-20,11.13,11.13,11.13,11.13,200,5.39634252267337,5.39634252267337,5.39634252267337,5.39634252267337,412.501613944482,0.0,1.0
2000-10-23,10.88,10.88,10.88,10.88,600,5.27513087571306,5.27513087571306,5.27513087571306,5.27513087571306,1237.50484183344,0.0,1.0
2000-10-24,10.88,10.88,10.88,10.88,17500,5.27513087571306,5.27513087571306,5.27513087571306,5.27513087571306,36093.8912201421,0.0,1.0
2000-10-25,10.75,10.88,10.75,10.88,8200,5.21210081929369,5.27513087571306,5.21210081929369,5.27513087571306,16912.5661717237,0.0,1.0
2000-10-26,10.69,10.75,10.69,10.75,6200,5.18301002402321,5.21210081929369,5.18301002402321,5.21210081929369,12787.5500322789,0.0,1.0
2000-10-27,10.88,10.94,10.88,10.88,10000,5.27513087571306,5.30422167098353,5.27513087571306,5.27513087571306,20625.080697224,0.0,1.0
2000-10-30,11.06,11.25,10.88,10.88,1400,5.36240326152449,5.45452411321433,5.27513087571306,5.27513087571306,2887.51129761137,0.0,1.0
2000-10-31,11.13,11.13,11.0,11.0,4000,5.39634252267337,5.39634252267337,5.33331246625401,5.33331246625401,8250.03227888963,0.0,1.0
2000-11-01,10.81,11.13,10.81,11.0,1400,5.24119161456417,5.39634252267337,5.24119161456417,5.33331246625401,2887.51129761137,0.0,1.0
2000-11-02,11.0,11.0,11.0,11.0,2200,5.33331246625401,5.33331246625401,5.33331246625401,5.33331246625401,4537.51775338929,0.0,1.0
2000-11-03,11.0,11.0,11.0,11.0,0,5.33331246625401,5.33331246625401,5.33331246625401,5.33331246625401,0,0.0,1.0
2000-11-06,11.0,11.0,10.75,10.88,10000,5.33331246625401,5.33331246625401,5.21210081929369,5.27513087571306,20625.0806972241,0.0,1.0
2000-11-07,11.0,11.0,11.0,11.0,0,5.33331246625401,5.33331246625401,5.33331246625401,5.33331246625401,0,0.0,1.0
2000-11-08,10.75,10.75,10.75,10.75,400,5.21210081929369,5.21210081929369,5.21210081929369,5.21210081929369,825.003227888962,0.0,1.0
2000-11-09,11.13,11.13,10.7,10.7,8500,5.39634252267337,5.39634252267337,5.18785848990163,5.18785848990163,17531.3185926405,0.0,1.0
2000-11-10,11.13,11.13,10.88,10.88,8300,5.39634252267337,5.39634252267337,5.27513087571306,5.27513087571306,17118.816978696,0.0,1.0
2000-11-13,10.88,11.38,10.88,11.25,26300,5.27513087571306,5.51755416963369,5.27513087571306,5.45452411321433,54243.9622336992,0.0,1.0
2000-11-14,10.75,10.75,10.75,10.75,3000,5.21210081929369,5.21210081929369,5.21210081929369,5.21210081929369,6187.52420916722,0.0,1.0
2000-11-15,11.13,11.13,11.13,11.13,8100,5.39634252267337,5.39634252267337,5.39634252267337,5.39634252267337,16706.3153647515,0.0,1.0
2000-11-16,10.88,11.13,10.88,11.13,2000,5.27513087571306,5.39634252267337,5.27513087571306,5.39634252267337,4125.01613944481,0.0,1.0
2000-11-17,10.94,10.94,10.81,10.81,1600,5.30422167098353,5.30422167098353,5.24119161456417,5.24119161456417,3300.01291155585,0.0,1.0
2000-11-20,11.0,11.0,10.69,10.69,2400,5.33331246625401,5.33331246625401,5.18301002402321,5.18301002402321,4950.01936733377,0.0,1.0
2000-11-21,10.69,10.75,10.69,10.75,1000,5.18301002402321,5.21210081929369,5.18301002402321,5.21210081929369,2062.50806972241,0.0,1.0
2000-11-22,10.69,10.69,10.69,10.69,200,5.18301002402321,5.18301002402321,5.18301002402321,5.18301002402321,412.501613944481,0.0,1.0
2000-11-24,10.69,10.69,10.69,10.69,300,5.18301002402321,5.18301002402321,5.18301002402321,5.18301002402321,618.752420916722,0.0,1.0
2000-11-27,10.88,10.88,10.88,10.88,2000,5.27513087571306,5.27513087571306,5.27513087571306,5.27513087571306,4125.01613944481,0.0,1.0
2000-11-28,10.81,10.81,10.63,10.63,1100,5.24119161456417,5.24119161456417,5.15391922875274,5.15391922875274,2268.75887669465,0.0,1.0
2000-11-29,10.81,10.81,10.81,10.81,0,5.24119161456417,5.24119161456417,5.24119161456417,5.24119161456417,0,0.0,1.0
2000-11-30,10.63,10.63,10.63,10.63,3200,5.15391922875274,5.15391922875274,5.15391922875274,5.15391922875274,6600.0258231117,0.0,1.0
2000-12-01,10.69,10.69,10.63,10.63,500,5.18301002402321,5.18301002402321,5.15391922875274,5.15391922875274,1031.2540348612,0.0,1.0
2000-12-04,10.63,10.63,10.63,10.63,200,5.15391922875274,5.15391922875274,5.15391922875274,5.15391922875274,412.501613944481,0.0,1.0
2000-12-05,10.63,10.63,10.63,10.63,200,5.15391922875274,5.15391922875274,5.15391922875274,5.15391922875274,412.501613944481,0.0,1.0
2000-12-06,10.62,10.62,10.62,10.62,0,5.14907076287432,5.14907076287432,5.14907076287432,5.14907076287432,0,0.0,1.0
2000-12-07,10.69,10.69,10.56,10.63,41300,5.18301002402321,5.18301002402321,5.11997996760385,5.15391922875274,85181.5832795354,0.0,1.0
2000-12-08,10.69,10.69,10.56,10.56,2700,5.18301002402321,5.18301002402321,5.11997996760385,5.11997996760385,5568.7717882505,0.0,1.0
2000-12-11,10.56,10.56,10.56,10.56,300,5.11997996760385,5.11997996760385,5.11997996760385,5.11997996760385,618.752420916722,0.0,1.0
2000-12-12,10.69,10.69,10.63,10.63,700,5.18301002402321,5.18301002402321,5.15391922875274,5.15391922875274,1443.75564880569,0.0,1.0
2000-12-13,10.75,10.75,10.75,10.75,200,5.21210081929369,5.21210081929369,5.21210081929369,5.21210081929369,412.501613944481,0.0,1.0
2000-12-14,10.81,11.13,10.81,11.13,5500,5.24119161456417,5.39634252267337,5.24119161456417,5.39634252267337,11343.7943834732,0.0,1.0
2000-12-15,10.81,10.81,10.81,10.81,0,5.24119161456417,5.24119161456417,5.24119161456417,5.24119161456417,0,0.0,1.0
2000-12-18,11.0,11.0,10.63,10.88,11100,5.33331246625401,5.33331246625401,5.15391922875274,5.27513087571306,22893.8395739187,0.0,1.0
2000-12-19,10.81,10.81,10.81,10.81,0,5.30422167098353,5.30422167098353,5.30422167098353,5.30422167098353,0,0.13,1.0
2000-12-20,10.94,10.94,10.75,10.75,1800,5.36800972068084,5.36800972068084,5.2747810326617,5.2747810326617,3668.39872218085,0.0,1.0
2000-12-21,10.69,11.0,10.69,10.69,800,5.24534039433987,5.39745035900267,5.24534039433987,5.24534039433987,1630.39943208038,0.0,1.0
2000-12-22,10.56,10.63,10.5,10.63,4600,5.18155234464256,5.21589975601804,5.15211170632073,5.21589975601804,9374.79673446219,0.0,1.0
2000-12-26,10.5,10.625,10.5,10.625,31400,5.15211170632073,5.21344636949122,5.15211170632073,5.21344636949122,63993.177709155,0.0,1.0
2000-12-27,10.56,10.63,10.56,10.63,3700,5.18155234464256,5.21589975601804,5.18155234464256,5.21589975601804,7540.59737337177,0.0,1.0
2000-12-28,11.19,11.63,10.63,10.63,9300,5.49067904702181,5.70657706138191,5.21589975601804,5.21589975601804,18953.3933979344,0.0,1.0
2000-12-29,11.5,11.5,11.5,11.5,800,5.64278901168461,5.64278901168461,5.64278901168461,5.64278901168461,1630.39943208038,0.0,1.0
2001-01-02,11.25,11.25,11.25,11.25,800,5.52011968534364,5.52011968534364,5.52011968534364,5.52011968534364,1630.39943208038,0.0,1.0
2001-01-03,11.25,11.25,11.25,11.25,1800,5.52011968534364,5.52011968534364,5.52011968534364,5.52011968534364,3668.39872218086,0.0,1.0
2001-01-04,11.0,11.0,11.0,11.0,300,5.39745035900267,5.39745035900267,5.39745035900267,5.39745035900267,611.399787030143,0.0,1.0
2001-01-05,11.0,11.0,11.0,11.0,0,5.39745035900267,5.39745035900267,5.39745035900267,5.39745035900267,0,0.0,1.0
2001-01-08,10.88,11.38,10.75,11.0,6100,5.33856908235901,5.58390773504094,5.2747810326617,5.39745035900267,12431.7956696129,0.0,1.0
2001-01-09,11.63,11.63,11.63,11.63,2000,5.70657706138191,5.70657706138191,5.70657706138191,5.70657706138191,4075.99858020096,0.0,1.0
2001-01-10,11.0,11.0,11.0,11.0,200,5.39745035900267,5.39745035900267,5.39745035900267,5.39745035900267,407.599858020095,0.0,1.0
2001-01-11,11.0,11.63,10.88,10.88,1500,5.39745035900267,5.70657706138191,5.33856908235901,5.33856908235901,3056.99893515071,0.0,1.0
2001-01-12,11.63,11.75,11.63,11.63,1800,5.70657706138191,5.76545833802558,5.70657706138191,5.70657706138191,3668.39872218086,0.0,1.0
2001-01-16,11.75,11.75,11.0,11.75,4800,5.76545833802558,5.76545833802558,5.39745035900267,5.76545833802558,9782.39659248228,0.0,1.0
2001-01-17,11.75,11.75,11.75,11.75,0,5.76545833802558,5.76545833802558,5.76545833802558,5.76545833802558,0,0.0,1.0
2001-01-18,12.0,12.0,11.63,11.64,2000,5.88812766436655,5.88812766436655,5.70657706138191,5.71148383443555,4075.99858020095,0.0,1.0
2001-01-19,11.5,11.5,11.5,11.5,100,5.64278901168461,5.64278901168461,5.64278901168461,5.64278901168461,203.799929010048,0.0,1.0
2001-01-22,11.06,11.5,11.06,11.5,9100,5.4268909973245,5.64278901168461,5.4268909973245,5.64278901168461,18545.7935399143,0.0,1.0
2001-01-23,11.0,11.55,11.0,11.53,4200,5.39745035900267,5.6673228769528,5.39745035900267,5.65750933084553,8559.597018422,0.0,1.0
2001-01-24,11.5,11.5,11.06,11.06,1600,5.64278901168461,5.64278901168461,5.4268909973245,5.4268909973245,3260.79886416076,0.0,1.0
2001-01-25,11.0,11.5,11.0,11.5,13100,5.39745035900267,5.64278901168461,5.39745035900267,5.64278901168461,26697.7907003162,0.0,1.0
2001-01-26,11.25,11.25,11.13,11.25,1900,5.52011968534364,5.52011968534364,5.46123840869998,5.52011968534364,3872.1986511909,0.0,1.0
2001-01-29,11.0,11.0,11.0,11.0,4200,5.39745035900267,5.39745035900267,5.39745035900267,5.39745035900267,8559.597018422,0.0,1.0
2001-01-30,10.88,11.0,10.88,11.0,2600,5.33856908235901,5.39745035900267,5.33856908235901,5.39745035900267,5298.79815426123,0.0,1.0
2001-01-31,11.25,11.25,11.13,11.13,4900,5.52011968534364,5.52011968534364,5.46123840869998,5.46123840869998,9986.19652149233,0.0,1.0
2001-02-01,11.25,11.25,11.0,11.25,8500,5.52011968534364,5.52011968534364,5.39745035900267,5.52011968534364,17322.993965854,0.0,1.0
2001-02-02,11.23,11.23,11.0,11.0,5300,5.51030613923636,5.51030613923636,5.39745035900267,5.39745035900267,10801.3962375325,0.0,1.0
2001-02-05,11.38,11.38,11.13,11.25,167800,5.58390773504094,5.58390773504094,5.46123840869998,5.52011968534364,341976.28087886,0.0,1.0
2001-02-06,11.0,11.38,10.94,11.38,85900,5.39745035900267,5.58390773504094,5.36800972068084,5.58390773504094,175064.139019631,0.0,1.0
2001-02-07,11.38,11.38,11.25,11.38,61700,5.58390773504094,5.58390773504094,5.52011968534364,5.58390773504094,125744.556199199,0.0,1.0
2001-02-08,11.25,11.25,11.0,11.0,900,5.52011968534364,5.52011968534364,5.39745035900267,5.39745035900267,1834.19936109043,0.0,1.0
2001-02-09,11.38,11.38,11.06,11.38,5400,5.58390773504094,5.58390773504094,5.4268909973245,5.58390773504094,11005.1961665426,0.0,1.0
2001-02-12,11.06,11.31,11.0,11.31,4500,5.4268909973245,5.54956032366547,5.39745035900267,5.54956032366547,9170.99680545215,0.0,1.0
2001-02-13,11.06,11.06,11.0,11.0,900,5.4268909973245,5.4268909973245,5.39745035900267,5.39745035900267,1834.19936109043,0.0,1.0
2001-02-14,11.63,11.63,11.13,11.38,107200,5.70657706138191,5.70657706138191,5.46123840869998,5.58390773504094,218473.523898771,0.0,1.0
2001-02-15,11.88,11.88,11.13,11.19,3000,5.82924638772288,5.82924638772288,5.46123840869998,5.49067904702181,6113.99787030143,0.0,1.0
2001-02-16,12.0,12.0,11.25,11.25,7300,5.88812766436655,5.88812766436655,5.52011968534364,5.52011968534364,14877.3948177335,0.0,1.0
2001-02-20,12.38,12.5,12.38,12.44,6100,6.07458504040482,6.13346631704849,6.07458504040482,6.10402567872666,12431.7956696129,0.0,1.0
2001-02-21,12.63,12.63,12.44,12.44,4900,6.19725436674579,6.19725436674579,6.10402567872666,6.10402567872666,9986.19652149233,0.0,1.0
2001-02-22,12.5,12.56,12.31,12.56,7600,6.13346631704849,6.16290695537032,6.04023762902935,6.16290695537032,15488.7946047636,0.0,1.0
2001-02-23,12.25,12.75,12.25,12.75,3300,6.01079699070752,6.25613564338946,6.01079699070752,6.25613564338946,6725.39765733157,0.0,1.0
2001-02-26,11.75,12.5,11.63,12.25,4700,5.76545833802558,6.13346631704849,5.70657706138191,6.01079699070752,9578.59666347224,0.0,1.0
2001-02-27,11.75,11.88,11.75,11.75,4600,5.76545833802558,5.82924638772288,5.76545833802558,5.76545833802558,9374.79673446219,0.0,1.0
2001-02-28,12.38,12.38,12.38,12.38,100,6.07458504040482,6.07458504040482,6.07458504040482,6.07458504040482,203.799929010048,0.0,1.0
2001-03-01,12.0,12.0,12.0,12.0,400,5.88812766436655,5.88812766436655,5.88812766436655,5.88812766436655,815.19971604019,0.0,1.0
2001-03-02,12.5,13.0,12.38,12.5,19400,6.13346631704849,6.37880496973043,6.07458504040482,6.13346631704849,39537.1862279492,0.0,1.0
2001-03-05,12.5,12.75,12.5,12.63,3600,6.13346631704849,6.25613564338946,6.13346631704849,6.19725436674579,7336.79744436171,0.0,1.0
2001-03-06,12.5,12.56,12.5,12.5,500,6.13346631704849,6.16290695537032,6.13346631704849,6.13346631704849,1018.99964505024,0.0,1.0
2001-03-07,13.0,13.13,12.75,12.75,3400,6.37880496973043,6.44259301942773,6.25613564338946,6.25613564338946,6929.19758634162,0.0,1.0
2001-03-08,12.94,13.0,12.94,13.0,900,6.3493643314086,6.37880496973043,6.3493643314086,6.37880496973043,1834.19936109043,0.0,1.0
2001-03-09,12.63,13.0,12.52,13.0,2300,6.19725436674579,6.37880496973043,6.14327986315577,6.37880496973043,4687.3983672311,0.0,1.0
2001-03-12,12.75,12.75,12.5,12.56,5100,6.25613564338946,6.25613564338946,6.13346631704849,6.16290695537032,10393.7963795124,0.0,1.0
2001-03-13,12.69,12.69,12.63,12.63,4100,6.22669500506763,6.22669500506763,6.19725436674579,6.19725436674579,8355.79708941194,0.0,1.0
2001-03-14,12.88,12.88,12.75,12.75,11100,6.31992369308676,6.31992369308676,6.25613564338946,6.25613564338946,22621.7921201153,0.0,1.0
2001-03-15,12.75,13.0,12.75,13.0,7500,6.25613564338946,6.37880496973043,6.25613564338946,6.37880496973043,15284.9946757536,0.0,1.0
2001-03-16,11.5,12.5,11.5,12.5,15800,5.64278901168461,6.13346631704849,5.64278901168461,6.13346631704849,32200.3887835875,0.0,1.0
2001-03-19,11.06,11.5,11.06,11.5,18500,5.4268909973245,5.64278901168461,5.4268909973245,5.64278901168461,37702.9868668588,0.0,1.0
2001-03-20,11.0,11.25,11.0,11.25,10600,5.46123840869998,5.58535746344316,5.46123840869998,5.58535746344316,21350.4687534335,0.13,1.0
2001-03-21,11.13,11.3,11.13,11.3,11200,5.52578031716643,5.61018127439179,5.52578031716643,5.61018127439179,22558.9858526845,0.0,1.0
2001-03-22,11.13,11.25,11.13,11.13,1700,5.52578031716643,5.58535746344316,5.52578031716643,5.52578031716643,3424.13178121104,0.0,1.0
2001-03-23,11.38,11.38,11.0,11.0,4800,5.64989937190961,5.64989937190961,5.46123840869998,5.46123840869998,9668.13679400765,0.0,1.0
2001-03-26,11.56,11.69,11.38,11.38,7900,5.7392650913247,5.80380699979116,5.64989937190961,5.64989937190961,15912.1418068043,0.0,1.0
2001-03-27,11.56,11.56,11.56,11.56,0,5.7392650913247,5.7392650913247,5.7392650913247,5.7392650913247,0,0.0,1.0
2001-03-28,11.44,11.56,11.44,11.56,13300,5.67968794504797,5.7392650913247,5.67968794504797,5.7392650913247,26788.7957000629,0.0,1.0
2001-03-29,11.38,11.44,11.38,11.44,800,5.64989937190961,5.67968794504797,5.64989937190961,5.67968794504797,1611.35613233461,0.0,1.0
2001-03-30,11.25,11.5,11.25,11.48,3700,5.58535746344316,5.70947651818634,5.58535746344316,5.69954699380688,7452.52211204756,0.0,1.0
2001-04-02,11.5,11.5,11.5,11.5,30600,5.70947651818634,5.70947651818634,5.70947651818634,5.70947651818634,61634.3720617987,0.0,1.0
2001-04-03,11.5,11.5,11.5,11.5,0,5.70947651818634,5.70947651818634,5.70947651818634,5.70947651818634,0,0.0,1.0
2001-04-04,11.5,11.5,11.25,11.25,3300,5.70947651818634,5.70947651818634,5.58535746344316,5.58535746344316,6646.84404588026,0.0,1.0
2001-04-05,11.25,11.5,11.25,11.5,700,5.58535746344316,5.70947651818634,5.58535746344316,5.70947651818634,1409.93661579278,0.0,1.0
2001-04-06,11.13,11.25,11.0,11.25,2200,5.52578031716643,5.58535746344316,5.46123840869998,5.58535746344316,4431.22936392017,0.0,1.0
2001-04-09,11.12,11.12,11.02,11.06,17900,5.5208155549767,5.5208155549767,5.47116793307943,5.49102698183834,36054.0934609869,0.0,1.0
2001-04-10,10.75,11.0,10.75,10.81,4800,5.33711935395679,5.46123840869998,5.33711935395679,5.36690792709516,9668.13679400765,0.0,1.0
2001-04-11,10.75,10.75,10.75,10.75,600,5.33711935395679,5.33711935395679,5.33711935395679,5.33711935395679,1208.51709925096,0.0,1.0
2001-04-12,10.83,10.9,10.83,10.9,5000,5.37683745147461,5.4115907868027,5.37683745147461,5.4115907868027,10070.9758270913,0.0,1.0
2001-04-16,10.57,11.08,10.5,10.65,17400,5.2477536345417,5.50095650621779,5.21300029921361,5.28747173205952,35046.9958782777,0.0,1.0
2001-04-17,11.0,11.08,10.5,10.5,1400,5.46123840869998,5.50095650621779,5.21300029921361,5.21300029921361,2819.87323158556,0.0,1.0
2001-04-18,10.75,10.75,10.5,10.75,7500,5.33711935395679,5.33711935395679,5.21300029921361,5.33711935395679,15106.463740637,0.0,1.0
2001-04-19,10.75,11.13,10.75,10.75,7900,5.33711935395679,5.52578031716643,5.33711935395679,5.33711935395679,15912.1418068043,0.0,1.0
2001-04-20,10.75,10.77,10.75,10.77,500,5.33711935395679,5.34704887833625,5.33711935395679,5.34704887833625,1007.09758270913,0.0,1.0
2001-04-23,10.75,11.1,10.75,11.1,1600,5.33711935395679,5.51088603059725,5.33711935395679,5.51088603059725,3222.71226466922,0.0,1.0
2001-04-24,10.8,11.0,10.8,11.0,900,5.36194316490543,5.46123840869998,5.36194316490543,5.46123840869998,1812.77564887643,0.0,1.0
2001-04-25,10.85,11.1,10.85,11.1,900,5.38676697585407,5.51088603059725,5.38676697585407,5.51088603059725,1812.77564887643,0.0,1.0
2001-04-26,11.13,11.13,11.1,11.1,5600,5.52578031716643,5.52578031716643,5.51088603059725,5.51088603059725,11279.4929263423,0.0,1.0
2001-04-27,11.47,11.47,11.25,11.25,2400,5.69458223161716,5.69458223161716,5.58535746344316,5.58535746344316,4834.06839700382,0.0,1.0
2001-04-30,11.3,11.38,11.25,11.38,3800,5.61018127439179,5.64989937190961,5.58535746344316,5.64989937190961,7653.94162858939,0.0,1.0
2001-05-01,11.3,11.3,11.3,11.3,0,5.61018127439179,5.61018127439179,5.61018127439179,5.61018127439179,0,0.0,1.0
2001-05-02,11.5,11.5,11.4,11.4,1900,5.70947651818634,5.70947651818634,5.65982889628907,5.65982889628907,3826.97081429469,0.0,1.0
2001-05-03,11.5,11.5,11.5,11.5,600,5.70947651818634,5.70947651818634,5.70947651818634,5.70947651818634,1208.51709925096,0.0,1.0
2001-05-04,11.5,11.5,11.45,11.5,3600,5.70947651818634,5.70947651818634,5.6846527072377,5.70947651818634,7251.10259550573,0.0,1.0
2001-05-07,11.65,11.65,11.3,11.3,2000,5.78394795103225,5.78394795103225,5.61018127439179,5.61018127439179,4028.39033083652,0.0,1.0
2001-05-08,11.67,11.68,11.67,11.67,1000,5.7938774754117,5.79884223760143,5.7938774754117,5.7938774754117,2014.19516541826,0.0,1.0
2001-05-09,12.03,12.1,11.72,11.72,1900,5.97260891424188,6.00736224956997,5.81870128636034,5.81870128636034,3826.97081429469,0.0,1.0
2001-05-10,12.03,12.18,12.0,12.1,23000,5.97260891424188,6.04708034708779,5.9577146276727,6.00736224956997,46326.48880462,0.0,1.0
2001-05-11,12.05,12.05,12.0,12.0,500,5.98253843862134,5.98253843862134,5.9577146276727,5.9577146276727,1007.09758270913,0.0,1.0
2001-05-14,12.02,12.05,12.0,12.0,1000,5.96764415205215,5.98253843862134,5.9577146276727,5.9577146276727,2014.19516541826,0.0,1.0
2001-05-15,12.15,12.15,12.0,12.0,1600,6.03218606051861,6.03218606051861,5.9577146276727,5.9577146276727,3222.71226466922,0.0,1.0
2001-05-16,12.1,12.1,12.0,12.05,13900,6.00736224956997,6.00736224956997,5.9577146276727,5.98253843862134,27997.3127993138,0.0,1.0
2001-05-17,12.0,12.1,12.0,12.1,1400,5.9577146276727,6.00736224956997,5.9577146276727,6.00736224956997,2819.87323158556,0.0,1.0
2001-05-18,11.6,12.1,11.6,12.1,3600,5.75912414008361,6.00736224956997,5.75912414008361,6.00736224956997,7251.10259550573,0.0,1.0
2001-05-21,11.95,11.95,11.55,11.55,500,5.93289081672406,5.93289081672406,5.73430032913497,5.73430032913497,1007.09758270913,0.0,1.0
2001-05-22,11.31,11.6,11.25,11.6,4900,5.61514603658152,5.75912414008361,5.58535746344316,5.75912414008361,9869.55631054947,0.0,1.0
2001-05-23,12.0,12.1,11.6,11.6,900,5.9577146276727,6.00736224956997,5.75912414008361,5.75912414008361,1812.77564887643,0.0,1.0
2001-05-24,11.6,12.1,11.6,12.05,1800,5.75912414008361,6.00736224956997,5.75912414008361,5.98253843862134,3625.55129775287,0.0,1.0
2001-05-25,12.05,12.05,12.05,12.05,500,5.98253843862134,5.98253843862134,5.98253843862134,5.98253843862134,1007.09758270913,0.0,1.0
2001-05-29,12.04,12.04,12.03,12.04,2900,5.97757367643161,5.97757367643161,5.97260891424188,5.97757367643161,5841.16597971295,0.0,1.0
2001-05-30,11.7,11.7,11.7,11.7,1400,5.80877176198088,5.80877176198088,5.80877176198088,5.80877176198088,2819.87323158556,0.0,1.0
2001-05-31,11.65,11.87,11.65,11.71,4000,5.78394795103225,5.89317271920625,5.78394795103225,5.81373652417061,8056.78066167303,0.0,1.0
2001-06-01,12.07,12.07,11.65,11.65,1700,5.99246796300079,5.99246796300079,5.78394795103225,5.78394795103225,3424.13178121104,0.0,1.0
2001-06-04,12.0,12.0,11.65,11.65,8000,5.9577146276727,5.9577146276727,5.78394795103225,5.78394795103225,16113.5613233461,0.0,1.0
2001-06-05,12.0,12.0,12.0,12.0,0,5.9577146276727,5.9577146276727,5.9577146276727,5.9577146276727,0,0.0,1.0
2001-06-06,11.75,11.75,11.65,11.65,1000,5.83359557292952,5.83359557292952,5.78394795103225,5.78394795103225,2014.19516541826,0.0,1.0
2001-06-07,11.94,11.94,11.66,11.75,1800,5.92792605453434,5.92792605453434,5.78891271322197,5.83359557292952,3625.55129775287,0.0,1.0
2001-06-08,11.94,11.94,11.94,11.94,0,5.92792605453434,5.92792605453434,5.92792605453434,5.92792605453434,0,0.0,1.0
2001-06-11,11.65,11.9,11.65,11.9,2500,5.78394795103225,5.90806700577543,5.78394795103225,5.90806700577543,5035.48791354565,0.0,1.0
2001-06-12,12.0,12.0,11.65,11.65,1700,5.9577146276727,5.9577146276727,5.78394795103225,5.78394795103225,3424.13178121104,0.0,1.0
2001-06-13,12.0,12.0,12.0,12.0,0,5.9577146276727,5.9577146276727,5.9577146276727,5.9577146276727,0,0.0,1.0
2001-06-14,11.75,11.75,11.75,11.75,800,5.83359557292952,5.83359557292952,5.83359557292952,5.83359557292952,1611.35613233461,0.0,1.0
2001-06-15,11.65,11.75,11.65,11.75,1500,5.78394795103225,5.83359557292952,5.78394795103225,5.83359557292952,3021.29274812739,0.0,1.0
2001-06-18,11.65,11.65,11.65,11.65,500,5.78394795103225,5.78394795103225,5.78394795103225,5.78394795103225,1007.09758270913,0.0,1.0
2001-06-19,11.73,11.75,11.73,11.75,2300,5.88820795701652,5.89824752727571,5.88820795701652,5.89824752727571,4581.86942393079,0.13,1.0
2001-06-20,11.87,12.0,11.87,12.0,1100,5.95848494883087,6.02374215551562,5.95848494883087,6.02374215551562,2191.32885492342,0.0,1.0
2001-06-21,11.75,11.75,11.75,11.75,300,5.89824752727571,5.89824752727571,5.89824752727571,5.89824752727571,597.635142251843,0.0,1.0
2001-06-22,11.75,11.8,11.65,11.65,4700,5.89824752727571,5.9233464529237,5.84804967597975,5.84804967597975,9362.95056194554,0.0,1.0
2001-06-25,11.75,11.95,11.75,11.95,700,5.89824752727571,5.99864322986764,5.89824752727571,5.99864322986764,1394.48199858763,0.0,1.0
2001-06-26,11.95,11.95,11.75,11.75,400,5.99864322986764,5.99864322986764,5.89824752727571,5.89824752727571,796.84685633579,0.0,1.0
2001-06-27,11.95,11.95,11.95,11.95,4000,5.99864322986764,5.99864322986764,5.99864322986764,5.99864322986764,7968.4685633579,0.0,1.0
2001-06-28,11.75,12.0,11.75,11.75,1400,5.89824752727571,6.02374215551562,5.89824752727571,5.89824752727571,2788.96399717527,0.0,1.0
2001-06-29,11.98,11.98,11.85,11.97,2300,6.01370258525643,6.01370258525643,5.94844537857168,6.00868280012683,4581.86942393079,0.0,1.0
2001-07-02,11.85,11.98,11.85,11.98,300,5.94844537857168,6.01370258525643,5.94844537857168,6.01370258525643,597.635142251842,0.0,1.0
2001-07-03,11.9,11.97,11.9,11.97,1000,5.97354430421966,6.00868280012683,5.97354430421966,6.00868280012683,1992.11714083948,0.0,1.0
2001-07-05,12.0,12.0,12.0,12.0,400,6.02374215551562,6.02374215551562,6.02374215551562,6.02374215551562,796.84685633579,0.0,1.0
2001-07-06,12.0,12.0,12.0,12.0,600,6.02374215551562,6.02374215551562,6.02374215551562,6.02374215551562,1195.27028450369,0.0,1.0
2001-07-09,12.45,12.45,12.05,12.05,96700,6.24963248634746,6.24963248634746,6.0488410811636,6.0488410811636,192637.727519177,0.0,1.0
2001-07-10,12.35,12.4,12.0,12.38,9300,6.19943463505149,6.22453356069948,6.02374215551562,6.21449399044028,18526.6894098071,0.0,1.0
2001-07-11,12.35,12.35,12.35,12.35,20000,6.19943463505149,6.19943463505149,6.19943463505149,6.19943463505149,39842.3428167895,0.0,1.0
2001-07-12,12.17,12.35,11.85,12.25,12300,6.10907850271876,6.19943463505149,5.94844537857168,6.14923678375553,24503.0408323255,0.0,1.0
2001-07-13,12.25,12.25,12.25,12.25,500,6.14923678375553,6.14923678375553,6.14923678375553,6.14923678375553,996.058570419738,0.0,1.0
2001-07-16,12.3,12.3,12.25,12.25,8600,6.17433570940351,6.17433570940351,6.14923678375553,6.14923678375553,17132.2074112195,0.0,1.0
2001-07-17,12.07,12.09,12.07,12.09,400,6.0588806514228,6.06892022168199,6.0588806514228,6.06892022168199,796.84685633579,0.0,1.0
2001-07-18,11.2,12.05,10.85,12.05,18500,5.62215934514791,6.0488410811636,5.44646686561204,6.0488410811636,36854.1671055303,0.0,1.0
2001-07-19,11.15,11.4,11.0,11.4,1400,5.59706041949993,5.72255504773984,5.52176364255599,5.72255504773984,2788.96399717527,0.0,1.0
2001-07-20,11.75,11.75,11.17,11.17,1100,5.89824752727571,5.89824752727571,5.60709998975912,5.60709998975912,2191.32885492342,0.0,1.0
2001-07-23,11.45,11.75,11.45,11.45,3700,5.74765397338782,5.89824752727571,5.74765397338782,5.74765397338782,7370.83342110606,0.0,1.0
2001-07-24,11.45,11.6,11.45,11.45,10100,5.74765397338782,5.82295075033177,5.74765397338782,5.74765397338782,20120.3831224787,0.0,1.0
2001-07-25,11.6,11.6,11.17,11.46,19200,5.82295075033177,5.82295075033177,5.60709998975912,5.75267375851742,38248.6491041179,0.0,1.0
2001-07-26,11.2,11.58,11.2,11.5,1300,5.62215934514791,5.81291118007258,5.62215934514791,5.7727528990358,2589.75228309132,0.0,1.0
2001-07-27,11.73,11.73,11.55,11.6,21400,5.88820795701652,5.88820795701652,5.79785182468379,5.82295075033177,42631.3068139648,0.0,1.0
2001-07-30,11.5,11.75,10.95,11.75,12700,5.7727528990358,5.89824752727571,5.496664716908,5.89824752727571,25299.8876886614,0.0,1.0
2001-07-31,10.95,11.05,10.95,11.05,700,5.496664716908,5.54686256820397,5.496664716908,5.54686256820397,1394.48199858763,0.0,1.0
2001-08-01,10.95,11.55,10.95,11.5,5500,5.496664716908,5.79785182468379,5.496664716908,5.7727528990358,10956.6442746171,0.0,1.0
2001-08-02,11.99,12.0,11.99,12.0,700,6.01872237038603,6.02374215551562,6.01872237038603,6.02374215551562,1394.48199858763,0.0,1.0
2001-08-03,11.99,11.99,11.99,11.99,0,6.01872237038603,6.01872237038603,6.01872237038603,6.01872237038603,0,0.0,1.0
2001-08-06,11.6,11.6,11.6,11.6,100,5.82295075033177,5.82295075033177,5.82295075033177,5.82295075033177,199.211714083947,0.0,1.0
2001-08-07,11.2,11.2,11.2,11.2,300,5.62215934514791,5.62215934514791,5.62215934514791,5.62215934514791,597.635142251843,0.0,1.0
2001-08-08,11.02,11.1,11.02,11.05,3500,5.53180321281518,5.57196149385195,5.53180321281518,5.54686256820397,6972.40999293816,0.0,1.0
2001-08-09,11.59,11.6,11.0,11.0,1200,5.81793096520217,5.82295075033177,5.52176364255599,5.52176364255599,2390.54056900737,0.0,1.0
2001-08-10,11.22,11.84,11.0,11.0,16800,5.63219891540711,5.94342559344208,5.52176364255599,5.52176364255599,33467.5679661032,0.0,1.0
2001-08-13,11.22,11.22,11.22,11.22,0,5.63219891540711,5.63219891540711,5.63219891540711,5.63219891540711,0,0.0,1.0
2001-08-14,12.04,12.05,12.04,12.05,2400,6.04382129603401,6.0488410811636,6.04382129603401,6.0488410811636,4781.08113801474,0.0,1.0
2001-08-15,11.5,11.55,11.5,11.5,1800,5.7727528990358,5.79785182468379,5.7727528990358,5.7727528990358,3585.81085351106,0.0,1.0
2001-08-16,11.45,11.5,11.25,11.5,800,5.74765397338782,5.7727528990358,5.6472582707959,5.7727528990358,1593.69371267158,0.0,1.0
2001-08-17,11.2,11.46,11.15,11.46,800,5.62215934514791,5.75267375851742,5.59706041949993,5.75267375851742,1593.69371267158,0.0,1.0
2001-08-20,11.34,11.34,11.2,11.2,2200,5.69243633696226,5.69243633696226,5.62215934514791,5.62215934514791,4382.65770984685,0.0,1.0
2001-08-21,11.16,11.2,11.16,11.2,300,5.60208020462953,5.62215934514791,5.60208020462953,5.62215934514791,597.635142251842,0.0,1.0
2001-08-22,11.4,11.4,11.0,11.16,3100,5.72255504773984,5.72255504773984,5.52176364255599,5.60208020462953,6175.56313660237,0.0,1.0
2001-08-23,11.05,11.65,11.05,11.4,3000,5.54686256820397,5.84804967597975,5.54686256820397,5.72255504773984,5976.35142251843,0.0,1.0
2001-08-24,11.6,11.6,11.05,11.6,1100,5.82295075033177,5.82295075033177,5.54686256820397,5.82295075033177,2191.32885492342,0.0,1.0
2001-08-27,11.5,11.5,11.5,11.5,500,5.7727528990358,5.7727528990358,5.7727528990358,5.7727528990358,996.058570419738,0.0,1.0
2001-08-28,11.0,11.1,11.0,11.1,4500,5.52176364255599,5.57196149385195,5.52176364255599,5.57196149385195,8964.52713377764,0.0,1.0
2001-08-29,11.35,11.8,11.35,11.54,1400,5.69745612209186,5.9233464529237,5.69745612209186,5.79283203955419,2788.96399717527,0.0,1.0
2001-08-30,11.35,11.35,11.35,11.35,0,5.69745612209186,5.69745612209186,5.69745612209186,5.69745612209186,0,0.0,1.0
2001-08-31,11.39,11.39,11.39,11.39,200,5.71753526261024,5.71753526261024,5.71753526261024,5.71753526261024,398.423428167895,0.0,1.0
2001-09-04,11.2,11.25,11.05,11.25,1100,5.62215934514791,5.6472582707959,5.54686256820397,5.6472582707959,2191.32885492342,0.0,1.0
2001-09-05,11.2,11.2,11.2,11.2,0,5.62215934514791,5.62215934514791,5.62215934514791,5.62215934514791,0,0.0,1.0
2001-09-06,11.4,11.4,11.06,11.35,3000,5.72255504773984,5.72255504773984,5.55188235333357,5.69745612209186,5976.35142251843,0.0,1.0
2001-09-07,11.2,11.35,11.19,11.35,900,5.62215934514791,5.69745612209186,5.61713956001832,5.69745612209186,1792.90542675553,0.0,1.0
2001-09-10,11.35,11.35,11.2,11.2,4000,5.69745612209186,5.69745612209186,5.62215934514791,5.62215934514791,7968.4685633579,0.0,1.0
2001-09-17,11.25,11.25,11.25,11.25,400,5.6472582707959,5.6472582707959,5.6472582707959,5.6472582707959,796.84685633579,0.0,1.0
2001-09-18,11.3,11.3,11.3,11.3,800,5.73761440312863,5.73761440312863,5.73761440312863,5.73761440312863,1575.56771243997,0.13,1.0
2001-09-19,10.95,11.05,10.95,11.05,700,5.55990068267774,5.610676031378,5.55990068267774,5.610676031378,1378.62174838497,0.0,1.0
2001-09-20,10.75,11.1,10.75,11.1,10900,5.45834998527724,5.63606370572812,5.45834998527724,5.63606370572812,21467.1100819946,0.0,1.0
2001-09-21,10.75,10.77,10.75,10.77,5700,5.45834998527724,5.46850505501729,5.45834998527724,5.46850505501729,11225.9199511348,0.0,1.0
2001-09-24,10.7,10.75,10.7,10.75,6900,5.43296231092711,5.45834998527724,5.43296231092711,5.45834998527724,13589.2715197947,0.0,1.0
2001-09-25,10.69,10.69,10.69,10.69,5100,5.42788477605708,5.42788477605708,5.42788477605708,5.42788477605708,10044.2441668048,0.0,1.0
2001-09-26,10.85,10.85,10.85,10.85,400,5.50912533397749,5.50912533397749,5.50912533397749,5.50912533397749,787.783856219985,0.0,1.0
2001-09-27,10.85,10.85,10.85,10.85,0,5.50912533397749,5.50912533397749,5.50912533397749,5.50912533397749,0,0.0,1.0
2001-09-28,10.8,10.8,10.79,10.79,21600,5.48373765962736,5.48373765962736,5.47866012475734,5.47866012475734,42540.3282358792,0.0,1.0
2001-10-01,9.65,10.69,9.25,10.69,9800,4.89982114957445,5.42788477605708,4.69671975477344,5.42788477605708,19300.7044773896,0.0,1.0
2001-10-02,10.45,10.45,10.0,10.0,900,5.30602393917648,5.30602393917648,5.07753487002534,5.07753487002534,1772.51367649497,0.0,1.0
2001-10-03,10.45,10.45,10.45,10.45,0,5.30602393917648,5.30602393917648,5.30602393917648,5.30602393917648,0,0.0,1.0
2001-10-04,10.6,10.6,10.06,10.6,6100,5.38218696222686,5.38218696222686,5.10800007924549,5.38218696222686,12013.7038073548,0.0,1.0
2001-10-05,10.59,10.59,10.59,10.59,100,5.37710942735683,5.37710942735683,5.37710942735683,5.37710942735683,196.945964054996,0.0,1.0
2001-10-08,10.5,10.5,10.49,10.5,500,5.3314116135266,5.3314116135266,5.32633407865658,5.3314116135266,984.729820274982,0.0,1.0
2001-10-09,10.2,10.2,10.2,10.2,2000,5.17908556742584,5.17908556742584,5.17908556742584,5.17908556742584,3938.91928109993,0.0,1.0
2001-10-10,10.05,10.05,10.05,10.05,1200,5.10292254437546,5.10292254437546,5.10292254437546,5.10292254437546,2363.35156865996,0.0,1.0
2001-10-11,10.33,10.33,10.2,10.2,700,5.24509352073617,5.24509352073617,5.17908556742584,5.17908556742584,1378.62174838497,0.0,1.0
2001-10-12,10.33,10.33,10.33,10.33,0,5.24509352073617,5.24509352073617,5.24509352073617,5.24509352073617,0,0.0,1.0
2001-10-15,10.25,10.25,10.25,10.25,300,5.20447324177597,5.20447324177597,5.20447324177597,5.20447324177597,590.837892164989,0.0,1.0
2001-10-16,10.18,10.27,10.05,10.05,7700,5.16893049768579,5.21462831151602,5.10292254437546,5.10292254437546,15164.8392322347,0.0,1.0
2001-10-17,10.45,10.45,10.12,10.12,6800,5.30602393917648,5.30602393917648,5.13846528846564,5.13846528846564,13392.3255557397,0.0,1.0
2001-10-18,10.35,10.5,10.35,10.5,3900,5.25524859047622,5.3314116135266,5.25524859047622,5.3314116135266,7680.89259814486,0.0,1.0
2001-10-19,10.25,10.5,10.25,10.5,7900,5.20447324177597,5.3314116135266,5.20447324177597,5.3314116135266,15558.7311603447,0.0,1.0
2001-10-22,10.2,10.2,10.2,10.2,100,5.17908556742584,5.17908556742584,5.17908556742584,5.17908556742584,196.945964054996,0.0,1.0
2001-10-23,10.25,10.55,10.2,10.2,8100,5.20447324177597,5.35679928787673,5.17908556742584,5.17908556742584,15952.6230884547,0.0,1.0
2001-10-24,10.35,10.35,10.25,10.25,1800,5.25524859047622,5.25524859047622,5.20447324177597,5.20447324177597,3545.02735298994,0.0,1.0
2001-10-25,10.45,10.45,10.3,10.3,7000,5.30602393917648,5.30602393917648,5.2298609161261,5.2298609161261,13786.2174838497,0.0,1.0
2001-10-26,10.4,10.5,10.4,10.5,6700,5.28063626482635,5.3314116135266,5.28063626482635,5.3314116135266,13195.3795916848,0.0,1.0
2001-10-29,10.55,10.55,10.26,10.26,1300,5.35679928787673,5.35679928787673,5.209550776646,5.209550776646,2560.29753271495,0.0,1.0
2001-10-30,10.6,10.6,10.5,10.6,5000,5.38218696222686,5.38218696222686,5.3314116135266,5.38218696222686,9847.29820274981,0.0,1.0
2001-10-31,10.6,10.6,10.6,10.6,0,5.38218696222686,5.38218696222686,5.38218696222686,5.38218696222686,0,0.0,1.0
2001-11-01,10.28,10.3,10.25,10.3,33300,5.21970584638605,5.2298609161261,5.20447324177597,5.2298609161261,65583.0060303137,0.0,1.0
2001-11-02,10.3,10.3,10.3,10.3,16100,5.2298609161261,5.2298609161261,5.2298609161261,5.2298609161261,31708.3002128544,0.0,1.0
2001-11-05,10.25,10.36,9.9,10.3,48400,5.20447324177597,5.26032612534625,5.02675952132508,5.2298609161261,95321.8466026182,0.0,1.0
2001-11-06,10.26,10.48,10.25,10.28,14100,5.209550776646,5.32125654378655,5.20447324177597,5.21970584638605,27769.3809317544,0.0,1.0
2001-11-07,10.4,10.4,10.25,10.4,18900,5.28063626482635,5.28063626482635,5.20447324177597,5.28063626482635,37222.7872063943,0.0,1.0
2001-11-08,10.39,10.39,10.25,10.25,2400,5.27555872995632,5.27555872995632,5.20447324177597,5.20447324177597,4726.70313731992,0.0,1.0
2001-11-09,10.25,10.5,10.25,10.5,1700,5.20447324177597,5.3314116135266,5.20447324177597,5.3314116135266,3348.08138893494,0.0,1.0
2001-11-12,10.25,10.25,10.25,10.25,0,5.20447324177597,5.20447324177597,5.20447324177597,5.20447324177597,0,0.0,1.0
2001-11-13,10.25,10.25,10.25,10.25,0,5.20447324177597,5.20447324177597,5.20447324177597,5.20447324177597,0,0.0,1.0
2001-11-14,10.2,10.35,10.2,10.25,13400,5.17908556742584,5.25524859047622,5.17908556742584,5.20447324177597,26390.7591833695,0.0,1.0
2001-11-15,10.25,10.25,10.25,10.25,4900,5.20447324177597,5.20447324177597,5.20447324177597,5.20447324177597,9650.35223869482,0.0,1.0
2001-11-16,10.29,10.29,10.29,10.29,300,5.22478338125607,5.22478338125607,5.22478338125607,5.22478338125607,590.837892164989,0.0,1.0
2001-11-19,10.29,10.29,10.21,10.21,800,5.22478338125607,5.22478338125607,5.18416310229587,5.18416310229587,1575.56771243997,0.0,1.0
2001-11-20,10.07,10.25,9.85,10.21,23400,5.11307761411551,5.20447324177597,5.00137184697496,5.18416310229587,46085.3555888692,0.0,1.0
2001-11-21,10.45,10.45,9.87,10.45,8900,5.30602393917648,5.30602393917648,5.01152691671501,5.30602393917648,17528.1908008947,0.0,1.0
2001-11-23,10.45,10.45,10.45,10.45,0,5.30602393917648,5.30602393917648,5.30602393917648,5.30602393917648,0,0.0,1.0
2001-11-26,10.36,10.36,10.3,10.3,28300,5.26032612534625,5.26032612534625,5.2298609161261,5.2298609161261,55735.7078275639,0.0,1.0
2001-11-27,10.31,10.36,10.19,10.19,7700,5.23493845099612,5.26032612534625,5.17400803255582,5.17400803255582,15164.8392322347,0.0,1.0
2001-11-28,10.4,10.4,10.31,10.4,11300,5.28063626482635,5.28063626482635,5.23493845099612,5.28063626482635,22254.8939382146,0.0,1.0
2001-11-29,10.56,10.56,10.55,10.55,800,5.36187682274676,5.36187682274676,5.35679928787673,5.35679928787673,1575.56771243997,0.0,1.0
2001-11-30,10.55,10.55,10.4,10.4,7800,5.35679928787673,5.35679928787673,5.28063626482635,5.28063626482635,15361.7851962897,0.0,1.0
2001-12-03,10.98,10.98,10.35,10.98,2100,5.57513328728782,5.57513328728782,5.25524859047622,5.57513328728782,4135.86524515492,0.0,1.0
2001-12-04,10.75,10.98,10.75,10.98,800,5.45834998527724,5.57513328728782,5.45834998527724,5.57513328728782,1575.56771243997,0.0,1.0
2001-12-05,10.75,10.75,10.75,10.75,0,5.45834998527724,5.45834998527724,5.45834998527724,5.45834998527724,0,0.0,1.0
2001-12-06,11.0,11.0,10.5,11.0,2300,5.58528835702787,5.58528835702787,5.3314116135266,5.58528835702787,4529.75717326491,0.0,1.0
2001-12-07,10.75,11.0,10.75,11.0,4000,5.45834998527724,5.58528835702787,5.45834998527724,5.58528835702787,7877.83856219985,0.0,1.0
2001-12-10,10.75,10.76,10.75,10.75,24600,5.45834998527724,5.46342752014726,5.45834998527724,5.45834998527724,48448.707157529,0.0,1.0
2001-12-11,10.85,10.85,10.84,10.84,600,5.50912533397749,5.50912533397749,5.50404779910746,5.50404779910746,1181.67578432998,0.0,1.0
2001-12-12,10.85,10.85,10.85,10.85,100,5.50912533397749,5.50912533397749,5.50912533397749,5.50912533397749,196.945964054996,0.0,1.0
2001-12-13,10.75,11.05,10.75,10.85,28300,5.45834998527724,5.610676031378,5.45834998527724,5.50912533397749,55735.7078275639,0.0,1.0
2001-12-14,10.75,10.75,10.75,10.75,800,5.45834998527724,5.45834998527724,5.45834998527724,5.45834998527724,1575.56771243997,0.0,1.0
2001-12-17,10.75,10.75,10.6,10.75,10400,5.45834998527724,5.45834998527724,5.38218696222686,5.45834998527724,20482.3802617196,0.0,1.0
2001-12-18,10.6,10.95,10.0,10.75,9900,5.44819491553719,5.6280881438804,5.13980652409169,5.52529201339856,19261.4254127971,0.13,1.0
2001-12-19,10.4,10.85,10.4,10.4,6000,5.34539878505535,5.57669007863948,5.34539878505535,5.34539878505535,11673.591159271,0.0,1.0
2001-12-20,10.75,10.95,10.4,10.4,2700,5.52529201339856,5.6280881438804,5.34539878505535,5.34539878505535,5253.11602167194,0.0,1.0
2001-12-21,10.4,10.4,10.4,10.4,100,5.34539878505535,5.34539878505535,5.34539878505535,5.34539878505535,194.559852654516,0.0,1.0
2001-12-24,11.2,11.2,10.4,10.5,4200,5.75658330698269,5.75658330698269,5.34539878505535,5.39679685029627,8171.51381148968,0.0,1.0
2001-12-26,10.35,11.2,10.35,11.2,2200,5.31969975243489,5.75658330698269,5.31969975243489,5.75658330698269,4280.31675839936,0.0,1.0
2001-12-27,10.35,10.35,10.35,10.35,0,5.31969975243489,5.31969975243489,5.31969975243489,5.31969975243489,0,0.0,1.0
2001-12-28,11.7,11.7,11.15,11.2,900,6.01357363318727,6.01357363318727,5.73088427436223,5.75658330698269,1751.03867389065,0.0,1.0
2001-12-31,11.25,11.84,11.25,11.84,700,5.78228233960315,6.08553092452456,5.78228233960315,6.08553092452456,1361.91896858161,0.0,1.0
2002-01-02,11.54,11.55,11.54,11.55,1900,5.9313367288018,5.9364765353259,5.9313367288018,5.9364765353259,3696.63720043581,0.0,1.0
2002-01-03,11.84,11.84,11.55,11.84,2300,6.08553092452456,6.08553092452456,5.9364765353259,6.08553092452456,4474.87661105387,0.0,1.0
2002-01-04,11.84,11.84,11.84,11.84,0,6.08553092452456,6.08553092452456,6.08553092452456,6.08553092452456,0,0.0,1.0
2002-01-07,11.84,11.84,11.75,11.84,2100,6.08553092452456,6.08553092452456,6.03927266580773,6.08553092452456,4085.75690574484,0.0,1.0
2002-01-08,11.75,11.84,11.75,11.75,2100,6.03927266580773,6.08553092452456,6.03927266580773,6.03927266580773,4085.75690574484,0.0,1.0
2002-01-09,11.84,11.84,11.84,11.84,300,6.08553092452456,6.08553092452456,6.08553092452456,6.08553092452456,583.679557963549,0.0,1.0
2002-01-10,11.75,11.75,11.75,11.75,200,6.03927266580773,6.03927266580773,6.03927266580773,6.03927266580773,389.119705309033,0.0,1.0
2002-01-11,11.75,11.84,11.75,11.84,5800,6.03927266580773,6.08553092452456,6.03927266580773,6.08553092452456,11284.4714539619,0.0,1.0
2002-01-14,11.84,11.84,11.84,11.84,800,6.08553092452456,6.08553092452456,6.08553092452456,6.08553092452456,1556.47882123613,0.0,1.0
2002-01-15,11.8,11.95,11.8,11.95,4000,6.06497169842819,6.14206879628956,6.06497169842819,6.14206879628956,7782.39410618065,0.0,1.0
2002-01-16,12.15,12.15,11.8,11.8,2100,6.2448649267714,6.2448649267714,6.06497169842819,6.06497169842819,4085.75690574484,0.0,1.0
2002-01-17,12.15,12.15,11.75,11.75,1500,6.2448649267714,6.2448649267714,6.03927266580773,6.03927266580773,2918.39778981774,0.0,1.0
2002-01-18,11.96,11.96,11.96,11.96,1300,6.14720860281366,6.14720860281366,6.14720860281366,6.14720860281366,2529.27808450871,0.0,1.0
2002-01-22,11.96,11.96,11.96,11.96,0,6.14720860281366,6.14720860281366,6.14720860281366,6.14720860281366,0,0.0,1.0
2002-01-23,11.85,11.85,11.75,11.85,48200,6.09067073104865,6.09067073104865,6.03927266580773,6.09067073104865,93777.8489794768,0.0,1.0
2002-01-24,12.0,12.25,11.9,11.96,9300,6.16776782891002,6.29626299201231,6.11636976366911,6.14720860281366,18094.06629687,0.0,1.0
2002-01-25,11.95,12.05,11.9,11.9,23300,6.14206879628956,6.19346686153048,6.11636976366911,6.11636976366911,45332.4456685023,0.0,1.0
2002-01-28,11.95,11.95,11.95,11.95,4000,6.14206879628956,6.14206879628956,6.14206879628956,6.14206879628956,7782.39410618066,0.0,1.0
2002-01-29,12.05,12.05,11.91,11.91,33700,6.19346686153048,6.19346686153048,6.1215095701932,6.1215095701932,65566.670344572,0.0,1.0
2002-01-30,12.28,12.28,12.25,12.25,300,6.31168241158459,6.31168241158459,6.29626299201231,6.29626299201231,583.679557963549,0.0,1.0
2002-01-31,12.2,12.3,12.15,12.3,39800,6.27056395939186,6.32196202463277,6.2448649267714,6.32196202463277,77434.8213564974,0.0,1.0
2002-02-01,12.2,12.3,12.2,12.3,5400,6.27056395939186,6.32196202463277,6.27056395939186,6.32196202463277,10506.2320433439,0.0,1.0
2002-02-04,12.25,12.25,12.2,12.2,1000,6.29626299201231,6.29626299201231,6.27056395939186,6.27056395939186,1945.59852654516,0.0,1.0
2002-02-05,12.15,12.5,12.15,12.26,13600,6.2448649267714,6.42475815511461,6.2448649267714,6.30140279853641,26460.1399610142,0.0,1.0
2002-02-06,12.5,12.5,12.02,12.05,105100,6.42475815511461,6.42475815511461,6.17804744195821,6.19346686153048,204482.405139897,0.0,1.0
2002-02-07,12.25,12.5,12.25,12.5,68400,6.29626299201231,6.42475815511461,6.29626299201231,6.42475815511461,133078.939215689,0.0,1.0
2002-02-08,11.8,12.3,11.38,12.3,45400,6.06497169842819,6.32196202463277,5.84909982441634,6.32196202463277,88330.1731051504,0.0,1.0
2002-02-11,12.25,12.25,12.0,12.0,1000,6.29626299201231,6.29626299201231,6.16776782891002,6.16776782891002,1945.59852654516,0.0,1.0
2002-02-12,12.35,12.35,12.35,12.35,2000,6.34766105725323,6.34766105725323,6.34766105725323,6.34766105725323,3891.19705309033,0.0,1.0
2002-02-13,12.3,13.0,12.3,13.0,6800,6.32196202463277,6.68174848131919,6.32196202463277,6.68174848131919,13230.0699805071,0.0,1.0
2002-02-14,12.25,12.9,12.25,12.9,22600,6.29626299201231,6.63035041607827,6.29626299201231,6.63035041607827,43970.5266999207,0.0,1.0
2002-02-15,12.45,12.45,12.25,12.25,20500,6.39905912249415,6.39905912249415,6.29626299201231,6.29626299201231,39884.7697941758,0.0,1.0
2002-02-19,12.3,12.3,12.25,12.3,15900,6.32196202463277,6.32196202463277,6.29626299201231,6.32196202463277,30935.0165720681,0.0,1.0
2002-02-20,12.3,12.3,12.27,12.3,8100,6.32196202463277,6.32196202463277,6.3065426050605,6.32196202463277,15759.3480650158,0.0,1.0
2002-02-21,12.3,12.3,12.25,12.3,24000,6.32196202463277,6.32196202463277,6.29626299201231,6.32196202463277,46694.3646370839,0.0,1.0
2002-02-22,12.2,12.35,12.2,12.3,37100,6.27056395939186,6.34766105725323,6.27056395939186,6.32196202463277,72181.7053348255,0.0,1.0
2002-02-25,12.3,12.3,12.24,12.24,18900,6.32196202463277,6.32196202463277,6.29112318548822,6.29112318548822,36771.8121517036,0.0,1.0
2002-02-26,12.4,12.4,12.25,12.3,29400,6.37336008987369,6.37336008987369,6.29626299201231,6.32196202463277,57200.5966804278,0.0,1.0
2002-02-27,12.45,12.65,12.26,12.3,43700,6.39905912249415,6.50185525297598,6.30140279853641,6.32196202463277,85022.6556100236,0.0,1.0
2002-02-28,12.85,12.9,12.78,12.85,8300,6.60465138345782,6.63035041607827,6.56867273778917,6.60465138345782,16148.4677703248,0.0,1.0
2002-03-01,13.05,13.05,12.6,12.85,8000,6.70744751393965,6.70744751393965,6.47615622035552,6.60465138345782,15564.7882123613,0.0,1.0
2002-03-04,12.85,13.05,12.85,13.05,4600,6.60465138345782,6.70744751393965,6.60465138345782,6.70744751393965,8949.75322210775,0.0,1.0
2002-03-05,13.6,14.0,12.99,12.99,8000,6.99013687276469,7.19572913372836,6.6766086747951,6.6766086747951,15564.7882123613,0.0,1.0
2002-03-06,13.75,13.75,13.3,13.3,300,7.06723397062607,7.06723397062607,6.83594267704194,6.83594267704194,583.679557963549,0.0,1.0
2002-03-07,14.2,14.5,13.55,13.86,22000,7.29852526421019,7.45271945993294,6.96443784014423,7.12377184239108,42803.1675839936,0.0,1.0
2002-03-08,14.32,14.32,14.07,14.07,3100,7.36020294249929,7.36020294249929,7.231707779397,7.231707779397,6031.35543229001,0.0,1.0
2002-03-11,14.32,14.32,14.05,14.1,4800,7.36020294249929,7.36020294249929,7.22142816634882,7.24712719896928,9338.87292741679,0.0,1.0
2002-03-12,14.49,14.5,14.06,14.06,11200,7.44757965340885,7.45271945993294,7.22656797287291,7.22656797287291,21790.7034973058,0.0,1.0
2002-03-13,14.3,14.3,14.11,14.13,800,7.34992332945111,7.34992332945111,7.25226700549337,7.26254661854155,1556.47882123613,0.0,1.0
2002-03-14,14.5,14.62,14.25,14.62,20000,7.45271945993294,7.51439713822204,7.32422429683065,7.51439713822204,38911.9705309033,0.0,1.0
2002-03-15,14.01,14.46,14.01,14.46,4200,7.20086894025245,7.43216023383658,7.20086894025245,7.43216023383658,8171.51381148969,0.0,1.0
2002-03-18,14.2,14.2,14.2,14.2,400,7.29852526421019,7.29852526421019,7.29852526421019,7.29852526421019,778.239410618066,0.0,1.0
2002-03-19,14.55,15.0,14.4,14.85,12900,7.54523597736659,7.77859379109958,7.4674500394556,7.70080785318859,24875.9615422272,0.13,1.0
2002-03-20,14.44,14.77,14.35,14.77,2700,7.48819295623186,7.65932201963605,7.44152139348527,7.65932201963605,5206.5966018615,0.0,1.0
2002-03-21,14.25,14.35,14.25,14.35,900,7.3896641015446,7.44152139348527,7.3896641015446,7.44152139348527,1735.5322006205,0.0,1.0
2002-03-22,14.35,14.35,14.3,14.35,6800,7.44152139348527,7.44152139348527,7.41559274751493,7.44152139348527,13112.9099602438,0.0,1.0
2002-03-25,14.33,14.35,14.2,14.35,6000,7.43114993509713,7.44152139348527,7.36373545557427,7.44152139348527,11570.2146708033,0.0,1.0
2002-03-26,14.34,14.35,14.25,14.26,15800,7.4363356642912,7.44152139348527,7.3896641015446,7.39484983073867,30468.2319664487,0.0,1.0
2002-03-27,14.75,14.75,14.3,14.3,9400,7.64895056124792,7.64895056124792,7.41559274751493,7.41559274751493,18126.6696509252,0.0,1.0
2002-03-28,15.0,15.0,14.45,14.85,13600,7.77859379109958,7.77859379109958,7.49337868542593,7.70080785318859,26225.8199204875,0.0,1.0
2002-04-01,14.7,15.1,14.65,15.1,18100,7.62302191527759,7.83045108304024,7.59709326930726,7.83045108304024,34903.48092359,0.0,1.0
2002-04-02,14.75,14.8,14.75,14.8,5600,7.64895056124792,7.67487920721825,7.64895056124792,7.67487920721825,10798.8670260831,0.0,1.0
2002-04-03,14.99,15.0,14.8,14.8,9100,7.77340806190552,7.77859379109958,7.67487920721825,7.67487920721825,17548.158917385,0.0,1.0
2002-04-04,15.2,15.2,14.78,15.15,2000,7.88230837498091,7.88230837498091,7.66450774883012,7.85637972901058,3856.73822360111,0.0,1.0
2002-04-05,15.06,15.07,14.94,14.94,7000,7.80970816626398,7.81489389545805,7.74747941593518,7.74747941593518,13498.5837826039,0.0,1.0
2002-04-08,15.18,15.18,15.18,15.18,1100,7.87193691659278,7.87193691659278,7.87193691659278,7.87193691659278,2121.20602298061,0.0,1.0
2002-04-09,15.35,15.35,15.18,15.18,9100,7.96009431289191,7.96009431289191,7.87193691659278,7.87193691659278,17548.158917385,0.0,1.0
2002-04-10,16.24,16.28,15.35,15.38,14200,8.42162421116381,8.44236712794008,7.96009431289191,7.9756515004741,27382.8413875679,0.0,1.0
2002-04-11,16.8,16.9,16.4,16.65,22500,8.71202504603153,8.76388233797219,8.50459587826887,8.63423910812053,43388.3050155125,0.0,1.0
2002-04-12,15.86,16.8,15.86,16.8,24300,8.22456650178929,8.71202504603153,8.22456650178929,8.71202504603153,46859.3694167534,0.0,1.0
2002-04-15,16.64,16.7,16.1,16.13,13400,8.62905337892647,8.66016775409087,8.34902400244689,8.36458119002908,25840.1460981274,0.0,1.0
2002-04-16,17.1,17.1,16.25,16.74,23900,8.86759692185352,8.86759692185352,8.42680994035788,8.68091067086713,46088.0217720332,0.0,1.0
2002-04-17,16.98,17.67,16.7,17.67,37500,8.80536817152473,9.16318348591531,8.66016775409087,9.16318348591531,72313.8416925207,0.0,1.0
2002-04-18,17.0,17.2,16.8,17.05,22300,8.81573962991286,8.91945421379419,8.71202504603153,8.84166827588319,43002.6311931523,0.0,1.0
2002-04-19,16.8,17.3,16.8,17.3,10100,8.71202504603153,8.97131150573485,8.71202504603153,8.97131150573485,19476.5280291856,0.0,1.0
2002-04-22,16.69,17.84,16.65,17.04,21800,8.6549820248968,9.25134088221444,8.63423910812053,8.83648254668912,42038.4466372521,0.0,1.0
2002-04-23,16.6,16.99,15.9,16.7,12300,8.6083104621502,8.81055390071879,8.24530941856556,8.66016775409087,23718.9400751468,0.0,1.0
2002-04-24,16.5,17.29,16.15,16.5,16200,8.55645317020954,8.96612577654078,8.37495264841722,8.55645317020954,31239.579611169,0.0,1.0
2002-04-25,16.0,17.25,16.0,17.25,16200,8.29716671050622,8.94538285976452,8.29716671050622,8.94538285976452,31239.579611169,0.0,1.0
2002-04-26,16.2,16.2,15.9,16.0,3500,8.40088129438755,8.40088129438755,8.24530941856556,8.29716671050622,6749.29189130193,0.0,1.0
2002-04-29,15.5,16.19,15.5,16.19,21200,8.0378802508029,8.39569556519348,8.0378802508029,8.39569556519348,40881.4251701717,0.0,1.0
2002-04-30,15.46,15.5,15.46,15.5,3300,8.01713733402664,8.0378802508029,8.01713733402664,8.0378802508029,6363.61806894182,0.0,1.0
2002-05-01,15.37,15.99,15.37,15.99,12800,7.97046577128004,8.29198098131215,7.97046577128004,8.29198098131215,24683.1246310471,0.0,1.0
2002-05-02,15.4,17.1,15.4,17.09,33500,7.98602295886224,8.86759692185352,7.98602295886224,8.86241119265946,64600.3652453185,0.0,1.0
2002-05-03,15.37,15.75,15.25,15.75,13700,7.97046577128004,8.16752348065456,7.90823702095124,8.16752348065456,26418.6568316676,0.0,1.0
2002-05-06,15.6,15.6,15.39,15.4,12500,8.08973754274357,8.08973754274357,7.98083722966817,7.98602295886224,24104.6138975069,0.0,1.0
2002-05-07,16.1,16.65,15.25,15.25,15700,8.34902400244689,8.63423910812053,7.90823702095124,7.90823702095124,30275.3950552687,0.0,1.0
2002-05-08,16.6,16.6,16.1,16.34,10300,8.6083104621502,8.6083104621502,8.34902400244689,8.47348150310448,19862.2018515457,0.0,1.0
2002-05-09,15.6,16.6,15.5,16.25,15700,8.08973754274357,8.6083104621502,8.0378802508029,8.42680994035788,30275.3950552687,0.0,1.0
2002-05-10,15.99,16.47,15.6,15.6,4300,8.29198098131215,8.54089598262734,8.08973754274357,8.08973754274357,8291.98718074238,0.0,1.0
2002-05-13,16.2,16.21,15.99,16.0,12500,8.40088129438755,8.40606702358162,8.29198098131215,8.29716671050622,24104.6138975069,0.0,1.0
2002-05-14,16.85,16.95,16.05,16.35,7800,8.73795369200186,8.78981098394253,8.32309535647655,8.47866723229854,15041.2790720443,0.0,1.0
2002-05-15,16.8,16.9,16.8,16.9,4200,8.71202504603153,8.76388233797219,8.71202504603153,8.76388233797219,8099.15026956233,0.0,1.0
2002-05-16,17.0,17.0,16.49,16.51,1800,8.81573962991286,8.81573962991286,8.55126744101547,8.56163889940361,3471.064401241,0.0,1.0
2002-05-17,16.9,17.0,16.75,16.85,900,8.76388233797219,8.81573962991286,8.6860964000612,8.73795369200186,1735.5322006205,0.0,1.0
2002-05-20,17.0,17.1,16.75,17.1,1300,8.81573962991286,8.86759692185352,8.6860964000612,8.86759692185352,2506.87984534072,0.0,1.0
2002-05-21,16.9,17.0,16.8,16.8,3900,8.76388233797219,8.81573962991286,8.71202504603153,8.71202504603153,7520.63953602216,0.0,1.0
2002-05-22,16.01,17.3,16.01,17.2,12600,8.30235243970029,8.97131150573485,8.30235243970029,8.91945421379419,24297.450808687,0.0,1.0
2002-05-23,16.5,16.55,16.01,16.55,1500,8.55645317020954,8.58238181617987,8.30235243970029,8.58238181617987,2892.55366770083,0.0,1.0
2002-05-24,16.65,16.75,16.01,16.75,23700,8.63423910812053,8.6860964000612,8.30235243970029,8.6860964000612,45702.3479496731,0.0,1.0
2002-05-28,16.62,16.62,16.5,16.5,700,8.61868192053834,8.61868192053834,8.55645317020954,8.55645317020954,1349.85837826039,0.0,1.0
2002-05-29,16.42,16.62,16.2,16.5,5500,8.51496733665701,8.61868192053834,8.40088129438755,8.55645317020954,10606.030114903,0.0,1.0
2002-05-30,16.01,16.64,16.01,16.64,1200,8.30235243970029,8.62905337892647,8.30235243970029,8.62905337892647,2314.04293416066,0.0,1.0
2002-05-31,16.35,16.5,16.1,16.45,4600,8.47866723229854,8.55645317020954,8.34902400244689,8.53052452423921,8870.49791428255,0.0,1.0
2002-06-03,15.91,16.65,15.91,16.11,6700,8.25049514775962,8.63423910812053,8.25049514775962,8.35420973164095,12920.0730490637,0.0,1.0
2002-06-04,16.3,16.49,15.9,15.9,800,8.45273858632821,8.55126744101547,8.24530941856556,8.24530941856556,1542.69528944044,0.0,1.0
2002-06-05,16.17,16.64,16.17,16.64,3100,8.38532410680535,8.62905337892647,8.38532410680535,8.62905337892647,5977.94424658172,0.0,1.0
2002-06-06,16.37,16.37,16.16,16.16,2600,8.48903869068668,8.48903869068668,8.38013837761128,8.38013837761128,5013.75969068144,0.0,1.0
2002-06-07,16.2,16.47,16.2,16.38,4700,8.40088129438755,8.54089598262734,8.40088129438755,8.49422441988074,9063.3348254626,0.0,1.0
2002-06-10,16.52,16.94,16.46,16.49,8900,8.56682462859767,8.78462525474846,8.53571025343327,8.55126744101547,17162.4850950249,0.0,1.0
2002-06-11,16.7,17.0,16.34,17.0,7300,8.66016775409087,8.81573962991286,8.47348150310448,8.81573962991286,14077.094516144,0.0,1.0
2002-06-12,16.5,16.93,16.5,16.7,3300,8.55645317020954,8.77943952555439,8.55645317020954,8.66016775409087,6363.61806894183,0.0,1.0
2002-06-13,16.55,16.71,16.4,16.41,14900,8.58238181617987,8.66535348328493,8.50459587826887,8.50978160746294,28732.6997658283,0.0,1.0
2002-06-14,14.8,16.39,14.45,16.39,17800,7.67487920721825,8.49941014907481,7.49337868542593,8.49941014907481,34324.9701900499,0.0,1.0
2002-06-17,16.1,16.2,14.56,14.56,8500,8.34902400244689,8.40088129438755,7.55042170656066,7.55042170656066,16391.1374503047,0.0,1.0
2002-06-18,15.32,16.2,15.15,16.1,8400,8.01195160483257,8.47216814610232,7.92304613663273,8.41987081186713,16062.0041591838,0.13,1.0
2002-06-19,15.01,15.59,15.01,15.3,6800,7.84982986870345,8.15315440726761,7.84982986870345,8.00149213798553,13002.5747955297,0.0,1.0
2002-06-20,15.7,15.75,15.02,15.02,2100,8.21068147492633,8.23683014204393,7.85505960212697,7.85505960212697,4015.50103979595,0.0,1.0
2002-06-21,15.7,15.7,15.6,15.69,3900,8.21068147492633,8.21068147492633,8.15838414069113,8.20545174150281,7457.35907390676,0.0,1.0
2002-06-24,15.5,15.55,15.01,15.11,6300,8.10608680645593,8.13223547357353,7.84982986870345,7.90212720293865,12046.5031193878,0.0,1.0
2002-06-25,15.26,15.54,15.26,15.54,2300,7.98057320429145,8.12700574015001,7.98057320429145,8.12700574015001,4397.92971025271,0.0,1.0
2002-06-26,14.9,15.05,14.85,14.85,4500,7.79230280104473,7.87074880239753,7.76615413392713,7.76615413392713,8604.64508527703,0.0,1.0
2002-06-27,14.79,15.09,14.0,14.89,21200,7.73477573338601,7.89166773609161,7.32162679292794,7.78707306762121,40537.4390684162,0.0,1.0
2002-06-28,14.99,15.2,14.35,14.35,5100,7.83937040185641,7.94919480375033,7.50466746275113,7.50466746275113,9751.9310966473,0.0,1.0
2002-07-01,14.5,14.9,14.28,14.9,9900,7.58311346410393,7.79230280104473,7.46805932878649,7.79230280104473,18930.2191876095,0.0,1.0
2002-07-02,14.5,14.5,14.01,14.49,5200,7.58311346410393,7.58311346410393,7.32685652635146,7.57788373068041,9943.14543187569,0.0,1.0
2002-07-03,14.35,14.44,14.03,14.44,1300,7.50466746275113,7.55173506356281,7.3373159931985,7.55173506356281,2485.78635796892,0.0,1.0
2002-07-05,14.35,14.35,14.35,14.35,900,7.50466746275113,7.50466746275113,7.50466746275113,7.50466746275113,1720.92901705541,0.0,1.0
2002-07-08,14.39,14.44,14.0,14.44,4600,7.52558639644521,7.55173506356281,7.32162679292794,7.55173506356281,8795.85942050542,0.0,1.0
2002-07-09,13.95,14.39,13.95,14.39,3400,7.29547812581034,7.52558639644521,7.29547812581034,7.52558639644521,6501.28739776486,0.0,1.0
2002-07-10,14.26,14.35,13.87,13.87,4600,7.45759986193945,7.50466746275113,7.25364025842218,7.25364025842218,8795.85942050542,0.0,1.0
2002-07-11,14.25,14.4,13.87,14.35,3000,7.45237012851593,7.53081612986873,7.25364025842218,7.50466746275113,5736.43005685136,0.0,1.0
2002-07-12,14.5,14.69,13.85,14.25,7600,7.58311346410393,7.68247839915081,7.24318079157514,7.45237012851593,14532.2894773568,0.0,1.0
2002-07-15,13.88,14.4,13.5,14.4,2600,7.2588699918457,7.53081612986873,7.06014012175194,7.53081612986873,4971.57271593784,0.0,1.0
2002-07-16,13.73,13.73,13.54,13.55,19200,7.1804239904929,7.1804239904929,7.08105905544602,7.08628878886954,36713.1523638487,0.0,1.0
2002-07-17,13.5,13.92,13.38,13.6,7100,7.06014012175194,7.27978892553978,6.9973833206697,7.11243745598714,13576.2178012149,0.0,1.0
2002-07-18,13.66,13.78,13.41,13.68,2300,7.14381585652826,7.2065726576105,7.01307252094026,7.1542753233753,4397.9297102527,0.0,1.0
2002-07-19,13.27,13.5,13.27,13.37,6300,6.93985625301098,7.06014012175194,6.93985625301098,6.99215358724618,12046.5031193878,0.0,1.0
2002-07-22,13.4,13.4,13.27,13.27,4100,7.00784278751674,7.00784278751674,6.93985625301098,6.93985625301098,7839.78774436352,0.0,1.0
2002-07-23,13.27,13.77,13.1,13.27,14200,6.93985625301098,7.20134292418698,6.85095078481114,6.93985625301098,27152.4356024297,0.0,1.0
2002-07-24,13.5,13.98,12.87,13.02,9000,7.06014012175194,7.3111673260809,6.73066691607018,6.80911291742298,17209.2901705541,0.0,1.0
2002-07-25,14.17,15.48,13.15,13.15,8100,7.41053226112777,8.09562733960889,6.87709945192874,6.87709945192874,15488.3611534987,0.0,1.0
2002-07-26,13.52,14.66,13.52,13.61,3500,7.07059958859898,7.66678919888025,7.07059958859898,7.11766718941066,6692.50173299325,0.0,1.0
2002-07-29,13.75,14.43,13.75,14.43,7100,7.19088345733994,7.54650533013929,7.19088345733994,7.54650533013929,13576.2178012149,0.0,1.0
2002-07-30,13.83,14.19,13.65,13.65,1600,7.2327213247281,7.42099172797481,7.13858612310474,7.13858612310474,3059.42936365405,0.0,1.0
2002-07-31,13.55,13.65,13.55,13.65,700,7.08628878886954,7.13858612310474,7.08628878886954,7.13858612310474,1338.50034659865,0.0,1.0
2002-08-01,13.25,13.85,13.25,13.84,1600,6.92939678616394,7.24318079157514,6.92939678616394,7.23795105815162,3059.42936365406,0.0,1.0
2002-08-02,13.84,13.84,13.5,13.51,2900,7.23795105815162,7.23795105815162,7.06014012175194,7.06536985517546,5545.21572162297,0.0,1.0
2002-08-05,13.54,13.65,13.54,13.64,4500,7.08105905544602,7.13858612310474,7.08105905544602,7.13335638968122,8604.64508527703,0.0,1.0
2002-08-06,13.6,13.6,13.55,13.6,12100,7.11243745598714,7.11243745598714,7.08628878886954,7.11243745598714,23136.9345626338,0.0,1.0
2002-08-07,13.65,13.68,13.15,13.21,7800,7.13858612310474,7.1542753233753,6.87709945192874,6.90847785246986,14914.7181478135,0.0,1.0
2002-08-08,13.21,13.3,13.15,13.15,2500,6.90847785246986,6.95554545328154,6.87709945192874,6.87709945192874,4780.35838070946,0.0,1.0
2002-08-09,14.0,14.0,13.01,13.19,46700,7.32162679292794,7.32162679292794,6.80388318399946,6.89801838562282,89297.0945516527,0.0,1.0
2002-08-12,13.49,13.97,13.27,13.33,6600,7.05491038832842,7.30593759265738,6.93985625301098,6.9712346535521,12620.146125073,0.0,1.0
2002-08-13,13.63,13.64,13.16,13.3,4900,7.1281266562577,7.13335638968122,6.88232918535226,6.95554545328154,9369.50242619054,0.0,1.0
2002-08-14,13.2,13.65,13.2,13.65,11100,6.90324811904634,7.13858612310474,6.90324811904634,7.13858612310474,21224.79121035,0.0,1.0
2002-08-15,13.31,13.5,13.25,13.5,10100,6.96077518670506,7.06014012175194,6.92939678616394,7.06014012175194,19312.6478580662,0.0,1.0
2002-08-16,13.6,13.6,13.6,13.6,900,7.11243745598714,7.11243745598714,7.11243745598714,7.11243745598714,1720.92901705541,0.0,1.0
2002-08-19,13.6,13.7,13.2,13.2,8500,7.11243745598714,7.16473479022234,6.90324811904634,6.90324811904634,16253.2184944122,0.0,1.0
2002-08-20,13.5,13.55,13.21,13.45,3600,7.06014012175194,7.08628878886954,6.90847785246986,7.03399145463434,6883.71606822162,0.0,1.0
2002-08-21,13.65,13.8,13.55,13.56,8400,7.13858612310474,7.21703212445754,7.08628878886954,7.09151852229306,16062.0041591838,0.0,1.0
2002-08-22,13.5,13.65,13.5,13.6,2700,7.06014012175194,7.13858612310474,7.06014012175194,7.11243745598714,5162.78705116622,0.0,1.0
2002-08-23,13.99,13.99,13.55,13.55,300,7.31639705950442,7.31639705950442,7.08628878886954,7.08628878886954,573.643005685135,0.0,1.0
2002-08-26,14.25,14.25,14.0,14.0,300,7.45237012851593,7.45237012851593,7.32162679292794,7.32162679292794,573.643005685136,0.0,1.0
2002-08-27,13.65,14.25,13.65,13.65,500,7.13858612310474,7.45237012851593,7.13858612310474,7.13858612310474,956.071676141892,0.0,1.0
2002-08-28,14.05,14.05,13.95,14.0,4100,7.34777546004554,7.34777546004554,7.29547812581034,7.32162679292794,7839.78774436351,0.0,1.0
2002-08-29,14.1,14.24,14.03,14.24,1800,7.37392412716313,7.44714039509241,7.3373159931985,7.44714039509241,3441.85803411081,0.0,1.0
2002-08-30,14.1,14.1,14.1,14.1,2400,7.37392412716313,7.37392412716313,7.37392412716313,7.37392412716313,4589.14404548109,0.0,1.0
2002-09-03,14.1,14.15,14.1,14.1,9400,7.37392412716313,7.40007279428074,7.37392412716313,7.37392412716313,17974.1475114676,0.0,1.0
2002-09-04,13.9,14.2,13.9,14.1,1700,7.26932945869274,7.42622146139833,7.26932945869274,7.37392412716313,3250.64369888243,0.0,1.0
2002-09-05,13.8,13.8,13.8,13.8,2200,7.21703212445754,7.21703212445754,7.21703212445754,7.21703212445754,4206.71537502433,0.0,1.0
2002-09-06,13.82,13.96,13.25,13.96,8800,7.22749159130458,7.30070785923386,6.92939678616394,7.30070785923386,16826.8615000973,0.0,1.0
2002-09-09,13.75,13.82,13.5,13.82,3100,7.19088345733994,7.22749159130458,7.06014012175194,7.22749159130458,5927.64439207973,0.0,1.0
2002-09-10,13.7,13.7,13.65,13.7,3600,7.16473479022234,7.16473479022234,7.13858612310474,7.16473479022234,6883.71606822162,0.0,1.0
2002-09-11,13.44,14.0,13.24,13.7,10100,7.02876172121082,7.32162679292794,6.92416705274042,7.16473479022234,19312.6478580662,0.0,1.0
2002-09-12,13.69,13.69,13.69,13.69,600,7.15950505679882,7.15950505679882,7.15950505679882,7.15950505679882,1147.28601137027,0.0,1.0
2002-09-13,13.99,13.99,13.22,13.4,5100,7.31639705950442,7.31639705950442,6.91370758589338,7.00784278751674,9751.9310966473,0.0,1.0
2002-09-16,13.7,14.0,13.3,13.44,10500,7.16473479022234,7.32162679292794,6.95554545328154,7.02876172121082,20077.5051989797,0.0,1.0
2002-09-17,13.33,13.6,13.26,13.26,4400,6.9712346535521,7.11243745598714,6.93462651958746,6.93462651958746,8413.43075004865,0.0,1.0
2002-09-18,13.6,13.6,13.25,13.41,3100,7.11243745598714,7.11243745598714,6.92939678616394,7.01307252094026,5927.64439207973,0.0,1.0
2002-09-19,13.7,13.9,13.23,13.25,5700,7.16473479022234,7.26932945869274,6.9189373193169,6.92939678616394,10899.2171080176,0.0,1.0
2002-09-20,13.7,13.7,13.2,13.7,2800,7.16473479022234,7.16473479022234,6.90324811904634,7.16473479022234,5354.0013863946,0.0,1.0
2002-09-23,13.19,13.5,13.03,13.2,10900,6.89801838562282,7.06014012175194,6.8143426508465,6.90324811904634,20842.3625398933,0.0,1.0
2002-09-24,13.7,13.7,12.96,12.97,2600,7.2327213247281,7.2327213247281,6.84204878602016,6.84732814465134,4924.84065136286,0.13,1.0
2002-09-25,13.7,13.7,13.6,13.6,1000,7.2327213247281,7.2327213247281,7.17992773841621,7.17992773841621,1894.16948129341,0.0,1.0
2002-09-26,13.65,13.65,13.6,13.6,2000,7.20632453157216,7.20632453157216,7.17992773841621,7.17992773841621,3788.33896258682,0.0,1.0
2002-09-27,13.59,13.59,13.36,13.57,1600,7.17464837978502,7.17464837978502,7.05322313126769,7.16408966252265,3030.67117006946,0.0,1.0
2002-09-30,13.6,13.6,13.35,13.35,3300,7.17992773841621,7.17992773841621,7.0479437726365,7.0479437726365,6250.75928826825,0.0,1.0
2002-10-01,13.6,13.6,13.36,13.36,7600,7.17992773841621,7.17992773841621,7.05322313126769,7.05322313126769,14395.6880578299,0.0,1.0
2002-10-02,13.59,13.6,13.12,13.12,2900,7.17464837978502,7.17992773841621,6.92651852411917,6.92651852411917,5493.09149575089,0.0,1.0
2002-10-03,13.16,13.17,13.16,13.17,400,6.94763595864392,6.95291531727511,6.94763595864392,6.95291531727511,757.667792517364,0.0,1.0
2002-10-04,13.85,13.85,13.15,13.15,2100,7.31191170419592,7.31191170419592,6.94235660001274,6.94235660001274,3977.75591071616,0.0,1.0
2002-10-07,13.3,13.3,13.15,13.15,2800,7.02154697948056,7.02154697948056,6.94235660001274,6.94235660001274,5303.67454762155,0.0,1.0
2002-10-08,13.71,14.19,13.43,13.98,19100,7.23800068335929,7.49140989765633,7.09017864168601,7.38054336640137,36178.6370927041,0.0,1.0
2002-10-09,13.8,13.8,13.31,13.61,3000,7.28551491103998,7.28551491103998,7.02682633811175,7.1852070970474,5682.50844388023,0.0,1.0
2002-10-10,13.73,13.75,13.3,13.3,4000,7.24855940062166,7.25911811788404,7.02154697948056,7.02154697948056,7576.67792517364,0.0,1.0
2002-10-11,14.1,14.1,13.72,13.72,1500,7.44389566997563,7.44389566997563,7.24328004199047,7.24328004199047,2841.25422194011,0.0,1.0
2002-10-14,13.5,13.95,13.5,13.95,900,7.12713415210433,7.36470529050781,7.12713415210433,7.36470529050781,1704.75253316407,0.0,1.0
2002-10-15,14.26,14.6,13.9,13.9,8200,7.52836540807465,7.70786360153505,7.33830849735187,7.33830849735187,15532.189746606,0.0,1.0
2002-10-16,13.84,13.99,13.3,13.81,6400,7.30663234556473,7.38582272503256,7.02154697948056,7.29079426967117,12122.6846802778,0.0,1.0
2002-10-17,13.83,13.83,13.58,13.58,13600,7.30135298693355,7.30135298693355,7.16936902115384,7.16936902115384,25760.7049455904,0.0,1.0
2002-10-18,13.66,13.83,13.66,13.75,5100,7.21160389020334,7.30135298693355,7.21160389020334,7.25911811788404,9660.26435459639,0.0,1.0
2002-10-21,13.93,14.2,13.2,13.84,17700,7.35414657324543,7.49668925628752,6.96875339316868,7.30663234556473,33526.7998188933,0.0,1.0
2002-10-22,13.98,13.98,13.71,13.98,700,7.38054336640137,7.38054336640137,7.23800068335929,7.38054336640137,1325.91863690539,0.0,1.0
2002-10-23,13.98,13.98,13.26,13.26,3300,7.38054336640137,7.38054336640137,7.00042954495581,7.00042954495581,6250.75928826825,0.0,1.0
2002-10-24,14.5,14.5,13.32,13.98,2400,7.65507001522317,7.65507001522317,7.03210569674294,7.38054336640137,4546.00675510418,0.0,1.0
2002-10-25,14.7,14.7,14.49,14.49,1900,7.76065718784694,7.76065718784694,7.64979065659198,7.64979065659198,3598.92201445748,0.0,1.0
2002-10-28,13.99,13.99,13.61,13.61,3600,7.38582272503256,7.38582272503256,7.1852070970474,7.1852070970474,6819.01013265627,0.0,1.0
2002-10-29,13.99,13.99,13.81,13.81,400,7.38582272503256,7.38582272503256,7.29079426967117,7.29079426967117,757.667792517364,0.0,1.0
2002-10-30,14.02,14.02,13.77,13.77,2100,7.40166080092613,7.40166080092613,7.26967683514642,7.26967683514642,3977.75591071616,0.0,1.0
2002-10-31,14.1,14.1,13.99,13.99,2500,7.44389566997563,7.44389566997563,7.38582272503256,7.38582272503256,4735.42370323352,0.0,1.0
2002-11-01,14.14,14.14,14.14,14.14,200,7.46501310450039,7.46501310450039,7.46501310450039,7.46501310450039,378.833896258682,0.0,1.0
2002-11-04,14.9,15.01,14.29,14.29,4000,7.8662443604707,7.92431730541378,7.54420348396821,7.54420348396821,7576.67792517364,0.0,1.0
2002-11-05,15.0,15.0,14.65,14.65,5700,7.91903794678259,7.91903794678259,7.73426039469099,7.73426039469099,10796.7660433724,0.0,1.0
2002-11-06,15.0,15.27,14.95,15.12,5100,7.91903794678259,8.06158062982467,7.89264115362665,7.98239025035685,9660.26435459638,0.0,1.0
2002-11-07,15.25,15.25,14.91,14.92,2600,8.0510219125623,8.0510219125623,7.87152371910189,7.87680307773308,4924.84065136286,0.0,1.0
2002-11-08,15.5,15.55,15.35,15.35,400,8.18300587834201,8.20940267149795,8.10381549887418,8.10381549887418,757.667792517364,0.0,1.0
2002-11-11,15.5,15.5,14.95,15.49,1800,8.18300587834201,8.18300587834201,7.89264115362665,8.17772651971082,3409.50506632814,0.0,1.0
2002-11-12,15.45,15.5,15.11,15.5,1500,8.15660908518607,8.18300587834201,7.97711089172566,8.18300587834201,2841.25422194011,0.0,1.0
2002-11-13,14.96,15.47,14.96,15.47,5500,7.89792051225783,8.16716780244844,7.89792051225783,8.16716780244844,10417.9321471138,0.0,1.0
2002-11-14,15.13,15.15,14.92,14.96,5000,7.98766960898804,7.99822832625041,7.87680307773308,7.89792051225783,9470.84740646704,0.0,1.0
2002-11-15,15.47,15.53,15.05,15.23,1400,8.16716780244844,8.19884395423557,7.94543473993853,8.04046319529992,2651.83727381077,0.0,1.0
2002-11-18,15.35,15.5,15.06,15.06,1700,8.10381549887418,8.18300587834201,7.95071409856972,7.95071409856972,3220.0881181988,0.0,1.0
2002-11-19,15.47,15.47,15.1,15.1,6900,8.16716780244844,8.16716780244844,7.97183153309447,7.97183153309447,13069.7694209245,0.0,1.0
2002-11-20,15.47,15.47,15.19,15.19,1500,8.16716780244844,8.16716780244844,8.01934576077517,8.01934576077517,2841.25422194012,0.0,1.0
2002-11-21,15.5,15.5,15.47,15.47,2800,8.18300587834201,8.18300587834201,8.16716780244844,8.16716780244844,5303.67454762154,0.0,1.0
2002-11-22,15.23,15.74,15.23,15.74,22700,8.04046319529992,8.30971048549053,8.04046319529992,8.30971048549053,42997.6472253604,0.0,1.0
2002-11-25,15.68,15.75,15.24,15.24,1300,8.2780343337034,8.31498984412172,8.04574255393111,8.04574255393111,2462.42032568143,0.0,1.0
2002-11-26,15.5,15.51,15.46,15.51,2800,8.18300587834201,8.1882852369732,8.16188844381725,8.1882852369732,5303.67454762154,0.0,1.0
2002-11-27,15.75,15.75,15.35,15.35,2000,8.31498984412172,8.31498984412172,8.10381549887418,8.10381549887418,3788.33896258682,0.0,1.0
2002-11-29,15.63,15.75,15.37,15.38,2800,8.25163754054746,8.31498984412172,8.11437421613656,8.11965357476775,5303.67454762154,0.0,1.0
2002-12-02,15.8,15.8,15.28,15.54,23800,8.34138663727766,8.34138663727766,8.06685998845586,8.20412331286676,45081.2336547831,0.0,1.0
2002-12-03,15.9,15.9,15.72,15.72,3500,8.39418022358954,8.39418022358954,8.29915176822815,8.29915176822815,6629.59318452694,0.0,1.0
2002-12-04,15.82,15.82,15.82,15.82,1300,8.35194535454004,8.35194535454004,8.35194535454004,8.35194535454004,2462.42032568143,0.0,1.0
2002-12-05,15.94,15.94,15.76,15.76,200,8.4152976581143,8.4152976581143,8.32026920275291,8.32026920275291,378.833896258682,0.0,1.0
2002-12-06,16.0,16.0,15.95,15.95,3400,8.44697380990143,8.44697380990143,8.42057701674548,8.42057701674548,6440.17623639759,0.0,1.0
2002-12-09,15.73,16.13,15.73,16.04,1700,8.30443112685934,8.51560547210688,8.30443112685934,8.46809124442618,3220.0881181988,0.0,1.0
2002-12-10,15.85,15.85,15.7,15.82,19400,8.3677834304336,8.3677834304336,8.28859305096577,8.35194535454004,36746.8879370921,0.0,1.0
2002-12-11,16.19,16.19,15.97,15.97,11900,8.54728162389401,8.54728162389401,8.43113573400786,8.43113573400786,22540.6168273916,0.0,1.0
2002-12-12,16.2,16.2,16.12,16.19,1600,8.5525609825252,8.5525609825252,8.51032611347569,8.54728162389401,3030.67117006945,0.0,1.0
2002-12-13,16.11,16.2,15.92,16.2,2600,8.5050467548445,8.5525609825252,8.40473894085192,8.5525609825252,4924.84065136286,0.0,1.0
2002-12-16,15.99,16.01,15.99,16.01,2000,8.44169445127024,8.45225316853262,8.44169445127024,8.45225316853262,3788.33896258682,0.0,1.0
2002-12-17,16.1,16.1,16.1,16.1,1200,8.56839905841876,8.56839905841876,8.56839905841876,8.56839905841876,2254.79694261175,0.13,1.0
2002-12-18,16.07,16.07,15.99,15.99,1700,8.55243309744034,8.55243309744034,8.50985720149789,8.50985720149789,3194.29566869998,0.0,1.0
2002-12-19,16.03,16.12,16.0,16.12,300,8.53114514946911,8.57904303240437,8.51517918849069,8.57904303240437,563.699235652937,0.0,1.0
2002-12-20,16.05,16.05,16.05,16.05,4000,8.54178912345473,8.54178912345473,8.54178912345473,8.54178912345473,7515.98980870582,0.0,1.0
2002-12-23,16.1,16.12,15.95,15.95,3300,8.56839905841876,8.57904303240437,8.48856925352666,8.48856925352666,6200.69159218231,0.0,1.0
2002-12-24,16.0,16.04,16.0,16.01,1100,8.51517918849069,8.53646713646192,8.51517918849069,8.5205011754835,2066.8971973941,0.0,1.0
2002-12-26,16.02,16.31,16.0,16.0,7200,8.52582316247631,8.6801607852677,8.51517918849069,8.51517918849069,13528.7816556705,0.0,1.0
2002-12-27,16.06,16.06,16.03,16.03,200,8.54711111044753,8.54711111044753,8.53114514946911,8.53114514946911,375.799490435291,0.0,1.0
2002-12-30,16.4,16.5,16.0,16.0,3300,8.72805866820296,8.78127853813103,8.51517918849069,8.51517918849069,6200.69159218231,0.0,1.0
2002-12-31,16.72,16.78,16.45,16.55,5700,8.89836225197277,8.93029417392961,8.75466860316699,8.80788847309506,10710.2854774058,0.0,1.0
2003-01-02,16.4,16.4,16.26,16.39,1100,8.72805866820296,8.72805866820296,8.65355085030367,8.72273668121015,2066.8971973941,0.0,1.0
2003-01-03,16.5,16.7,16.5,16.7,1400,8.78127853813103,8.88771827798716,8.78127853813103,8.88771827798716,2630.59643304704,0.0,1.0
2003-01-06,16.01,16.5,16.01,16.5,5000,8.5205011754835,8.78127853813103,8.5205011754835,8.78127853813103,9394.98726088228,0.0,1.0
2003-01-07,16.27,16.27,16.0,16.0,2800,8.65887283729647,8.65887283729647,8.51517918849069,8.51517918849069,5261.19286609408,0.0,1.0
2003-01-08,16.43,16.49,16.17,16.17,4400,8.74402462918138,8.77595655113822,8.60565296736841,8.60565296736841,8267.58878957641,0.0,1.0
2003-01-09,17.0,17.0,16.48,16.48,10200,9.04737788777136,9.04737788777136,8.77063456414541,8.77063456414541,19165.7740121999,0.0,1.0
2003-01-10,16.5,17.08,16.5,16.74,3000,8.78127853813103,9.08995378371381,8.78127853813103,8.90900622595839,5636.99235652937,0.0,1.0
2003-01-13,16.59,16.59,16.5,16.5,2200,8.82917642106629,8.82917642106629,8.78127853813103,8.78127853813103,4133.7943947882,0.0,1.0
2003-01-14,16.22,16.95,15.95,16.95,3600,8.63226290233244,9.02076795280733,8.48856925352666,9.02076795280733,6764.39082783524,0.0,1.0
2003-01-15,16.11,16.3,16.1,16.3,1300,8.57372104541157,8.67483879827489,8.56839905841876,8.67483879827489,2442.69668782939,0.0,1.0
2003-01-16,16.59,16.78,16.1,16.54,9300,8.82917642106629,8.93029417392961,8.56839905841876,8.80256648610225,17474.676305241,0.0,1.0
2003-01-17,16.1,16.73,16.1,16.3,20500,8.56839905841876,8.90368423896558,8.56839905841876,8.67483879827489,38519.4477696174,0.0,1.0
2003-01-21,16.11,16.55,16.11,16.5,4600,8.57372104541157,8.80788847309506,8.57372104541157,8.78127853813103,8643.3882800117,0.0,1.0
2003-01-22,15.88,16.11,15.88,16.11,4200,8.45131534457701,8.57372104541157,8.45131534457701,8.57372104541157,7891.78929914112,0.0,1.0
2003-01-23,15.86,16.0,15.86,16.0,3500,8.4406713705914,8.51517918849069,8.4406713705914,8.51517918849069,6576.4910826176,0.0,1.0
2003-01-24,15.86,15.86,15.86,15.86,0,8.4406713705914,8.4406713705914,8.4406713705914,8.4406713705914,0,0.0,1.0
2003-01-27,15.85,15.87,15.85,15.87,1900,8.43534938359859,8.4459933575842,8.43534938359859,8.4459933575842,3570.09515913527,0.0,1.0
2003-01-28,15.66,15.85,15.5,15.85,15400,8.33423163073526,8.43534938359859,8.24907983885036,8.43534938359859,28936.5607635175,0.0,1.0
2003-01-29,15.66,15.85,15.5,15.85,900,8.33423163073526,8.43534938359859,8.24907983885036,8.43534938359859,1691.09770695881,0.0,1.0
2003-01-30,14.95,15.71,14.95,15.69,3900,7.95637055424599,8.3608415656993,7.95637055424599,8.35019759171368,7328.09006348818,0.0,1.0
2003-01-31,15.25,15.4,15.21,15.21,1500,8.11603016403019,8.19585996892229,8.09474221605896,8.09474221605896,2818.49617826469,0.0,1.0
2003-02-03,15.4,15.56,15.4,15.56,2200,8.19585996892229,8.2810117608072,8.19585996892229,8.2810117608072,4133.7943947882,0.0,1.0
2003-02-04,15.4,15.4,15.4,15.4,1300,8.19585996892229,8.19585996892229,8.19585996892229,8.19585996892229,2442.69668782939,0.0,1.0
2003-02-05,15.39,15.4,15.39,15.4,800,8.19053798192948,8.19585996892229,8.19053798192948,8.19585996892229,1503.19796174117,0.0,1.0
2003-02-06,15.2,15.2,15.2,15.2,100,8.08942022906616,8.08942022906616,8.08942022906616,8.08942022906616,187.899745217646,0.0,1.0
2003-02-07,15.25,15.34,15.2,15.2,3100,8.11603016403019,8.16392804696545,8.08942022906616,8.08942022906616,5824.89210174702,0.0,1.0
2003-02-10,15.34,15.34,15.26,15.26,400,8.16392804696545,8.16392804696545,8.121352151023,8.121352151023,751.598980870583,0.0,1.0
2003-02-11,15.4,15.4,15.27,15.33,1500,8.19585996892229,8.19585996892229,8.1266741380158,8.15860605997264,2818.49617826469,0.0,1.0
2003-02-12,15.39,15.39,15.39,15.39,300,8.19053798192948,8.19053798192948,8.19053798192948,8.19053798192948,563.699235652937,0.0,1.0
2003-02-13,15.34,15.34,15.34,15.34,100,8.16392804696545,8.16392804696545,8.16392804696545,8.16392804696545,187.899745217646,0.0,1.0
2003-02-14,15.25,15.26,15.25,15.26,500,8.11603016403019,8.121352151023,8.11603016403019,8.121352151023,939.498726088229,0.0,1.0
2003-02-18,15.28,15.39,15.26,15.26,1600,8.13199612500861,8.19053798192948,8.121352151023,8.121352151023,3006.39592348233,0.0,1.0
2003-02-19,15.36,15.36,15.29,15.29,3500,8.17457202095106,8.17457202095106,8.13731811200142,8.13731811200142,6576.4910826176,0.0,1.0
2003-02-20,15.68,15.68,15.29,15.29,1800,8.34487560472088,8.34487560472088,8.13731811200142,8.13731811200142,3382.19541391762,0.0,1.0
2003-02-21,15.49,15.6,15.41,15.6,1000,8.24375785185755,8.30229970877842,8.2011819559151,8.30229970877842,1878.99745217646,0.0,1.0
2003-02-24,15.58,15.58,15.3,15.3,500,8.29165573479281,8.29165573479281,8.14264009899422,8.14264009899422,939.498726088229,0.0,1.0
2003-02-25,15.58,15.58,15.58,15.58,0,8.29165573479281,8.29165573479281,8.29165573479281,8.29165573479281,0,0.0,1.0
2003-02-26,15.46,15.46,15.46,15.46,200,8.22779189087913,8.22779189087913,8.22779189087913,8.22779189087913,375.799490435291,0.0,1.0
2003-02-27,15.45,15.45,15.45,15.45,600,8.22246990388632,8.22246990388632,8.22246990388632,8.22246990388632,1127.39847130587,0.0,1.0
2003-02-28,15.45,15.54,15.45,15.45,1200,8.22246990388632,8.27036778682158,8.22246990388632,8.22246990388632,2254.79694261175,0.0,1.0
2003-03-03,15.46,15.49,15.32,15.32,2700,8.22779189087913,8.24375785185755,8.15328407297984,8.15328407297984,5073.29312087643,0.0,1.0
2003-03-04,15.5,15.5,15.36,15.44,1700,8.24907983885036,8.24907983885036,8.17457202095106,8.21714791689352,3194.29566869998,0.0,1.0
2003-03-05,15.52,15.55,15.49,15.49,16100,8.25972381283597,8.27568977381439,8.24375785185755,8.24375785185755,30251.858980041,0.0,1.0
2003-03-06,15.52,15.56,15.31,15.52,4900,8.25972381283597,8.2810117608072,8.14796208598703,8.25972381283597,9207.08751566464,0.0,1.0
2003-03-07,16.02,16.2,15.53,15.53,5500,8.52582316247631,8.62161892834682,8.26504579982878,8.26504579982878,10334.4859869705,0.0,1.0
2003-03-10,15.85,16.05,15.83,16.05,800,8.43534938359859,8.54178912345473,8.42470540961298,8.54178912345473,1503.19796174117,0.0,1.0
2003-03-11,15.89,15.94,15.76,15.76,3100,8.45663733156982,8.48324726653385,8.38745150066333,8.38745150066333,5824.89210174702,0.0,1.0
2003-03-12,15.28,15.99,15.25,15.99,6100,8.13199612500861,8.50985720149789,8.11603016403019,8.50985720149789,11461.8844582764,0.0,1.0
2003-03-13,14.86,15.19,14.65,14.65,2300,7.90847267131073,8.08409824207335,7.79671094446179,7.79671094446179,4321.69414000585,0.0,1.0
2003-03-14,14.78,14.92,14.78,14.92,200,7.86589677536828,7.94040459326757,7.86589677536828,7.94040459326757,375.799490435291,0.0,1.0
2003-03-17,14.91,15.01,14.83,14.83,11800,7.93508260627476,7.98830247620283,7.89250671033231,7.89250671033231,22172.1699356822,0.0,1.0
2003-03-18,14.98,14.98,14.81,14.81,1100,7.97233651522441,7.97233651522441,7.8818627363467,7.8818627363467,2066.8971973941,0.0,1.0
2003-03-19,13.11,14.49,12.0,14.25,17900,7.04631077847605,7.78802770252616,6.44971238304444,7.65903345486527,33303.810657462,0.13,1.0
2003-03-20,13.14,13.45,12.98,13.0,7300,7.06243505943366,7.22905262932897,6.9764388943264,6.98718841496481,13582.0009943839,0.0,1.0
2003-03-21,13.15,13.2,13.0,13.2,1800,7.06780981975286,7.09468362134888,6.98718841496481,7.09468362134888,3348.98654656043,0.0,1.0
2003-03-24,13.2,13.2,13.1,13.17,2300,7.09468362134888,7.09468362134888,7.04093601815684,7.07855934039127,4279.26058727165,0.0,1.0
2003-03-25,13.29,13.29,13.25,13.25,500,7.14305646422171,7.14305646422171,7.1215574229449,7.1215574229449,930.27404071123,0.0,1.0
2003-03-26,13.29,13.29,13.29,13.29,0,7.14305646422171,7.14305646422171,7.14305646422171,7.14305646422171,0,0.0,1.0
2003-03-27,13.18,13.18,13.01,13.14,10400,7.08393410071047,7.08393410071047,6.99256317528401,7.06243505943366,19349.7000467936,0.0,1.0
2003-03-28,13.25,13.25,13.18,13.18,1200,7.1215574229449,7.1215574229449,7.08393410071047,7.08393410071047,2232.65769770695,0.0,1.0
2003-03-31,13.45,13.45,13.37,13.37,2100,7.22905262932897,7.22905262932897,7.18605454677534,7.18605454677534,3907.15097098716,0.0,1.0
2003-04-01,13.62,14.0,13.29,13.385,6200,7.32042355475544,7.52466444688518,7.14305646422171,7.19411668725415,11535.3981048192,0.0,1.0
2003-04-02,14.19,14.25,14.19,14.25,1800,7.62678489295005,7.65903345486527,7.62678489295005,7.65903345486527,3348.98654656042,0.0,1.0
2003-04-03,13.25,14.47,13.25,14.44,4100,7.1215574229449,7.77727818188775,7.1215574229449,7.76115390093014,7628.24713383208,0.0,1.0
2003-04-04,13.72,14.14,13.72,14.14,1300,7.37417115794747,7.59991109135403,7.37417115794747,7.59991109135403,2418.7125058492,0.0,1.0
2003-04-07,13.28,13.61,12.8,13.61,16600,7.13768170390251,7.31504879443623,6.87969320858073,7.31504879443623,30885.0981516128,0.0,1.0
2003-04-08,13.1,13.5,13.1,13.49,6100,7.04093601815684,7.25592643092499,7.04093601815684,7.25055167060579,11349.343296677,0.0,1.0
2003-04-09,13.13,13.14,13.0,13.0,4500,7.05706029911446,7.06243505943366,6.98718841496481,6.98718841496481,8372.46636640106,0.0,1.0
2003-04-10,13.21,13.47,13.21,13.47,2600,7.10005838166809,7.23980214996738,7.10005838166809,7.23980214996738,4837.42501169839,0.0,1.0
2003-04-11,13.18,13.31,13.13,13.31,1700,7.08393410071047,7.15380598486012,7.05706029911446,7.15380598486012,3162.93173841818,0.0,1.0
2003-04-14,13.3,13.3,13.24,13.3,800,7.14843122454092,7.14843122454092,7.1161826626257,7.14843122454092,1488.43846513797,0.0,1.0
2003-04-15,13.25,13.35,13.2,13.2,2500,7.1215574229449,7.17530502613694,7.09468362134888,7.09468362134888,4651.37020355615,0.0,1.0
2003-04-16,13.34,13.5,13.26,13.37,7800,7.16993026581773,7.25592643092499,7.1269321832641,7.18605454677534,14512.2750350952,0.0,1.0
2003-04-17,13.38,13.46,13.26,13.26,700,7.19142930709455,7.23442738964818,7.1269321832641,7.1269321832641,1302.38365699572,0.0,1.0
2003-04-21,13.19,13.33,13.021,13.26,9200,7.08930886102968,7.16455550549853,6.99847541163513,7.1269321832641,17117.0423490866,0.0,1.0
2003-04-22,13.4,13.4,13.29,13.29,900,7.20217882773296,7.20217882773296,7.14305646422171,7.14305646422171,1674.49327328021,0.0,1.0
2003-04-23,13.83,14.0,13.83,13.9,1800,7.43329352145871,7.52466444688518,7.43329352145871,7.47091684369314,3348.98654656043,0.0,1.0
2003-04-24,13.82,13.82,13.82,13.82,100,7.42791876113951,7.42791876113951,7.42791876113951,7.42791876113951,186.054808142246,0.0,1.0
2003-04-25,13.68,13.81,13.68,13.69,300,7.35267211667066,7.42254400082031,7.35267211667066,7.35804687698986,558.164424426737,0.0,1.0
2003-04-28,13.8,13.8,13.6,13.71,18600,7.4171692405011,7.4171692405011,7.30967403411703,7.36879639762827,34606.1943144577,0.0,1.0
2003-04-29,13.8,13.8,13.75,13.75,1600,7.4171692405011,7.4171692405011,7.39029543890508,7.39029543890508,2976.87693027593,0.0,1.0
2003-04-30,13.82,13.82,13.82,13.82,100,7.42791876113951,7.42791876113951,7.42791876113951,7.42791876113951,186.054808142246,0.0,1.0
2003-05-01,13.94,13.94,13.8,13.8,1000,7.49241588496995,7.49241588496995,7.4171692405011,7.4171692405011,1860.54808142246,0.0,1.0
2003-05-02,14.7,14.84,14.03,14.03,2400,7.90089766922944,7.97614431369829,7.54078872784279,7.54078872784279,4465.3153954139,0.0,1.0
2003-05-05,14.23,14.43,14.22,14.27,3600,7.64828393422686,7.75577914061094,7.64290917390766,7.66978297550368,6697.97309312085,0.0,1.0
2003-05-06,14.27,14.27,14.15,14.15,600,7.66978297550368,7.66978297550368,7.60528585167323,7.60528585167323,1116.32884885347,0.0,1.0
2003-05-07,14.71,15.6,14.71,15.6,4500,7.90627242954864,8.38462609795777,7.90627242954864,8.38462609795777,8372.46636640106,0.0,1.0
2003-05-08,14.9,15.31,14.9,15.31,3700,8.00839287561351,8.22875804870086,8.00839287561351,8.22875804870086,6884.0279012631,0.0,1.0
2003-05-09,14.9,14.9,14.9,14.9,0,8.00839287561351,8.00839287561351,8.00839287561351,8.00839287561351,0,0.0,1.0
2003-05-12,14.82,14.9,14.77,14.9,1700,7.96539479305988,8.00839287561351,7.93852099146386,8.00839287561351,3162.93173841818,0.0,1.0
2003-05-13,14.67,14.76,14.66,14.76,500,7.88477338827182,7.93314623114466,7.87939862795262,7.93314623114466,930.27404071123,0.0,1.0
2003-05-14,14.33,14.6,14.3,14.6,1500,7.7020315374189,7.8471500660374,7.68590725646129,7.8471500660374,2790.82212213369,0.0,1.0
2003-05-15,14.38,14.39,14.31,14.36,3000,7.72890533901492,7.73428009933412,7.69128201678049,7.71815581837651,5581.64424426737,0.0,1.0
2003-05-16,14.27,14.36,14.27,14.36,4600,7.66978297550368,7.71815581837651,7.66978297550368,7.71815581837651,8558.5211745433,0.0,1.0
2003-05-19,14.59,14.88,14.59,14.88,1800,7.84177530571819,7.9976433549751,7.84177530571819,7.9976433549751,3348.98654656043,0.0,1.0
2003-05-20,14.55,14.55,14.55,14.55,900,7.82027626444138,7.82027626444138,7.82027626444138,7.82027626444138,1674.49327328021,0.0,1.0
2003-05-21,14.261,14.32,14.261,14.32,200,7.66494569121639,7.6966567770997,7.66494569121639,7.6966567770997,372.109616284492,0.0,1.0
2003-05-22,13.96,14.25,13.76,14.25,9900,7.50316540560836,7.65903345486527,7.39567019922429,7.65903345486527,18419.4260060823,0.0,1.0
2003-05-23,13.83,13.96,13.39,13.96,5500,7.43329352145871,7.50316540560836,7.19680406741375,7.50316540560836,10233.0144478235,0.0,1.0
2003-05-27,13.9,14.059,13.9,13.95,5200,7.47091684369314,7.55637553276848,7.47091684369314,7.49779064528916,9674.85002339678,0.0,1.0
2003-05-28,14.29,14.5,13.921,14.02,13400,7.68053249614208,7.79340246284536,7.48220384036347,7.53541396752358,24931.344291061,0.0,1.0
2003-05-29,14.75,14.75,14.0,14.13,3000,7.92777147082545,7.92777147082545,7.52466444688518,7.59453633103483,5581.64424426738,0.0,1.0
2003-05-30,14.95,15.0,14.44,15.0,12500,8.03526667720953,8.06214047880555,7.76115390093014,8.06214047880555,23256.8510177807,0.0,1.0
2003-06-02,14.89,15.51,14.8,15.51,11700,8.00301811529431,8.33625325508494,7.95464527242147,8.33625325508494,21768.4125526428,0.0,1.0
2003-06-03,14.93,15.215,14.49,14.69,3400,8.02451715657112,8.17769782566843,7.78802770252616,7.89552290891023,6325.86347683636,0.0,1.0
2003-06-04,15.5,15.5,14.82,14.97,5600,8.33087849476573,8.33087849476573,7.96539479305988,8.04601619784794,10419.0692559658,0.0,1.0
2003-06-05,16.949,16.95,15.5,15.5,11800,9.10968126501835,9.11021874105027,8.33087849476573,8.33087849476573,21954.467360785,0.0,1.0
2003-06-06,16.92,16.98,15.6,16.9,12800,9.09409446009266,9.12634302200788,8.38462609795777,9.08334493945425,23815.0154422075,0.0,1.0
2003-06-09,16.55,16.96,16.4,16.96,3700,8.89522832828212,9.11559350136947,8.81460692349406,9.11559350136947,6884.0279012631,0.0,1.0
2003-06-10,15.47,16.3,14.661,16.3,18000,8.31475421380812,8.76085932030203,7.87993610398454,8.76085932030203,33489.8654656042,0.0,1.0
2003-06-11,15.7,15.7,15.25,15.251,8300,8.43837370114981,8.43837370114981,8.19650948678564,8.19704696281756,15442.5490758064,0.0,1.0
2003-06-12,15.98,15.98,15.2,15.65,5800,8.58886699008751,8.58886699008751,8.16963568518962,8.41149989955379,10791.1788722503,0.0,1.0
2003-06-13,15.74,16.0,14.76,16.0,3000,8.45987274242662,8.59961651072592,7.93314623114466,8.59961651072592,5581.64424426738,0.0,1.0
2003-06-16,15.25,16.239,15.25,15.74,4100,8.19650948678564,8.72807328235488,8.19650948678564,8.45987274242662,7628.24713383208,0.0,1.0
2003-06-17,15.65,15.75,15.3,15.351,12000,8.41149989955379,8.46524750274582,8.22338328838166,8.2507945660096,22326.5769770695,0.0,1.0
2003-06-18,16.9,16.9,15.34,15.59,7800,9.1532168236039,9.1532168236039,8.30830450142508,8.44370711715886,14401.4943096364,0.13,1.0
2003-06-19,16.87,16.87,15.8,16.87,3700,9.13696850971584,9.13696850971584,8.55744531437524,9.13696850971584,6831.47806995575,0.0,1.0
2003-06-20,16.85,16.85,16.849,16.849,1400,9.12613630045714,9.12613630045714,9.12559468999421,9.12559468999421,2584.88359403731,0.0,1.0
2003-06-23,15.99,16.681,15.99,16.65,600,8.66035130233292,9.0346041322211,8.66035130233292,9.01781420787011,1107.80725458742,0.0,1.0
2003-06-24,15.919,15.93,15.45,15.45,1800,8.62189695946452,8.62785467455681,8.36788165234794,8.36788165234794,3323.42176376226,0.0,1.0
2003-06-25,15.841,16.0,15.611,15.611,1400,8.57965134335558,8.66576740696227,8.4550809368805,8.4550809368805,2584.88359403731,0.0,1.0
2003-06-26,15.92,15.92,15.92,15.92,500,8.62243856992746,8.62243856992746,8.62243856992746,8.62243856992746,923.172712156181,0.0,1.0
2003-06-27,16.0,16.25,15.848,15.848,5200,8.66576740696227,8.80117002269606,8.58344261659613,8.58344261659613,9600.99620642429,0.0,1.0
2003-06-30,16.49,16.63,16.25,16.25,5800,8.93115653380049,9.00698199861141,8.80117002269606,8.80117002269606,10708.8034610117,0.0,1.0
2003-07-01,16.62,16.7,16.2,16.2,1700,9.00156589398206,9.04489473101687,8.7740894995493,8.7740894995493,3138.78722133102,0.0,1.0
2003-07-02,16.84,16.88,16.25,16.25,15100,9.12072019582779,9.14238461434519,8.80117002269606,8.80117002269606,27879.8159071167,0.0,1.0
2003-07-03,16.549,16.9,16.549,16.9,700,8.96311155111366,9.1532168236039,8.96311155111366,9.1532168236039,1292.44179701865,0.0,1.0
2003-07-07,16.91,16.91,16.45,16.55,3700,9.15863292823325,9.15863292823325,8.90949211528308,8.9636531615766,6831.47806995574,0.0,1.0
2003-07-08,16.99,18.0,16.91,16.91,33900,9.20196176526806,9.74898833283255,9.15863292823325,9.15863292823325,62591.1098841891,0.0,1.0
2003-07-09,17.759,17.759,17.29,17.29,5500,9.61846021126518,9.61846021126518,9.3644449041486,9.3644449041486,10154.899833718,0.0,1.0
2003-07-10,18.0,18.0,17.29,17.619,7100,9.74898833283255,9.74898833283255,9.3644449041486,9.54263474645426,13109.0525126178,0.0,1.0
2003-07-11,17.5,17.81,17.29,17.78,3000,9.47818310136498,9.64608234487488,9.3644449041486,9.62983403098682,5539.03627293709,0.0,1.0
2003-07-14,17.5,17.5,17.199,17.199,2300,9.47818310136498,9.47818310136498,9.31515835202151,9.31515835202151,4246.59447591844,0.0,1.0
2003-07-15,17.45,17.5,17.21,17.5,2000,9.45110257821822,9.47818310136498,9.32111606711379,9.47818310136498,3692.69084862473,0.0,1.0
2003-07-16,17.24,17.49,17.24,17.49,2200,9.33736438100184,9.47276699673563,9.33736438100184,9.47276699673563,4061.9599334872,0.0,1.0
2003-07-17,17.66,17.66,17.081,17.43,3600,9.56484077543461,9.56484077543461,9.25124831739516,9.44027036895952,6646.8435275245,0.0,1.0
2003-07-18,17.22,17.64,17.02,17.64,3400,9.32653217174314,9.5540085661759,9.21821007915611,9.5540085661759,6277.57444266204,0.0,1.0
2003-07-21,17.36,17.36,17.06,17.06,1100,9.40235763655406,9.40235763655406,9.23987449767352,9.23987449767352,2030.9799667436,0.0,1.0
2003-07-22,17.56,18.0,17.2,17.39,4500,9.51067972914109,9.74898833283255,9.31569996248444,9.41860595044212,8308.55440940563,0.0,1.0
2003-07-23,17.5,17.5,17.18,17.49,4300,9.47818310136498,9.47818310136498,9.30486775322574,9.47276699673563,7939.28532454316,0.0,1.0
2003-07-24,17.48,17.48,17.181,17.371,1000,9.46735089210628,9.46735089210628,9.30540936368867,9.40831535164635,1846.34542431236,0.0,1.0
2003-07-25,17.227,17.439,17.02,17.439,4000,9.33032344498369,9.44514486312594,9.21821007915611,9.44514486312594,7385.38169724945,0.0,1.0
2003-07-28,17.44,17.44,17.046,17.053,3700,9.44568647358888,9.44568647358888,9.23229195119243,9.23608322443297,6831.47806995574,0.0,1.0
2003-07-29,17.45,17.56,17.177,17.44,6000,9.45110257821822,9.51067972914109,9.30324292183693,9.44568647358888,11078.0725458742,0.0,1.0
2003-07-30,17.56,17.56,17.04,17.04,2200,9.51067972914109,9.51067972914109,9.22904228841482,9.22904228841482,4061.9599334872,0.0,1.0
2003-07-31,17.53,17.53,17.04,17.31,3100,9.49443141525304,9.49443141525304,9.22904228841482,9.3752771134073,5723.67081536832,0.0,1.0
2003-08-01,17.4,17.55,17.25,17.55,5800,9.42402205507147,9.50526362451174,9.3427804856312,9.50526362451174,10708.8034610117,0.0,1.0
2003-08-04,17.2,17.51,17.2,17.45,2500,9.31569996248444,9.48359920599433,9.31569996248444,9.45110257821822,4615.86356078091,0.0,1.0
2003-08-05,17.47,17.47,17.468,17.468,300,9.46193478747693,9.46193478747693,9.46085156655106,9.46085156655106,553.903627293709,0.0,1.0
2003-08-06,17.5,17.5,17.488,17.488,600,9.47818310136498,9.47818310136498,9.47168377580976,9.47168377580976,1107.80725458742,0.0,1.0
2003-08-07,17.69,17.69,17.5,17.5,2500,9.58108908932266,9.58108908932266,9.47818310136498,9.47818310136498,4615.86356078091,0.0,1.0
2003-08-08,18.0,18.0,17.12,17.12,3800,9.74898833283255,9.74898833283255,9.27237112544963,9.27237112544963,7016.11261238698,0.0,1.0
2003-08-11,17.65,17.74,17.52,17.74,5400,9.55942467080525,9.60816961246942,9.48901531062369,9.60816961246942,9970.26529128677,0.0,1.0
2003-08-12,17.6,17.65,17.52,17.65,2400,9.5323441476585,9.55942467080525,9.48901531062369,9.55942467080525,4431.22901834967,0.0,1.0
2003-08-13,17.9,17.9,17.4,17.6,8200,9.69482728653904,9.69482728653904,9.42402205507147,9.5323441476585,15140.0324793614,0.0,1.0
2003-08-14,18.6,18.6,17.999,17.999,8800,10.0739546105936,10.0739546105936,9.74844672236962,9.74844672236962,16247.8397339489,0.0,1.0
2003-08-15,18.75,18.75,18.55,18.75,3200,10.1551961800339,10.1551961800339,10.0468740874469,10.1551961800339,5908.30535779957,0.0,1.0
2003-08-18,17.55,18.96,17.52,18.96,11100,9.50526362451174,10.2689343772503,9.48901531062369,10.2689343772503,20494.4342098672,0.0,1.0
2003-08-19,17.11,17.7,17.06,17.55,22500,9.26695502082028,9.58650519395201,9.23987449767352,9.50526362451174,41542.7720470282,0.0,1.0
2003-08-20,18.34,18.34,17.251,17.5,4400,9.9331358902305,9.9331358902305,9.34332209609413,9.47818310136498,8123.9198669744,0.0,1.0
2003-08-21,18.57,18.57,18.309,18.309,2800,10.0577062967056,10.0577062967056,9.91634596587951,9.91634596587951,5169.76718807461,0.0,1.0
2003-08-22,18.31,18.45,18.31,18.449,1100,9.91688757634245,9.99271304115337,9.91688757634245,9.99217143069043,2030.9799667436,0.0,1.0
2003-08-25,18.45,18.63,18.41,18.41,2600,9.99271304115337,10.0902029244817,9.97104862263596,9.97104862263596,4800.49810321214,0.0,1.0
2003-08-26,18.79,18.79,18.79,18.79,100,10.1768605985513,10.1768605985513,10.1768605985513,10.1768605985513,184.634542431237,0.0,1.0
2003-08-27,18.95,18.95,18.69,18.74,3500,10.2635182726209,10.2635182726209,10.1226995522578,10.1497800754046,6462.2089850933,0.0,1.0
2003-08-28,19.25,19.25,18.76,18.76,2100,10.4260014115015,10.4260014115015,10.1606122846633,10.1606122846633,3877.32539105596,0.0,1.0
2003-08-29,19.25,19.31,19.25,19.25,1000,10.4260014115015,10.4584980392776,10.4260014115015,10.4260014115015,1846.34542431236,0.0,1.0
2003-09-02,20.17,20.27,19.25,19.25,17700,10.9242830374018,10.9784440836953,10.4260014115015,10.4260014115015,32680.3140103289,0.0,1.0
2003-09-03,20.34,20.59,20.2,20.31,5400,11.0163568161008,11.1517594318346,10.9405313512899,11.0001085022127,9970.26529128675,0.0,1.0
2003-09-04,20.16,20.48,20.12,20.48,4600,10.9188669327725,11.0921822809117,10.8972025142551,11.0921822809117,8493.18895183684,0.0,1.0
2003-09-05,20.15,20.16,20.05,20.05,5000,10.9134508281431,10.9188669327725,10.8592897818496,10.8592897818496,9231.72712156182,0.0,1.0
2003-09-08,19.61,20.05,19.61,20.05,1800,10.6209811781581,10.8592897818496,10.6209811781581,10.8592897818496,3323.42176376226,0.0,1.0
2003-09-09,19.8,19.8,19.56,19.739,3800,10.7238871661158,10.7238871661158,10.5939006550114,10.6908489278768,7016.11261238699,0.0,1.0
2003-09-10,19.59,19.62,19.56,19.58,3000,10.6101489688994,10.6263972827875,10.5939006550114,10.6047328642701,5539.0362729371,0.0,1.0
2003-09-11,19.51,19.51,19.34,19.34,200,10.5668201318646,10.5668201318646,10.4747463531656,10.4747463531656,369.269084862473,0.0,1.0
2003-09-12,19.0,19.31,18.87,19.31,22400,10.2905987957677,10.4584980392776,10.2201894355861,10.4584980392776,41358.1375045969,0.0,1.0
2003-09-15,17.89,19.03,17.85,19.03,14200,9.68941118190969,10.3068471096557,9.66774676339228,10.3068471096557,26218.1050252355,0.0,1.0
2003-09-16,17.89,17.95,17.34,17.89,15400,9.68941118190969,9.7219078096858,9.39152542729536,9.68941118190969,28433.7195344104,0.0,1.0
2003-09-17,17.65,17.69,17.47,17.5,7500,9.55942467080525,9.58108908932266,9.46193478747693,9.47818310136498,13847.5906823427,0.0,1.0
2003-09-18,17.95,17.97,17.75,17.75,3400,9.79231716986736,9.80322782966666,9.68321057187441,9.68321057187441,6232.43701580661,0.13,1.0
2003-09-19,18.07,18.07,17.83,17.98,3100,9.85778112866313,9.85778112866313,9.72685321107159,9.80868315956631,5682.51610264721,0.0,1.0
2003-09-22,18.44,18.44,18.058,18.058,1300,10.0596283349501,10.0596283349501,9.85123473278356,9.85123473278356,2382.99062369076,0.0,1.0
2003-09-23,18.978,18.979,18.44,18.44,4300,10.3531250835511,10.3536706165411,10.0596283349501,10.0596283349501,7882.19975528486,0.0,1.0
2003-09-24,18.9,18.91,18.8,18.8,4100,10.3105735103339,10.3160288402335,10.2560202113374,10.2560202113374,7515.58581317855,0.0,1.0
2003-09-25,19.24,19.29,18.75,18.969,9500,10.4960547269219,10.5233313764201,10.2287435618392,10.3482152866414,17414.1622500479,0.0,1.0
2003-09-26,18.97,19.0,18.69,19.0,3300,10.3487608196314,10.3651268093304,10.1960115824413,10.3651268093304,6049.13004475348,0.0,1.0
2003-09-29,18.7,19.05,18.7,19.05,1600,10.2014669123409,10.3924034588286,10.2014669123409,10.3924034588286,2932.91153685018,0.0,1.0
2003-09-30,18.07,18.7,18.07,18.7,3300,9.85778112866313,10.2014669123409,9.85778112866313,10.2014669123409,6049.13004475348,0.0,1.0
2003-10-01,18.31,18.43,17.99,18.02,7400,9.98870904625467,10.0541730050504,9.81413848946595,9.8305044791649,13564.715857932,0.0,1.0
2003-10-02,18.67,18.67,18.16,18.16,1400,10.185100922642,10.185100922642,9.90687909775996,9.90687909775996,2566.2975947439,0.0,1.0
2003-10-03,18.68,18.86,18.34,18.6,18200,10.1905562525416,10.2887521907353,10.0050750359536,10.1469136133445,33361.8687316708,0.0,1.0
2003-10-06,19.5,19.5,18.33,18.33,3900,10.6378933043127,10.6378933043127,9.99961970605397,9.99961970605397,7148.97187107231,0.0,1.0
2003-10-07,19.48,19.48,19.04,19.34,3600,10.6269826445134,10.6269826445134,10.3869481289289,10.5506080259184,6599.05095791291,0.0,1.0
2003-10-08,19.16,19.3,19.16,19.3,3000,10.4524120877247,10.5287867063198,10.4524120877247,10.5287867063198,5499.20913159408,0.0,1.0
2003-10-09,19.25,19.27,19.23,19.26,3900,10.5015100568215,10.5124207166208,10.4905993970222,10.5069653867212,7148.97187107232,0.0,1.0
2003-10-10,19.37,19.43,19.1,19.26,3400,10.5669740156173,10.5997059950152,10.4196801083268,10.5069653867212,6232.43701580662,0.0,1.0
2003-10-13,19.3,19.38,19.1,19.1,1400,10.5287867063198,10.572429345517,10.4196801083268,10.4196801083268,2566.2975947439,0.0,1.0
2003-10-14,19.45,19.45,19.02,19.02,400,10.6106166548145,10.6106166548145,10.3760374691297,10.3760374691297,733.227884212542,0.0,1.0
2003-10-15,19.41,19.46,19.1,19.45,7600,10.5887953352159,10.6160719847141,10.4196801083268,10.6106166548145,13931.3298000383,0.0,1.0
2003-10-16,19.46,19.46,19.38,19.38,1300,10.6160719847141,10.6160719847141,10.572429345517,10.572429345517,2382.99062369077,0.0,1.0
2003-10-17,19.799,19.81,19.11,19.47,3000,10.8010076683122,10.8070085312018,10.4251354382265,10.6215273146138,5499.20913159407,0.0,1.0
2003-10-20,19.744,19.744,19.241,19.41,1300,10.7710033538641,10.7710033538641,10.4966002599119,10.5887953352159,2382.99062369077,0.0,1.0
2003-10-21,19.789,19.789,19.22,19.22,1900,10.7955523384125,10.7955523384125,10.4851440671226,10.4851440671226,3482.83245000959,0.0,1.0
2003-10-22,19.424,19.713,19.32,19.65,7100,10.5964327970754,10.7540918311752,10.5396973661191,10.7197232528074,13014.7949447726,0.0,1.0
2003-10-23,19.58,19.58,19.46,19.46,1100,10.6815359435099,10.6815359435099,10.6160719847141,10.6160719847141,2016.37668158449,0.0,1.0
2003-10-24,19.594,19.594,19.3,19.46,6900,10.6891734053694,10.6891734053694,10.5287867063198,10.6160719847141,12648.1810026664,0.0,1.0
2003-10-27,19.79,19.79,19.36,19.36,2400,10.7960978714025,10.7960978714025,10.5615186857177,10.5615186857177,4399.36730527526,0.0,1.0
2003-10-28,19.779,19.779,19.68,19.69,1200,10.7900970085129,10.7900970085129,10.7360892425064,10.741544572406,2199.68365263763,0.0,1.0
2003-10-29,19.68,19.85,19.5,19.501,3000,10.7360892425064,10.8288298508004,10.6378933043127,10.6384388373027,5499.20913159406,0.0,1.0
2003-10-30,19.68,19.8,19.67,19.67,600,10.7360892425064,10.8015532013022,10.7306339126067,10.7306339126067,1099.84182631881,0.0,1.0
2003-10-31,19.73,19.73,19.72,19.73,500,10.7633658920046,10.7633658920046,10.757910562105,10.7633658920046,916.534855265681,0.0,1.0
2003-11-03,19.5,19.799,19.31,19.68,4700,10.6378933043127,10.8010076683122,10.5342420362194,10.7360892425064,8615.4276394974,0.0,1.0
2003-11-04,19.67,19.67,19.31,19.31,3700,10.7306339126067,10.7306339126067,10.5342420362194,10.5342420362194,6782.35792896605,0.0,1.0
2003-11-05,19.79,19.79,19.52,19.551,1500,10.7960978714025,10.7960978714025,10.648803964112,10.6657154868009,2749.60456579704,0.0,1.0
2003-11-06,19.739,19.79,19.45,19.79,2900,10.7682756889143,10.7960978714025,10.6106166548145,10.7960978714025,5315.90216054094,0.0,1.0
2003-11-07,19.74,19.74,19.43,19.44,1800,10.7688212219043,10.7688212219043,10.5997059950152,10.6051613249148,3299.52547895643,0.0,1.0
2003-11-10,19.46,19.46,19.46,19.46,100,10.6160719847141,10.6160719847141,10.6160719847141,10.6160719847141,183.306971053136,0.0,1.0
2003-11-11,19.68,19.68,19.39,19.39,300,10.7360892425064,10.7360892425064,10.5778846754166,10.5778846754166,549.920913159406,0.0,1.0
2003-11-12,19.35,19.639,19.35,19.639,1100,10.556063355818,10.7137223899178,10.556063355818,10.7137223899178,2016.3766815845,0.0,1.0
2003-11-13,19.3,19.45,19.3,19.321,800,10.5287867063198,10.6106166548145,10.5287867063198,10.540242899109,1466.45576842508,0.0,1.0
2003-11-14,19.65,19.65,19.5,19.5,4800,10.7197232528074,10.7197232528074,10.6378933043127,10.6378933043127,8798.73461055055,0.0,1.0
2003-11-17,19.4,19.63,19.4,19.54,1600,10.5833400053163,10.7088125930082,10.5833400053163,10.6597146239113,2932.91153685016,0.0,1.0
2003-11-18,19.49,19.49,19.49,19.49,1000,10.6324379744131,10.6324379744131,10.6324379744131,10.6324379744131,1833.06971053135,0.0,1.0
2003-11-19,19.5,20.48,19.5,20.0,20300,10.6378933043127,11.1725156344782,10.6378933043127,10.9106597992951,37211.3151237867,0.0,1.0
2003-11-20,19.75,19.75,19.41,19.41,2100,10.7742765518039,10.7742765518039,10.5887953352159,10.5887953352159,3849.44639211586,0.0,1.0
2003-11-21,19.9,19.9,19.729,19.73,2100,10.8561065002986,10.8561065002986,10.7628203590147,10.7633658920046,3849.44639211586,0.0,1.0
2003-11-24,19.89,19.9,19.799,19.799,2400,10.850651170399,10.8561065002986,10.8010076683122,10.8010076683122,4399.36730527525,0.0,1.0
2003-11-25,19.87,19.87,18.95,19.3,4200,10.8397405105997,10.8397405105997,10.3378501598321,10.5287867063198,7698.89278423169,0.0,1.0
2003-11-26,20.48,20.5,19.421,19.421,5200,11.1725156344782,11.1834262942775,10.5947961981055,10.5947961981055,9531.96249476305,0.0,1.0
2003-11-28,20.49,20.49,20.17,20.17,1900,11.1779709643778,11.1779709643778,11.0034004075891,11.0034004075891,3482.83245000959,0.0,1.0
2003-12-01,20.33,20.33,19.95,20.15,9700,11.0906856859835,11.0906856859835,10.8833831497969,10.9924897477898,17780.7761921541,0.0,1.0
2003-12-02,20.28,20.28,20.07,20.07,3800,11.0634090364852,11.0634090364852,10.9488471085926,10.9488471085926,6965.66490001918,0.0,1.0
2003-12-03,20.28,20.28,20.1,20.1,600,11.0634090364852,11.0634090364852,10.9652130982916,10.9652130982916,1099.84182631882,0.0,1.0
2003-12-04,20.32,20.32,19.97,20.05,6600,11.0852303560838,11.0852303560838,10.8942938095962,10.9379364487933,12098.260089507,0.0,1.0
2003-12-05,20.32,20.32,20.11,20.111,5400,11.0852303560838,11.0852303560838,10.9706684281912,10.9712139611812,9898.57643686936,0.0,1.0
2003-12-08,20.29,20.29,20.25,20.251,1900,11.0688643663849,11.0688643663849,11.0470430467863,11.0475885797763,3482.83245000957,0.0,1.0
2003-12-09,20.64,20.64,20.11,20.111,6200,11.2598009128726,11.2598009128726,10.9706684281912,10.9712139611812,11365.0322052944,0.0,1.0
2003-12-10,20.63,20.63,20.22,20.25,14000,11.2543455829729,11.2543455829729,11.0306770570874,11.0470430467863,25662.975947439,0.0,1.0
2003-12-11,20.75,20.98,20.6,20.6,6400,11.3198095417687,11.4452821294606,11.237979593274,11.237979593274,11731.6461474007,0.0,1.0
2003-12-12,21.098,21.098,20.8,20.8,2200,11.5096550222764,11.5096550222764,11.3470861912669,11.3470861912669,4032.75336316899,0.0,1.0
2003-12-15,21.16,21.16,21.01,21.16,1800,11.5434780676542,11.5434780676542,11.4616481191595,11.5434780676542,3299.52547895645,0.0,1.0
2003-12-16,21.24,21.24,20.95,20.96,17700,11.5871207068514,11.5871207068514,11.4289161397616,11.4343714696613,32445.333876405,0.0,1.0
2003-12-17,21.339,21.339,21.21,21.21,300,11.6411284728579,11.6411284728579,11.5707547171525,11.5707547171525,549.920913159408,0.0,1.0
2003-12-18,21.92,21.92,21.2,21.29,800,12.0290024287229,12.0290024287229,11.6338892102612,11.6832783625689,1457.80999745477,0.13,1.0
2003-12-19,21.37,21.869,20.5,21.03,5900,11.7271798312868,12.0010152424152,11.249751358979,11.5405985892355,10751.348731229,0.0,1.0
2003-12-22,21.66,21.66,20.93,21.0,5200,11.8863226553895,11.8863226553895,11.485721753338,11.5241355384662,9475.76498345604,0.0,1.0
2003-12-23,21.81,21.81,21.8,21.8,500,11.9686379092357,11.9686379092357,11.9631502256459,11.9631502256459,911.131248409233,0.0,1.0
2003-12-24,22.18,22.18,21.91,21.91,300,12.1716822020563,12.1716822020563,12.0235147451331,12.0235147451331,546.67874904554,0.0,1.0
2003-12-26,22.34,22.34,22.04,22.04,900,12.2594851394922,12.2594851394922,12.0948546317998,12.0948546317998,1640.03624713662,0.0,1.0
2003-12-29,22.689,22.689,22.3,22.32,1100,12.4510052967743,12.4510052967743,12.2375344051332,12.2485097723127,2004.48874650032,0.0,1.0
2003-12-30,22.89,22.89,22.44,22.83,6100,12.5613077369282,12.5613077369282,12.3143619753896,12.5283816353897,11115.8012305927,0.0,1.0
2003-12-31,22.5,22.5,22.3,22.5,6500,12.3472880769281,12.3472880769281,12.2375344051332,12.3472880769281,11844.7062293201,0.0,1.0
2004-01-02,22.485,22.485,22.25,22.251,1400,12.3390565515435,12.3390565515435,12.2100959871845,12.2106447555434,2551.16749554586,0.0,1.0
2004-01-05,22.5,22.7,22.27,22.271,2500,12.3472880769281,12.457041748723,12.221071354364,12.2216201227229,4555.65624204619,0.0,1.0
2004-01-06,22.75,22.75,22.3,22.3,3600,12.4844801666718,12.4844801666718,12.2375344051332,12.2375344051332,6560.14498854649,0.0,1.0
2004-01-07,22.75,22.75,22.73,22.749,600,12.4844801666718,12.4844801666718,12.4735047994923,12.4839313983128,1093.35749809108,0.0,1.0
2004-01-08,22.699,22.699,22.499,22.5,4700,12.4564929803641,12.4564929803641,12.3467393085691,12.3472880769281,8564.6337350468,0.0,1.0
2004-01-09,22.4,22.64,22.39,22.64,3700,12.2924112410307,12.4241156471846,12.2869235574409,12.4241156471846,6742.37123822833,0.0,1.0
2004-01-12,22.52,22.52,22.52,22.52,3500,12.3582634441076,12.3582634441076,12.3582634441076,12.3582634441076,6377.91873886466,0.0,1.0
2004-01-13,22.49,22.61,22.49,22.61,5500,12.3418003933384,12.4076525964153,12.3418003933384,12.4076525964153,10022.4437325016,0.0,1.0
2004-01-14,22.82,22.89,22.4,22.4,3700,12.5228939518,12.5613077369282,12.2924112410307,12.2924112410307,6742.37123822834,0.0,1.0
2004-01-15,22.45,22.62,22.45,22.62,2000,12.3198496589794,12.4131402800051,12.3198496589794,12.4131402800051,3644.52499363694,0.0,1.0
2004-01-16,22.35,22.48,22.35,22.48,2200,12.2649728230819,12.3363127097486,12.2649728230819,12.3363127097486,4008.97749300065,0.0,1.0
2004-01-20,21.64,22.5,21.64,22.5,14300,11.87534728821,12.3472880769281,11.87534728821,12.3472880769281,26058.3537045041,0.0,1.0
2004-01-21,21.97,21.97,21.51,21.61,1300,12.0564408466716,12.0564408466716,11.8040074015433,11.8588842374407,2368.94124586401,0.0,1.0
2004-01-22,21.47,21.59,21.47,21.59,3100,11.7820566671843,11.8479088702612,11.7820566671843,11.8479088702612,5649.01374013727,0.0,1.0
2004-01-23,21.98,21.98,21.34,21.34,2300,12.0619285302613,12.0619285302613,11.7107167805176,11.7107167805176,4191.2037426825,0.0,1.0
2004-01-26,21.99,21.99,21.57,21.59,1800,12.0674162138511,12.0674162138511,11.8369335030818,11.8479088702612,3280.07249427325,0.0,1.0
2004-01-27,21.929,22.0,21.5,21.65,3300,12.0339413439536,12.0729038974408,11.7985197179535,11.8808349717997,6013.46623950098,0.0,1.0
2004-01-28,22.0,22.0,22.0,22.0,100,12.0729038974408,12.0729038974408,12.0729038974408,12.0729038974408,182.226249681848,0.0,1.0
2004-01-29,21.07,21.64,21.07,21.51,1200,11.5625493235945,11.87534728821,11.5625493235945,11.8040074015433,2186.71499618216,0.0,1.0
2004-01-30,21.48,21.48,21.48,21.48,1700,11.787544350774,11.787544350774,11.787544350774,11.787544350774,3097.84624459142,0.0,1.0
2004-02-02,20.78,21.021,20.78,21.021,400,11.4034064994918,11.5356596740047,11.4034064994918,11.5356596740047,728.904998727392,0.0,1.0
2004-02-03,21.52,21.52,20.761,20.761,500,11.809495085133,11.809495085133,11.3929799006713,11.3929799006713,911.131248409239,0.0,1.0
2004-02-04,21.53,21.74,21.041,21.041,1200,11.8149827687228,11.9302241241074,11.5466350411842,11.5466350411842,2186.71499618216,0.0,1.0
2004-02-05,22.25,22.25,21.3,21.59,12500,12.2100959871845,12.2100959871845,11.6887660461586,11.8479088702612,22778.2812102309,0.0,1.0
2004-02-06,22.44,22.44,21.73,21.73,2500,12.3143619753896,12.3143619753896,11.9247364405177,11.9247364405177,4555.6562420462,0.0,1.0
2004-02-09,22.99,22.99,22.371,22.449,4100,12.6161845728257,12.6161845728257,12.2764969586204,12.3193008906204,7471.27623695572,0.0,1.0
2004-02-10,23.19,23.53,22.81,22.9,7100,12.7259382446206,12.9125194866719,12.5174062682102,12.566795420518,12938.0637274111,0.0,1.0
2004-02-11,22.98,23.2,22.98,23.2,4800,12.6106968892359,12.7314259282103,12.6106968892359,12.7314259282103,8746.85998472869,0.0,1.0
2004-02-12,23.0,23.0,22.98,22.98,400,12.6216722564154,12.6216722564154,12.6106968892359,12.6106968892359,728.90499872739,0.0,1.0
2004-02-13,21.94,22.81,21.84,22.81,3100,12.0399777959024,12.5174062682102,11.9851009600049,12.5174062682102,5649.01374013724,0.0,1.0
2004-02-17,22.389,22.4,21.15,21.15,8100,12.2863747890819,12.2924112410307,11.6064507923124,11.6064507923124,14760.3262242297,0.0,1.0
2004-02-18,22.3,23.0,21.15,21.15,5200,12.2375344051332,12.6216722564154,11.6064507923124,11.6064507923124,9475.76498345606,0.0,1.0
2004-02-19,22.3,22.3,22.3,22.3,0,12.2375344051332,12.2375344051332,12.2375344051332,12.2375344051332,0,0.0,1.0
2004-02-20,22.2,22.2,22.2,22.2,200,12.1826575692357,12.1826575692357,12.1826575692357,12.1826575692357,364.452499363696,0.0,1.0
2004-02-23,22.02,22.9,22.02,22.9,3400,12.0838792646203,12.566795420518,12.0838792646203,12.566795420518,6195.69248918282,0.0,1.0
2004-02-24,21.341,22.25,21.341,22.02,2800,11.7112655488766,12.2100959871845,11.7112655488766,12.0838792646203,5102.33499109171,0.0,1.0
2004-02-25,21.34,21.34,21.34,21.34,0,11.7107167805176,11.7107167805176,11.7107167805176,11.7107167805176,0,0.0,1.0
2004-02-26,20.9,21.9,20.9,21.9,6200,11.4692587025688,12.0180270615434,11.4692587025688,12.0180270615434,11298.0274802745,0.0,1.0
2004-02-27,20.98,21.139,20.97,20.972,700,11.5131601712868,11.6004143403637,11.507672487697,11.508770024415,1275.58374777293,0.0,1.0
2004-03-01,21.021,21.45,20.9,20.9,2000,11.5356596740047,11.7710813000048,11.4692587025688,11.4692587025688,3644.52499363695,0.0,1.0
2004-03-02,21.64,21.64,21.63,21.63,1600,11.87534728821,11.87534728821,11.8698596046202,11.8698596046202,2915.61999490955,0.0,1.0
2004-03-03,21.4,21.69,21.4,21.69,1500,11.7436428820561,11.9027857061587,11.7436428820561,11.9027857061587,2733.3937452277,0.0,1.0
2004-03-04,21.689,21.689,21.689,21.689,100,11.9022369377997,11.9022369377997,11.9022369377997,11.9022369377997,182.226249681848,0.0,1.0
2004-03-05,21.281,21.728,21.28,21.72,900,11.6783394473381,11.9236389037997,11.6777906789791,11.9192487569279,1640.03624713663,0.0,1.0
2004-03-08,21.74,21.74,21.02,21.02,4900,11.9302241241074,11.9302241241074,11.5351109056457,11.5351109056457,8929.08623441054,0.0,1.0
2004-03-09,21.45,21.74,21.06,21.26,6800,11.7710813000048,11.9302241241074,11.5570616400047,11.6668153117996,12391.3849783656,0.0,1.0
2004-03-10,21.43,21.56,21.43,21.56,4800,11.7601059328253,11.831445819492,11.7601059328253,11.831445819492,8746.85998472868,0.0,1.0
2004-03-11,21.32,21.59,21.31,21.311,1900,11.6997414133381,11.8479088702612,11.6942537297484,11.6948024981073,3462.2987439551,0.0,1.0
2004-03-12,21.29,21.29,21.2,21.26,1800,11.6832783625689,11.6832783625689,11.6338892102612,11.6668153117996,3280.07249427324,0.0,1.0
2004-03-15,21.2,21.251,21.2,21.251,3900,11.6338892102612,11.6618763965689,11.6338892102612,11.6618763965689,7106.82373759202,0.0,1.0
2004-03-16,21.11,21.39,21.1,21.39,5400,11.5845000579534,11.7381551984663,11.5790123743637,11.7381551984663,9840.2174828198,0.0,1.0
2004-03-17,20.51,21.39,20.42,21.02,16600,11.2552390425687,11.7381551984663,11.205849890261,11.5351109056457,30249.5574471867,0.0,1.0
2004-03-18,20.769,20.769,20.76,20.76,200,11.4687099342098,11.4687099342098,11.4637401046847,11.4637401046847,362.185461471103,0.13,1.0
2004-03-19,20.77,20.77,20.77,20.77,0,11.4692621374904,11.4692621374904,11.4692621374904,11.4692621374904,0,0.0,1.0
2004-03-22,20.95,20.95,20.671,20.671,200,11.5686587279934,11.5686587279934,11.4145940127137,11.4145940127137,362.185461471104,0.0,1.0
2004-03-23,20.85,20.85,20.6,20.81,3300,11.5134383999362,11.5134383999362,11.3753875797931,11.4913502687133,5976.06011427318,0.0,1.0
2004-03-24,20.98,20.98,20.51,20.51,600,11.5852248264106,11.5852248264106,11.3256892845415,11.3256892845415,1086.55638441331,0.0,1.0
2004-03-25,20.67,20.76,20.11,20.75,4200,11.4140418094331,11.4637401046847,11.1048079723125,11.4582180718789,7605.89469089318,0.0,1.0
2004-03-26,19.8,20.27,19.75,20.27,2300,10.9336249553351,11.1931604972041,10.9060147913065,11.1931604972041,4165.13280691767,0.0,1.0
2004-03-29,20.64,20.73,20.1,20.33,2000,11.397475711016,11.4471740062675,11.0992859395068,11.2262926940385,3621.85461471101,0.0,1.0
2004-03-30,20.43,20.98,20.06,20.98,6200,11.2815130220957,11.5852248264106,11.0771978082839,11.5852248264106,11227.7493056042,0.0,1.0
2004-03-31,20.66,20.79,19.85,20.74,4200,11.4085197766274,11.4803062031018,10.9612351193637,11.4526960390732,7605.89469089316,0.0,1.0
2004-04-01,20.25,20.98,19.85,20.04,4500,11.1821164315927,11.5852248264106,10.9612351193637,11.0661537426725,8149.17288309981,0.0,1.0
2004-04-02,20.61,21.0,20.27,20.7,5200,11.3809096125988,11.5962688920221,11.1931604972041,11.4306079078503,9416.82199824866,0.0,1.0
2004-04-05,20.83,20.98,20.65,20.65,800,11.5023943343247,11.5852248264106,11.4029977438217,11.4029977438217,1448.74184588441,0.0,1.0
2004-04-06,20.74,20.98,20.74,20.76,3000,11.4526960390732,11.5852248264106,11.4526960390732,11.4637401046847,5432.78192206654,0.0,1.0
2004-04-07,20.74,20.75,20.52,20.74,3300,11.4526960390732,11.4582180718789,11.3312113173473,11.4526960390732,5976.0601142732,0.0,1.0
2004-04-08,20.94,20.94,20.69,20.71,4400,11.5631366951877,11.5631366951877,11.4250858750446,11.436129940656,7968.08015236426,0.0,1.0
2004-04-12,21.19,21.19,20.76,20.76,8400,11.7011875153308,11.7011875153308,11.4637401046847,11.4637401046847,15211.7893817863,0.0,1.0
2004-04-13,21.899,21.9,21.16,21.5,4700,12.0926996412567,12.0932518445373,11.6846214169137,11.8723705323083,8511.35834457092,0.0,1.0
2004-04-14,22.49,22.49,21.909,21.909,2900,12.419051780075,12.419051780075,12.0982216740624,12.0982216740624,5251.68919133101,0.0,1.0
2004-04-15,23.0,23.35,22.5,22.5,5200,12.700675453167,12.8939466013674,12.4245738128808,12.4245738128808,9416.82199824868,0.0,1.0
2004-04-16,24.34,24.34,22.49,22.49,20600,13.4406278491341,13.4406278491341,12.419051780075,12.419051780075,37305.1025315237,0.0,1.0
2004-04-19,24.15,24.35,23.37,24.0,6700,13.3357092258254,13.4461498819399,12.9049906669788,13.2528787337395,12133.2129592819,0.0,1.0
2004-04-20,24.15,24.15,24.15,24.15,0,13.3357092258254,13.3357092258254,13.3357092258254,13.3357092258254,0,0.0,1.0
2004-04-21,23.58,23.58,22.52,22.52,4900,13.020953355899,13.020953355899,12.4356178784922,12.4356178784922,8873.54380604205,0.0,1.0
2004-04-22,23.57,23.6,23.37,23.37,4700,13.0154313230933,13.0319974215105,12.9049906669788,12.9049906669788,8511.35834457093,0.0,1.0
2004-04-23,23.279,23.46,23.02,23.46,55400,12.8547401684467,12.9546889622304,12.7117195187785,12.9546889622304,100325.372827496,0.0,1.0
2004-04-26,22.5,23.43,22.5,23.12,21900,12.4245738128808,12.9381228638132,12.4245738128808,12.7669398468357,39659.3080310857,0.0,1.0
2004-04-27,21.76,22.25,20.99,22.25,4100,12.0159433852571,12.2865229927377,11.5907468592163,12.2865229927377,7424.80196015763,0.0,1.0
2004-04-28,21.75,21.76,21.75,21.75,6300,12.0104213524514,12.0159433852571,12.0104213524514,12.0104213524514,11408.8420363397,0.0,1.0
2004-04-29,21.75,21.82,21.75,21.75,2400,12.0104213524514,12.0490755820915,12.0104213524514,12.0104213524514,4346.22553765324,0.0,1.0
2004-04-30,21.791,21.791,21.75,21.75,600,12.0330616869549,12.0330616869549,12.0104213524514,12.0104213524514,1086.55638441331,0.0,1.0
2004-05-03,22.4,23.41,21.818,21.818,3400,12.3693534848235,12.9270787982017,12.0479711755303,12.0479711755303,6157.15284500876,0.0,1.0
2004-05-04,22.39,22.64,22.39,22.391,1200,12.3638314520178,12.5018822721609,12.3638314520178,12.3643836552984,2173.11276882662,0.0,1.0
2004-05-05,22.49,22.49,22.231,22.39,1100,12.419051780075,12.419051780075,12.2760311304068,12.3638314520178,1992.02003809107,0.0,1.0
2004-05-06,22.24,22.24,21.98,22.23,3100,12.2810009599319,12.2810009599319,12.1374281069831,12.2754789271262,5613.8746528021,0.0,1.0
2004-05-07,22.24,22.24,22.24,22.24,0,12.2810009599319,12.2810009599319,12.2810009599319,12.2810009599319,0,0.0,1.0
2004-05-10,22.048,22.048,22.005,22.005,300,12.174977930062,12.174977930062,12.1512331889974,12.1512331889974,543.278192206654,0.0,1.0
2004-05-11,22.0,22.05,21.54,22.05,5900,12.1484721725945,12.1760823366232,11.8944586635312,12.1760823366232,10684.4711133976,0.0,1.0
2004-05-12,22.0,22.0,22.0,22.0,0,12.1484721725945,12.1484721725945,12.1484721725945,12.1484721725945,0,0.0,1.0
2004-05-13,22.0,22.0,21.45,21.958,6100,12.1484721725945,12.1484721725945,11.8447603682797,12.1252796348105,11046.6565748687,0.0,1.0
2004-05-14,21.52,21.97,21.27,21.97,2000,11.8834145979197,12.1319060741774,11.7453637777766,12.1319060741774,3621.85461471104,0.0,1.0
2004-05-17,21.539,21.539,21.16,21.16,800,11.8939064602506,11.8939064602506,11.6846214169137,11.6846214169137,1448.74184588441,0.0,1.0
2004-05-18,21.02,21.4,21.02,21.4,700,11.6073129576335,11.817150204251,11.6073129576335,11.817150204251,1267.64911514886,0.0,1.0
2004-05-19,21.54,21.55,21.28,21.529,4700,11.8944586635312,11.8999806963369,11.7508858105823,11.8883844274449,8511.35834457091,0.0,1.0
2004-05-20,21.55,21.56,21.52,21.55,8700,11.8999806963369,11.9055027291426,11.8834145979197,11.8999806963369,15755.067573993,0.0,1.0
2004-05-21,21.54,21.6,21.35,21.54,3600,11.8944586635312,11.9275908603655,11.7895400402224,11.8944586635312,6519.33830647984,0.0,1.0
2004-05-24,21.3,21.3,21.25,21.251,800,11.7619298761938,11.7619298761938,11.7343197121652,11.7348719154457,1448.74184588441,0.0,1.0
2004-05-25,21.54,21.55,20.96,21.28,14900,11.8944586635312,11.8999806963369,11.5741807607992,11.7508858105823,26982.8168795971,0.0,1.0
2004-05-26,21.57,21.76,21.34,21.55,16700,11.9110247619484,12.0159433852571,11.7840180074167,11.8999806963369,30242.486032837,0.0,1.0
2004-05-27,21.58,21.75,21.57,21.75,4700,11.9165467947541,12.0104213524514,11.9110247619484,12.0104213524514,8511.35834457091,0.0,1.0
2004-05-28,21.77,21.809,21.54,21.7,1500,12.0214654180629,12.0430013460052,11.8944586635312,11.9828111884228,2716.39096103326,0.0,1.0
2004-06-01,21.71,21.81,21.69,21.69,1100,11.9883332212285,12.0435535492858,11.9772891556171,11.9772891556171,1992.02003809107,0.0,1.0
2004-06-02,21.76,21.86,21.6,21.61,700,12.0159433852571,12.0711637133144,11.9275908603655,11.9331128931713,1267.64911514886,0.0,1.0
2004-06-03,21.91,21.98,21.7,21.97,11400,12.098773877343,12.1374281069831,11.9828111884228,12.1319060741774,20644.5713038529,0.0,1.0
2004-06-04,21.68,22.31,21.65,21.92,26400,11.9717671228113,12.319655189572,11.9552010243942,12.1042959101487,47808.4809141857,0.0,1.0
2004-06-07,22.2,22.2,20.8,20.8,4100,12.258912828709,12.258912828709,11.4858282359076,11.4858282359076,7424.80196015762,0.0,1.0
2004-06-08,22.55,22.6,21.97,22.09,8200,12.4521839769094,12.479794140938,12.1319060741774,12.1981704678461,14849.6039203152,0.0,1.0
2004-06-09,22.5,22.5,22.489,22.49,2700,12.4245738128808,12.4245738128808,12.4184995767945,12.419051780075,4889.50372985987,0.0,1.0
2004-06-10,21.9,22.35,21.9,22.35,7600,12.0932518445373,12.3417433207949,12.0932518445373,12.3417433207949,13763.0475359019,0.0,1.0
2004-06-14,21.7,21.96,21.6,21.78,35100,11.9828111884228,12.1263840413716,11.9275908603655,12.0269874508686,63563.5484881785,0.0,1.0
2004-06-15,21.8,22.0,21.8,22.0,4900,12.03803151648,12.1484721725945,12.03803151648,12.1484721725945,8873.54380604204,0.0,1.0
2004-06-16,21.82,22.0,21.75,21.839,12500,12.0490755820915,12.1484721725945,12.0104213524514,12.0595674444224,22636.5913419439,0.0,1.0
2004-06-17,22.0,22.0,21.77,21.8,9800,12.220258599069,12.220258599069,12.0925013500787,12.1091653390774,17642.8344991345,0.13,1.0
2004-06-18,21.94,21.95,21.83,21.85,1800,12.1869306210715,12.1924852840711,12.1258293280761,12.1369386540753,3240.52062229003,0.0,1.0
2004-06-21,22.07,22.1,21.861,21.861,16500,12.259141240066,12.2758052290647,12.1430487833748,12.1430487833748,29704.7723709919,0.0,1.0
2004-06-22,22.68,22.73,22.18,22.18,9200,12.5979756830402,12.6257489980381,12.3202425330613,12.3202425330613,16562.6609583712,0.0,1.0
2004-06-23,21.99,22.52,21.93,22.5,12500,12.2147039360694,12.5091010750469,12.1813759580719,12.4979917490478,22503.6154325696,0.0,1.0
2004-06-24,21.75,21.98,21.75,21.91,10300,12.0813920240795,12.2091492730698,12.0813920240795,12.1702666320728,18542.9791164374,0.0,1.0
2004-06-25,21.92,21.92,21.8,21.8,4600,12.1758212950723,12.1758212950723,12.1091653390774,12.1091653390774,8281.33047918566,0.0,1.0
2004-06-28,24.0,24.0,21.97,21.98,11000,13.3311911989843,13.3311911989843,12.2035946100702,12.2091492730698,19803.1815806613,0.0,1.0
2004-06-29,23.29,23.99,23.29,23.99,5400,12.9368101260144,13.3256365359847,12.9368101260144,13.3256365359847,9721.56186687006,0.0,1.0
2004-06-30,23.5,23.5,23.06,23.06,3700,13.0534580490055,13.0534580490055,12.8090528770241,12.8090528770241,6661.0701680406,0.0,1.0
2004-07-01,23.0,23.5,23.0,23.5,6000,12.7757248990266,13.0534580490055,12.7757248990266,13.0534580490055,10801.7354076335,0.0,1.0
2004-07-02,23.0,23.0,22.96,22.96,1400,12.7757248990266,12.7757248990266,12.7535062470283,12.7535062470283,2520.40492844781,0.0,1.0
2004-07-06,22.95,23.02,22.741,22.741,7700,12.7479515840287,12.7868342250258,12.6318591273376,12.6318591273376,13862.227106463,0.0,1.0
2004-07-07,22.9,22.9,22.9,22.9,2600,12.7201782690309,12.7201782690309,12.7201782690309,12.7201782690309,4680.75200997447,0.0,1.0
2004-07-08,22.9,22.9,22.67,22.67,9100,12.7201782690309,12.7201782690309,12.5924210200406,12.5924210200406,16382.6320349107,0.0,1.0
2004-07-09,22.5,22.88,22.38,22.88,15800,12.4979917490478,12.7090689430317,12.4313357930529,12.7090689430317,28444.569906768,0.0,1.0
2004-07-12,22.19,22.7,22.19,22.7,900,12.3257971960609,12.6090850090393,12.3257971960609,12.6090850090393,1620.26031114502,0.0,1.0
2004-07-13,21.92,22.15,21.76,22.1,6000,12.1758212950723,12.3035785440626,12.0869466870791,12.2758052290647,10801.7354076335,0.0,1.0
2004-07-14,21.56,21.99,21.53,21.761,11100,11.9758534270876,12.2147039360694,11.9591894380888,12.0875021533791,19983.2105041218,0.0,1.0
2004-07-15,22.0,22.0,21.521,21.9,6100,12.220258599069,12.220258599069,11.9541902413892,12.1647119690732,10981.7643310939,0.0,1.0
2004-07-16,21.78,22.1,21.78,22.1,1700,12.0980560130783,12.2758052290647,12.0980560130783,12.2758052290647,3060.49169882946,0.0,1.0
2004-07-19,21.9,21.9,21.9,21.9,2500,12.1647119690732,12.1647119690732,12.1647119690732,12.1647119690732,4500.72308651392,0.0,1.0
2004-07-20,21.899,21.99,21.75,21.751,7300,12.1641565027732,12.2147039360694,12.0813920240795,12.0819474903795,13142.1114126207,0.0,1.0
2004-07-21,21.8,21.9,21.8,21.9,3100,12.1091653390774,12.1647119690732,12.1091653390774,12.1647119690732,5580.89662727728,0.0,1.0
2004-07-22,21.75,21.76,21.75,21.75,1500,12.0813920240795,12.0869466870791,12.0813920240795,12.0813920240795,2700.43385190836,0.0,1.0
2004-07-23,21.7,22.03,21.7,21.7,1100,12.0536187090817,12.2369225880677,12.0536187090817,12.0536187090817,1980.31815806612,0.0,1.0
2004-07-26,21.531,21.7,21.531,21.531,900,11.9597449043888,12.0536187090817,11.9597449043888,11.9597449043888,1620.26031114501,0.0,1.0
2004-07-27,21.421,22.0,21.421,21.53,1600,11.8986436113935,12.220258599069,11.8986436113935,11.9591894380888,2880.4627753689,0.0,1.0
2004-07-28,21.56,22.0,21.43,21.43,1600,11.9758534270876,12.220258599069,11.9036428080931,11.9036428080931,2880.46277536891,0.0,1.0
2004-07-29,21.56,21.56,21.56,21.56,0,11.9758534270876,11.9758534270876,11.9758534270876,11.9758534270876,0,0.0,1.0
2004-07-30,21.33,22.24,21.31,21.35,2500,11.8480961780973,12.3535705110588,11.8369868520982,11.8592055040965,4500.72308651393,0.0,1.0
2004-08-02,21.05,21.34,20.76,21.26,2900,11.6925656141092,11.8536508410969,11.5314803871214,11.8092135371003,5220.83878035614,0.0,1.0
2004-08-03,19.81,21.1,19.81,20.75,8000,11.0037874021616,11.720338929107,11.0037874021616,11.5259257241219,14402.3138768446,0.0,1.0
2004-08-04,19.81,20.1,19.66,20.1,900,11.0037874021616,11.1648726291494,10.920467457168,11.1648726291494,1620.26031114502,0.0,1.0
2004-08-05,19.81,19.81,19.81,19.81,0,11.0037874021616,11.0037874021616,11.0037874021616,11.0037874021616,0,0.0,1.0
2004-08-06,19.17,19.76,18.81,19.76,4700,10.6482889701887,10.9760140871638,10.448321102204,10.9760140871638,8461.3594026462,0.0,1.0
2004-08-09,19.39,19.39,19.15,19.2,4500,10.7704915561794,10.7704915561794,10.6371796441896,10.6649529591875,8101.30155572508,0.0,1.0
2004-08-10,19.21,19.4,19.19,19.4,2900,10.670507622187,10.776046219179,10.6593982961879,10.776046219179,5220.83878035617,0.0,1.0
2004-08-11,18.951,19.111,18.85,18.95,17500,10.526641850498,10.6155164584912,10.4705397542023,10.526086384198,31505.0616055975,0.0,1.0
2004-08-12,18.95,18.95,18.95,18.95,0,10.526086384198,10.526086384198,10.526086384198,10.526086384198,0,0.0,1.0
2004-08-13,18.86,18.9,18.86,18.9,1200,10.4760944172018,10.4983130692001,10.4760944172018,10.4983130692001,2160.34708152669,0.0,1.0
2004-08-16,18.93,18.93,18.5,18.76,30700,10.5149770581989,10.5149770581989,10.2761265492171,10.4205477872061,55268.8795023909,0.0,1.0
2004-08-17,19.0,19.09,18.44,19.09,6400,10.5538596991959,10.6038516661921,10.2427985712196,10.6038516661921,11521.8511014757,0.0,1.0
2004-08-18,19.02,19.18,19.0,19.0,4300,10.5649690251951,10.6538436331883,10.5538596991959,10.5538596991959,7741.24370880393,0.0,1.0
2004-08-19,19.02,19.02,19.02,19.02,0,10.5649690251951,10.5649690251951,10.5649690251951,10.5649690251951,0,0.0,1.0
2004-08-20,17.83,18.73,17.56,18.73,59900,9.90396412824543,10.4038837982073,9.75398822725685,10.4038837982073,107837.325152874,0.0,1.0
2004-08-23,17.78,17.82,17.56,17.56,2800,9.87619081324755,9.89840946524585,9.75398822725685,9.75398822725685,5040.8098568956,0.0,1.0
2004-08-24,17.75,17.89,17.75,17.75,3300,9.85952682424882,9.93729210624289,9.85952682424882,9.85952682424882,5940.95447419838,0.0,1.0
2004-08-25,17.761,18.0,17.75,18.0,4200,9.86563695354835,9.99839339923824,9.85952682424882,9.99839339923824,7561.2147853434,0.0,1.0
2004-08-26,17.8,17.879,17.56,17.81,9900,9.8873001392467,9.93118197694336,9.75398822725685,9.89285480224627,17822.8634225952,0.0,1.0
2004-08-27,17.75,17.85,17.75,17.85,600,9.85952682424882,9.91507345424458,9.85952682424882,9.91507345424458,1080.17354076334,0.0,1.0
2004-08-30,17.75,17.75,17.75,17.75,200,9.85952682424882,9.85952682424882,9.85952682424882,9.85952682424882,360.057846921114,0.0,1.0
2004-08-31,17.8,17.93,17.77,17.93,2600,9.8873001392467,9.9595107582412,9.87063615024797,9.9595107582412,4680.75200997449,0.0,1.0
2004-09-01,17.85,17.85,17.8,17.8,200,9.91507345424458,9.91507345424458,9.8873001392467,9.8873001392467,360.057846921114,0.0,1.0
2004-09-02,17.8,17.8,17.8,17.8,200,9.8873001392467,9.8873001392467,9.8873001392467,9.8873001392467,360.057846921114,0.0,1.0
2004-09-03,17.83,17.83,17.76,17.76,600,9.90396412824543,9.90396412824543,9.86508148724839,9.86508148724839,1080.17354076334,0.0,1.0
2004-09-07,17.9,17.9,17.762,17.762,2000,9.94284676924247,9.94284676924247,9.86619241984831,9.86619241984831,3600.57846921114,0.0,1.0
2004-09-08,17.89,17.9,17.77,17.77,7700,9.93729210624289,9.94284676924247,9.87063615024797,9.87063615024797,13862.2271064629,0.0,1.0
2004-09-09,17.89,17.91,17.762,17.91,1700,9.93729210624289,9.94840143224204,9.86619241984831,9.94840143224204,3060.49169882947,0.0,1.0
2004-09-10,17.89,17.89,17.89,17.89,0,9.93729210624289,9.93729210624289,9.93729210624289,9.93729210624289,0,0.0,1.0
2004-09-13,17.9,17.9,17.76,17.76,1400,9.94284676924247,9.94284676924247,9.86508148724839,9.86508148724839,2520.4049284478,0.0,1.0
2004-09-14,17.89,17.93,17.84,17.93,900,9.93729210624289,9.9595107582412,9.90951879124501,9.9595107582412,1620.26031114501,0.0,1.0
2004-09-15,17.9,17.9,17.9,17.9,100,9.94284676924247,9.94284676924247,9.94284676924247,9.94284676924247,180.028923460557,0.0,1.0
2004-09-16,18.0,18.0,17.92,17.93,2600,9.99839339923824,9.99839339923824,9.95395609524162,9.9595107582412,4680.75200997448,0.0,1.0
2004-09-17,18.0,18.0,18.0,18.0,700,9.99839339923824,9.99839339923824,9.99839339923824,9.99839339923824,1260.2024642239,0.0,1.0
2004-09-20,17.95,18.0,17.95,18.0,200,10.0428307032348,10.0708051620182,10.0428307032348,10.0708051620182,357.468935411174,0.13,1.0
2004-09-21,17.92,18.0,17.92,17.92,2300,10.0260460279648,10.0708051620182,10.0260460279648,10.0260460279648,4110.89275722849,0.0,1.0
2004-09-22,17.92,17.95,17.9,17.9,2000,10.0260460279648,10.0428307032348,10.0148562444515,10.0148562444515,3574.68935411173,0.0,1.0
2004-09-23,17.54,17.95,17.54,17.95,3900,9.8134401412111,10.0428307032348,9.8134401412111,10.0428307032348,6970.64424051787,0.0,1.0
2004-09-24,17.71,17.71,17.71,17.71,300,9.90855330107461,9.90855330107461,9.90855330107461,9.90855330107461,536.203403116759,0.0,1.0
2004-09-27,17.71,17.71,17.71,17.71,0,9.90855330107461,9.90855330107461,9.90855330107461,9.90855330107461,0,0.0,1.0
2004-09-28,17.75,17.83,17.75,17.83,300,9.93093286810131,9.97569200215473,9.93093286810131,9.97569200215473,536.203403116759,0.0,1.0
2004-09-29,17.7,17.76,17.7,17.76,1700,9.90295840931793,9.93652775985799,9.90295840931793,9.93652775985799,3038.48595099497,0.0,1.0
2004-09-30,17.89,17.89,17.71,17.71,1400,10.0092613526948,10.0092613526948,9.90855330107461,9.90855330107461,2502.28254787821,0.0,1.0
2004-10-01,18.0,18.09,17.75,17.76,2700,10.0708051620182,10.1211591878283,9.93093286810131,9.93652775985799,4825.83062805085,0.0,1.0
2004-10-04,18.09,18.09,17.76,18.0,1200,10.1211591878283,10.1211591878283,9.93652775985799,10.0708051620182,2144.81361246704,0.0,1.0
2004-10-05,18.0,18.0,17.93,17.99,1500,10.0708051620182,10.0708051620182,10.0316409197215,10.0652102702616,2681.0170155838,0.0,1.0
2004-10-06,17.66,18.25,17.65,18.25,1700,9.88057884229122,10.2106774559352,9.87498395053454,10.2106774559352,3038.48595099497,0.0,1.0
2004-10-07,17.77,17.78,17.77,17.78,300,9.94212265161467,9.94771754337134,9.94212265161467,9.94771754337134,536.203403116759,0.0,1.0
2004-10-08,17.69,17.76,17.69,17.76,500,9.89736351756125,9.93652775985799,9.89736351756125,9.93652775985799,893.672338527932,0.0,1.0
2004-10-11,17.61,17.75,17.6,17.75,3100,9.85260438350784,9.93093286810131,9.84700949175116,9.93093286810131,5540.76849887318,0.0,1.0
2004-10-12,17.62,17.75,17.62,17.74,9200,9.85819927526451,9.93093286810131,9.85819927526451,9.92533797634463,16443.5710289139,0.0,1.0
2004-10-13,17.989,18.27,17.61,17.82,5400,10.0646507810859,10.2218672394485,9.85260438350784,9.97009711039805,9651.66125610165,0.0,1.0
2004-10-14,17.63,17.86,17.62,17.79,2400,9.86379416702119,9.99247667742476,9.85819927526451,9.95331243512802,4289.62722493407,0.0,1.0
2004-10-15,17.63,17.67,17.51,17.67,200,9.86379416702119,9.8861737340479,9.79665546594107,9.8861737340479,357.468935411173,0.0,1.0
2004-10-18,18.07,18.07,18.07,18.07,100,10.109969404315,10.109969404315,10.109969404315,10.109969404315,178.734467705586,0.0,1.0
2004-10-19,18.08,18.08,18.08,18.08,100,10.1155642960716,10.1155642960716,10.1155642960716,10.1155642960716,178.734467705587,0.0,1.0
2004-10-20,17.97,18.075,17.97,18.075,600,10.0540204867482,10.1127668501933,10.0540204867482,10.1127668501933,1072.40680623352,0.0,1.0
2004-10-21,18.0,18.02,17.51,17.75,17000,10.0708051620182,10.0819949455316,9.79665546594107,9.93093286810131,30384.8595099498,0.0,1.0
2004-10-22,18.0,18.0,18.0,18.0,200,10.0708051620182,10.0708051620182,10.0708051620182,10.0708051620182,357.468935411174,0.0,1.0
2004-10-25,17.68,18.12,17.68,17.97,6000,9.89176862580458,10.1379438630984,9.89176862580458,10.0540204867482,10724.0680623352,0.0,1.0
2004-10-26,17.801,17.801,17.801,17.801,200,9.95946681606036,9.95946681606036,9.95946681606036,9.95946681606036,357.468935411173,0.0,1.0
2004-10-27,18.0,18.0,17.81,17.81,1800,10.0708051620182,10.0708051620182,9.96450221864137,9.96450221864137,3217.22041870056,0.0,1.0
2004-10-28,17.84,17.84,17.64,17.64,500,9.9812868939114,9.9812868939114,9.86938905877787,9.86938905877787,893.672338527932,0.0,1.0
2004-10-29,17.95,17.95,17.95,17.95,700,10.0428307032348,10.0428307032348,10.0428307032348,10.0428307032348,1251.14127393911,0.0,1.0
2004-11-01,17.97,17.97,17.81,17.9,2700,10.0540204867482,10.0540204867482,9.96450221864137,10.0148562444515,4825.83062805083,0.0,1.0
2004-11-02,17.92,17.92,17.74,17.81,2500,10.0260460279648,10.0260460279648,9.92533797634463,9.96450221864137,4468.36169263967,0.0,1.0
2004-11-03,17.7,17.85,17.63,17.64,4800,9.90295840931793,9.98688178566808,9.86379416702119,9.86938905877787,8579.25444986814,0.0,1.0
2004-11-04,17.879,17.879,17.8,17.8,500,10.0031069717624,10.0031069717624,9.9589073268847,9.9589073268847,893.672338527936,0.0,1.0
2004-11-05,17.75,17.88,17.63,17.88,1800,9.93093286810131,10.0036664609381,9.86379416702119,10.0036664609381,3217.22041870056,0.0,1.0
2004-11-08,17.63,17.79,17.63,17.65,1800,9.86379416702119,9.95331243512802,9.86379416702119,9.87498395053454,3217.22041870055,0.0,1.0
2004-11-09,17.64,17.82,17.64,17.82,900,9.86938905877787,9.97009711039805,9.86938905877787,9.97009711039805,1608.61020935028,0.0,1.0
2004-11-10,17.62,17.79,17.61,17.63,3300,9.85819927526451,9.95331243512802,9.85260438350784,9.86379416702119,5898.23743428435,0.0,1.0
2004-11-11,17.74,17.74,17.74,17.74,200,9.92533797634463,9.92533797634463,9.92533797634463,9.92533797634463,357.468935411173,0.0,1.0
2004-11-12,17.73,17.73,17.6,17.64,2000,9.91974308458796,9.91974308458796,9.84700949175116,9.86938905877787,3574.68935411173,0.0,1.0
2004-11-15,17.85,17.94,17.61,17.61,1400,9.98688178566808,10.0372358114782,9.85260438350784,9.85260438350784,2502.28254787821,0.0,1.0
2004-11-16,17.74,17.74,17.61,17.65,5900,9.92533797634463,9.92533797634463,9.85260438350784,9.87498395053454,10545.3335946296,0.0,1.0
2004-11-17,17.52,17.819,17.52,17.66,9400,9.80225035769775,9.96953762122238,9.80225035769775,9.88057884229122,16801.0399643251,0.0,1.0
2004-11-18,17.68,17.7,17.61,17.61,1500,9.89176862580458,9.90295840931793,9.85260438350784,9.85260438350784,2681.01701558379,0.0,1.0
2004-11-19,17.68,17.68,17.68,17.68,0,9.89176862580458,9.89176862580458,9.89176862580458,9.89176862580458,0,0.0,1.0
2004-11-22,17.61,17.89,17.61,17.75,1400,9.85260438350784,10.0092613526948,9.85260438350784,9.93093286810131,2502.28254787821,0.0,1.0
2004-11-23,17.77,17.84,17.61,17.61,4600,9.94212265161467,9.9812868939114,9.85260438350784,9.85260438350784,8221.78551445697,0.0,1.0
2004-11-24,17.849,17.849,17.849,17.849,100,9.98632229649241,9.98632229649241,9.98632229649241,9.98632229649241,178.734467705586,0.0,1.0
2004-11-26,17.5,17.62,17.5,17.61,3500,9.79106057418439,9.85819927526451,9.79106057418439,9.85260438350784,6255.70636969552,0.0,1.0
2004-11-29,17.6,17.6,17.52,17.6,2200,9.84700949175116,9.84700949175116,9.80225035769775,9.84700949175116,3932.1582895229,0.0,1.0
2004-11-30,17.51,17.739,17.5,17.739,8700,9.79665546594107,9.92477848716897,9.79106057418439,9.92477848716897,15549.898690386,0.0,1.0
2004-12-01,17.5,17.6,17.5,17.5,13700,9.79106057418439,9.84700949175116,9.79106057418439,9.79106057418439,24486.6220756653,0.0,1.0
2004-12-02,17.5,17.64,17.41,17.64,9400,9.79106057418439,9.86938905877787,9.7407065483743,9.86938905877787,16801.0399643251,0.0,1.0
2004-12-03,17.41,17.59,17.36,17.36,14000,9.7407065483743,9.84141459999448,9.71273208959092,9.71273208959092,25022.8254787821,0.0,1.0
2004-12-06,17.5,18.5,17.41,18.5,5300,9.79106057418439,10.3505497498521,9.7407065483743,10.3505497498521,9472.92678839608,0.0,1.0
2004-12-07,17.181,17.579,17.1,17.55,14900,9.6125835271464,9.83526021906214,9.56726490391732,9.81903503296778,26631.4356881324,0.0,1.0
2004-12-08,17.076,17.351,17.076,17.3,4600,9.5538371637013,9.70769668700991,9.5538371637013,9.67916273905086,8221.78551445697,0.0,1.0
2004-12-09,16.11,17.05,16.0,17.05,9500,9.01337062000632,9.53929044513394,8.95182681068287,9.53929044513394,16979.7744320307,0.0,1.0
2004-12-10,16.39,17.0,16.35,17.0,1200,9.17002758919327,9.51131598635055,9.14764802216656,9.51131598635055,2144.81361246704,0.0,1.0
2004-12-13,16.97,16.97,16.461,16.55,2900,9.49453131108052,9.49453131108052,9.20975132066567,9.2595458573001,5183.29956346201,0.0,1.0
2004-12-14,16.1,16.97,16.01,16.97,5000,9.00777572824964,9.49453131108052,8.95742170243955,9.49453131108052,8936.72338527932,0.0,1.0
2004-12-15,16.24,16.34,16.01,16.34,3000,9.08610421284312,9.14205313040988,8.95742170243955,9.14205313040988,5362.03403116759,0.0,1.0
2004-12-16,16.25,16.3,16.01,16.01,6900,9.09169910459979,9.11967356338318,8.95742170243955,8.95742170243955,12332.6782716855,0.0,1.0
2004-12-17,16.3,16.65,16.02,16.31,4500,9.11967356338318,9.31549477486687,8.96301659419623,9.12526845513985,8043.05104675138,0.0,1.0
2004-12-20,16.17,16.25,16.1,16.25,8000,9.04693997054638,9.09169910459979,9.00777572824964,9.09169910459979,14298.7574164469,0.0,1.0
2004-12-21,16.28,16.29,16.13,16.13,5300,9.18121737270662,9.18685694111737,9.09662384654532,9.09662384654532,9397.88227392372,0.13,1.0
2004-12-22,16.16,16.3,16.16,16.3,11100,9.11354255177758,9.19249650952813,9.11354255177758,9.19249650952813,19682.3572151987,0.0,1.0
2004-12-23,16.72,16.75,16.21,16.75,3400,9.42935838277977,9.44627708801203,9.14174039383135,9.44627708801203,6028.8301379888,0.0,1.0
2004-12-27,16.7,16.75,16.53,16.75,10800,9.41807924595827,9.44627708801203,9.32220658297546,9.44627708801203,19150.4016147879,0.0,1.0
2004-12-28,17.0,17.0,16.7,16.739,3300,9.58726629828087,9.58726629828087,9.41807924595827,9.44007356276021,5851.51160451854,0.0,1.0
2004-12-29,17.34,17.34,16.891,16.891,2300,9.77901162424649,9.77901162424649,9.52579500260366,9.52579500260366,4078.32626981595,0.0,1.0
2004-12-30,17.377,17.377,17.25,17.25,700,9.79987802736628,9.79987802736628,9.72825550854971,9.72825550854971,1241.22973429181,0.0,1.0
2004-12-31,17.649,17.679,17.4,17.4,900,9.95327428813877,9.97019299337103,9.81284903471101,9.81284903471101,1595.86680123233,0.0,1.0
2005-01-03,17.518,17.63,17.5,17.63,6300,9.8793959419579,9.94255910815834,9.86924471881854,9.94255910815834,11171.0676086263,0.0,1.0
2005-01-04,17.64,17.64,17.52,17.523,1600,9.94819867656909,9.94819867656909,9.88052385564005,9.88221572616328,2837.09653552414,0.0,1.0
2005-01-05,17.08,17.82,17.0,17.82,6700,9.6323828455669,10.0497109079627,9.58726629828087,10.0497109079627,11880.3417425073,0.0,1.0
2005-01-06,17.13,17.24,17.123,17.24,2100,9.66058068762067,9.72261594013895,9.65663298973314,9.72261594013895,3723.68920287543,0.0,1.0
2005-01-07,17.55,17.55,17.25,17.25,1100,9.89744256087231,9.89744256087231,9.72825550854971,9.72825550854971,1950.50386817285,0.0,1.0
2005-01-10,17.31,17.6,17.18,17.35,3600,9.76209291901423,9.92564040292608,9.68877852967443,9.78465119265724,6383.46720492931,0.0,1.0
2005-01-11,17.51,17.82,17.51,17.82,400,9.8748842872293,10.0497109079627,9.8748842872293,10.0497109079627,709.274133881035,0.0,1.0
2005-01-12,17.5,17.65,17.5,17.65,4500,9.86924471881854,9.95383824497984,9.86924471881854,9.95383824497984,7979.33400616164,0.0,1.0
2005-01-13,17.551,17.65,17.52,17.52,2800,9.89800651771339,9.95383824497984,9.88052385564005,9.88052385564005,4964.91893716724,0.0,1.0
2005-01-14,17.65,17.65,17.537,17.6,2700,9.95383824497984,9.95383824497984,9.89011112193833,9.92564040292608,4787.60040369699,0.0,1.0
2005-01-18,17.5,17.95,17.5,17.95,4300,9.86924471881854,10.1230252973024,9.86924471881854,10.1230252973024,7624.69693922113,0.0,1.0
2005-01-19,17.3,17.639,17.3,17.639,3600,9.75645335060347,9.94763471972802,9.75645335060347,9.94763471972802,6383.46720492932,0.0,1.0
2005-01-20,17.3,17.37,17.3,17.35,2400,9.75645335060347,9.79593032947875,9.75645335060347,9.78465119265724,4255.64480328621,0.0,1.0
2005-01-21,17.3,17.3,17.3,17.3,0,9.75645335060347,9.75645335060347,9.75645335060347,9.75645335060347,0,0.0,1.0
2005-01-24,17.26,17.44,17.26,17.27,600,9.73389507696046,9.83540730835402,9.73389507696046,9.73953464537121,1063.91120082155,0.0,1.0
2005-01-25,17.44,17.45,17.38,17.449,3500,9.83540730835402,9.84104687676477,9.8015698978895,9.8404829199237,6206.14867145906,0.0,1.0
2005-01-26,17.38,17.44,17.25,17.25,2000,9.8015698978895,9.83540730835402,9.72825550854971,9.72825550854971,3546.37066940517,0.0,1.0
2005-01-27,17.73,17.99,17.111,17.99,700,9.99895479226587,10.1455835709455,9.64986550764023,10.1455835709455,1241.22973429181,0.0,1.0
2005-01-28,17.5,17.75,17.081,17.081,2800,9.86924471881854,10.0102339290874,9.63294680240797,9.63294680240797,4964.91893716725,0.0,1.0
2005-01-31,17.65,17.65,17.091,17.091,1700,9.95383824497984,9.95383824497984,9.63858637081873,9.63858637081873,3014.4150689944,0.0,1.0
2005-02-01,17.88,17.89,17.081,17.081,4700,10.0835483184272,10.0891878868379,9.63294680240797,9.63294680240797,8333.97107310214,0.0,1.0
2005-02-02,17.35,17.5,16.96,16.96,6800,9.78465119265724,9.86924471881854,9.56470802463786,9.56470802463786,12057.6602759776,0.0,1.0
2005-02-03,17.33,17.34,17.25,17.251,4800,9.77337205583573,9.77901162424649,9.72825550854971,9.72881946539078,8511.28960657242,0.0,1.0
2005-02-04,17.1,17.25,17.02,17.02,1900,9.64366198238841,9.72825550854971,9.59854543510238,9.59854543510238,3369.05213593491,0.0,1.0
2005-02-07,17.05,17.1,17.05,17.071,1400,9.61546414033464,9.64366198238841,9.61546414033464,9.62730723399722,2482.45946858362,0.0,1.0
2005-02-08,16.9,17.051,16.89,17.05,13100,9.53087061417333,9.61602809717571,9.52523104576258,9.61546414033464,23228.7278846039,0.0,1.0
2005-02-09,16.409,16.99,16.357,16.901,4000,9.25396780520534,9.58162672987012,9.22464204946942,9.53143457101441,7092.74133881035,0.0,1.0
2005-02-10,16.31,16.9,16.31,16.76,5900,9.19813607793888,9.53087061417333,9.19813607793888,9.45191665642279,10461.7934747453,0.0,1.0
2005-02-11,16.418,16.5,16.38,16.443,2200,9.25904341677502,9.3052878777432,9.23761305681416,9.2731423378019,3901.00773634569,0.0,1.0
2005-02-14,16.35,16.439,16.25,16.38,2800,9.2206943515819,9.2708865104376,9.16429866747436,9.23761305681416,4964.91893716724,0.0,1.0
2005-02-15,16.0,16.47,16.0,16.29,4600,9.02330945720553,9.28836917251094,9.02330945720553,9.18685694111737,8156.6525396319,0.0,1.0
2005-02-16,16.201,16.379,16.01,16.01,6100,9.13666478226167,9.23704909997308,9.02894902561628,9.02894902561628,10816.4305416858,0.0,1.0
2005-02-17,16.22,16.34,16.21,16.3,2200,9.1473799622421,9.21505478317114,9.14174039383135,9.19249650952813,3901.00773634569,0.0,1.0
2005-02-18,16.3,16.38,16.3,16.3,4800,9.19249650952813,9.23761305681416,9.19249650952813,9.19249650952813,8511.28960657242,0.0,1.0
2005-02-22,16.25,16.4,16.2,16.31,6200,9.16429866747436,9.24889219363566,9.13610082542059,9.19813607793888,10993.749075156,0.0,1.0
2005-02-23,16.4,16.4,16.12,16.324,6700,9.24889219363566,9.24889219363566,9.09098427813457,9.20603147371394,11880.3417425073,0.0,1.0
2005-02-24,16.03,16.35,16.03,16.35,1200,9.04022816243779,9.2206943515819,9.04022816243779,9.2206943515819,2127.8224016431,0.0,1.0
2005-02-25,15.5,16.19,15.02,16.18,14000,8.74133103666785,9.13046125700984,8.47063175295169,9.12482168859909,24824.5946858362,0.0,1.0
2005-02-28,15.701,15.85,15.51,15.6,6600,8.854686361724,8.93871593104422,8.74697060507861,8.79772672077539,11703.0232090371,0.0,1.0
2005-03-01,15.6,15.73,15.52,15.73,6400,8.79772672077539,8.87104111011518,8.75261017348936,8.87104111011518,11348.3861420966,0.0,1.0
2005-03-02,15.49,15.75,15.48,15.6,8200,8.7356914682571,8.88232024693669,8.73005189984635,8.79772672077539,14540.1197445612,0.0,1.0
2005-03-03,15.749,15.75,15.25,15.25,1300,8.88175629009561,8.88232024693669,8.60034182639902,8.60034182639902,2305.14093511336,0.0,1.0
2005-03-04,15.98,15.99,15.6,15.99,7600,9.01203032038402,9.01766988879477,8.79772672077539,9.01766988879477,13476.2085437397,0.0,1.0
2005-03-07,15.77,15.85,15.77,15.79,2400,8.8935993837582,8.93871593104422,8.8935993837582,8.9048785205797,4255.64480328621,0.0,1.0
2005-03-08,15.85,15.85,15.71,15.77,1400,8.93871593104422,8.93871593104422,8.85976197329368,8.8935993837582,2482.45946858362,0.0,1.0
2005-03-09,15.84,15.95,15.747,15.85,5500,8.93307636263347,8.99511161515176,8.88062837641346,8.93871593104422,9752.51934086423,0.0,1.0
2005-03-10,15.941,16.0,15.93,16.0,1700,8.99003600358208,9.02330945720553,8.98383247833025,9.02330945720553,3014.4150689944,0.0,1.0
2005-03-11,16.0,16.0,16.0,16.0,1200,9.02330945720553,9.02330945720553,9.02330945720553,9.02330945720553,2127.8224016431,0.0,1.0
2005-03-14,15.86,15.86,15.831,15.831,700,8.94435549945498,8.94435549945498,8.92800075106379,8.92800075106379,1241.22973429181,0.0,1.0
2005-03-15,16.1,16.29,15.72,15.91,8000,9.07970514131306,9.18685694111737,8.86540154170443,8.97255334150874,14185.4826776207,0.0,1.0
2005-03-16,16.25,16.25,16.19,16.19,1600,9.23761305681416,9.23761305681416,9.20350494706592,9.20350494706592,2814.57989635331,0.13,1.0
2005-03-17,16.25,16.25,16.15,16.25,900,9.23761305681416,9.23761305681416,9.18076620723376,9.23761305681416,1583.20119169874,0.0,1.0
2005-03-18,16.214,16.25,16.048,16.048,1600,9.21714819096521,9.23761305681416,9.12278242066176,9.12278242066176,2814.57989635331,0.0,1.0
2005-03-21,16.23,16.25,16.08,16.25,900,9.22624368689808,9.23761305681416,9.14097341252748,9.23761305681416,1583.20119169874,0.0,1.0
2005-03-22,16.62,16.62,16.25,16.25,4000,9.44794640026162,9.44794640026162,9.23761305681416,9.23761305681416,7036.44974088328,0.0,1.0
2005-03-23,16.295,16.62,16.03,16.62,1200,9.26319413912534,9.44794640026162,9.11254998773729,9.44794640026162,2110.93492226498,0.0,1.0
2005-03-24,16.254,16.56,16.17,16.238,700,9.23988693079737,9.41383829051338,9.19213557714984,9.23079143486451,1231.37870465457,0.0,1.0
2005-03-28,16.0,16.0,16.0,16.0,200,9.09549593286317,9.09549593286317,9.09549593286317,9.09549593286317,351.822487044164,0.0,1.0
2005-03-29,16.34,16.8,16.13,16.5,5800,9.28877522143651,9.55027072950633,9.16939683731768,9.37973018076514,10202.8521242808,0.0,1.0
2005-03-30,16.02,16.25,16.02,16.25,700,9.10686530277925,9.23761305681416,9.10686530277925,9.23761305681416,1231.37870465457,0.0,1.0
2005-03-31,16.41,16.51,16.2,16.2,1100,9.32856801614279,9.38541486572318,9.20918963202396,9.20918963202396,1935.0236787429,0.0,1.0
2005-04-01,15.92,16.3,15.92,16.3,1000,9.05001845319885,9.26603648160435,9.05001845319885,9.26603648160435,1759.11243522082,0.0,1.0
2005-04-04,15.663,15.9,15.663,15.9,200,8.90392204977724,9.03864908328277,8.90392204977724,9.03864908328277,351.822487044164,0.0,1.0
2005-04-05,15.641,16.089,15.62,15.62,1600,8.89141574286955,9.14608962898972,8.87947790445767,8.87947790445767,2814.57989635331,0.0,1.0
2005-04-06,15.62,15.621,15.6,15.6,1500,8.87947790445767,8.88004637295347,8.86810853454159,8.86810853454159,2638.66865283123,0.0,1.0
2005-04-07,15.9,15.9,15.62,15.78,1100,9.03864908328277,9.03864908328277,8.87947790445767,8.9704328637863,1935.0236787429,0.0,1.0
2005-04-08,15.9,15.9,15.86,15.9,1300,9.03864908328277,9.03864908328277,9.01591034345062,9.03864908328277,2286.84616578707,0.0,1.0
2005-04-11,16.02,16.78,16.02,16.47,900,9.10686530277925,9.53890135959025,9.10686530277925,9.36267612589102,1583.20119169874,0.0,1.0
2005-04-12,16.45,16.45,16.4,16.4,200,9.35130675597495,9.35130675597495,9.32288333118475,9.32288333118475,351.822487044164,0.0,1.0
2005-04-13,16.1,16.444,15.996,16.0,2000,9.15234278244357,9.34789594500012,9.09322205887995,9.09549593286317,3518.22487044164,0.0,1.0
2005-04-14,15.62,16.42,15.62,16.42,3100,8.87947790445767,9.33425270110083,8.87947790445767,9.33425270110083,5453.24854918454,0.0,1.0
2005-04-15,15.62,15.62,15.62,15.62,1100,8.87947790445767,8.87947790445767,8.87947790445767,8.87947790445767,1935.0236787429,0.0,1.0
2005-04-18,15.641,15.641,15.641,15.641,200,8.89141574286955,8.89141574286955,8.89141574286955,8.89141574286955,351.822487044164,0.0,1.0
2005-04-19,15.91,16.32,15.91,16.32,1200,9.04433376824081,9.27740585152043,9.04433376824081,9.27740585152043,2110.93492226499,0.0,1.0
2005-04-20,15.43,16.24,15.37,15.62,8200,8.77146889025492,9.23192837185612,8.73736078050668,8.87947790445767,14424.7219688107,0.0,1.0
2005-04-21,15.69,15.7,15.69,15.69,700,8.91927069916395,8.92495538412198,8.91927069916395,8.91927069916395,1231.37870465457,0.0,1.0
2005-04-22,15.251,15.61,15.25,15.61,2600,8.66971302950601,8.87379321949963,8.66914456101021,8.87379321949963,4573.69233157414,0.0,1.0
2005-04-25,14.72,15.18,14.141,15.18,8500,8.36785625823412,8.62935176630393,8.03871299916363,8.62935176630393,14952.455699377,0.0,1.0
2005-04-26,14.74,14.74,14.4688,14.5,1500,8.37922562815019,8.37922562815019,8.22505697208816,8.24279318915725,2638.66865283123,0.0,1.0
2005-04-27,14.9,14.99,14.74,14.75,5800,8.47018058747883,8.52134275210118,8.37922562815019,8.38491031310823,10202.8521242808,0.0,1.0
2005-04-28,14.69,14.99,14.56,14.91,5200,8.35080220336,8.52134275210118,8.27690129890548,8.47586527243687,9147.38466314826,0.0,1.0
2005-04-29,14.69,14.86,14.29,14.67,5500,8.35080220336,8.44744184764667,8.12341480503842,8.33943283344392,9675.11839371451,0.0,1.0
2005-05-02,15.04,15.15,14.73,14.94,20100,8.54976617689138,8.61229771142981,8.37354094319216,8.49291932731098,35358.1599479385,0.0,1.0
2005-05-03,14.94,15.1,14.94,15.1,4700,8.49291932731098,8.58387428663961,8.49291932731098,8.58387428663961,8267.82844553786,0.0,1.0
2005-05-04,14.85,14.94,14.85,14.94,700,8.44175716268863,8.49291932731098,8.44175716268863,8.49291932731098,1231.37870465457,0.0,1.0
2005-05-05,14.88,14.88,14.25,14.25,800,8.45881121756275,8.45881121756275,8.10067606520626,8.10067606520626,1407.28994817666,0.0,1.0
2005-05-06,14.89,14.89,14.88,14.89,600,8.46449590252079,8.46449590252079,8.45881121756275,8.46449590252079,1055.46746113249,0.0,1.0
2005-05-09,14.862,14.89,14.86,14.89,600,8.44857878463828,8.46449590252079,8.44744184764667,8.46449590252079,1055.46746113249,0.0,1.0
2005-05-10,14.8,14.8,14.8,14.8,400,8.41333373789843,8.41333373789843,8.41333373789843,8.41333373789843,703.644974088328,0.0,1.0
2005-05-11,14.896,14.896,14.88,14.88,3000,8.46790671349561,8.46790671349561,8.45881121756275,8.45881121756275,5277.33730566246,0.0,1.0
2005-05-12,14.76,14.93,14.76,14.93,500,8.39059499806627,8.48723464235295,8.39059499806627,8.48723464235295,879.556217610411,0.0,1.0
2005-05-13,14.16,14.53,14.05,14.05,8900,8.04951390058391,8.25984724403136,7.98698236604547,7.98698236604547,15656.1006734653,0.0,1.0
2005-05-16,14.0,14.1,13.661,14.1,3300,7.95855894125527,8.01540579083567,7.76584812117773,8.01540579083567,5805.07103622871,0.0,1.0
2005-05-17,14.0,14.37,13.8,13.8,3200,7.95855894125527,8.16889228470273,7.84486524209448,7.84486524209448,5629.15979270663,0.0,1.0
2005-05-18,13.801,14.01,13.771,14.0,2100,7.84543371059029,7.96424362621331,7.82837965571617,7.95855894125527,3694.13611396372,0.0,1.0
2005-05-19,14.24,14.5,14.24,14.5,1500,8.09499138024822,8.24279318915725,8.09499138024822,8.24279318915725,2638.66865283123,0.0,1.0
2005-05-20,14.1,14.1,13.991,14.02,7900,8.01540579083567,8.01540579083567,7.95344272479304,7.96992831117135,13896.9882382445,0.0,1.0
2005-05-23,13.85,14.0,13.75,14.0,1800,7.87328866688468,7.95855894125527,7.81644181730429,7.95855894125527,3166.40238339748,0.0,1.0
2005-05-24,14.0,14.0,13.711,13.81,6500,7.95855894125527,7.95855894125527,7.79427154596793,7.85054992705252,11434.2308289353,0.0,1.0
2005-05-25,13.83,14.198,13.83,14.198,6300,7.8619192969686,8.07111570342446,7.8619192969686,8.07111570342446,11082.4083418912,0.0,1.0
2005-05-26,14.2,14.23,13.83,13.83,2700,8.07225264041606,8.08930669529018,7.8619192969686,7.8619192969686,4749.60357509622,0.0,1.0
2005-05-27,14.15,14.333,14.12,14.333,3100,8.04382921562587,8.14785895035799,8.02677516075175,8.14785895035799,5453.24854918454,0.0,1.0
2005-05-31,14.01,14.4,13.84,14.4,4100,7.96424362621331,8.18594633957685,7.86760398192664,8.18594633957685,7212.36098440537,0.0,1.0
2005-06-01,14.47,14.55,14.35,14.35,2200,8.22573913428313,8.27121661394744,8.15752291478666,8.15752291478666,3870.04735748581,0.0,1.0
2005-06-02,14.07,14.25,14.0,14.0,6600,7.99835173596155,8.10067606520626,7.95855894125527,7.95855894125527,11610.1420724574,0.0,1.0
2005-06-03,14.08,14.15,14.06,14.15,3500,8.00403642091959,8.04382921562587,7.99266705100351,8.04382921562587,6156.89352327287,0.0,1.0
2005-06-06,14.249,14.26,14.249,14.26,400,8.10010759671046,8.1063607501643,8.10010759671046,8.1063607501643,703.644974088328,0.0,1.0
2005-06-07,14.39,14.47,13.65,13.65,10000,8.18026165461881,8.22573913428313,7.75959496772389,7.75959496772389,17591.1243522082,0.0,1.0
2005-06-08,14.45,14.618,14.45,14.46,1800,8.21436976436705,8.30987247166211,8.21436976436705,8.22005444932509,3166.40238339748,0.0,1.0
2005-06-09,14.69,14.7,14.26,14.45,2200,8.35080220336,8.35648688831804,8.1063607501643,8.21436976436705,3870.0473574858,0.0,1.0
2005-06-10,14.5101,15.0,14.5101,14.73,1000,8.24853472096487,8.52702743705922,8.24853472096487,8.37354094319216,1759.11243522082,0.0,1.0
2005-06-13,14.5,14.57,14.5,14.51,2100,8.24279318915725,8.28258598386352,8.24279318915725,8.24847787411529,3694.13611396372,0.0,1.0
2005-06-14,14.94,15.1,13.8,13.8,6400,8.49291932731098,8.58387428663961,7.84486524209448,7.84486524209448,11258.3195854133,0.0,1.0
2005-06-15,14.75,14.75,14.0,14.0,600,8.38491031310823,8.38491031310823,7.95855894125527,7.95855894125527,1055.46746113249,0.0,1.0
2005-06-16,14.89,14.89,14.8,14.8,500,8.46449590252079,8.46449590252079,8.41333373789843,8.41333373789843,879.55621761041,0.0,1.0
2005-06-17,15.0,15.0,14.74,14.99,2300,8.52702743705922,8.52702743705922,8.37922562815019,8.52134275210118,4045.95860100789,0.0,1.0
2005-06-20,15.0,15.0,14.92,14.92,900,8.52702743705922,8.52702743705922,8.48154995739491,8.48154995739491,1583.20119169874,0.0,1.0
2005-06-21,15.0,15.0,14.92,14.92,1200,8.52702743705922,8.52702743705922,8.48154995739491,8.48154995739491,2110.93492226499,0.0,1.0
2005-06-22,15.0,15.0,15.0,15.0,0,8.52702743705922,8.52702743705922,8.52702743705922,8.52702743705922,0,0.0,1.0
2005-06-23,15.0,15.0,14.0,14.0,1000,8.52702743705922,8.52702743705922,7.95855894125527,7.95855894125527,1759.11243522082,0.0,1.0
2005-06-24,14.71,15.0,14.4001,14.4001,400,8.36217157327608,8.52702743705922,8.18600318642643,8.18600318642643,703.644974088328,0.0,1.0
2005-06-27,14.37,15.0,14.37,15.0,7500,8.16889228470273,8.52702743705922,8.16889228470273,8.52702743705922,13193.3432641562,0.0,1.0
2005-06-28,14.13,14.36,14.02,14.35,12700,8.03245984570979,8.16320759974469,7.96992831117135,8.15752291478666,22340.7279273044,0.0,1.0
2005-06-29,14.4,14.4,14.312,14.312,200,8.25984724403137,8.25984724403137,8.20937039976229,8.20937039976229,348.674729073363,0.13,1.0
2005-06-30,14.3,14.4,14.07,14.4,1400,8.20248719372559,8.25984724403137,8.07055907802231,8.25984724403137,2440.72310351354,0.0,1.0
2005-07-01,14.12,14.4,14.12,14.4,1800,8.0992391031752,8.25984724403137,8.0992391031752,8.25984724403137,3138.07256166027,0.0,1.0
2005-07-05,14.08,14.17,14.0,14.17,1900,8.07629508305289,8.12791912832809,8.03040704280827,8.12791912832809,3312.40992619695,0.0,1.0
2005-07-06,14.08,14.08,14.08,14.08,0,8.07629508305289,8.07629508305289,8.07629508305289,8.07629508305289,0,0.0,1.0
2005-07-07,14.39,14.4,14.39,14.39,700,8.25411123900079,8.25984724403137,8.25411123900079,8.25411123900079,1220.36155175677,0.0,1.0
2005-07-08,14.36,14.69,14.3,14.4,1400,8.23690322390906,8.42619138991811,8.20248719372559,8.25984724403137,2440.72310351354,0.0,1.0
2005-07-11,14.75,14.75,14.74,14.74,700,8.46060742010157,8.46060742010157,8.454871415071,8.454871415071,1220.36155175677,0.0,1.0
2005-07-12,14.608,14.608,14.608,14.608,200,8.37915614866738,8.37915614866738,8.37915614866738,8.37915614866738,348.674729073363,0.0,1.0
2005-07-13,14.55,14.55,14.55,14.55,100,8.34588731949003,8.34588731949003,8.34588731949003,8.34588731949003,174.337364536681,0.0,1.0
2005-07-14,14.26,14.26,14.204,14.204,900,8.17954317360328,8.17954317360328,8.14742154543205,8.14742154543205,1569.03628083013,0.0,1.0
2005-07-15,14.721,15.0,14.2,14.25,2900,8.4439730055129,8.60400754586601,8.14512714341982,8.17380716857271,5055.78357156376,0.0,1.0
2005-07-18,14.928,15.0,14.744,15.0,2000,8.56270830964585,8.60400754586601,8.45716581708323,8.60400754586601,3486.74729073363,0.0,1.0
2005-07-19,14.9,14.93,14.61,14.93,800,8.54664749556023,8.56385551065196,8.38030334967349,8.56385551065196,1394.69891629345,0.0,1.0
2005-07-20,14.9,14.9,14.8,14.9,3200,8.54664749556023,8.54664749556023,8.48928744525446,8.54664749556023,5578.79566517381,0.0,1.0
2005-07-21,14.9,14.9,14.9,14.9,0,8.54664749556023,8.54664749556023,8.54664749556023,8.54664749556023,0,0.0,1.0
2005-07-22,14.9,14.9,14.9,14.9,0,8.54664749556023,8.54664749556023,8.54664749556023,8.54664749556023,0,0.0,1.0
2005-07-25,15.09,15.1782,15.0,15.0,1100,8.6556315911412,8.70622315551089,8.60400754586601,8.60400754586601,1917.7110099035,0.0,1.0
2005-07-26,14.3101,15.0,14.3101,15.0,4500,8.20828055880648,8.60400754586601,8.20828055880648,8.60400754586601,7845.18140415066,0.0,1.0
2005-07-27,14.5,14.5,14.16,14.16,800,8.31720729433714,8.31720729433714,8.12218312329751,8.12218312329751,1394.69891629345,0.0,1.0
2005-07-28,14.9,14.9,14.3,14.7,4300,8.54664749556023,8.54664749556023,8.20248719372559,8.43192739494869,7496.50667507731,0.0,1.0
2005-07-29,14.5,14.5,14.4,14.41,1100,8.31720729433714,8.31720729433714,8.25984724403137,8.26558324906194,1917.7110099035,0.0,1.0
2005-08-01,14.74,14.74,14.69,14.69,200,8.454871415071,8.454871415071,8.42619138991811,8.42619138991811,348.674729073363,0.0,1.0
2005-08-02,14.588,14.89,14.32,14.32,2900,8.36768413860622,8.54091149052966,8.21395920378675,8.21395920378675,5055.78357156376,0.0,1.0
2005-08-03,14.72,14.848,14.53,14.55,1800,8.44339940500984,8.51682026940123,8.33441530942887,8.34588731949003,3138.07256166027,0.0,1.0
2005-08-04,14.812,14.812,14.59,14.59,400,8.49617065129115,8.49617065129115,8.36883133961233,8.36883133961233,697.349458146726,0.0,1.0
2005-08-05,14.9,15.0,14.9,14.91,2300,8.54664749556023,8.60400754586601,8.54664749556023,8.55238350059081,4009.75938434368,0.0,1.0
2005-08-08,14.9,14.9,14.9,14.9,0,8.54664749556023,8.54664749556023,8.54664749556023,8.54664749556023,0,0.0,1.0
2005-08-09,14.6,14.9,14.6,14.9,700,8.37456734464291,8.54664749556023,8.37456734464291,8.54664749556023,1220.36155175677,0.0,1.0
2005-08-10,14.61,14.75,14.6,14.6,1300,8.38030334967349,8.46060742010157,8.37456734464291,8.37456734464291,2266.38573897686,0.0,1.0
2005-08-11,14.51,14.89,14.47,14.6,2200,8.32294329936772,8.54091149052966,8.29999927924541,8.37456734464291,3835.42201980699,0.0,1.0
2005-08-12,14.3,14.62,14.3,14.6,15200,8.20248719372559,8.38603935470407,8.20248719372559,8.37456734464291,26499.2794095756,0.0,1.0
2005-08-15,14.3,14.3,14.25,14.3,13000,8.20248719372559,8.20248719372559,8.17380716857271,8.20248719372559,22663.8573897686,0.0,1.0
2005-08-16,14.3,14.5,14.25,14.5,2900,8.20248719372559,8.31720729433714,8.17380716857271,8.31720729433714,5055.78357156376,0.0,1.0
2005-08-17,14.6,14.9,14.6,14.85,3000,8.37456734464291,8.54664749556023,8.37456734464291,8.51796747040735,5230.12093610045,0.0,1.0
2005-08-18,14.6,14.6,14.6,14.6,500,8.37456734464291,8.37456734464291,8.37456734464291,8.37456734464291,871.686822683408,0.0,1.0
2005-08-19,14.3,14.6,14.27,14.27,4100,8.20248719372559,8.37456734464291,8.18527917863386,8.18527917863386,7147.83194600394,0.0,1.0
2005-08-22,14.2201,14.7,14.2201,14.6,10500,8.15665651353128,8.43192739494869,8.15665651353128,8.37456734464291,18305.4232763516,0.0,1.0
2005-08-23,14.6,14.61,14.6,14.6,4300,8.37456734464291,8.38030334967349,8.37456734464291,8.37456734464291,7496.5066750773,0.0,1.0
2005-08-24,14.75,14.75,14.45,14.6,10100,8.46060742010157,8.46060742010157,8.28852726918425,8.37456734464291,17608.0738182048,0.0,1.0
2005-08-25,14.37,14.6,14.37,14.6,4500,8.24263922893963,8.37456734464291,8.24263922893963,8.37456734464291,7845.18140415067,0.0,1.0
2005-08-26,14.7,14.7,14.51,14.6,6700,8.43192739494869,8.43192739494869,8.32294329936772,8.37456734464291,11680.6034239577,0.0,1.0
2005-08-29,14.36,14.75,14.26,14.75,1900,8.23690322390906,8.46060742010157,8.17954317360328,8.46060742010157,3312.40992619695,0.0,1.0
2005-08-30,14.49,14.49,14.4,14.49,6300,8.31147128930656,8.31147128930656,8.25984724403137,8.31147128930656,10983.2539658109,0.0,1.0
2005-08-31,14.5032,14.51,14.49,14.49,6300,8.31904281594692,8.32294329936772,8.31147128930656,8.31147128930656,10983.2539658109,0.0,1.0
2005-09-01,14.94,14.94,14.4,14.4,300,8.56959151568254,8.56959151568254,8.25984724403137,8.25984724403137,523.012093610045,0.0,1.0
2005-09-02,14.75,14.76,14.75,14.76,3100,8.46060742010157,8.46634342513215,8.46060742010157,8.46634342513215,5404.45830063713,0.0,1.0
2005-09-06,14.52,14.63,14.49,14.51,600,8.32867930439829,8.39177535973464,8.31147128930656,8.32294329936772,1046.02418722009,0.0,1.0
2005-09-07,14.68,14.68,14.68,14.68,700,8.42045538488753,8.42045538488753,8.42045538488753,8.42045538488753,1220.36155175677,0.0,1.0
2005-09-08,14.45,14.45,14.3,14.41,700,8.28852726918425,8.28852726918425,8.20248719372559,8.26558324906194,1220.36155175677,0.0,1.0
2005-09-09,14.74,14.74,14.74,14.74,100,8.454871415071,8.454871415071,8.454871415071,8.454871415071,174.337364536681,0.0,1.0
2005-09-12,14.93,14.95,14.61,14.95,600,8.56385551065196,8.57532752071312,8.38030334967349,8.57532752071312,1046.02418722009,0.0,1.0
2005-09-13,14.75,14.75,14.75,14.75,200,8.46060742010157,8.46060742010157,8.46060742010157,8.46060742010157,348.674729073363,0.0,1.0
2005-09-14,14.6,14.6,14.6,14.6,1300,8.37456734464291,8.37456734464291,8.37456734464291,8.37456734464291,2266.38573897686,0.0,1.0
2005-09-15,14.83,14.91,14.75,14.91,400,8.50649546034619,8.55238350059081,8.46060742010157,8.55238350059081,697.349458146726,0.0,1.0
2005-09-16,14.79,14.94,14.68,14.93,3300,8.48355144022388,8.56959151568254,8.42045538488753,8.56385551065196,5753.13302971049,0.0,1.0
2005-09-19,14.85,14.9,14.51,14.6,5700,8.51796747040735,8.54664749556023,8.32294329936772,8.37456734464291,9937.22977859084,0.0,1.0
2005-09-20,14.32,14.65,14.32,14.65,1200,8.28852726918425,8.47953383334841,8.28852726918425,8.47953383334841,2073.22717799193,0.13,1.0
2005-09-21,14.17,14.17,14.17,14.17,100,8.20170610365509,8.20170610365509,8.20170610365509,8.20170610365509,172.768931499327,0.0,1.0
2005-09-22,14.49,14.49,14.25,14.25,700,8.38692459011731,8.38692459011731,8.24801072527064,8.24801072527064,1209.38252049529,0.0,1.0
2005-09-23,14.4,14.45,14.4,14.4,7300,8.33483189079981,8.36377227930953,8.33483189079981,8.33483189079981,12612.1319994509,0.0,1.0
2005-09-26,14.4,14.49,14.18,14.42,11100,8.33483189079981,8.38692459011731,8.20749418135703,8.3464080462037,19177.3513964253,0.0,1.0
2005-09-27,14.44,14.54,14.44,14.48,3300,8.35798420160758,8.41586497862703,8.35798420160758,8.38113651241536,5701.3747394778,0.0,1.0
2005-09-28,14.5,14.589,14.5,14.54,400,8.39271266781925,8.44422655936656,8.39271266781925,8.41586497862703,691.075725997309,0.0,1.0
2005-09-29,14.8945,14.8945,14.54,14.54,1000,8.62105233316095,8.62105233316095,8.41586497862703,8.41586497862703,1727.68931499327,0.0,1.0
2005-09-30,15.02,15.51,15.02,15.51,900,8.69369270832035,8.97730851571563,8.69369270832035,8.97730851571563,1554.92038349395,0.0,1.0
2005-10-03,15.0,15.47,15.0,15.47,1500,8.68211655291647,8.95415620490785,8.68211655291647,8.95415620490785,2591.53397248991,0.0,1.0
2005-10-04,14.51,15.0,14.51,15.0,2600,8.39850074552119,8.68211655291647,8.39850074552119,8.68211655291647,4491.99221898251,0.0,1.0
2005-10-05,14.85,14.85,14.85,14.85,700,8.5952953873873,8.5952953873873,8.5952953873873,8.5952953873873,1209.38252049529,0.0,1.0
2005-10-06,14.85,14.85,14.85,14.85,300,8.5952953873873,8.5952953873873,8.5952953873873,8.5952953873873,518.306794497982,0.0,1.0
2005-10-07,14.75,14.85,14.56,14.85,1900,8.53741461036786,8.5952953873873,8.42744113403092,8.5952953873873,3282.60969848722,0.0,1.0
2005-10-10,14.54,14.75,14.54,14.74,9000,8.41586497862703,8.53741461036786,8.41586497862703,8.53162653266591,15549.2038349394,0.0,1.0
2005-10-11,14.5401,14.5401,14.5401,14.5401,200,8.41592285940405,8.41592285940405,8.41592285940405,8.41592285940405,345.537862998654,0.0,1.0
2005-10-12,14.75,14.77,14.51,14.51,16900,8.53741461036786,8.54899076577175,8.39850074552119,8.39850074552119,29197.9494233863,0.0,1.0
2005-10-13,14.75,14.78,14.7,14.73,12900,8.53741461036786,8.55477884347369,8.50847422185814,8.52583845496397,22287.1921634132,0.0,1.0
2005-10-14,14.75,14.76,14.7,14.7,2000,8.53741461036786,8.5432026880698,8.50847422185814,8.50847422185814,3455.37862998654,0.0,1.0
2005-10-17,14.7,14.75,14.51,14.51,8900,8.50847422185814,8.53741461036786,8.39850074552119,8.39850074552119,15376.4349034401,0.0,1.0
2005-10-18,14.57,14.75,14.5,14.75,10300,8.43322921173286,8.53741461036786,8.39271266781925,8.53741461036786,17795.1999444307,0.0,1.0
2005-10-19,14.62,14.75,14.51,14.61,6000,8.46216960024258,8.53741461036786,8.39850074552119,8.45638152254064,10366.1358899596,0.0,1.0
2005-10-20,14.59,14.649,14.51,14.5301,5700,8.44480536713675,8.47895502557822,8.39850074552119,8.4101347817021,9847.82909546165,0.0,1.0
2005-10-21,14.49,14.52,14.49,14.52,1700,8.38692459011731,8.40428882322314,8.38692459011731,8.40428882322314,2937.07183548856,0.0,1.0
2005-10-24,14.67,14.68,14.49,14.49,1900,8.4911099887523,8.49689806645425,8.38692459011731,8.38692459011731,3282.60969848722,0.0,1.0
2005-10-25,14.67,14.67,14.67,14.67,0,8.4911099887523,8.4911099887523,8.4911099887523,8.4911099887523,0,0.0,1.0
2005-10-26,14.49,14.49,14.49,14.49,1000,8.38692459011731,8.38692459011731,8.38692459011731,8.38692459011731,1727.68931499327,0.0,1.0
2005-10-27,14.95,14.95,14.45,14.49,14000,8.65317616440674,8.65317616440674,8.36377227930953,8.38692459011731,24187.6504099058,0.0,1.0
2005-10-28,14.5,14.85,14.3901,14.3901,4300,8.39271266781925,8.5952953873873,8.32910169387488,8.32910169387488,7429.06405447107,0.0,1.0
2005-10-31,14.6,14.78,14.32,14.65,7000,8.45059344483869,8.55477884347369,8.28852726918425,8.47953383334841,12093.8252049529,0.0,1.0
2005-11-01,14.32,14.4301,14.32,14.43,1200,8.28852726918425,8.35225400468266,8.28852726918425,8.35219612390564,2073.22717799193,0.0,1.0
2005-11-02,14.32,14.32,14.32,14.32,0,8.28852726918425,8.28852726918425,8.28852726918425,8.28852726918425,0,0.0,1.0
2005-11-03,14.33,14.53,14.33,14.45,2000,8.2943153468862,8.41007690092508,8.2943153468862,8.36377227930953,3455.37862998654,0.0,1.0
2005-11-04,14.33,14.33,14.33,14.33,0,8.2943153468862,8.2943153468862,8.2943153468862,8.2943153468862,0,0.0,1.0
2005-11-07,14.32,14.75,14.32,14.74,900,8.28852726918425,8.53741461036786,8.28852726918425,8.53162653266591,1554.92038349395,0.0,1.0
2005-11-08,14.56,14.56,14.31,14.32,1600,8.42744113403092,8.42744113403092,8.28273919148231,8.28852726918425,2764.30290398923,0.0,1.0
2005-11-09,14.2,14.36,14.2,14.36,2500,8.21907033676092,8.31167957999203,8.21907033676092,8.31167957999203,4319.22328748318,0.0,1.0
2005-11-10,14.2,14.2,14.2,14.2,0,8.21907033676092,8.21907033676092,8.21907033676092,8.21907033676092,0,0.0,1.0
2005-11-11,14.2,14.4,14.2,14.4,1700,8.21907033676092,8.33483189079981,8.21907033676092,8.33483189079981,2937.07183548856,0.0,1.0
2005-11-14,14.1201,14.64,14.1201,14.58,2200,8.17282359592239,8.47374575564647,8.17282359592239,8.4390172894348,3800.9164929852,0.0,1.0
2005-11-15,14.2,14.22,14.02,14.14,2600,8.21907033676092,8.23064649216481,8.11488493812592,8.18434187054926,4491.99221898251,0.0,1.0
2005-11-16,14.1,14.1,14.0201,14.0301,400,8.16118955974148,8.16118955974148,8.11494281890294,8.12073089660489,691.075725997309,0.0,1.0
2005-11-17,14.1,14.1,14.1,14.1,0,8.16118955974148,8.16118955974148,8.16118955974148,8.16118955974148,0,0.0,1.0
2005-11-18,13.9,14.01,13.9,14.01,200,8.04542800570259,8.10909686042398,8.04542800570259,8.10909686042398,345.537862998655,0.0,1.0
2005-11-21,14.05,14.22,14.05,14.05,800,8.13224917123176,8.23064649216481,8.13224917123176,8.13224917123176,1382.15145199462,0.0,1.0
2005-11-22,14.02,14.1,14.02,14.02,900,8.11488493812592,8.16118955974148,8.11488493812592,8.11488493812592,1554.92038349395,0.0,1.0
2005-11-23,14.09,14.09,13.56,13.56,600,8.15540148203953,8.15540148203953,7.84863336383648,7.84863336383648,1036.61358899596,0.0,1.0
2005-11-25,14.09,14.09,14.09,14.09,0,8.15540148203953,8.15540148203953,8.15540148203953,8.15540148203953,0,0.0,1.0
2005-11-28,14.1,14.1,14.1,14.1,400,8.16118955974148,8.16118955974148,8.16118955974148,8.16118955974148,691.075725997309,0.0,1.0
2005-11-29,14.3,14.3,14.3,14.3,2700,8.27695111378037,8.27695111378037,8.27695111378037,8.27695111378037,4664.76115048183,0.0,1.0
2005-11-30,13.97,13.97,13.9,13.9,700,8.0859445496162,8.0859445496162,8.04542800570259,8.04542800570259,1209.38252049529,0.0,1.0
2005-12-01,14.0,14.05,13.9,13.9,1100,8.10330878272203,8.13224917123176,8.04542800570259,8.04542800570259,1900.4582464926,0.0,1.0
2005-12-02,14.35,14.35,14.35,14.35,200,8.30589150229009,8.30589150229009,8.30589150229009,8.30589150229009,345.537862998654,0.0,1.0
2005-12-05,14.21,14.5,14.1,14.5,5800,8.22485841446287,8.39271266781925,8.16118955974148,8.39271266781925,10020.598026961,0.0,1.0
2005-12-06,14.46,15.0,14.28,14.85,5100,8.36956035701147,8.68211655291647,8.26537495837647,8.5952953873873,8811.21550646569,0.0,1.0
2005-12-07,14.31,14.5,14.31,14.5,400,8.28273919148231,8.39271266781925,8.28273919148231,8.39271266781925,691.075725997309,0.0,1.0
2005-12-08,14.35,14.35,14.15,14.31,1700,8.30589150229009,8.30589150229009,8.1901299482512,8.28273919148231,2937.07183548856,0.0,1.0
2005-12-09,14.35,14.5,14.35,14.5,700,8.30589150229009,8.39271266781925,8.30589150229009,8.39271266781925,1209.38252049529,0.0,1.0
2005-12-12,14.3,14.5,14.3,14.5,7900,8.27695111378037,8.39271266781925,8.27695111378037,8.39271266781925,13648.7455884468,0.0,1.0
2005-12-13,14.2,14.2,14.2,14.2,200,8.21907033676092,8.21907033676092,8.21907033676092,8.21907033676092,345.537862998655,0.0,1.0
2005-12-14,14.5,14.5,14.5,14.5,100,8.39271266781925,8.39271266781925,8.39271266781925,8.39271266781925,172.768931499327,0.0,1.0
2005-12-15,14.49,14.5,14.2,14.2,1800,8.38692459011731,8.39271266781925,8.21907033676092,8.21907033676092,3109.84076698789,0.0,1.0
2005-12-16,14.1,14.5,14.1,14.22,26800,8.16118955974148,8.39271266781925,8.16118955974148,8.23064649216481,46302.0736418197,0.0,1.0
2005-12-19,14.34,14.34,14.135,14.2,3900,8.30010342458814,8.30010342458814,8.18144783169828,8.21907033676092,6737.98832847376,0.0,1.0
2005-12-20,14.21,14.21,13.94,13.94,2800,8.30010342458814,8.30010342458814,8.14239561849111,8.14239561849111,4793.67520676097,0.13,1.0
2005-12-21,14.06,14.09,13.95,14.0,21000,8.21248797675646,8.2300110663228,8.14823664834656,8.17744179762379,35952.5640507073,0.0,1.0
2005-12-22,14.2,14.2,13.97,13.97,7600,8.2942623947327,8.2942623947327,8.15991870805745,8.15991870805745,13011.4041326369,0.0,1.0
2005-12-23,14.19,14.2,14.16,14.2,1200,8.28842136487725,8.2942623947327,8.27089827531091,8.2942623947327,2054.43223146899,0.0,1.0
2005-12-27,13.98,14.06,13.95,13.95,3800,8.16575973791289,8.21248797675646,8.14823664834656,8.14823664834656,6505.70206631846,0.0,1.0
2005-12-28,14.25,14.25,14.25,14.25,600,8.32346754400993,8.32346754400993,8.32346754400993,8.32346754400993,1027.21611573449,0.0,1.0
2005-12-29,14.15,14.36,14.0,14.0,1400,8.26505724545547,8.38771887241983,8.17744179762379,8.17744179762379,2396.83760338048,0.0,1.0
2005-12-30,14.07,14.29,13.95,14.0,1600,8.2183290066119,8.34683166343171,8.14823664834656,8.17744179762379,2739.24297529198,0.0,1.0
2006-01-03,14.4,14.4,13.95,13.9501,16600,8.41108299184161,8.41108299184161,8.14823664834656,8.14829505864511,28419.6458686543,0.0,1.0
2006-01-04,14.25,14.4,14.07,14.4,5700,8.32346754400993,8.41108299184161,8.2183290066119,8.41108299184161,9758.55309947768,0.0,1.0
2006-01-05,14.0,14.14,14.0,14.12,2200,8.17744179762379,8.25921621560002,8.17744179762379,8.24753415588913,3766.45909102647,0.0,1.0
2006-01-06,13.97,14.1,13.95,13.9501,13300,8.15991870805745,8.23585209617824,8.14823664834656,8.14829505864511,22769.9572321146,0.0,1.0
2006-01-09,13.97,14.05,13.95,14.05,18900,8.15991870805745,8.20664694690101,8.14823664834656,8.20664694690101,32357.3076456365,0.0,1.0
2006-01-10,14.6,14.6,13.9,13.9,15600,8.52790358895052,8.52790358895052,8.11903149906933,8.11903149906933,26707.6190090968,0.0,1.0
2006-01-11,14.489,14.489,14.29,14.29,2100,8.46306815755507,8.46306815755507,8.34683166343171,8.34683166343171,3595.25640507073,0.0,1.0
2006-01-12,14.26,14.489,14.26,14.489,2200,8.32930857386537,8.46306815755507,8.32930857386537,8.46306815755507,3766.45909102648,0.0,1.0
2006-01-13,14.26,14.26,14.16,14.26,400,8.32930857386537,8.32930857386537,8.27089827531091,8.32930857386537,684.810743822996,0.0,1.0
2006-01-17,14.25,14.25,13.98,13.98,700,8.32346754400993,8.32346754400993,8.16575973791289,8.16575973791289,1198.41880169024,0.0,1.0
2006-01-18,14.18,14.18,13.95,13.9601,1200,8.28258033502181,8.28258033502181,8.14823664834656,8.15413608850056,2054.43223146899,0.0,1.0
2006-01-19,14.48,14.75,14.02,14.02,2600,8.45781123068517,8.6155190367822,8.18912385733468,8.18912385733468,4451.26983484947,0.0,1.0
2006-01-20,14.499,14.499,14.0,14.0,1300,8.46890918741052,8.46890918741052,8.17744179762379,8.17744179762379,2225.63491742474,0.0,1.0
2006-01-23,14.4,14.4,14.06,14.06,700,8.41108299184161,8.41108299184161,8.21248797675646,8.21248797675646,1198.41880169024,0.0,1.0
2006-01-24,14.5,14.5,14.5,14.5,1700,8.46949329039606,8.46949329039606,8.46949329039606,8.46949329039606,2910.44566124773,0.0,1.0
2006-01-25,14.2799,14.2799,13.87,14.05,3500,8.34093222327771,8.34093222327771,8.10150840950299,8.20664694690101,5992.09400845121,0.0,1.0
2006-01-26,14.25,14.26,14.14,14.2599,800,8.32346754400993,8.32930857386537,8.25921621560002,8.32925016356682,1369.62148764599,0.0,1.0
2006-01-27,14.1,14.35,14.1,14.35,2000,8.23585209617824,8.38187784256438,8.23585209617824,8.38187784256438,3424.05371911498,0.0,1.0
2006-01-30,14.1201,14.35,14.1101,14.3499,900,8.24759256618769,8.38187784256438,8.24175153633224,8.38181943226583,1540.82417360174,0.0,1.0
2006-01-31,14.397,14.4399,14.15,14.35,800,8.40933068288498,8.43438870096484,8.26505724545547,8.38187784256438,1369.62148764599,0.0,1.0
2006-02-01,14.4,14.4,14.4,14.4,0,8.41108299184161,8.41108299184161,8.41108299184161,8.41108299184161,0,0.0,1.0
2006-02-02,14.25,14.26,14.25,14.25,400,8.32346754400993,8.32930857386537,8.32346754400993,8.32346754400993,684.810743822995,0.0,1.0
2006-02-03,14.42,14.42,14.42,14.42,100,8.4227650515525,8.4227650515525,8.4227650515525,8.4227650515525,171.202685955749,0.0,1.0
2006-02-06,14.28,14.57,14.28,14.45,1000,8.34099063357626,8.51038049938418,8.34099063357626,8.44028814111884,1712.02685955749,0.0,1.0
2006-02-07,14.39,14.39,14.39,14.39,100,8.40524196198616,8.40524196198616,8.40524196198616,8.40524196198616,171.202685955749,0.0,1.0
2006-02-08,14.28,14.39,14.28,14.39,500,8.34099063357626,8.40524196198616,8.34099063357626,8.40524196198616,856.013429778745,0.0,1.0
2006-02-09,14.2932,14.48,14.28,14.28,1800,8.34870079298545,8.45781123068517,8.34099063357626,8.34099063357626,3081.64834720348,0.0,1.0
2006-02-10,14.28,14.31,14.28,14.3,2700,8.34099063357626,8.3585137231426,8.34099063357626,8.35267269328715,4622.47252080522,0.0,1.0
2006-02-13,14.28,14.28,14.28,14.28,1900,8.34099063357626,8.34099063357626,8.34099063357626,8.34099063357626,3252.85103315923,0.0,1.0
2006-02-14,14.28,14.28,14.28,14.28,0,8.34099063357626,8.34099063357626,8.34099063357626,8.34099063357626,0,0.0,1.0
2006-02-15,14.29,14.462,14.28,14.28,400,8.34683166343171,8.44729737694537,8.34099063357626,8.34099063357626,684.810743822996,0.0,1.0
2006-02-16,14.49,14.49,14.28,14.28,700,8.46365226054062,8.46365226054062,8.34099063357626,8.34099063357626,1198.41880169024,0.0,1.0
2006-02-17,14.15,14.29,14.15,14.28,2200,8.26505724545547,8.34683166343171,8.26505724545547,8.34099063357626,3766.45909102648,0.0,1.0
2006-02-21,14.15,14.2,14.15,14.2,700,8.26505724545547,8.2942623947327,8.26505724545547,8.2942623947327,1198.41880169024,0.0,1.0
2006-02-22,14.2,14.2,14.15,14.2,500,8.2942623947327,8.2942623947327,8.26505724545547,8.2942623947327,856.013429778744,0.0,1.0
2006-02-23,14.22,14.22,14.22,14.22,200,8.30594445444359,8.30594445444359,8.30594445444359,8.30594445444359,342.405371911498,0.0,1.0
2006-02-24,14.15,14.21,14.15,14.21,200,8.26505724545547,8.30010342458814,8.26505724545547,8.30010342458814,342.405371911498,0.0,1.0
2006-02-27,14.15,14.29,14.15,14.15,700,8.26505724545547,8.34683166343171,8.26505724545547,8.26505724545547,1198.41880169024,0.0,1.0
2006-02-28,14.15,14.235,14.15,14.15,2200,8.26505724545547,8.31470599922676,8.26505724545547,8.26505724545547,3766.45909102648,0.0,1.0
2006-03-01,14.41,14.434,14.15,14.22,17700,8.41692402169705,8.43094249335012,8.26505724545547,8.30594445444359,30302.8754141676,0.0,1.0
2006-03-02,14.15,14.5,14.15,14.5,1400,8.26505724545547,8.46949329039606,8.26505724545547,8.46949329039606,2396.83760338048,0.0,1.0
2006-03-03,14.2,14.25,14.15,14.17,4500,8.2942623947327,8.32346754400993,8.26505724545547,8.27673930516636,7704.1208680087,0.0,1.0
2006-03-06,14.37,14.84,14.1,14.1,4000,8.39355990227527,8.66808830548121,8.23585209617824,8.23585209617824,6848.10743822996,0.0,1.0
2006-03-07,14.3,14.3,14.19,14.19,400,8.35267269328715,8.35267269328715,8.28842136487725,8.28842136487725,684.810743822996,0.0,1.0
2006-03-08,14.1,14.3,14.1,14.3,700,8.23585209617824,8.35267269328715,8.23585209617824,8.35267269328715,1198.41880169024,0.0,1.0
2006-03-09,14.16,14.16,14.16,14.16,200,8.27089827531091,8.27089827531091,8.27089827531091,8.27089827531091,342.405371911498,0.0,1.0
2006-03-10,14.2399,14.25,14.1,14.25,2100,8.31756810385593,8.32346754400993,8.23585209617824,8.32346754400993,3595.25640507073,0.0,1.0
2006-03-13,14.0,14.18,14.0,14.13,8600,8.17744179762379,8.28258033502181,8.17744179762379,8.25337518574458,14723.4309921944,0.0,1.0
2006-03-14,14.1,14.3,14.1,14.3,4000,8.23585209617824,8.35267269328715,8.23585209617824,8.35267269328715,6848.10743822996,0.0,1.0
2006-03-15,14.1,14.72,13.67,14.1,2200,8.31178548429903,8.6772682502753,8.05830550144452,8.31178548429903,3732.05011830452,0.13,1.0
2006-03-16,13.75,14.29,13.75,14.1,2800,8.10546456802211,8.42378826742079,8.10546456802211,8.31178548429903,4749.88196875121,0.0,1.0
2006-03-17,13.81,13.9,13.81,13.9,2000,8.1408338679553,8.19388781785508,8.1408338679553,8.19388781785508,3392.77283482229,0.0,1.0
2006-03-20,13.81,13.9,13.81,13.9,6500,8.1408338679553,8.19388781785508,8.1408338679553,8.19388781785508,11026.5117131724,0.0,1.0
2006-03-21,13.9,13.9,13.89,13.89,200,8.19388781785508,8.19388781785508,8.18799293453288,8.18799293453288,339.277283482229,0.0,1.0
2006-03-22,13.9,13.9,13.77,13.77,4100,8.19388781785508,8.19388781785508,8.1172543346665,8.1172543346665,6955.18431138569,0.0,1.0
2006-03-23,14.0,14.0,14.0,14.0,100,8.25283665107706,8.25283665107706,8.25283665107706,8.25283665107706,169.638641741114,0.0,1.0
2006-03-24,13.85,13.85,13.85,13.85,500,8.16441340124409,8.16441340124409,8.16441340124409,8.16441340124409,848.193208705572,0.0,1.0
2006-03-27,13.85,13.925,13.83,13.925,15500,8.16441340124409,8.20862502616057,8.15262363459969,8.20862502616057,26293.9894698727,0.0,1.0
2006-03-28,13.85,13.985,13.81,13.985,8700,8.16441340124409,8.24399432609376,8.1408338679553,8.24399432609376,14758.561831477,0.0,1.0
2006-03-29,13.85,13.95,13.81,13.95,12900,8.16441340124409,8.22336223446606,8.1408338679553,8.22336223446606,21883.3847846038,0.0,1.0
2006-03-30,13.76,13.99,13.76,13.99,1500,8.11135945134431,8.24694176775486,8.11135945134431,8.24694176775486,2544.57962611672,0.0,1.0
2006-03-31,13.8,13.84,13.75,13.84,3000,8.1349389846331,8.15851851792189,8.10546456802211,8.15851851792189,5089.15925223343,0.0,1.0
2006-04-03,13.75,13.822,13.72,13.75,4200,8.10546456802211,8.14790772794193,8.08777991805551,8.10546456802211,7124.82295312681,0.0,1.0
2006-04-04,13.75,13.75,13.61,13.61,2000,8.10546456802211,8.10546456802211,8.02293620151134,8.02293620151134,3392.77283482229,0.0,1.0
2006-04-05,13.65,14.1,13.52,13.52,9200,8.04651573480013,8.31178548429903,7.96988225161156,7.96988225161156,15606.7550401825,0.0,1.0
2006-04-06,13.75,13.75,13.65,13.75,16300,8.10546456802211,8.10546456802211,8.04651573480013,8.10546456802211,27651.0986038017,0.0,1.0
2006-04-07,13.7201,13.8,13.69,13.69,500,8.08783886688874,8.1349389846331,8.07009526808892,8.07009526808892,848.193208705572,0.0,1.0
2006-04-10,13.66,13.75,13.66,13.72,1500,8.05241061812233,8.10546456802211,8.05241061812233,8.08777991805551,2544.57962611672,0.0,1.0
2006-04-11,13.68,13.68,13.5601,13.65,3800,8.06420038476672,8.06420038476672,7.99352073373357,8.04651573480013,6446.26838616235,0.0,1.0
2006-04-12,13.56,13.65,13.56,13.58,2000,7.99346178490035,8.04651573480013,7.99346178490035,8.00525155154474,3392.77283482229,0.0,1.0
2006-04-13,13.25,13.5501,13.25,13.5501,230400,7.81072040191221,7.98762585041137,7.81072040191221,7.98762585041137,390847.430571528,0.0,1.0
2006-04-17,13.53,13.65,13.3701,13.3701,7300,7.97577713493375,8.04651573480013,7.88151795061181,7.88151795061181,12383.6208471014,0.0,1.0
2006-04-18,13.7,13.75,13.53,13.53,8000,8.07599015141112,8.10546456802211,7.97577713493375,7.97577713493375,13571.0913392892,0.0,1.0
2006-04-19,13.5,13.65,13.5,13.65,11500,7.95809248496716,8.04651573480013,7.95809248496716,8.04651573480013,19508.4438002282,0.0,1.0
2006-04-20,13.72,13.85,13.72,13.8,12100,8.08777991805551,8.16441340124409,8.08777991805551,8.1349389846331,20526.2756506749,0.0,1.0
2006-04-21,13.78,13.78,13.66,13.68,7500,8.1231492179887,8.1231492179887,8.05241061812233,8.06420038476672,12722.8981305836,0.0,1.0
2006-04-24,13.65,13.71,13.65,13.7,1800,8.04651573480013,8.08188503473332,8.04651573480013,8.07599015141112,3053.49555134006,0.0,1.0
2006-04-25,13.64,13.7,13.64,13.6401,6800,8.04062085147793,8.07599015141112,8.04062085147793,8.04067980031115,11535.4276383958,0.0,1.0
2006-04-26,13.7,13.7,13.6,13.7,1300,8.07599015141112,8.07599015141112,8.01704131818914,8.07599015141112,2205.30234263449,0.0,1.0
2006-04-27,13.7,13.7,13.69,13.69,5600,8.07599015141112,8.07599015141112,8.07009526808892,8.07009526808892,9499.76393750241,0.0,1.0
2006-04-28,13.55,13.75,13.55,13.75,10100,7.98756690157815,8.10546456802211,7.98756690157815,8.10546456802211,17133.5028158526,0.0,1.0
2006-05-01,13.41,13.55,13.41,13.5,2500,7.90503853506738,7.98756690157815,7.90503853506738,7.95809248496716,4240.96604352786,0.0,1.0
2006-05-02,13.46,13.589,13.3,13.589,8600,7.93451295167837,8.01055694653472,7.8401948185232,8.01055694653472,14588.9231897358,0.0,1.0
2006-05-03,13.52,13.58,13.47,13.58,3200,7.96988225161156,8.00525155154474,7.94040783500057,8.00525155154474,5428.43653571566,0.0,1.0
2006-05-04,13.4,13.4,13.21,13.4,8800,7.89914365174518,7.89914365174518,7.78714086862342,7.89914365174518,14928.2004732181,0.0,1.0
2006-05-05,13.4,13.4,13.4,13.4,1000,7.89914365174518,7.89914365174518,7.89914365174518,7.89914365174518,1696.38641741115,0.0,1.0
2006-05-08,13.27,13.5,13.22,13.31,3700,7.82251016855661,7.95809248496716,7.79303575194562,7.8460897018454,6276.62974442124,0.0,1.0
2006-05-09,13.34,13.34,13.34,13.34,3300,7.86377435181199,7.86377435181199,7.86377435181199,7.86377435181199,5598.07517745678,0.0,1.0
2006-05-10,13.41,13.6,13.4,13.4,2100,7.90503853506738,8.01704131818914,7.89914365174518,7.89914365174518,3562.4114765634,0.0,1.0
2006-05-11,13.28,13.6,13.28,13.42,3800,7.82840505187881,8.01704131818914,7.82840505187881,7.91093341838958,6446.26838616235,0.0,1.0
2006-05-12,13.3,13.58,13.3,13.58,600,7.8401948185232,8.00525155154474,7.8401948185232,8.00525155154474,1017.83185044669,0.0,1.0
2006-05-15,13.42,13.42,13.4,13.4,800,7.91093341838958,7.91093341838958,7.89914365174518,7.89914365174518,1357.10913392892,0.0,1.0
2006-05-16,13.5,13.5,13.3,13.3,1900,7.95809248496716,7.95809248496716,7.8401948185232,7.8401948185232,3223.13419308118,0.0,1.0
2006-05-17,13.07,13.45,12.45,13.27,2500,7.70461250211265,7.92861806835617,7.33912973613638,7.82251016855661,4240.96604352786,0.0,1.0
2006-05-18,13.0,13.0,12.01,13.0,7600,7.66334831885727,7.66334831885727,7.07975486995967,7.66334831885727,12892.5367723247,0.0,1.0
2006-05-19,13.0,13.066,12.99,13.05,6900,7.66334831885727,7.70225454878377,7.65745343553507,7.69282273546825,11705.0662801369,0.0,1.0
2006-05-22,13.0,13.0,12.87,13.0,4300,7.66334831885727,7.66334831885727,7.58671483566869,7.66334831885727,7294.46159486792,0.0,1.0
2006-05-23,13.2,13.398,12.976,13.0,1600,7.78124598530122,7.89796467508074,7.64920059888399,7.66334831885727,2714.21826785783,0.0,1.0
2006-05-24,13.17,13.18,13.12,13.12,700,7.76356133533463,7.76945621865683,7.73408691872364,7.73408691872364,1187.4704921878,0.0,1.0
2006-05-25,13.2,13.2,13.17,13.17,3100,7.78124598530122,7.78124598530122,7.76356133533463,7.76356133533463,5258.79789397455,0.0,1.0
2006-05-26,13.2,13.2,13.2,13.2,1100,7.78124598530122,7.78124598530122,7.78124598530122,7.78124598530122,1866.02505915226,0.0,1.0
2006-05-30,13.01,13.01,13.01,13.01,200,7.66924320217946,7.66924320217946,7.66924320217946,7.66924320217946,339.277283482229,0.0,1.0
2006-05-31,13.2,13.2,13.0,13.0,1200,7.78124598530122,7.78124598530122,7.66334831885727,7.66334831885727,2035.66370089337,0.0,1.0
2006-06-01,13.4,13.4,13.3,13.3,500,7.89914365174518,7.89914365174518,7.8401948185232,7.8401948185232,848.193208705573,0.0,1.0
2006-06-02,12.91,12.93,12.91,12.93,600,7.61029436895748,7.62208413560188,7.61029436895748,7.62208413560188,1017.83185044669,0.0,1.0
2006-06-05,13.42,13.42,12.8,12.8,700,7.91093341838958,7.91093341838958,7.54545065241331,7.54545065241331,1187.4704921878,0.0,1.0
2006-06-06,12.9,12.9,12.9,12.9,500,7.60439948563529,7.60439948563529,7.60439948563529,7.60439948563529,848.193208705572,0.0,1.0
2006-06-07,13.15,13.24,12.99,13.22,1900,7.75177156869023,7.80482551859001,7.65745343553507,7.79303575194562,3223.13419308118,0.0,1.0
2006-06-08,13.07,13.07,13.03,13.07,1500,7.70461250211265,7.70461250211265,7.68103296882386,7.70461250211265,2544.57962611672,0.0,1.0
2006-06-09,13.05,13.2,13.0,13.03,9000,7.69282273546825,7.78124598530122,7.66334831885727,7.68103296882386,15267.4777567003,0.0,1.0
2006-06-12,13.0,13.27,12.8,13.19,17700,7.66334831885727,7.82251016855661,7.54545065241331,7.77535110197902,30026.0395881773,0.0,1.0
2006-06-13,13.0671,13.0671,13.0,13.0,1100,7.70290298594921,7.70290298594921,7.66334831885727,7.66334831885727,1866.02505915226,0.0,1.0
2006-06-14,12.98,13.079,12.81,13.0,7300,7.72819203540144,7.78713587295959,7.62697534464503,7.74009988137279,12260.8236914856,0.13,1.0
2006-06-15,13.05,13.05,12.96,12.96,4000,7.76986949630114,7.76986949630114,7.7162841894301,7.7162841894301,6718.25955697839,0.0,1.0
2006-06-16,13.05,13.05,13.05,13.05,11000,7.76986949630114,7.76986949630114,7.76986949630114,7.76986949630114,18475.2137816906,0.0,1.0
2006-06-19,12.88,13.08,12.86,13.079,2800,7.66865280554473,7.78773126525816,7.65674495957339,7.78713587295959,4702.78168988487,0.0,1.0
2006-06-20,12.95,13.0,12.95,12.95,1200,7.71033026644443,7.74009988137279,7.71033026644443,7.71033026644443,2015.47786709352,0.0,1.0
2006-06-21,13.0,13.0,12.95,12.95,3400,7.74009988137279,7.74009988137279,7.71033026644443,7.71033026644443,5710.52062343163,0.0,1.0
2006-06-22,12.989,12.989,12.9,12.9,1200,7.73355056608855,7.73355056608855,7.68056065151607,7.68056065151607,2015.47786709352,0.0,1.0
2006-06-23,13.089,13.089,13.089,13.089,600,7.79308979594526,7.79308979594526,7.79308979594526,7.79308979594526,1007.73893354676,0.0,1.0
2006-06-26,12.94,13.1,12.94,13.1,400,7.70437634345876,7.7996391112295,7.70437634345876,7.7996391112295,671.825955697838,0.0,1.0
2006-06-27,12.8,12.983,12.8,12.81,700,7.62102142165936,7.72997821229714,7.62102142165936,7.62697534464503,1175.69542247122,0.0,1.0
2006-06-28,12.94,13.0,12.94,12.94,1100,7.70437634345876,7.74009988137279,7.70437634345876,7.70437634345876,1847.52137816906,0.0,1.0
2006-06-29,13.0,13.0,13.0,13.0,400,7.74009988137279,7.74009988137279,7.74009988137279,7.74009988137279,671.825955697838,0.0,1.0
2006-06-30,13.0,13.0,12.98,13.0,1300,7.74009988137279,7.74009988137279,7.72819203540144,7.74009988137279,2183.43435601798,0.0,1.0
2006-07-03,13.0,13.1,12.8,12.92,2500,7.74009988137279,7.7996391112295,7.62102142165936,7.69246849748741,4198.91222311149,0.0,1.0
2006-07-05,12.75,12.81,12.61,12.81,1800,7.591251806731,7.62697534464503,7.5078968849316,7.62697534464503,3023.21680064027,0.0,1.0
2006-07-06,12.76,12.76,12.74,12.74,500,7.59720572971667,7.59720572971667,7.58529788374533,7.58529788374533,839.782444622299,0.0,1.0
2006-07-07,12.98,12.99,12.72,12.98,7400,7.72819203540144,7.73414595838711,7.57339003777399,7.72819203540144,12428.78018041,0.0,1.0
2006-07-10,12.85,12.85,12.85,12.85,300,7.65079103658771,7.65079103658771,7.65079103658771,7.65079103658771,503.869466773379,0.0,1.0
2006-07-11,12.5,12.85,12.5,12.85,4100,7.44240373208922,7.65079103658771,7.44240373208922,7.65079103658771,6886.21604590284,0.0,1.0
2006-07-12,12.75,12.78,12.5,12.78,14800,7.591251806731,7.60911357568802,7.44240373208922,7.60911357568802,24857.56036082,0.0,1.0
2006-07-13,12.75,12.75,12.75,12.75,0,7.591251806731,7.591251806731,7.591251806731,7.591251806731,0,0.0,1.0
2006-07-14,12.72,12.74,12.72,12.74,800,7.57339003777399,7.58529788374533,7.57339003777399,7.58529788374533,1343.65191139568,0.0,1.0
2006-07-17,12.75,12.8,12.72,12.72,2300,7.591251806731,7.62102142165936,7.57339003777399,7.57339003777399,3862.99924526257,0.0,1.0
2006-07-18,12.75,12.82,12.51,12.8,4900,7.591251806731,7.6329292676307,7.44835765507489,7.62102142165936,8229.86795729853,0.0,1.0
2006-07-19,12.83,12.83,12.56,12.56,1000,7.63888319061637,7.63888319061637,7.47812727000325,7.47812727000325,1679.5648892446,0.0,1.0
2006-07-20,12.83,12.83,12.83,12.83,0,7.63888319061637,7.63888319061637,7.63888319061637,7.63888319061637,0,0.0,1.0
2006-07-21,12.8,12.8,12.6,12.6,2700,7.62102142165936,7.62102142165936,7.50194296194593,7.50194296194593,4534.82520096041,0.0,1.0
2006-07-24,12.62,12.84,12.61,12.72,1900,7.51385080791727,7.64483711360204,7.5078968849316,7.57339003777399,3191.17328956474,0.0,1.0
2006-07-25,12.72,12.82,12.72,12.82,500,7.57339003777399,7.6329292676307,7.57339003777399,7.6329292676307,839.782444622298,0.0,1.0
2006-07-26,12.839,12.839,12.839,12.839,400,7.64424172130348,7.64424172130348,7.64424172130348,7.64424172130348,671.825955697838,0.0,1.0
2006-07-27,12.46,12.69,12.18,12.69,2400,7.41858804014653,7.55552826881697,7.25187819654773,7.55552826881697,4030.95573418703,0.0,1.0
2006-07-28,12.45,12.45,12.29,12.37,4600,7.41263411716086,7.41263411716086,7.31737134939012,7.36500273327549,7725.99849052514,0.0,1.0
2006-07-31,12.45,12.4542,12.45,12.4542,300,7.41263411716086,7.41513476481484,7.41263411716086,7.41513476481484,503.869466773379,0.0,1.0
2006-08-01,12.75,12.75,12.36,12.49,2100,7.591251806731,7.591251806731,7.35904881028982,7.43644980910355,3527.08626741365,0.0,1.0
2006-08-02,12.75,12.75,12.72,12.75,6500,7.591251806731,7.591251806731,7.57339003777399,7.591251806731,10917.1717800899,0.0,1.0
2006-08-03,12.75,12.75,12.02,12.75,2900,7.591251806731,7.591251806731,7.15661542877699,7.591251806731,4870.73817880933,0.0,1.0
2006-08-04,12.6981,12.6981,12.46,12.46,200,7.56035094643537,7.56035094643537,7.41858804014653,7.41858804014653,335.912977848919,0.0,1.0
2006-08-07,12.85,13.056,12.53,12.85,4000,7.65079103658771,7.77344185009254,7.46026550104623,7.65079103658771,6718.25955697839,0.0,1.0
2006-08-08,12.85,12.85,12.85,12.85,0,7.65079103658771,7.65079103658771,7.65079103658771,7.65079103658771,0,0.0,1.0
2006-08-09,12.75,13.25,12.49,13.23,7400,7.591251806731,7.88894795601457,7.43644980910355,7.87704011004323,12428.78018041,0.0,1.0
2006-08-10,12.62,12.73,12.5,12.5,1800,7.51385080791727,7.57934396075966,7.44240373208922,7.44240373208922,3023.21680064028,0.0,1.0
2006-08-11,12.74,12.75,12.74,12.74,400,7.58529788374533,7.591251806731,7.58529788374533,7.58529788374533,671.825955697839,0.0,1.0
2006-08-14,12.75,12.75,12.75,12.75,800,7.591251806731,7.591251806731,7.591251806731,7.591251806731,1343.65191139568,0.0,1.0
2006-08-15,12.81,13.0,12.5805,13.0,2000,7.62697534464503,7.74009988137279,7.49033281212387,7.74009988137279,3359.12977848919,0.0,1.0
2006-08-16,12.95,13.02,12.6896,13.02,10800,7.71033026644443,7.75200772734413,7.55529011189755,7.75200772734413,18139.3008038416,0.0,1.0
2006-08-17,12.95,12.95,12.95,12.95,0,7.71033026644443,7.71033026644443,7.71033026644443,7.71033026644443,0,0.0,1.0
2006-08-18,12.7,12.95,12.6,12.95,1200,7.56148219180264,7.71033026644443,7.50194296194593,7.71033026644443,2015.47786709352,0.0,1.0
2006-08-21,12.89,12.95,12.682,12.9,3600,7.6746067285304,7.71033026644443,7.55076513042844,7.68056065151607,6046.43360128055,0.0,1.0
2006-08-22,12.92,12.92,12.62,12.74,6500,7.69246849748741,7.69246849748741,7.51385080791727,7.58529788374533,10917.1717800899,0.0,1.0
2006-08-23,12.92,12.92,12.92,12.92,0,7.69246849748741,7.69246849748741,7.69246849748741,7.69246849748741,0,0.0,1.0
2006-08-24,12.92,12.92,12.92,12.92,0,7.69246849748741,7.69246849748741,7.69246849748741,7.69246849748741,0,0.0,1.0
2006-08-25,12.94,12.95,12.92,12.92,26400,7.70437634345876,7.71033026644443,7.69246849748741,7.69246849748741,44340.5130760573,0.0,1.0
2006-08-28,12.8,13.25,12.77,13.0,3000,7.62102142165936,7.88894795601457,7.60315965270234,7.74009988137279,5038.69466773379,0.0,1.0
2006-08-29,12.75,12.85,12.75,12.85,2000,7.591251806731,7.65079103658771,7.591251806731,7.65079103658771,3359.12977848919,0.0,1.0
2006-08-30,12.9,12.92,12.75,12.75,1800,7.68056065151607,7.69246849748741,7.591251806731,7.591251806731,3023.21680064028,0.0,1.0
2006-08-31,12.7,12.9,12.7,12.9,1300,7.56148219180264,7.68056065151607,7.56148219180264,7.68056065151607,2183.43435601798,0.0,1.0
2006-09-01,12.85,12.9,12.8,12.8,5100,7.65079103658771,7.68056065151607,7.62102142165936,7.62102142165936,8565.78093514745,0.0,1.0
2006-09-05,13.0,13.33,12.86,12.9,6100,7.74009988137279,7.93657933989994,7.65674495957339,7.68056065151607,10245.345824392,0.0,1.0
2006-09-06,13.0,13.0,12.95,12.95,1400,7.74009988137279,7.74009988137279,7.71033026644443,7.71033026644443,2351.39084494243,0.0,1.0
2006-09-07,12.75,12.96,12.64,12.95,4200,7.591251806731,7.7162841894301,7.52575865388862,7.71033026644443,7054.17253482731,0.0,1.0
2006-09-08,12.65,12.75,12.64,12.75,5100,7.53171257687429,7.591251806731,7.52575865388862,7.591251806731,8565.78093514744,0.0,1.0
2006-09-11,12.75,12.93,12.74,12.9,2900,7.591251806731,7.69842242047309,7.58529788374533,7.68056065151607,4870.73817880933,0.0,1.0
2006-09-12,12.84,12.95,12.76,12.76,3200,7.64483711360204,7.71033026644443,7.59720572971667,7.59720572971667,5374.60764558271,0.0,1.0
2006-09-13,12.9,12.96,12.9,12.96,600,7.68056065151607,7.7162841894301,7.68056065151607,7.7162841894301,1007.73893354676,0.0,1.0
2006-09-14,12.94,13.0,12.9,12.95,2400,7.70437634345876,7.74009988137279,7.68056065151607,7.71033026644443,4030.95573418703,0.0,1.0
2006-09-15,13.0,13.11,12.9045,12.99,2400,7.74009988137279,7.80559303421517,7.68323991685962,7.73414595838711,4030.95573418703,0.0,1.0
2006-09-18,13.04,13.3,13.02,13.25,17200,7.76391557331547,7.91871757094293,7.75200772734413,7.88894795601457,28888.5160950071,0.0,1.0
2006-09-19,13.2,13.23,12.96,13.11,11100,7.93657933989994,7.9546170202179,7.79227789735631,7.88246629894608,18461.3539063855,0.13,1.0
2006-09-20,13.17,13.398,13.17,13.25,8100,7.91854165958199,8.05562802999844,7.91854165958199,7.96664214042987,13471.7987965516,0.0,1.0
2006-09-21,13.36,13.59,13.3,13.32,9700,8.0327803015957,8.17106918403335,7.99670494095979,8.00873006117176,16132.8948551296,0.0,1.0
2006-09-22,13.31,13.47,13.3,13.4,3900,8.00271750106578,8.09891846276153,7.99670494095979,8.05683054201964,6486.42164278408,0.0,1.0
2006-09-25,13.3,13.525,13.3,13.4,4700,7.99670494095979,8.13198754334445,7.99670494095979,8.05683054201964,7816.96967207313,0.0,1.0
2006-09-26,13.38,13.4327,13.3,13.37,6100,8.04480542180767,8.07649161356621,7.99670494095979,8.03879286170168,10145.428723329,0.0,1.0
2006-09-27,13.1,13.32,13.05,13.32,2500,7.87645373884009,8.00873006117176,7.84639093831017,8.00873006117176,4157.96259152826,0.0,1.0
2006-09-28,13.1,13.5,13.1,13.1,5300,7.87645373884009,8.11695614307949,7.87645373884009,7.87645373884009,8814.88069403991,0.0,1.0
2006-09-29,13.0,13.15,13.0,13.1,5500,7.81632813778025,7.90651653937002,7.81632813778025,7.87645373884009,9147.51770136216,0.0,1.0
2006-10-02,12.99,13.11,12.99,13.11,6800,7.81031557767426,7.88246629894608,7.81031557767426,7.88246629894608,11309.6582489569,0.0,1.0
2006-10-03,13.04,13.04,12.9984,12.9997,13000,7.84037837820418,7.84037837820418,7.81536612816329,7.81614776097707,21621.405475947,0.0,1.0
2006-10-04,13.0,13.0,12.97,13.0,1500,7.81632813778025,7.81632813778025,7.79829045746229,7.81632813778025,2494.77755491695,0.0,1.0
2006-10-05,13.0,13.0,12.9,13.0,2800,7.81632813778025,7.81632813778025,7.7562025367204,7.81632813778025,4656.91810251165,0.0,1.0
2006-10-06,13.0,13.0,12.97,13.0,7300,7.81632813778025,7.81632813778025,7.79829045746229,7.81632813778025,12141.2507672625,0.0,1.0
2006-10-09,13.0,13.0,12.95,13.0,2200,7.81632813778025,7.81632813778025,7.78626533725032,7.81632813778025,3659.00708054487,0.0,1.0
2006-10-10,13.0,13.0,13.0,13.0,1200,7.81632813778025,7.81632813778025,7.81632813778025,7.81632813778025,1995.82204393356,0.0,1.0
2006-10-11,13.0,13.02,12.94,13.02,3100,7.81632813778025,7.82835325799222,7.78025277714434,7.82835325799222,5155.87361349504,0.0,1.0
2006-10-12,13.0,13.15,12.98,13.15,4000,7.81632813778025,7.90651653937002,7.80430301756828,7.90651653937002,6652.74014644521,0.0,1.0
2006-10-13,13.0,13.11,12.95,13.11,3000,7.81632813778025,7.88246629894608,7.78626533725032,7.88246629894608,4989.55510983391,0.0,1.0
2006-10-16,13.0,13.26,12.943,13.26,11500,7.81632813778025,7.97265470053585,7.78205654517613,7.97265470053585,19126.62792103,0.0,1.0
2006-10-17,13.0,13.2,12.9701,13.2,9400,7.81632813778025,7.93657933989994,7.79835058306335,7.93657933989994,15633.9393441462,0.0,1.0
2006-10-18,12.99,13.19,12.98,13.19,10200,7.81031557767426,7.93056677979396,7.80430301756828,7.93056677979396,16964.4873734353,0.0,1.0
2006-10-19,13.0,13.09,12.98,13.09,8600,7.81632813778025,7.87044117873411,7.80430301756828,7.87044117873411,14303.3913148572,0.0,1.0
2006-10-20,12.88,13.0,12.88,12.9,9900,7.74417741650843,7.81632813778025,7.74417741650843,7.7562025367204,16465.5318624519,0.0,1.0
2006-10-23,12.9,12.97,12.8801,12.97,8900,7.7562025367204,7.79829045746229,7.74423754210949,7.79829045746229,14802.3468258406,0.0,1.0
2006-10-24,12.8,12.9,12.6901,12.9,8000,7.69607693566055,7.7562025367204,7.62999890009578,7.7562025367204,13305.4802928904,0.0,1.0
2006-10-25,12.67,12.9,12.67,12.8,11500,7.61791365428275,7.7562025367204,7.61791365428275,7.69607693566055,19126.62792103,0.0,1.0
2006-10-26,12.54,12.765,12.53,12.765,5900,7.53975037290494,7.6750329752896,7.53373781279896,7.6750329752896,9812.7917160067,0.0,1.0
2006-10-27,12.54,12.6,12.5,12.6,5200,7.53975037290494,7.57582573354085,7.51570013248101,7.57582573354085,8648.56219037878,0.0,1.0
2006-10-30,12.46,12.95,12.46,12.6,9700,7.49164989205707,7.78626533725032,7.49164989205707,7.57582573354085,16132.8948551296,0.0,1.0
2006-10-31,12.65,12.75,12.62,12.73,7700,7.60588853407078,7.66601413513063,7.58785085375282,7.65398901491866,12806.524781907,0.0,1.0
2006-11-01,12.52,12.76,12.45,12.76,7000,7.52772525269298,7.67202669523661,7.48563733195108,7.67202669523661,11642.2952562791,0.0,1.0
2006-11-02,12.12,12.6,11.88,12.6,16500,7.28722284845358,7.57582573354085,7.14292140590995,7.57582573354085,27442.5531040865,0.0,1.0
2006-11-03,12.1,12.27,12.0,12.27,5900,7.27519772824161,7.37741125004336,7.21507212718177,7.37741125004336,9812.7917160067,0.0,1.0
2006-11-06,12.0101,12.26,12.0,12.26,3600,7.22114481288881,7.37139868993737,7.21507212718177,7.37139868993737,5987.46613180069,0.0,1.0
2006-11-07,11.9099,12.0,11.55,12.0,8200,7.16089896062684,7.21507212718177,6.94450692241245,7.21507212718177,13638.1173002127,0.0,1.0
2006-11-08,11.7999,11.81,11.6001,11.8,7400,7.09476079946101,7.10083348516805,6.97462984854343,7.09482092506207,12307.5692709236,0.0,1.0
2006-11-09,11.78,11.88,11.78,11.88,1800,7.0827958048501,7.14292140590995,7.0827958048501,7.14292140590995,2993.73306590035,0.0,1.0
2006-11-10,11.85,12.0,11.8499,11.88,9200,7.12488372559199,7.21507212718177,7.12482359999093,7.14292140590995,15301.302336824,0.0,1.0
2006-11-13,12.0,12.0,11.81,11.81,15000,7.21507212718177,7.21507212718177,7.10083348516805,7.10083348516805,24947.7755491695,0.0,1.0
2006-11-14,12.04,12.1,11.9619,12.0,4500,7.2391223676057,7.27519772824161,7.19216427317796,7.21507212718177,7484.33266475087,0.0,1.0
2006-11-15,12.13,12.24,12.1,12.17,5500,7.29323540855957,7.3593735697254,7.27519772824161,7.31728564898351,9147.51770136217,0.0,1.0
2006-11-16,12.4,12.45,12.22,12.24,6500,7.45557453142116,7.48563733195108,7.34734844951343,7.3593735697254,10810.7027379735,0.0,1.0
2006-11-17,12.52,12.53,12.45,12.48,4900,7.52772525269298,7.53373781279896,7.48563733195108,7.50367501226904,8149.60667939538,0.0,1.0
2006-11-20,12.6,12.6399,12.53,12.53,6900,7.57582573354085,7.59981584836373,7.53373781279896,7.53373781279896,11475.976752618,0.0,1.0
2006-11-21,12.61,12.65,12.6,12.6,5300,7.58183829364684,7.60588853407078,7.57582573354085,7.57582573354085,8814.88069403991,0.0,1.0
2006-11-22,12.62,12.7,12.62,12.62,2600,7.58785085375282,7.6359513346007,7.58785085375282,7.58785085375282,4324.28109518939,0.0,1.0
2006-11-24,12.63,12.7,12.63,12.7,1500,7.59386341385881,7.6359513346007,7.59386341385881,7.6359513346007,2494.77755491696,0.0,1.0
2006-11-27,12.56,12.65,12.56,12.65,10200,7.55177549311692,7.60588853407078,7.55177549311692,7.60588853407078,16964.4873734353,0.0,1.0
2006-11-28,12.54,12.6,12.5,12.51,2700,7.53975037290494,7.57582573354085,7.51570013248101,7.52171269258699,4490.59959885052,0.0,1.0
2006-11-29,12.6,12.6,12.55,12.6,5300,7.57582573354085,7.57582573354085,7.54576293301093,7.57582573354085,8814.88069403991,0.0,1.0
2006-11-30,12.59,12.6,12.5,12.6,1200,7.56981317343487,7.57582573354085,7.51570013248101,7.57582573354085,1995.82204393356,0.0,1.0
2006-12-01,12.586,12.59,12.5,12.5,6300,7.56740814939248,7.56981317343487,7.51570013248101,7.51570013248101,10478.0657306512,0.0,1.0
2006-12-04,12.73,12.73,12.5,12.53,12900,7.65398901491866,7.65398901491866,7.51570013248101,7.53373781279896,21455.0869722858,0.0,1.0
2006-12-05,12.56,12.7,12.56,12.7,5700,7.55177549311692,7.6359513346007,7.55177549311692,7.6359513346007,9480.15470868442,0.0,1.0
2006-12-06,12.6,12.6,12.5,12.52,1500,7.57582573354085,7.57582573354085,7.51570013248101,7.52772525269298,2494.77755491696,0.0,1.0
2006-12-07,12.52,12.55,12.51,12.55,1100,7.52772525269298,7.54576293301093,7.52171269258699,7.54576293301093,1829.50354027243,0.0,1.0
2006-12-08,12.65,12.65,12.52,12.59,4900,7.60588853407078,7.60588853407078,7.52772525269298,7.56981317343487,8149.60667939539,0.0,1.0
2006-12-11,12.65,12.65,12.53,12.53,2000,7.60588853407078,7.60588853407078,7.53373781279896,7.53373781279896,3326.37007322261,0.0,1.0
2006-12-12,12.45,12.6299,12.41,12.5201,5200,7.48563733195108,7.59380328825775,7.46158709152714,7.52778537829403,8648.56219037878,0.0,1.0
2006-12-13,12.39,12.4275,12.3,12.3,5200,7.44956197131517,7.47210907171262,7.39544893036131,7.39544893036131,8648.56219037878,0.0,1.0
2006-12-14,12.65,12.65,12.487,12.52,9300,7.60588853407078,7.60588853407078,7.50788380434323,7.52772525269298,15467.6208404851,0.0,1.0
2006-12-15,12.52,12.65,12.52,12.62,7900,7.52772525269298,7.60588853407078,7.52772525269298,7.58785085375282,13139.1617892293,0.0,1.0
2006-12-18,12.6,12.65,12.5,12.65,2300,7.57582573354085,7.60588853407078,7.51570013248101,7.60588853407078,3825.325584206,0.0,1.0
2006-12-19,12.6399,12.65,12.55,12.55,2300,7.67797912974154,7.68411427236216,7.62337028601937,7.62337028601937,3786.38304542756,0.13,1.0
2006-12-20,12.35,12.6199,12.35,12.59,9200,7.50188231333381,7.66583033247298,7.50188231333381,7.64766788055649,15145.5321817102,0.0,1.0
2006-12-21,12.4,12.57,12.39,12.47,9400,7.5322543065052,7.63551908328793,7.52617990787092,7.57477509694515,15474.7828813126,0.0,1.0
2006-12-22,12.33,12.67,12.3,12.3,4500,7.48973351606525,7.69626306963071,7.47151032016241,7.47151032016241,7408.14074105392,0.0,1.0
2006-12-26,12.45,12.4701,12.39,12.39,2500,7.56262629967659,7.57483584093149,7.52617990787092,7.52617990787092,4115.63374502996,0.0,1.0
2006-12-27,12.43,12.48,12.43,12.45,22000,7.55047750240803,7.58084949557942,7.55047750240803,7.56262629967659,36217.5769562636,0.0,1.0
2006-12-28,12.52,12.52,12.46,12.5,33100,7.60514709011654,7.60514709011654,7.56870069831087,7.59299829284798,54490.9907841966,0.0,1.0
2006-12-29,12.58,12.62,12.5,12.62,4800,7.64159348192221,7.66589107645932,7.59299829284798,7.66589107645932,7902.01679045751,0.0,1.0
2007-01-03,12.52,12.75,12.51,12.52,22800,7.60514709011654,7.74485825870494,7.59907269148226,7.60514709011654,37534.5797546732,0.0,1.0
2007-01-04,12.62,12.72,12.534,12.57,15900,7.66589107645932,7.72663506280211,7.61365124820453,7.63551908328793,26175.4306183905,0.0,1.0
2007-01-05,12.63,12.8,12.62,12.62,6100,7.6719654750936,7.77523025187633,7.66589107645932,7.66589107645932,10042.1463378731,0.0,1.0
2007-01-08,12.6,12.63,12.55,12.55,3700,7.65374227919076,7.6719654750936,7.62337028601937,7.62337028601937,6091.13794264434,0.0,1.0
2007-01-09,12.71,12.9299,12.61,12.9299,1500,7.72056066416783,7.85413669013561,7.65981667782504,7.85413669013561,2469.38024701797,0.0,1.0
2007-01-10,12.73,12.74,12.68,12.71,3700,7.73270946143638,7.73878386007066,7.70233746826499,7.72056066416783,6091.13794264434,0.0,1.0
2007-01-11,12.7,12.7542,12.6,12.7,3900,7.71448626553355,7.74740950613134,7.65374227919076,7.71448626553355,6420.38864224673,0.0,1.0
2007-01-12,12.73,12.73,12.68,12.72,5200,7.73270946143638,7.73270946143638,7.70233746826499,7.72663506280211,8560.51818966231,0.0,1.0
2007-01-16,13.0,13.01,12.8301,12.9,9000,7.8967182245619,7.90279262319618,7.79351419176551,7.83597423821912,14816.2814821078,0.0,1.0
2007-01-17,13.0,13.0,12.85,12.85,1600,7.8967182245619,7.8967182245619,7.80560224504772,7.80560224504772,2634.00559681917,0.0,1.0
2007-01-18,13.16,13.2499,13.09,13.24,5300,7.99390860271035,8.04851744643252,7.95138781227041,8.04250379178458,8725.14353946351,0.0,1.0
2007-01-19,13.29,13.29,13.19,13.25,9100,8.07287578495597,8.07287578495597,8.01213179861319,8.04857819041886,14980.906831909,0.0,1.0
2007-01-22,13.476,13.49,13.35,13.41,9200,8.18585959955355,8.19436375764154,8.10932217676164,8.14576856856731,15145.5321817102,0.0,1.0
2007-01-23,13.5,13.5,13.48,13.5,5600,8.20043815627582,8.20043815627582,8.18828935900726,8.20043815627582,9219.0195888671,0.0,1.0
2007-01-24,13.6,13.69,13.5,13.5,4200,8.2611821426186,8.31585173032711,8.20043815627582,8.20043815627582,6914.26469165033,0.0,1.0
2007-01-25,13.75,13.75,13.65,13.65,2800,8.35229812213278,8.35229812213278,8.29155413579,8.29155413579,4609.50979443355,0.0,1.0
2007-01-26,13.76,13.76,13.7499,13.75,5900,8.35837252076706,8.35837252076706,8.35223737814644,8.35229812213278,9712.89563827069,0.0,1.0
2007-01-29,14.15,14.15,13.81,13.86,9000,8.59527406750392,8.59527406750392,8.38874451393845,8.41911650710984,14816.2814821078,0.0,1.0
2007-01-30,14.15,14.15,14.02,14.15,4900,8.59527406750392,8.59527406750392,8.5163068852583,8.59527406750392,8066.64214025871,0.0,1.0
2007-01-31,13.97,14.25,13.53,14.15,12400,8.4859348920869,8.6560180538467,8.21866135217865,8.59527406750392,20413.5433753486,0.0,1.0
2007-02-01,13.97,14.04,13.81,13.81,3800,8.4859348920869,8.52845568252685,8.38874451393845,8.38874451393845,6255.76329244554,0.0,1.0
2007-02-02,14.144,14.16,13.9801,14.0,2200,8.59162942832335,8.60134846613819,8.49207003470752,8.50415808798974,3621.75769562636,0.0,1.0
2007-02-05,14.0,14.25,14.0,14.25,4700,8.50415808798974,8.6560180538467,8.50415808798974,8.6560180538467,7737.39144065632,0.0,1.0
2007-02-06,14.21,14.22,14.03,14.12,1600,8.63172045930959,8.63779485794386,8.52238128389257,8.57705087160108,2634.00559681917,0.0,1.0
2007-02-07,14.35,14.35,14.2,14.23,6100,8.71676204018948,8.71676204018948,8.62564606067531,8.64386925657814,10042.1463378731,0.0,1.0
2007-02-08,14.33,14.43,14.33,14.43,700,8.70461324292092,8.76535722926371,8.70461324292092,8.76535722926371,1152.37744860839,0.0,1.0
2007-02-09,14.4,14.42,14.2,14.252,9300,8.74713403336087,8.75928283062943,8.62564606067531,8.65723293357355,15310.1575315114,0.0,1.0
2007-02-12,14.49,14.5,14.36,14.5,3100,8.80180362106938,8.80787801970366,8.72283643882376,8.80787801970366,5103.38584383715,0.0,1.0
2007-02-13,14.65,14.69,14.38,14.55,11100,8.89899399921783,8.92329159375495,8.73498523609232,8.83825001287505,18273.413827933,0.0,1.0
2007-02-14,14.66,14.7,14.65,14.65,2600,8.90506839785211,8.92936599238923,8.89899399921783,8.89899399921783,4280.25909483116,0.0,1.0
2007-02-15,14.674,14.7,14.6,14.7,6700,8.9135725559401,8.92936599238923,8.86862200604644,8.92936599238923,11029.8984366803,0.0,1.0
2007-02-16,14.67,14.75,14.55,14.55,5900,8.91114279648639,8.95973798556062,8.83825001287505,8.83825001287505,9712.8956382707,0.0,1.0
2007-02-20,14.71,14.75,14.67,14.75,2300,8.9354403910235,8.95973798556062,8.91114279648639,8.95973798556062,3786.38304542756,0.0,1.0
2007-02-21,14.71,14.75,14.7,14.75,3300,8.9354403910235,8.95973798556062,8.92936599238923,8.95973798556062,5432.63654343954,0.0,1.0
2007-02-22,14.82,14.82,14.75,14.75,12500,9.00225877600057,9.00225877600057,8.95973798556062,8.95973798556062,20578.1687251498,0.0,1.0
2007-02-23,15.0,15.0,14.76,14.85,10700,9.11159795141758,9.11159795141758,8.9658123841949,9.0204819719034,17614.9124287282,0.0,1.0
2007-02-26,14.982,15.0,14.901,14.95,2300,9.10066403387587,9.11159795141758,9.05146140493822,9.08122595824618,3786.38304542756,0.0,1.0
2007-02-27,15.0,15.0,14.75,14.83,3600,9.11159795141758,9.11159795141758,8.95973798556062,9.00833317463484,5926.51259284313,0.0,1.0
2007-02-28,15.01,15.05,14.98,14.98,3500,9.11767235005185,9.14196994458897,9.09944915414902,9.09944915414902,5761.88724304194,0.0,1.0
2007-03-01,15.01,15.01,14.75,15.0,8000,9.11767235005185,9.11767235005185,8.95973798556062,9.11159795141758,13170.0279840959,0.0,1.0
2007-03-02,14.9,15.15,14.9,14.99,6500,9.05085396507479,9.20271393093175,9.05085396507479,9.1055235527833,10700.6477370779,0.0,1.0
2007-03-05,15.0001,15.0001,14.8,14.96,2700,9.11165869540392,9.11165869540392,8.99010997873201,9.08730035688046,4444.88444463235,0.0,1.0
2007-03-06,15.13,15.24,15.1101,15.24,4100,9.1905651336632,9.25738351864026,9.17847708038098,9.25738351864026,6749.63934184912,0.0,1.0
2007-03-07,15.26,15.37,15.17,15.2,7000,9.26953231590882,9.33635070088588,9.21486272820031,9.23308592410315,11523.7744860839,0.0,1.0
2007-03-08,15.25,15.29,15.24,15.29,700,9.26345791727454,9.28775551181165,9.25738351864026,9.28775551181165,1152.37744860839,0.0,1.0
2007-03-09,15.28,15.28,15.2667,15.2667,300,9.28168111317737,9.28168111317737,9.27360216299378,9.27360216299378,493.876049403595,0.0,1.0
2007-03-12,15.2,15.2,15.09,15.09,4500,9.23308592410315,9.23308592410315,9.16626753912608,9.16626753912608,7408.14074105392,0.0,1.0
2007-03-13,15.21,15.21,15.15,15.19,800,9.23916032273742,9.23916032273742,9.20271393093175,9.22701152546887,1317.00279840959,0.0,1.0
2007-03-14,15.2671,15.35,15.2671,15.35,1400,9.27384513893915,9.32420190361732,9.27384513893915,9.32420190361732,2304.75489721678,0.0,1.0
2007-03-15,15.0,15.24,15.0,15.16,6100,9.11159795141758,9.25738351864026,9.11159795141758,9.20878832956603,10042.1463378731,0.0,1.0
2007-03-16,15.35,15.4099,14.99,15.0,7300,9.32420190361732,9.36058755143665,9.1055235527833,9.11159795141758,12017.6505354875,0.0,1.0
2007-03-19,15.34,15.34,15.25,15.28,1500,9.31812750498304,9.31812750498304,9.26345791727454,9.28168111317737,2469.38024701797,0.0,1.0
2007-03-20,15.17,15.3499,15.0,15.2,6400,9.21486272820031,9.32414115963098,9.11159795141758,9.23308592410315,10536.0223872767,0.0,1.0
2007-03-21,15.1,15.1,14.92,15.08,3600,9.25130912000598,9.25130912000598,9.14102861393968,9.23905573044306,5875.92515771053,0.13,1.0
2007-03-22,15.05,15.05,14.75,14.75,3200,9.22067564609868,9.22067564609868,9.03687480265485,9.03687480265485,5223.04458463158,0.0,1.0
2007-03-23,15.19,15.25,15.1181,15.1181,3600,9.30644937303913,9.34320954172789,9.26239843756042,9.26239843756042,5875.92515771053,0.0,1.0
2007-03-26,15.3,15.47,15.159,15.3,6200,9.3738430156352,9.47799682692003,9.2874566192166,9.3738430156352,10119.6488827237,0.0,1.0
2007-03-27,15.34,15.35,15.29,15.35,700,9.39834979476104,9.4044764895425,9.36771632085374,9.4044764895425,1142.54100288816,0.0,1.0
2007-03-28,15.24,15.2767,15.2301,15.2301,800,9.33708284694643,9.35956781679439,9.33101741911279,9.33101741911279,1305.7611461579,0.0,1.0
2007-03-29,15.24,15.24,15.24,15.24,0,9.33708284694643,9.33708284694643,9.33708284694643,9.33708284694643,0,0.0,1.0
2007-03-30,15.34,15.34,15.32,15.32,800,9.39834979476104,9.39834979476104,9.38609640519812,9.38609640519812,1305.7611461579,0.0,1.0
2007-04-02,15.28,15.43,15.08,15.21,6900,9.36158962607228,9.45349004779419,9.23905573044306,9.31870276260205,11262.1898856118,0.0,1.0
2007-04-03,15.15,15.17,15.15,15.17,1600,9.28194259391329,9.29419598347621,9.28194259391329,9.29419598347621,2611.52229231579,0.0,1.0
2007-04-04,15.23,15.25,15.2,15.2,1000,9.33095615216497,9.34320954172789,9.31257606782059,9.31257606782059,1632.20143269737,0.0,1.0
2007-04-05,15.24,15.28,15.24,15.25,1000,9.33708284694643,9.36158962607228,9.33708284694643,9.34320954172789,1632.20143269737,0.0,1.0
2007-04-09,15.28,15.28,15.15,15.16,3400,9.36158962607228,9.36158962607228,9.28194259391329,9.28806928869475,5549.48487117105,0.0,1.0
2007-04-10,15.23,15.28,15.18,15.18,1800,9.33095615216497,9.36158962607228,9.30032267825767,9.30032267825767,2937.96257885527,0.0,1.0
2007-04-11,15.23,15.23,15.23,15.23,0,9.33095615216497,9.33095615216497,9.33095615216497,9.33095615216497,0,0.0,1.0
2007-04-12,15.53,15.64,14.75,15.15,18600,9.5147569956088,9.58215063820487,9.03687480265485,9.28194259391329,30358.9466481711,0.0,1.0
2007-04-13,15.34,15.5,15.34,15.5,13000,9.39834979476104,9.49637691126442,9.39834979476104,9.49637691126442,21218.6186250658,0.0,1.0
2007-04-16,15.42,15.56,15.38,15.56,5600,9.44736335301273,9.53313707995318,9.42285657388689,9.53313707995318,9140.32802310527,0.0,1.0
2007-04-17,15.59,15.94,15.57,15.57,5200,9.55151716429756,9.7659514816487,9.53926377473464,9.53926377473464,8487.44745002633,0.0,1.0
2007-04-18,15.468,15.55,15.38,15.55,1300,9.47677148796374,9.52701038517172,9.42285657388689,9.52701038517172,2121.86186250658,0.0,1.0
2007-04-19,15.48,15.53,15.48,15.53,300,9.48412352170149,9.5147569956088,9.48412352170149,9.5147569956088,489.660429809211,0.0,1.0
2007-04-20,14.87,15.57,14.6,15.49,12800,9.11039514003238,9.53926377473464,8.94497438093294,9.49025021648296,20892.1783385263,0.0,1.0
2007-04-23,15.13,15.13,14.9,15.0,12900,9.26968920435036,9.26968920435036,9.12877522437676,9.19004217219137,21055.3984817961,0.0,1.0
2007-04-24,15.0271,15.14,15.0,15.13,1400,9.20664551504913,9.27581589913182,9.19004217219137,9.26968920435036,2285.08200577632,0.0,1.0
2007-04-25,14.83,14.89,14.7,14.8,2600,9.08588836090654,9.1226485295953,9.00624132874754,9.06750827656215,4243.72372501316,0.0,1.0
2007-04-26,14.75,14.82,14.75,14.82,1100,9.03687480265485,9.07976166612507,9.03687480265485,9.07976166612507,1795.42157596711,0.0,1.0
2007-04-27,14.86,14.92,14.44,14.89,5900,9.10426844525092,9.14102861393968,8.84694726442956,9.1226485295953,9629.98845291448,0.0,1.0
2007-04-30,14.76,14.76,14.75,14.76,5500,9.04300149743631,9.04300149743631,9.03687480265485,9.04300149743631,8977.10787983553,0.0,1.0
2007-05-01,14.94,14.94,14.665,14.76,4800,9.15328200350261,9.15328200350261,8.98479789701243,9.04300149743631,7834.56687694737,0.0,1.0
2007-05-02,14.84,14.97,14.84,14.93,1100,9.092015055688,9.17166208784699,9.092015055688,9.14715530872114,1795.42157596711,0.0,1.0
2007-05-03,14.83,14.83,14.83,14.83,200,9.08588836090654,9.08588836090654,9.08588836090654,9.08588836090654,326.440286539474,0.0,1.0
2007-05-04,14.81,14.9,14.74,14.74,4600,9.07363497134361,9.12877522437676,9.03074810787339,9.03074810787339,7508.1265904079,0.0,1.0
2007-05-07,14.75,14.78,14.68,14.69,8300,9.03687480265485,9.05525488699923,8.99398793918462,9.00011463396608,13547.2718913882,0.0,1.0
2007-05-08,14.87,14.89,14.75,14.75,1700,9.11039514003238,9.1226485295953,9.03687480265485,9.03687480265485,2774.74243558553,0.0,1.0
2007-05-09,14.735,14.735,14.735,14.735,900,9.02768476048266,9.02768476048266,9.02768476048266,9.02768476048266,1468.98128942763,0.0,1.0
2007-05-10,14.71,14.8,14.66,14.7,8000,9.012368023529,9.06750827656215,8.9817345496217,9.00624132874754,13057.611461579,0.0,1.0
2007-05-11,14.48,14.65,14.37,14.65,1500,8.8714540435554,8.97560785484024,8.80406040095933,8.97560785484024,2448.30214904606,0.0,1.0
2007-05-14,14.59,14.6,14.24,14.51,2300,8.93884768615147,8.94497438093294,8.72441336880034,8.88983412789979,3754.06329520395,0.0,1.0
2007-05-15,14.0,14.59,13.97,14.59,3200,8.57737269404528,8.93884768615147,8.5589926097009,8.93884768615147,5223.04458463158,0.0,1.0
2007-05-16,13.67,13.75,13.37,13.37,3700,8.37519176625707,8.42420532450876,8.19139092281324,8.19139092281324,6039.14530098027,0.0,1.0
2007-05-17,13.47,13.6,13.37,13.45,4300,8.25265787062785,8.33230490278684,8.19139092281324,8.24040448106493,7018.46616059869,0.0,1.0
2007-05-18,13.6,13.6,13.548,13.548,800,8.33230490278684,8.33230490278684,8.30044608992325,8.30044608992325,1305.7611461579,0.0,1.0
2007-05-21,13.16,13.38,13.07,13.38,6800,8.06273033240256,8.1975176175947,8.00759007936941,8.1975176175947,11098.9697423421,0.0,1.0
2007-05-22,13.05,13.11,12.71,13.0,36700,7.99533668980649,8.03209685849526,7.78702906723682,7.96470321589919,59901.7925799935,0.0,1.0
2007-05-23,13.26,13.26,13.05,13.05,1900,8.12399728021717,8.12399728021717,7.99533668980649,7.99533668980649,3101.182722125,0.0,1.0
2007-05-24,13.58,13.59,13.26,13.26,7100,8.32005151322392,8.32617820800538,8.12399728021717,8.12399728021717,11588.6301721513,0.0,1.0
2007-05-25,13.755,14.16,13.58,13.6,1900,8.42726867189949,8.67539981054865,8.32005151322392,8.33230490278684,3101.182722125,0.0,1.0
2007-05-29,13.99,13.99,13.87,13.9,700,8.57124599926382,8.57124599926382,8.49772566188629,8.51610574623067,1142.54100288816,0.0,1.0
2007-05-30,14.14,14.1599,13.84,13.84,3400,8.66314642098573,8.67533854360084,8.4793455775419,8.4793455775419,5549.48487117106,0.0,1.0
2007-05-31,14.15,14.15,14.14,14.15,800,8.66927311576719,8.66927311576719,8.66314642098573,8.66927311576719,1305.7611461579,0.0,1.0
2007-06-01,14.23,14.23,13.93,14.05,3700,8.71828667401888,8.71828667401888,8.53448583057505,8.60800616795258,6039.14530098027,0.0,1.0
2007-06-04,14.2101,14.25,14.11,14.11,2100,8.70609455140377,8.7305400635818,8.64476633664135,8.64476633664135,3427.62300866448,0.0,1.0
2007-06-05,14.0,14.12,13.96,14.03,1300,8.57737269404528,8.65089303142281,8.55286591491944,8.59575277838966,2121.86186250658,0.0,1.0
2007-06-06,14.12,14.12,13.93,14.0,5900,8.65089303142281,8.65089303142281,8.53448583057505,8.57737269404528,9629.98845291448,0.0,1.0
2007-06-07,14.0142,14.14,14.01,14.01,4000,8.58607260063495,8.66314642098573,8.58349938882674,8.58349938882674,6528.80573078948,0.0,1.0
2007-06-08,14.0,14.1,13.9,13.9,3700,8.57737269404528,8.63863964185989,8.51610574623067,8.51610574623067,6039.14530098027,0.0,1.0
2007-06-11,14.11,14.11,14.11,14.11,100,8.64476633664135,8.64476633664135,8.64476633664135,8.64476633664135,163.220143269737,0.0,1.0
2007-06-12,14.0,14.14,13.94,13.94,3400,8.57737269404528,8.66314642098573,8.54061252535651,8.54061252535651,5549.48487117106,0.0,1.0
2007-06-13,14.02,14.02,14.0,14.01,2800,8.66927311576719,8.66927311576719,8.65690610704285,8.66308961140502,4528.17663900834,0.13,1.0
2007-06-14,14.01,14.15,13.98,13.98,11100,8.66308961140502,8.74965867247545,8.6445390983185,8.6445390983185,17950.985961783,0.0,1.0
2007-06-15,14.15,14.23,14.0,14.18,1400,8.74965867247545,8.79912670737284,8.65690610704285,8.76820918556197,2264.08831950417,0.0,1.0
2007-06-18,14.0,14.05,14.0,14.05,1900,8.65690610704285,8.68782362885372,8.65690610704285,8.68782362885372,3072.69129075565,0.0,1.0
2007-06-19,13.96,14.1499,13.69,13.69,10300,8.63217208959415,8.74959683743183,8.46521747181547,8.46521747181547,16657.2212077807,0.0,1.0
2007-06-20,13.98,14.001,13.98,14.001,700,8.6445390983185,8.65752445747906,8.6445390983185,8.65752445747906,1132.04415975208,0.0,1.0
2007-06-21,14.0,14.05,13.78,14.0,4900,8.65690610704285,8.68782362885372,8.52086901107503,8.65690610704285,7924.30911826458,0.0,1.0
2007-06-22,13.91,14.12,13.91,14.12,2700,8.60125456778329,8.73110815938893,8.60125456778329,8.73110815938893,4366.45604475803,0.0,1.0
2007-06-25,14.06,14.0899,13.91,13.91,3200,8.69400713321589,8.71249581125879,8.60125456778329,8.60125456778329,5175.05901600952,0.0,1.0
2007-06-26,14.75,14.75,14.12,14.22,13900,9.12066893420586,9.12066893420586,8.73110815938893,8.79294320301066,22479.1626007914,0.0,1.0
2007-06-27,14.68,14.7399,14.68,14.7399,700,9.07738440367064,9.11442359480006,9.07738440367064,9.11442359480006,1132.04415975208,0.0,1.0
2007-06-28,14.75,14.75,14.47,14.47,8600,9.12066893420586,9.12066893420586,8.947530812065,8.947530812065,13907.9711055256,0.0,1.0
2007-06-29,14.5,14.61,14.48,14.61,1600,8.96608132515152,9.03409987313543,8.95371431642717,9.03409987313543,2587.52950800476,0.0,1.0
2007-07-02,14.5,14.74,14.5,14.66,5500,8.96608132515152,9.11448542984368,8.96608132515152,9.0650173949463,8894.63268376637,0.0,1.0
2007-07-03,14.41,14.51,14.41,14.5,1900,8.91042978589196,8.97226482951369,8.91042978589196,8.96608132515152,3072.69129075566,0.0,1.0
2007-07-05,14.24,14.33,14.23,14.24,4400,8.80531021173501,8.86096175099457,8.79912670737284,8.80531021173501,7115.7061470131,0.0,1.0
2007-07-06,14.19,14.52,14.09,14.09,8800,8.77439268992414,8.97844833387587,8.71255764630241,8.71255764630241,14231.4122940262,0.0,1.0
2007-07-09,14.49,14.5899,14.09,14.09,800,8.95989782078935,9.02167102936746,8.71255764630241,8.71255764630241,1293.76475400238,0.0,1.0
2007-07-10,14.27,14.3944,14.27,14.3944,4000,8.82386072482153,8.90078351908697,8.82386072482153,8.90078351908697,6468.82377001191,0.0,1.0
2007-07-11,14.39,14.39,14.3,14.37,600,8.89806277716761,8.89806277716761,8.84241123790805,8.88569576844326,970.323565501786,0.0,1.0
2007-07-12,14.52,14.5599,14.3,14.35,1200,8.97844833387587,9.00312051628094,8.84241123790805,8.87332875971892,1940.64713100357,0.0,1.0
2007-07-13,14.4,14.4,14.39,14.39,1200,8.90424628152979,8.90424628152979,8.89806277716761,8.89806277716761,1940.64713100357,0.0,1.0
2007-07-16,14.17,14.2899,14.17,14.27,5100,8.7620256811998,8.83616589850226,8.7620256811998,8.82386072482153,8247.75030676518,0.0,1.0
2007-07-17,14.15,14.32,13.86,14.07,3700,8.74965867247545,8.8547782466324,8.57033704597242,8.70019063757806,5983.66198726101,0.0,1.0
2007-07-18,14.0401,14.75,13.75,13.75,3200,8.68170195953516,9.12066893420586,8.50231849798851,8.50231849798851,5175.05901600953,0.0,1.0
2007-07-19,14.0,14.058,14.0,14.058,400,8.65690610704285,8.69277043234345,8.65690610704285,8.69277043234345,646.88237700119,0.0,1.0
2007-07-20,14.54,14.54,14.11,14.11,800,8.99081534260021,8.99081534260021,8.72492465502676,8.72492465502676,1293.76475400238,0.0,1.0
2007-07-23,14.28,14.622,14.08,14.3,4500,8.8300442291837,9.04152007837004,8.70637414194024,8.84241123790805,7277.4267412634,0.0,1.0
2007-07-24,14.25,14.75,14.21,14.21,1000,8.81149371609718,9.12066893420586,8.78675969864849,8.78675969864849,1617.20594250298,0.0,1.0
2007-07-25,14.22,14.53,14.1,14.53,1500,8.79294320301066,8.98463183823804,8.71874115066458,8.98463183823804,2425.80891375447,0.0,1.0
2007-07-26,14.02,14.06,14.02,14.06,2400,8.66927311576719,8.69400713321589,8.66927311576719,8.69400713321589,3881.29426200714,0.0,1.0
2007-07-27,13.9199,14.01,13.37,13.63,6600,8.60737623710184,8.66308961140502,8.26734533222592,8.42811644564243,10673.5592205196,0.0,1.0
2007-07-30,13.75,13.87,13.75,13.87,2500,8.50231849798851,8.57652055033459,8.50231849798851,8.57652055033459,4043.01485625744,0.0,1.0
2007-07-31,14.05,14.05,13.448,13.448,300,8.68782362885372,8.68782362885372,8.31557666625087,8.31557666625087,485.161782750893,0.0,1.0
2007-08-01,14.38,14.38,13.4801,13.4801,700,8.89187927280544,8.89187927280544,8.33542571525345,8.33542571525345,1132.04415975208,0.0,1.0
2007-08-02,13.85,13.87,13.85,13.86,1300,8.56415354161025,8.57652055033459,8.56415354161025,8.57033704597242,2102.36772525387,0.0,1.0
2007-08-03,13.9172,13.93,13.9,13.907,1100,8.60570669092405,8.61362157650763,8.59507106342111,8.59939951647463,1778.92653675327,0.0,1.0
2007-08-06,13.9,13.9,13.8,13.895,4000,8.59507106342111,8.59507106342111,8.53323601979938,8.59197931124003,6468.82377001191,0.0,1.0
2007-08-07,13.93,13.93,13.8,13.8,2000,8.61362157650763,8.61362157650763,8.53323601979938,8.53323601979938,3234.41188500595,0.0,1.0
2007-08-08,13.65,13.85,13.02,13.3301,5000,8.44048345436678,8.56415354161025,8.05092267954985,8.24267314982085,8086.02971251488,0.0,1.0
2007-08-09,13.06,13.06,13.0,13.02,1900,8.07565669699854,8.07565669699854,8.0385556708255,8.05092267954985,3072.69129075566,0.0,1.0
2007-08-10,12.92,13.06,12.92,13.06,22900,7.98908763592811,8.07565669699854,7.98908763592811,8.07565669699854,37034.0160833182,0.0,1.0
2007-08-13,13.0,13.12,13.0,13.0,1200,8.0385556708255,8.11275772317158,8.0385556708255,8.0385556708255,1940.64713100357,0.0,1.0
2007-08-14,13.27,13.28,13.1,13.1,1800,8.20551028860418,8.21169379296636,8.10039071444724,8.10039071444724,2910.97069650536,0.0,1.0
2007-08-15,13.28,13.28,13.12,13.28,4500,8.21169379296636,8.21169379296636,8.11275772317158,8.21169379296636,7277.42674126339,0.0,1.0
2007-08-16,13.44,13.59,12.99,13.1,1100,8.31062986276113,8.40338242819374,8.03237216646333,8.10039071444724,1778.92653675327,0.0,1.0
2007-08-17,13.69,13.9799,13.2,13.74,1900,8.46521747181547,8.64447726327488,8.16222575806897,8.49613499362634,3072.69129075566,0.0,1.0
2007-08-20,13.95,13.99,13.8,13.99,1000,8.62598858523198,8.65072260268067,8.53323601979938,8.65072260268067,1617.20594250298,0.0,1.0
2007-08-21,13.95,14.0,13.94,14.0,3800,8.62598858523198,8.65690610704285,8.61980508086981,8.65690610704285,6145.38258151131,0.0,1.0
2007-08-22,13.97,13.97,13.85,13.85,2500,8.63835559395633,8.63835559395633,8.56415354161025,8.56415354161025,4043.01485625744,0.0,1.0
2007-08-23,14.23,14.49,14.16,14.25,6700,8.79912670737284,8.95989782078935,8.75584217683762,8.81149371609718,10835.2798147699,0.0,1.0
2007-08-24,14.22,14.24,13.95,14.24,1200,8.79294320301066,8.80531021173501,8.62598858523198,8.80531021173501,1940.64713100357,0.0,1.0
2007-08-27,14.2053,14.2053,14.2053,14.2053,200,8.78385345159827,8.78385345159827,8.78385345159827,8.78385345159827,323.441188500595,0.0,1.0
2007-08-28,14.08,14.21,14.08,14.118,1700,8.70637414194024,8.78675969864849,8.70637414194024,8.7298714585165,2749.25010225506,0.0,1.0
2007-08-29,14.08,14.08,14.08,14.08,0,8.70637414194024,8.70637414194024,8.70637414194024,8.70637414194024,0,0.0,1.0
2007-08-30,13.91,14.21,13.9,13.9,3700,8.60125456778329,8.78675969864849,8.59507106342111,8.59507106342111,5983.66198726101,0.0,1.0
2007-08-31,14.2234,14.23,14.2234,14.23,500,8.7950455944938,8.79912670737284,8.7950455944938,8.79912670737284,808.602971251488,0.0,1.0
2007-09-04,14.52,14.7,14.1401,14.2,21500,8.97844833387587,9.08975141239499,8.7435370031569,8.78057619428632,34769.927763814,0.0,1.0
2007-09-05,14.43,14.7,14.43,14.7,300,8.92279679461631,9.08975141239499,8.92279679461631,9.08975141239499,485.161782750893,0.0,1.0
2007-09-06,14.31,14.4399,14.31,14.4399,500,8.84859474227023,8.92891846393486,8.84859474227023,8.92891846393486,808.602971251488,0.0,1.0
2007-09-07,14.42,14.6499,14.42,14.6499,2400,8.91661329025413,9.0587720555405,8.91661329025413,9.0587720555405,3881.29426200714,0.0,1.0
2007-09-10,14.5,14.6,14.5,14.6,700,8.96608132515152,9.02791636877325,8.96608132515152,9.02791636877325,1132.04415975208,0.0,1.0
2007-09-11,14.09,14.3,13.9,14.18,2900,8.71255764630241,8.84241123790805,8.59507106342111,8.76820918556197,4689.89723325863,0.0,1.0
2007-09-12,14.18,14.27,14.18,14.27,700,8.76820918556197,8.82386072482153,8.76820918556197,8.82386072482153,1132.04415975208,0.0,1.0
2007-09-13,13.9,14.17,13.9,14.17,1100,8.59507106342111,8.7620256811998,8.59507106342111,8.7620256811998,1778.92653675327,0.0,1.0
2007-09-14,13.9852,14.0,13.97,14.0,1800,8.64775452058683,8.65690610704285,8.63835559395633,8.65690610704285,2910.97069650536,0.0,1.0
2007-09-17,13.9843,13.9899,13.98,13.98,1400,8.64719800519424,8.65066076763705,8.6445390983185,8.6445390983185,2264.08831950417,0.0,1.0
2007-09-18,14.0499,14.06,13.96,14.0,2700,8.68776179381009,8.69400713321589,8.63217208959415,8.65690610704285,4366.45604475804,0.0,1.0
2007-09-19,14.18,14.2,14.18,14.18,1100,8.84859474227023,8.86107512977695,8.84859474227023,8.84859474227023,1762.76577855775,0.13,1.0
2007-09-20,14.21,14.3261,14.2,14.2,2500,8.86731532353032,8.93976397300687,8.86107512977695,8.86107512977695,4006.28586035853,0.0,1.0
2007-09-21,14.36,14.36,14.36,14.36,300,8.96091822983078,8.96091822983078,8.96091822983078,8.96091822983078,480.754303243023,0.0,1.0
2007-09-24,14.51,14.54,14.3361,14.54,3400,9.05452113613124,9.07324171739133,8.94600416676024,9.07324171739133,5448.54877008759,0.0,1.0
2007-09-25,14.4,14.5,14.22,14.5,5000,8.98587900484423,9.04828094237788,8.87355551728368,9.04828094237788,8012.57172071706,0.0,1.0
2007-09-26,14.36,14.36,14.31,14.31,500,8.96091822983078,8.96091822983078,8.92971726106396,8.92971726106396,801.257172071705,0.0,1.0
2007-09-27,14.15,14.15,13.93,14.15,1300,8.82987416101013,8.82987416101013,8.69258989843612,8.82987416101013,2083.26864738643,0.0,1.0
2007-09-28,14.09,14.09,13.8187,13.8187,2100,8.79243299848995,8.79243299848995,8.62313654196118,8.62313654196118,3365.28012270116,0.0,1.0
2007-10-01,14.36,14.5,14.1,14.1,6200,8.96091822983078,9.04828094237788,8.79867319224331,8.79867319224331,9935.58893368914,0.0,1.0
2007-10-02,14.38,14.5,14.38,14.46,5700,8.97339861733751,9.04828094237788,8.97339861733751,9.02332016736442,9134.33176161744,0.0,1.0
2007-10-03,14.2324,14.38,14.1818,14.38,7700,8.88129335753785,8.97339861733751,8.84971797714583,8.97339861733751,12339.3604499043,0.0,1.0
2007-10-04,14.2266,14.34,14.1101,14.1101,4400,8.8776740451609,8.94843784232405,8.80497578793421,8.80497578793421,7051.06311423101,0.0,1.0
2007-10-05,14.25,14.25,14.2,14.2,1100,8.89227609854377,8.89227609854377,8.86107512977695,8.86107512977695,1762.76577855775,0.0,1.0
2007-10-08,14.21,14.21,14.21,14.21,200,8.86731532353032,8.86731532353032,8.86731532353032,8.86731532353032,320.502868828682,0.0,1.0
2007-10-09,14.242,14.25,14.21,14.25,5000,8.88728394354108,8.89227609854377,8.86731532353032,8.89227609854377,8012.57172071705,0.0,1.0
2007-10-10,14.25,14.298,14.25,14.26,1300,8.89227609854377,8.92222902855992,8.89227609854377,8.89851629229714,2083.26864738643,0.0,1.0
2007-10-11,14.2499,14.42,14.21,14.42,3000,8.89221369660624,8.99835939235096,8.86731532353032,8.99835939235096,4807.54303243023,0.0,1.0
2007-10-12,14.2262,14.3,14.21,14.22,2700,8.87742443741077,8.92347706731059,8.86731532353032,8.87355551728368,4326.78872918721,0.0,1.0
2007-10-15,14.25,14.42,14.22,14.42,5800,8.89227609854377,8.99835939235096,8.87355551728368,8.99835939235096,9294.58319603178,0.0,1.0
2007-10-16,14.2101,14.4,14.21,14.4,8600,8.86737772546785,8.98587900484423,8.86731532353032,8.98587900484423,13781.6233596333,0.0,1.0
2007-10-17,14.19,14.31,14.19,14.21,10000,8.85483493602359,8.92971726106396,8.85483493602359,8.86731532353032,16025.1434414341,0.0,1.0
2007-10-18,14.14,14.1987,14.1004,14.1901,1600,8.82363396725677,8.86026390458902,8.79892279999345,8.85489733796112,2564.02295062946,0.0,1.0
2007-10-19,14.84,14.84,14.2,14.2,8800,9.26044752999225,9.26044752999225,8.86107512977695,8.86107512977695,14102.126228462,0.0,1.0
2007-10-22,14.75,14.86,14.53,14.75,8000,9.20428578621198,9.27292791749898,9.06700152363797,9.20428578621198,12820.1147531473,0.0,1.0
2007-10-23,14.69,14.75,14.6,14.6,6300,9.16684462369179,9.20428578621198,9.11068287991151,9.11068287991151,10095.8403681035,0.0,1.0
2007-10-24,14.23,14.65,14.05,14.65,6700,8.87979571103705,9.14188384867834,8.76747222347649,9.14188384867834,10736.8461057608,0.0,1.0
2007-10-25,14.54,14.54,13.5,14.0,13500,9.07324171739133,9.07324171739133,8.42426156704147,8.73627125470967,21633.943645936,0.0,1.0
2007-10-26,14.5299,14.5299,14.0501,14.0501,800,9.06693912170043,9.06693912170043,8.76753462541403,8.76753462541403,1282.01147531473,0.0,1.0
2007-10-29,14.48,14.75,14.17,14.75,2500,9.03580055487115,9.20428578621198,8.84235454851686,9.20428578621198,4006.28586035853,0.0,1.0
2007-10-30,14.31,14.4842,14.14,14.4842,2600,8.92971726106396,9.03842143624756,8.82363396725677,9.03842143624756,4166.53729477287,0.0,1.0
2007-10-31,14.1,14.5,14.0358,14.31,1900,8.79867319224331,9.04828094237788,8.75861114834672,8.92971726106396,3044.77725387248,0.0,1.0
2007-11-01,14.24,14.5,13.8,14.15,6000,8.88603590479041,9.04828094237788,8.61146737964239,8.82987416101013,9615.08606486046,0.0,1.0
2007-11-02,14.4799,14.5,14.25,14.25,1800,9.03573815293361,9.04828094237788,8.89227609854377,8.89227609854377,2884.52581945814,0.0,1.0
2007-11-05,14.39,14.39,13.91,14.31,9300,8.97963881109087,8.97963881109087,8.6801095109294,8.92971726106396,14903.3834005337,0.0,1.0
2007-11-06,13.9601,14.29,13.9101,14.29,1600,8.71137288163375,8.91723687355723,8.68017191286693,8.91723687355723,2564.02295062946,0.0,1.0
2007-11-07,13.8399,13.8399,13.57,13.71,3900,8.63636575271831,8.63636575271831,8.46794292331502,8.55530563586212,6249.8059421593,0.0,1.0
2007-11-08,13.46,13.46,13.4,13.45,4600,8.39930079202801,8.39930079202801,8.36185962950783,8.39306059827465,7371.56598305969,0.0,1.0
2007-11-09,13.3001,13.4099,13.2701,13.2701,1100,8.29952009391172,8.36803742132366,8.28079951265163,8.28079951265163,1762.76577855775,0.0,1.0
2007-11-12,13.48,13.48,13.01,13.23,7000,8.41178117953474,8.41178117953474,8.11849207312663,8.25577633570064,11217.6004090039,0.0,1.0
2007-11-13,13.24,13.5199,13.13,13.34,4500,8.26201652945401,8.43667955261066,8.193374398167,8.32441846698764,7211.31454864534,0.0,1.0
2007-11-14,13.05,13.25,13.05,13.24,5800,8.14345284814009,8.26825672320737,8.14345284814009,8.26201652945401,9294.58319603178,0.0,1.0
2007-11-15,13.01,13.17,12.98,13.05,8200,8.11849207312663,8.21833517318046,8.09977149186654,8.14345284814009,13140.617621976,0.0,1.0
2007-11-16,13.09,13.09,12.81,12.91,3000,8.16841362315354,8.16841362315354,7.99368819805935,8.05609013559299,4807.54303243023,0.0,1.0
2007-11-19,12.9,12.9899,12.84,12.84,1500,8.04984994183963,8.10594928368237,8.01240877931944,8.01240877931944,2403.77151621511,0.0,1.0
2007-11-20,12.9,12.97,12.9,12.9,2900,8.04984994183963,8.09353129811318,8.04984994183963,8.04984994183963,4647.29159801589,0.0,1.0
2007-11-21,12.51,12.81,12.41,12.69,2700,7.80648238545843,7.99368819805935,7.74408044792479,7.91880587301898,4326.78872918721,0.0,1.0
2007-11-23,12.48,12.78,12.4501,12.78,1000,7.78776180419834,7.97496761679926,7.76910362487578,7.97496761679926,1602.51434414341,0.0,1.0
2007-11-26,12.5,12.71,12.5,12.71,2300,7.80024219170507,7.93128626052571,7.80024219170507,7.93128626052571,3685.78299152984,0.0,1.0
2007-11-27,12.1199,12.3596,11.6,12.23,6100,7.5630524271397,7.71262987140783,7.2386247539023,7.63175696036424,9775.3374992748,0.0,1.0
2007-11-28,12.24,12.24,12.11,12.11,1800,7.6379971541176,7.6379971541176,7.55687463532387,7.55687463532387,2884.52581945814,0.0,1.0
2007-11-29,12.18,12.28,12.13,12.24,3200,7.60055599159741,7.66295792913106,7.5693550228306,7.6379971541176,5128.04590125892,0.0,1.0
2007-11-30,12.94,13.0,12.098,13.0,4500,8.07481071685308,8.11225187937327,7.54938640281983,8.11225187937327,7211.31454864535,0.0,1.0
2007-12-03,12.89,12.89,12.39,12.39,3700,8.04360974808626,8.04360974808626,7.73160006041806,7.73160006041806,5929.30307333062,0.0,1.0
2007-12-04,12.28,12.5899,12.27,12.42,2000,7.66295792913106,7.85634153354781,7.65671773537769,7.75032064167815,3205.02868828682,0.0,1.0
2007-12-05,12.1,12.2,12.01,12.15,3100,7.5506344415705,7.61303637910414,7.49447269779023,7.58183541033732,4967.79446684457,0.0,1.0
2007-12-06,12.33,12.33,12.09,12.09,11500,7.69415889789788,7.69415889789788,7.54439424781714,7.54439424781714,18428.9149576492,0.0,1.0
2007-12-07,12.07,12.71,12.06,12.39,3000,7.53191386031041,7.93128626052571,7.52567366655705,7.73160006041806,4807.54303243023,0.0,1.0
2007-12-10,12.35,12.5,12.12,12.5,3400,7.7066392854046,7.80024219170507,7.56311482907723,7.80024219170507,5448.5487700876,0.0,1.0
2007-12-11,12.74,12.74,12.63,12.74,3000,7.9500068417858,7.9500068417858,7.8813647104988,7.9500068417858,4807.54303243023,0.0,1.0
2007-12-12,12.64,12.75,12.64,12.75,2700,7.88760490425216,7.95624703553917,7.88760490425216,7.95624703553917,4326.78872918721,0.0,1.0
2007-12-13,12.735,12.735,12.25,12.25,400,7.94688674490912,7.94688674490912,7.64423734787096,7.64423734787096,641.005737657364,0.0,1.0
2007-12-14,12.63,12.75,12.25,12.4,2900,7.8813647104988,7.95624703553917,7.64423734787096,7.73784025417142,4647.29159801589,0.0,1.0
2007-12-17,12.75,12.75,12.58,12.58,2000,8.0373695543329,8.0373695543329,7.93020462694179,7.93020462694179,3172.67979624666,0.13,1.0
2007-12-18,12.12,12.7499,12.12,12.38,4100,7.64022894105998,8.03730651614032,7.64022894105998,7.80412824177579,6503.99358230565,0.0,1.0
2007-12-19,12.07,12.46,12.02,12.1,5900,7.60870984476848,7.85455879584219,7.57719074847698,7.62762130254338,9359.40539892764,0.0,1.0
2007-12-20,12.19,12.3399,12.02,12.03,7200,7.68435567586808,7.77884992655,7.57719074847698,7.58349456773528,11421.647266488,0.0,1.0
2007-12-21,12.4301,12.59,12.02,12.02,6800,7.83571037625987,7.93650844620009,7.57719074847698,7.57719074847698,10787.1113072386,0.0,1.0
2007-12-24,12.68,12.68,12.02,12.3,2600,7.9932428195248,7.9932428195248,7.57719074847698,7.75369768770939,4124.48373512065,0.0,1.0
2007-12-26,12.25,12.4499,12.02,12.4499,2000,7.72217859141788,7.84819193839131,7.57719074847698,7.84819193839131,3172.67979624666,0.0,1.0
2007-12-27,12.14,12.45,12.09,12.45,2200,7.65283657957658,7.84825497658389,7.62131748328508,7.84825497658389,3489.94777587132,0.0,1.0
2007-12-28,12.05,12.32,12.0,12.01,4000,7.59610220625188,7.76630532622598,7.56458310996037,7.57088692921868,6345.35959249332,0.0,1.0
2007-12-31,12.0,12.01,11.98,12.0,3100,7.56458310996037,7.57088692921868,7.55197547144377,7.56458310996037,4917.65368418232,0.0,1.0
2008-01-02,11.91,11.9501,11.91,11.95,1600,7.50784873663567,7.53312705186146,7.50784873663567,7.53306401366887,2538.14383699733,0.0,1.0
2008-01-03,11.98,12.0,11.97,11.97,1900,7.55197547144377,7.56458310996037,7.54567165218547,7.54567165218547,3014.04580643433,0.0,1.0
2008-01-04,12.3,12.3,11.9,11.91,2500,7.75369768770939,7.75369768770939,7.50154491737737,7.50784873663567,3965.84974530832,0.0,1.0
2008-01-07,11.91,11.994,11.91,11.92,4900,7.50784873663567,7.56080081840539,7.50784873663567,7.51415255589397,7773.06550080432,0.0,1.0
2008-01-08,12.09,12.31,11.91,12.31,1400,7.62131748328508,7.76000150696769,7.50784873663567,7.76000150696769,2220.87585737266,0.0,1.0
2008-01-09,11.52,11.9,11.48,11.9,7600,7.26199978556196,7.50154491737737,7.23678450852876,7.50154491737737,12056.1832257373,0.0,1.0
2008-01-10,11.47,11.5199,11.47,11.47,2100,7.23048068927046,7.26193674736938,7.23048068927046,7.23048068927046,3331.31378605899,0.0,1.0
2008-01-11,11.28,11.52,11.28,11.47,7100,7.11070812336275,7.26199978556196,7.11070812336275,7.23048068927046,11263.0132766756,0.0,1.0
2008-01-14,11.28,11.67,11.2,11.28,5400,7.11070812336275,7.35655707443646,7.06027756929635,7.11070812336275,8566.23544986598,0.0,1.0
2008-01-15,12.69,12.9,11.0,11.0,10300,7.9995466387831,8.1319268432074,6.93420118413034,6.93420118413034,16339.3009506703,0.0,1.0
2008-01-16,12.15,12.45,12.15,12.45,3600,7.65914039883488,7.84825497658389,7.65914039883488,7.84825497658389,5710.82363324399,0.0,1.0
2008-01-17,11.69,12.45,11.69,12.45,1600,7.36916471295307,7.84825497658389,7.36916471295307,7.84825497658389,2538.14383699733,0.0,1.0
2008-01-18,11.3801,11.7701,11.3801,11.7701,900,7.17380935413834,7.41965830521205,7.17380935413834,7.41965830521205,1427.705908311,0.0,1.0
2008-01-22,11.4,11.4,11.04,11.04,3400,7.18635395446236,7.18635395446236,6.95941646116354,6.95941646116354,5393.55565361932,0.0,1.0
2008-01-23,11.38,12.2399,11.0901,12.2399,3100,7.17374631594576,7.715811733967,6.99099859564763,7.715811733967,4917.65368418232,0.0,1.0
2008-01-24,12.09,12.4099,11.86,11.86,900,7.62131748328508,7.8229766613581,7.47632964034417,7.47632964034417,1427.705908311,0.0,1.0
2008-01-25,12.12,12.12,11.88,12.12,5100,7.64022894105998,7.64022894105998,7.48893727886077,7.64022894105998,8090.33348042898,0.0,1.0
2008-01-28,12.01,12.01,12.0,12.0001,700,7.57088692921868,7.57088692921868,7.56458310996037,7.56464614815296,1110.43792868633,0.0,1.0
2008-01-29,12.28,12.76,12.1,12.32,6800,7.74109004919278,8.0436733735912,7.62762130254338,7.76630532622598,10787.1113072386,0.0,1.0
2008-01-30,12.5,12.5,12.5,12.5,200,7.87977407287539,7.87977407287539,7.87977407287539,7.87977407287539,317.267979624666,0.0,1.0
2008-01-31,12.86,12.96,12.2501,12.5,2800,8.1067115661742,8.16974975875721,7.72224162961047,7.87977407287539,4441.75171474532,0.0,1.0
2008-02-01,12.98,13.0,12.53,12.53,2300,8.18235739727381,8.19496503579041,7.89868553065029,7.89868553065029,3648.58176568366,0.0,1.0
2008-02-04,13.84,13.84,12.98,12.98,12200,8.72448585348763,8.72448585348763,8.18235739727381,8.18235739727381,19353.3467571046,0.0,1.0
2008-02-05,14.05,14.05,13.05,13.89,7600,8.85686605791194,8.85686605791194,8.22648413208191,8.75600494977913,12056.1832257373,0.0,1.0
2008-02-06,14.183,14.34,13.8,14.02,6100,8.94070685404733,9.03967681640265,8.69927057645443,8.83795460013704,9676.67337855231,0.0,1.0
2008-02-07,13.5,14.33,13.2,14.33,3500,8.51015599870542,9.03337299714435,8.32104142095641,9.03337299714435,5552.18964343165,0.0,1.0
2008-02-08,13.91,13.92,13.91,13.9101,800,8.76861258829573,8.77491640755403,8.76861258829573,8.76867562648832,1269.07191849866,0.0,1.0
2008-02-11,14.0,14.49,13.97,14.49,3800,8.82534696162044,9.13423410527715,8.80643550384554,9.13423410527715,6028.09161286865,0.0,1.0
2008-02-12,13.69,13.99,13.68,13.99,800,8.62992856461313,8.81904314236214,8.62362474535483,8.81904314236214,1269.07191849866,0.0,1.0
2008-02-13,13.38,14.1799,13.29,13.29,3100,8.43451016760582,8.93875267007726,8.37777579428112,8.37777579428112,4917.65368418232,0.0,1.0
2008-02-14,13.95,13.95,13.3901,13.49,900,8.79382786532894,8.79382786532894,8.4408770250567,8.50385217944712,1427.705908311,0.0,1.0
2008-02-15,13.8,13.8,13.6,13.75,1900,8.69927057645443,8.69927057645443,8.57319419128842,8.66775148016293,3014.04580643433,0.0,1.0
2008-02-19,13.97,14.25,13.45,14.14,4300,8.80643550384554,8.98294244307795,8.47863690241392,8.91360043123664,6821.26156193031,0.0,1.0
2008-02-20,13.85,13.9,13.55,13.55,1800,8.73078967274593,8.76230876903744,8.54167509499692,8.54167509499692,2855.41181662199,0.0,1.0
2008-02-21,13.735,13.735,13.4801,13.51,3100,8.65829575127548,8.65829575127548,8.49761139838141,8.51645981796372,4917.65368418232,0.0,1.0
2008-02-22,13.99,14.0,13.97,13.98,700,8.81904314236214,8.82534696162044,8.80643550384554,8.81273932310384,1110.43792868633,0.0,1.0
2008-02-25,13.3801,13.85,13.38,13.85,800,8.4345732057984,8.73078967274593,8.43451016760582,8.73078967274593,1269.07191849866,0.0,1.0
2008-02-26,13.29,13.67,13.0,13.2,7500,8.37777579428112,8.61732092609653,8.19496503579041,8.32104142095641,11897.549235925,0.0,1.0
2008-02-27,13.5,13.74,13.07,13.7,10500,8.51015599870542,8.66144766090463,8.23909177059851,8.63623238387143,16656.568930295,0.0,1.0
2008-02-28,13.3,13.68,13.07,13.07,10700,8.38407961353942,8.62362474535483,8.23909177059851,8.23909177059851,16973.8369099196,0.0,1.0
2008-02-29,13.4,13.6,13.08,13.08,1800,8.44711780612242,8.57319419128842,8.24539558985681,8.24539558985681,2855.41181662199,0.0,1.0
2008-03-03,13.84,13.84,13.2,13.2,12100,8.72448585348763,8.72448585348763,8.32104142095641,8.32104142095641,19194.7127672923,0.0,1.0
2008-03-04,13.4901,13.88,13.4901,13.87,400,8.5039152176397,8.74970113052083,8.5039152176397,8.74339731126253,634.535959249332,0.0,1.0
2008-03-05,13.5,13.69,13.23,13.6,1800,8.51015599870542,8.62992856461313,8.33995287873131,8.57319419128842,2855.41181662199,0.0,1.0
2008-03-06,13.44,13.59,13.1,13.15,1900,8.47233308315562,8.56689037203012,8.25800322837341,8.28952232466491,3014.04580643433,0.0,1.0
2008-03-07,12.75,13.44,12.63,13.44,9300,8.0373695543329,8.47233308315562,7.9617237232333,8.47233308315562,14752.961052547,0.0,1.0
2008-03-10,12.87,13.6,12.29,13.39,6700,8.1130153854325,8.57319419128842,7.74739386845108,8.44081398686412,10628.4773174263,0.0,1.0
2008-03-11,12.46,13.16,12.37,13.16,29500,7.85455879584219,8.29582614392321,7.79782442251749,8.29582614392321,46797.0269946382,0.0,1.0
2008-03-12,12.46,12.89,12.396,12.62,5300,7.85455879584219,8.1256230239491,7.81421435258907,7.95541990397499,8407.60146005365,0.0,1.0
2008-03-13,13.0,13.42,12.47,12.47,9700,8.19496503579041,8.45972544463902,7.86086261510049,7.86086261510049,15387.4970117963,0.0,1.0
2008-03-14,12.86,13.41,12.85,12.89,1300,8.1067115661742,8.45342162538072,8.1004077469159,8.1256230239491,2062.24186756033,0.0,1.0
2008-03-17,12.8,12.95,12.51,12.51,1000,8.0688886506244,8.1634459394989,7.88607789213369,7.88607789213369,1586.33989812333,0.0,1.0
2008-03-18,13.34,13.52,13.01,13.52,700,8.49124454093052,8.60581905497606,8.28119126518037,8.60581905497606,1099.72100732559,0.13,1.0
2008-03-19,13.0,13.0,13.0,13.0,100,8.27482601440006,8.27482601440006,8.27482601440006,8.27482601440006,157.103001046512,0.0,1.0
2008-03-20,13.0,13.0,13.0,13.0,0,8.27482601440006,8.27482601440006,8.27482601440006,8.27482601440006,0,0.0,1.0
2008-03-24,13.22,13.22,12.99,12.99,600,8.41486153156683,8.41486153156683,8.26846076361975,8.26846076361975,942.618006279074,0.0,1.0
2008-03-25,14.5,14.5,13.1001,13.1501,7600,9.22961363144622,9.22961363144622,8.33854217471094,8.37036842861248,11939.8280795349,0.0,1.0
2008-03-26,13.33,13.75,13.13,13.13,1400,8.48487929015021,8.75221982292314,8.35757427454406,8.35757427454406,2199.44201465117,0.0,1.0
2008-03-27,13.47,13.6,13.4,13.6,1500,8.57399280107452,8.65674106121852,8.52943604561237,8.65674106121852,2356.54501569769,0.0,1.0
2008-03-28,13.2,13.2,13.2,13.2,400,8.40213103000621,8.40213103000621,8.40213103000621,8.40213103000621,628.41200418605,0.0,1.0
2008-03-31,13.48,13.72,13.35,13.72,900,8.58035805185483,8.73312407058222,8.49760979171083,8.73312407058222,1413.92700941861,0.0,1.0
2008-04-01,13.5,13.558,13.5,13.52,2900,8.59308855341544,8.63000700794123,8.59308855341544,8.60581905497606,4555.98703034886,0.0,1.0
2008-04-02,13.8899,13.98,13.75,13.98,1000,8.84126968133964,8.89862059087022,8.75221982292314,8.89862059087022,1571.03001046512,0.0,1.0
2008-04-03,13.27,13.56,13.26,13.56,1700,8.44668778546837,8.63128005809729,8.44032253468806,8.63128005809729,2670.75101779071,0.0,1.0
2008-04-04,13.235,13.3,13.235,13.3,400,8.42440940773729,8.46578353780929,8.42440940773729,8.46578353780929,628.412004186049,0.0,1.0
2008-04-07,13.25,13.33,13.24,13.24,2500,8.43395728390775,8.48487929015021,8.42759203312744,8.42759203312744,3927.57502616281,0.0,1.0
2008-04-08,13.285,13.285,13.2,13.2,700,8.45623566163883,8.45623566163883,8.40213103000621,8.40213103000621,1099.72100732559,0.0,1.0
2008-04-09,13.4,13.4,13.37,13.4,500,8.52943604561237,8.52943604561237,8.51034029327144,8.52943604561237,785.515005232562,0.0,1.0
2008-04-10,13.25,13.51,13.25,13.2738,1100,8.43395728390775,8.59945380419575,8.43395728390775,8.44910658076488,1728.13301151164,0.0,1.0
2008-04-11,13.25,13.25,13.25,13.25,0,8.43395728390775,8.43395728390775,8.43395728390775,8.43395728390775,0,0.0,1.0
2008-04-14,13.27,13.3,13.25,13.25,700,8.44668778546837,8.46578353780929,8.43395728390775,8.43395728390775,1099.72100732559,0.0,1.0
2008-04-15,13.6,13.6,13.43,13.43,4200,8.65674106121852,8.65674106121852,8.54853179795329,8.54853179795329,6598.32604395352,0.0,1.0
2008-04-16,13.25,13.3,13.25,13.3,1500,8.43395728390775,8.46578353780929,8.43395728390775,8.46578353780929,2356.54501569769,0.0,1.0
2008-04-17,13.2,13.24,13.2,13.24,2400,8.40213103000621,8.42759203312744,8.40213103000621,8.42759203312744,3770.4720251163,0.0,1.0
2008-04-18,12.7,13.54,12.7,13.54,4800,8.08386849099083,8.61854955653668,8.08386849099083,8.61854955653668,7540.94405023259,0.0,1.0
2008-04-21,12.53,12.79,12.25,12.75,4000,7.97565922772559,8.1411557480136,7.79743220587698,8.11569474489236,6284.1200418605,0.0,1.0
2008-04-22,11.4,12.3,11.3,12.25,7900,7.25638588955082,7.82925845977852,7.19273338174774,7.79743220587698,12411.1370826745,0.0,1.0
2008-04-23,11.15,11.5001,11.15,11.5,6200,7.09725462004313,7.3201020498617,7.09725462004313,7.3200383973539,9740.38606488376,0.0,1.0
2008-04-24,11.15,11.15,11.15,11.15,0,7.09725462004313,7.09725462004313,7.09725462004313,7.09725462004313,0,0.0,1.0
2008-04-25,11.47,11.815,11.2,11.2,2900,7.30094264501297,7.52054379693359,7.12908087394467,7.12908087394467,4555.98703034886,0.0,1.0
2008-04-28,11.25,11.79,11.25,11.76,1800,7.1609071278462,7.50463066998282,7.1609071278462,7.4855349176419,2827.85401883722,0.0,1.0
2008-04-29,11.15,11.29,11.15,11.29,4200,7.09725462004313,7.18636813096743,7.09725462004313,7.18636813096743,6598.32604395352,0.0,1.0
2008-04-30,11.15,11.15,11.01,11.01,2700,7.09725462004313,7.09725462004313,7.00814110911882,7.00814110911882,4241.78102825583,0.0,1.0
2008-05-01,11.15,11.4,11.15,11.18,5900,7.09725462004313,7.25638588955082,7.09725462004313,7.11635037238405,9269.07706174422,0.0,1.0
2008-05-02,11.5497,11.9799,11.18,11.4,1800,7.35167369373203,7.62550678230087,7.11635037238405,7.25638588955082,2827.85401883722,0.0,1.0
2008-05-05,11.85,11.91,11.3,11.91,4400,7.54282217466467,7.58101367934651,7.19273338174774,7.58101367934651,6912.53204604654,0.0,1.0
2008-05-06,11.9,11.99,11.2501,11.97,2300,7.57464842856621,7.63193568558898,7.16097078035401,7.61920518402836,3613.36902406978,0.0,1.0
2008-05-07,11.9,11.9,11.9,11.9,0,7.57464842856621,7.57464842856621,7.57464842856621,7.57464842856621,0,0.0,1.0
2008-05-08,11.99,11.99,11.95,11.95,600,7.63193568558898,7.63193568558898,7.60647468246774,7.60647468246774,942.618006279074,0.0,1.0
2008-05-09,11.99,11.99,11.99,11.99,100,7.63193568558898,7.63193568558898,7.63193568558898,7.63193568558898,157.103001046512,0.0,1.0
2008-05-12,11.5529,11.5529,11.52,11.53,500,7.35371057398172,7.35371057398172,7.33276889891451,7.33913414969482,785.515005232562,0.0,1.0
2008-05-13,11.5336,11.945,11.5,11.55,1500,7.34142563997573,7.60329205707759,7.3200383973539,7.35186465125544,2356.54501569769,0.0,1.0
2008-05-14,11.4001,11.9,11.3,11.3,800,7.25644954205862,7.57464842856621,7.19273338174774,7.19273338174774,1256.8240083721,0.0,1.0
2008-05-15,11.365,11.45,11.3,11.43,1800,7.23410751181974,7.28821214345236,7.19273338174774,7.27548164189174,2827.85401883722,0.0,1.0
2008-05-16,11.31,11.95,11.3,11.95,1700,7.19909863252805,7.60647468246774,7.19273338174774,7.60647468246774,2670.75101779071,0.0,1.0
2008-05-19,11.9799,11.9799,11.25,11.35,3300,7.62550678230087,7.62550678230087,7.1609071278462,7.22455963564928,5184.3990345349,0.0,1.0
2008-05-20,11.25,11.75,11.25,11.75,400,7.1609071278462,7.47916966686159,7.1609071278462,7.47916966686159,628.41200418605,0.0,1.0
2008-05-21,11.98,11.98,11.97,11.97,500,7.62557043480867,7.62557043480867,7.61920518402836,7.61920518402836,785.515005232562,0.0,1.0
2008-05-22,12.0,12.0,11.97,11.99,1200,7.63830093636928,7.63830093636928,7.61920518402836,7.63193568558898,1885.23601255815,0.0,1.0
2008-05-23,11.16,11.78,11.16,11.78,3800,7.10361987082343,7.49826541920251,7.10361987082343,7.49826541920251,5969.91403976747,0.0,1.0
2008-05-27,11.76,11.76,11.02,11.21,1300,7.4855349176419,7.4855349176419,7.01450635989913,7.13544612472497,2042.33901360466,0.0,1.0
2008-05-28,11.76,11.76,11.76,11.76,0,7.4855349176419,7.4855349176419,7.4855349176419,7.4855349176419,0,0.0,1.0
2008-05-29,11.69,11.69,11.5,11.5,5000,7.44097816217974,7.44097816217974,7.3200383973539,7.3200383973539,7855.15005232562,0.0,1.0
2008-05-30,11.5,11.5,11.5,11.5,300,7.3200383973539,7.3200383973539,7.3200383973539,7.3200383973539,471.309003139537,0.0,1.0
2008-06-02,11.55,11.55,11.27,11.5,1300,7.35186465125544,7.35186465125544,7.17363762940682,7.3200383973539,2042.33901360466,0.0,1.0
2008-06-03,11.54,11.54,11.25,11.53,800,7.34549940047513,7.34549940047513,7.1609071278462,7.33913414969482,1256.8240083721,0.0,1.0
2008-06-04,11.26,11.45,11.25,11.26,1600,7.16727237862651,7.28821214345236,7.1609071278462,7.16727237862651,2513.6480167442,0.0,1.0
2008-06-05,11.32,11.43,11.32,11.4,900,7.20546388330836,7.27548164189174,7.20546388330836,7.25638588955082,1413.92700941861,0.0,1.0
2008-06-06,11.75,11.75,11.3,11.47,1600,7.47916966686159,7.47916966686159,7.19273338174774,7.30094264501297,2513.6480167442,0.0,1.0
2008-06-09,11.61,11.61,11.61,11.61,200,7.39005615593728,7.39005615593728,7.39005615593728,7.39005615593728,314.206002093025,0.0,1.0
2008-06-10,11.3,11.3,11.3,11.3,300,7.19273338174774,7.19273338174774,7.19273338174774,7.19273338174774,471.309003139537,0.0,1.0
2008-06-11,11.63,11.9,11.6,11.72,1100,7.4027866574979,7.57464842856621,7.38369090515697,7.46007391452067,1728.13301151164,0.0,1.0
2008-06-12,12.02,12.02,11.32,11.32,3000,7.7337796980739,7.7337796980739,7.28339319319439,7.28339319319439,4662.66190760266,0.13,1.0
2008-06-13,12.2,12.2,11.4,11.4,2100,7.8495933707572,7.8495933707572,7.33486593660919,7.33486593660919,3263.86333532187,0.0,1.0
2008-06-16,12.48,12.55,11.52,11.52,2800,8.02974797270901,8.07478662319696,7.41207505173139,7.41207505173139,4351.81778042915,0.0,1.0
2008-06-17,12.0,12.01,12.0,12.01,1000,7.7209115122202,7.72734560514705,7.7209115122202,7.72734560514705,1554.22063586755,0.0,1.0
2008-06-18,11.8,12.0,11.8,12.0,1100,7.5922296536832,7.7209115122202,7.5922296536832,7.7209115122202,1709.64269945431,0.0,1.0
2008-06-19,12.0,12.0,11.9,11.9,800,7.7209115122202,7.7209115122202,7.6565705829517,7.6565705829517,1243.37650869404,0.0,1.0
2008-06-20,11.57,12.084,11.5,11.62,2000,7.44424551636564,7.77495789280574,7.39920686587769,7.47641598099989,3108.44127173511,0.0,1.0
2008-06-23,11.98,11.98,11.41,11.41,600,7.7080433263665,7.7080433263665,7.34130002953604,7.34130002953604,932.532381520533,0.0,1.0
2008-06-24,11.49,11.49,11.49,11.49,200,7.39277277295084,7.39277277295084,7.39277277295084,7.39277277295084,310.844127173511,0.0,1.0
2008-06-25,11.6,12.45,11.6,12.38,1400,7.46354779514619,8.01044569392846,7.46354779514619,7.96540704344051,2175.90889021458,0.0,1.0
2008-06-26,11.31,12.3,11.31,12.3,4400,7.27695910026754,7.91393430002571,7.27695910026754,7.91393430002571,6838.57079781724,0.0,1.0
2008-06-27,11.06,11.13,11.06,11.12,800,7.11610677709628,7.16114542758424,7.11610677709628,7.15471133465739,1243.37650869404,0.0,1.0
2008-06-30,11.25,11.3,11.1,11.1,1200,7.23835454270644,7.27052500734069,7.14184314880368,7.14184314880368,1865.06476304106,0.0,1.0
2008-07-01,11.25,11.29,11.11,11.25,5500,7.23835454270644,7.26409091441384,7.14827724173054,7.23835454270644,8548.21349727155,0.0,1.0
2008-07-02,11.3,11.3,11.25,11.25,3500,7.27052500734069,7.27052500734069,7.23835454270644,7.23835454270644,5439.77222553644,0.0,1.0
2008-07-03,11.25,11.2601,11.25,11.25,4300,7.23835454270644,7.24485297656256,7.23835454270644,7.23835454270644,6683.14873423048,0.0,1.0
2008-07-07,11.33,11.33,11.33,11.33,100,7.28982728612124,7.28982728612124,7.28982728612124,7.28982728612124,155.422063586755,0.0,1.0
2008-07-08,11.3,11.3,11.25,11.28,1200,7.27052500734069,7.27052500734069,7.23835454270644,7.25765682148699,1865.06476304106,0.0,1.0
2008-07-09,11.3,11.33,11.25,11.33,5700,7.27052500734069,7.28982728612124,7.23835454270644,7.28982728612124,8859.05762444506,0.0,1.0
2008-07-10,11.25,11.63,11.15,11.26,4300,7.23835454270644,7.48285007392674,7.17401361343794,7.24478863563329,6683.14873423048,0.0,1.0
2008-07-11,11.0601,11.0601,11.0601,11.0601,300,7.11617111802555,7.11617111802555,7.11617111802555,7.11617111802555,466.266190760267,0.0,1.0
2008-07-14,11.14,11.14,11.06,11.06,2300,7.16757952051109,7.16757952051109,7.11610677709628,7.11610677709628,3574.70746249537,0.0,1.0
2008-07-15,11.04,11.04,11.02,11.02,200,7.10323859124258,7.10323859124258,7.09037040538888,7.09037040538888,310.844127173511,0.0,1.0
2008-07-16,11.01,11.01,11.01,11.01,600,7.08393631246203,7.08393631246203,7.08393631246203,7.08393631246203,932.532381520533,0.0,1.0
2008-07-17,11.44,11.535,11.02,11.13,1100,7.36060230831659,7.42172619112167,7.09037040538888,7.16114542758424,1709.64269945431,0.0,1.0
2008-07-18,11.3,11.69,11.0,11.1,2700,7.27052500734069,7.52145463148784,7.07750221953518,7.14184314880368,4196.3957168424,0.0,1.0
2008-07-21,11.7499,12.175,11.53,11.53,2800,7.55999484811968,7.83350813844008,7.41850914465824,7.41850914465824,4351.81778042915,0.0,1.0
2008-07-22,11.75,11.75,11.75,11.75,0,7.56005918904895,7.56005918904895,7.56005918904895,7.56005918904895,0,0.0,1.0
2008-07-23,11.49,11.49,11.32,11.32,700,7.39277277295084,7.39277277295084,7.28339319319439,7.28339319319439,1087.95444510729,0.0,1.0
2008-07-24,11.92,11.92,11.31,11.66,1100,7.6694387688054,7.6694387688054,7.27695910026754,7.50215235270729,1709.64269945431,0.0,1.0
2008-07-25,11.36,12.13,11.32,12.13,1500,7.30912956490179,7.80455472026925,7.28339319319439,7.80455472026925,2331.33095380133,0.0,1.0
2008-07-28,11.36,11.36,11.36,11.36,0,7.30912956490179,7.30912956490179,7.30912956490179,7.30912956490179,0,0.0,1.0
2008-07-29,11.31,11.99,11.31,11.8,2900,7.27695910026754,7.71447741929335,7.27695910026754,7.5922296536832,4507.23984401591,0.0,1.0
2008-07-30,11.8799,11.91,11.8799,11.88,400,7.64363805616873,7.66300467587855,7.64363805616873,7.643702397098,621.688254347022,0.0,1.0
2008-07-31,11.22,11.52,11.22,11.48,1900,7.21905226392589,7.41207505173139,7.21905226392589,7.38633868002399,2953.01920814835,0.0,1.0
2008-08-01,11.22,11.22,11.22,11.22,600,7.21905226392589,7.21905226392589,7.21905226392589,7.21905226392589,932.532381520532,0.0,1.0
2008-08-04,11.11,11.54,11.11,11.22,1000,7.14827724173054,7.42494323758509,7.14827724173054,7.21905226392589,1554.22063586755,0.0,1.0
2008-08-05,11.39,11.39,11.39,11.39,200,7.32843184368234,7.32843184368234,7.32843184368234,7.32843184368234,310.844127173511,0.0,1.0
2008-08-06,11.272,11.3,11.222,11.3,1400,7.25250954714551,7.27052500734069,7.22033908251126,7.27052500734069,2175.90889021458,0.0,1.0
2008-08-07,11.1201,11.635,11.1201,11.63,600,7.15477567558665,7.48606712039017,7.15477567558665,7.48285007392674,932.532381520533,0.0,1.0
2008-08-08,11.12,11.12,11.12,11.12,0,7.15471133465739,7.15471133465739,7.15471133465739,7.15471133465739,0,0.0,1.0
2008-08-11,11.11,11.15,11.11,11.15,2400,7.14827724173054,7.17401361343794,7.14827724173054,7.17401361343794,3730.12952608213,0.0,1.0
2008-08-12,11.05,11.1,11.03,11.03,1200,7.10967268416943,7.14184314880368,7.09680449831573,7.09680449831573,1865.06476304107,0.0,1.0
2008-08-13,11.05,11.05,11.04,11.05,1500,7.10967268416943,7.10967268416943,7.10323859124258,7.10967268416943,2331.33095380133,0.0,1.0
2008-08-14,11.3,11.3,11.05,11.05,2300,7.27052500734069,7.27052500734069,7.10967268416943,7.10967268416943,3574.70746249537,0.0,1.0
2008-08-15,11.11,11.3,11.11,11.25,2500,7.14827724173054,7.27052500734069,7.14827724173054,7.23835454270644,3885.55158966888,0.0,1.0
2008-08-18,11.362,11.4399,11.36,11.36,700,7.31041638348716,7.36053796738732,7.30912956490179,7.30912956490179,1087.95444510729,0.0,1.0
2008-08-19,11.1,11.44,11.09,11.44,4300,7.14184314880368,7.36060230831659,7.13540905587683,7.36060230831659,6683.14873423049,0.0,1.0
2008-08-20,11.1,11.1,11.1,11.1,300,7.14184314880368,7.14184314880368,7.14184314880368,7.14184314880368,466.266190760267,0.0,1.0
2008-08-21,11.062,11.062,11.02,11.05,1700,7.11739359568165,7.11739359568165,7.09037040538888,7.10967268416943,2642.17508097484,0.0,1.0
2008-08-22,11.06,11.06,11.06,11.06,0,7.11610677709628,7.11610677709628,7.11610677709628,7.11610677709628,0,0.0,1.0
2008-08-25,11.06,11.3,11.06,11.3,2100,7.11610677709628,7.27052500734069,7.11610677709628,7.27052500734069,3263.86333532187,0.0,1.0
2008-08-26,11.21,11.22,11.21,11.22,800,7.21261817099904,7.21905226392589,7.21261817099904,7.21905226392589,1243.37650869404,0.0,1.0
2008-08-27,11.0601,11.14,11.06,11.1,1100,7.11617111802555,7.16757952051109,7.11610677709628,7.14184314880368,1709.64269945431,0.0,1.0
2008-08-28,11.2299,11.256,11.2299,11.256,400,7.22542201592347,7.24221499846255,7.22542201592347,7.24221499846255,621.688254347022,0.0,1.0
2008-08-29,11.2499,11.2499,11.15,11.15,200,7.23829020177717,7.23829020177717,7.17401361343794,7.17401361343794,310.844127173511,0.0,1.0
2008-09-02,11.13,11.13,11.06,11.07,1900,7.16114542758424,7.16114542758424,7.11610677709628,7.12254087002314,2953.01920814835,0.0,1.0
2008-09-03,11.18,11.2299,11.18,11.2299,2500,7.19331589221849,7.22542201592347,7.19331589221849,7.22542201592347,3885.55158966888,0.0,1.0
2008-09-04,11.0906,11.0906,11.0906,11.0906,200,7.13579510145245,7.13579510145245,7.13579510145245,7.13579510145245,310.844127173511,0.0,1.0
2008-09-05,11.0801,11.0801,11.08,11.08,900,7.12903930387925,7.12903930387925,7.12897496294999,7.12897496294999,1398.7985722808,0.0,1.0
2008-09-08,11.25,11.25,11.07,11.24,2000,7.23835454270644,7.23835454270644,7.12254087002314,7.23192044977959,3108.44127173511,0.0,1.0
2008-09-09,11.25,11.25,11.25,11.25,500,7.23835454270644,7.23835454270644,7.23835454270644,7.23835454270644,777.110317933777,0.0,1.0
2008-09-10,11.15,11.44,11.06,11.44,1400,7.17401361343794,7.36060230831659,7.11610677709628,7.36060230831659,2175.90889021457,0.0,1.0
2008-09-11,11.08,11.15,11.0535,11.15,11000,7.12897496294999,7.17401361343794,7.11192461669383,7.17401361343794,17096.4269945431,0.0,1.0
2008-09-12,11.08,11.08,11.08,11.08,2500,7.12897496294999,7.12897496294999,7.12897496294999,7.12897496294999,3885.55158966888,0.0,1.0
2008-09-15,11.25,11.25,11.05,11.05,5200,7.23835454270644,7.23835454270644,7.10967268416943,7.10967268416943,8081.94730651128,0.0,1.0
2008-09-16,11.01,11.25,11.0,11.25,11800,7.08393631246203,7.23835454270644,7.07750221953518,7.23835454270644,18339.8035032371,0.0,1.0
2008-09-17,11.01,11.01,10.8801,10.8801,900,7.16757952051109,7.16757952051109,7.08301380028271,7.08301380028271,1382.47507009081,0.13,1.0
2008-09-18,11.08,11.08,10.87,11.01,2600,7.21314996251252,7.21314996251252,7.07643863650822,7.16757952051109,3993.81686915122,0.0,1.0
2008-09-19,10.97,11.08,10.43,11.01,2100,7.14153926793884,7.21314996251252,6.7899958582135,7.16757952051109,3225.77516354522,0.0,1.0
2008-09-22,10.6,10.6,10.6,10.6,1500,6.90066693164555,6.90066693164555,6.90066693164555,6.90066693164555,2304.12511681801,0.0,1.0
2008-09-23,10.65,10.6501,10.65,10.6501,2000,6.93321724736086,6.93328234799229,6.93321724736086,6.93328234799229,3072.16682242402,0.0,1.0
2008-09-24,10.65,10.65,10.42,10.65,1500,6.93321724736086,6.93321724736086,6.78348579507044,6.93321724736086,2304.12511681801,0.0,1.0
2008-09-25,10.65,10.65,10.65,10.65,300,6.93321724736086,6.93321724736086,6.93321724736086,6.93321724736086,460.825023363602,0.0,1.0
2008-09-26,10.546,10.9699,10.5,10.5,2100,6.86551259067302,7.14147416730741,6.83556630021493,6.83556630021493,3225.77516354522,0.0,1.0
2008-09-29,9.68,10.6,9.5,10.6,9900,6.30174112248386,6.90066693164555,6.18455998590875,6.90066693164555,15207.2257709989,0.0,1.0
2008-09-30,10.15,10.41,10.08,10.41,9100,6.60771409020777,6.77697573192738,6.56214364820633,6.77697573192738,13978.3590420293,0.0,1.0
2008-10-01,10.09,10.99,10.09,10.99,5700,6.5686537113494,7.15455939422496,6.5686537113494,7.15455939422496,8755.67544390844,0.0,1.0
2008-10-02,10.5,10.99,10.18,10.43,1600,6.83556630021493,7.15455939422496,6.62724427963695,6.7899958582135,2457.73345793921,0.0,1.0
2008-10-03,10.32,10.63,10.252,10.49,5500,6.71838516363982,6.92019712107474,6.674116734267,6.82905623707187,8448.45876166604,0.0,1.0
2008-10-06,10.74,10.75,10.09,10.15,5300,6.99180781564842,6.99831787879148,6.5686537113494,6.60771409020777,8141.24207942364,0.0,1.0
2008-10-07,10.1199,10.1199,10.1199,10.1199,400,6.58811880014715,6.58811880014715,6.58811880014715,6.58811880014715,614.433364484803,0.0,1.0
2008-10-08,10.124,10.134,10.09,10.125,2700,6.59078792603581,6.59729798917887,6.5686537113494,6.59143893235011,4147.42521027242,0.0,1.0
2008-10-09,10.09,10.0901,10.09,10.09,3100,6.5686537113494,6.56871881198083,6.5686537113494,6.5686537113494,4761.85857475722,0.0,1.0
2008-10-10,9.75,10.12,9.71,10.07,5500,6.34731156448529,6.58818390077858,6.32127131191305,6.55563358506327,8448.45876166605,0.0,1.0
2008-10-13,9.944,9.96,9.73,9.9522,2100,6.47360678946069,6.48402289048959,6.33429143819917,6.478945041238,3225.77516354522,0.0,1.0
2008-10-14,9.71,10.29,9.71,10.29,11300,6.32127131191305,6.69885497421063,6.32127131191305,6.69885497421063,17357.7425466957,0.0,1.0
2008-10-15,9.6901,9.9599,9.69,9.9599,600,6.30831628625835,6.48395778985816,6.30825118562692,6.48395778985816,921.650046727206,0.0,1.0
2008-10-16,9.69,9.72,9.69,9.72,3100,6.30825118562692,6.32778137505611,6.30825118562692,6.32778137505611,4761.85857475723,0.0,1.0
2008-10-17,10.0,10.69,9.99,10.69,800,6.51006314306184,6.95925749993311,6.50355307991878,6.95925749993311,1228.86672896961,0.0,1.0
2008-10-20,9.879,9.96,9.69,9.96,1200,6.43129137903079,6.48402289048959,6.30825118562692,6.48402289048959,1843.30009345441,0.0,1.0
2008-10-21,10.14,10.5,9.63,9.69,4500,6.60120402706471,6.83556630021493,6.26919080676855,6.30825118562692,6912.37535045403,0.0,1.0
2008-10-22,10.0,10.49,9.8,10.49,1100,6.51006314306184,6.82905623707187,6.3798618802006,6.82905623707187,1689.69175233321,0.0,1.0
2008-10-23,9.65,9.85,9.65,9.85,3100,6.28221093305468,6.41241219591591,6.28221093305468,6.41241219591591,4761.85857475722,0.0,1.0
2008-10-24,9.6,9.63,9.6,9.63,2500,6.24966061733937,6.26919080676855,6.24966061733937,6.26919080676855,3840.20852803002,0.0,1.0
2008-10-27,8.69,9.69,8.69,9.6,8100,5.65724487132074,6.30825118562692,5.65724487132074,6.24966061733937,12442.2756308173,0.0,1.0
2008-10-28,8.7,8.725,8.68,8.725,1800,5.6637549344638,5.68003009232146,5.65073480817768,5.68003009232146,2764.95014018162,0.0,1.0
2008-10-29,8.25,8.69,8.13,8.69,6300,5.37080209302602,5.65724487132074,5.29268133530928,5.65724487132074,9677.32549063565,0.0,1.0
2008-10-30,7.48,8.49,7.46,8.49,19100,4.86952723101026,5.5270436084595,4.85650710472413,5.5270436084595,29339.1931541493,0.0,1.0
2008-10-31,8.13,8.55,7.5,7.5,4200,5.29268133530928,5.56610398731787,4.88254735729638,4.88254735729638,6451.55032709043,0.0,1.0
2008-11-03,8.49,8.5,8.49,8.5,1100,5.5270436084595,5.53355367160256,5.5270436084595,5.53355367160256,1689.69175233321,0.0,1.0
2008-11-04,7.93,8.25,7.93,8.16,2600,5.16248007244804,5.37080209302602,5.16248007244804,5.31221152473846,3993.81686915122,0.0,1.0
2008-11-05,8.23,8.23,8.23,8.23,500,5.35778196673989,5.35778196673989,5.35778196673989,5.35778196673989,768.041705606005,0.0,1.0
2008-11-06,7.9,8.1681,7.9,8.1681,1500,5.14294988301885,5.31748467588434,5.14294988301885,5.31748467588434,2304.12511681801,0.0,1.0
2008-11-07,7.76,7.76,7.76,7.76,200,5.05180899901599,5.05180899901599,5.05180899901599,5.05180899901599,307.216682242402,0.0,1.0
2008-11-10,7.78,7.78,7.76,7.77,2200,5.06482912530211,5.06482912530211,5.05180899901599,5.05831906215905,3379.38350466642,0.0,1.0
2008-11-11,7.5,8.5,7.5,7.76,5900,4.88254735729638,5.53355367160256,4.88254735729638,5.05180899901599,9062.89212615085,0.0,1.0
2008-11-12,7.6,7.961,7.6,7.961,500,4.947647988727,5.18266126819153,4.947647988727,5.18266126819153,768.041705606004,0.0,1.0
2008-11-13,7.7,7.7,7.5,7.5,6500,5.01274862015762,5.01274862015762,4.88254735729638,4.88254735729638,9984.54217287805,0.0,1.0
2008-11-14,7.75,7.75,7.51,7.75,1300,5.04529893587293,5.04529893587293,4.88905742043944,5.04529893587293,1996.90843457561,0.0,1.0
2008-11-17,7.5,7.7399,7.5,7.7399,3600,4.88254735729638,5.03872377209843,4.88254735729638,5.03872377209843,5529.90028036323,0.0,1.0
2008-11-18,7.73,7.7499,7.26,7.7499,2400,5.0322788095868,5.0452338352415,4.7263058418629,5.0452338352415,3686.60018690882,0.0,1.0
2008-11-19,7.3099,7.3401,7.3099,7.3401,2800,4.75879105694677,4.77845144763882,4.75879105694677,4.77845144763882,4301.03355139363,0.0,1.0
2008-11-20,6.8,7.29,6.8,7.29,22800,4.42684293728205,4.74583603129208,4.42684293728205,4.74583603129208,35022.7017756338,0.0,1.0
2008-11-21,6.8,6.92,6.76,6.81,6800,4.42684293728205,4.50496369499879,4.4008026847098,4.43335300042511,10445.3671962417,0.0,1.0
2008-11-24,6.78,6.99,6.77,6.77,3200,4.41382281099593,4.55053413700023,4.40731274785287,4.40731274785287,4915.46691587842,0.0,1.0
2008-11-25,6.9001,6.9001,6.9,6.9,1300,4.4920086693441,4.4920086693441,4.49194356871267,4.49194356871267,1996.90843457561,0.0,1.0
2008-11-26,6.78,7.0,6.77,6.77,4200,4.41382281099593,4.55704420014329,4.40731274785287,4.40731274785287,6451.55032709043,0.0,1.0
2008-11-28,6.9199,6.9199,6.75,6.75,1200,4.50489859436736,4.50489859436736,4.39429262156674,4.39429262156674,1843.30009345441,0.0,1.0
2008-12-01,6.92,6.92,6.92,6.92,0,4.50496369499879,4.50496369499879,4.50496369499879,4.50496369499879,0,0.0,1.0
2008-12-02,6.9199,6.9199,6.9199,6.9199,300,4.50489859436736,4.50489859436736,4.50489859436736,4.50489859436736,460.825023363603,0.0,1.0
2008-12-03,6.8101,7.0,6.81,6.86,4400,4.43341810105654,4.55704420014329,4.43335300042511,4.46590331614042,6758.76700933284,0.0,1.0
2008-12-04,7.0,7.0,6.89,6.99,4400,4.55704420014329,4.55704420014329,4.48543350556961,4.55053413700023,6758.76700933283,0.0,1.0
2008-12-05,6.81,7.0,6.81,7.0,1100,4.43335300042511,4.55704420014329,4.43335300042511,4.55704420014329,1689.69175233321,0.0,1.0
2008-12-08,6.81,6.9999,6.8,6.9999,4600,4.43335300042511,4.55697909951186,4.42684293728205,4.55697909951186,7065.98369157524,0.0,1.0
2008-12-09,6.96,6.96,6.8,6.8,2100,4.53100394757104,4.53100394757104,4.42684293728205,4.42684293728205,3225.77516354522,0.0,1.0
2008-12-10,7.0,7.0,6.95,6.95,2100,4.55704420014329,4.55704420014329,4.52449388442798,4.52449388442798,3225.77516354522,0.0,1.0
2008-12-11,6.81,6.89,6.8,6.86,8500,4.43335300042511,4.48543350556961,4.42684293728205,4.46590331614042,13056.7089953021,0.0,1.0
2008-12-12,7.018,7.018,6.99,6.99,3000,4.5687623138008,4.5687623138008,4.55053413700023,4.55053413700023,4608.25023363602,0.0,1.0
2008-12-15,7.1799,7.18,6.84,6.84,4600,4.67416023608697,4.6742253367184,4.4528831898543,4.4528831898543,7065.98369157524,0.0,1.0
2008-12-16,7.22,7.24,6.81,6.95,6100,4.70026558929065,4.71328571557677,4.43335300042511,4.52449388442798,9370.10880839325,0.0,1.0
2008-12-17,7.2001,7.25,7.2001,7.24,1400,4.68731056363596,4.71979577871983,4.68731056363596,4.71328571557677,2150.51677569681,0.0,1.0
2008-12-18,6.86,6.86,6.86,6.86,400,4.55053413700023,4.55053413700023,4.55053413700023,4.55053413700023,603.00613453015,0.13,1.0
2008-12-19,7.5,7.5,6.77,7.25,4100,4.97507376494194,4.97507376494194,4.49083325182092,4.80923797277721,6180.81287893404,0.0,1.0
2008-12-22,7.01,7.01,7.01,7.01,200,4.65003561229906,4.65003561229906,4.65003561229906,4.65003561229906,301.503067265075,0.0,1.0
2008-12-23,6.8601,6.8601,6.8601,6.8601,200,4.55060047131709,4.55060047131709,4.55060047131709,4.55060047131709,301.503067265075,0.0,1.0
2008-12-24,7.41,7.41,7.41,7.41,200,4.91537287976263,4.91537287976263,4.91537287976263,4.91537287976263,301.503067265075,0.0,1.0
2008-12-26,7.1,7.1,7.07,7.07,1200,4.70973649747837,4.70973649747837,4.6898362024186,4.6898362024186,1809.01840359045,0.0,1.0
2008-12-29,7.06,7.26,7.06,7.26,3200,4.68320277073201,4.8158714044638,4.68320277073201,4.8158714044638,4824.0490762412,0.0,1.0
2008-12-30,6.68,7.4636,6.68,7.17,18700,4.43113236664162,4.95092807360275,4.43113236664162,4.75617051928449,28190.5367892845,0.0,1.0
2008-12-31,6.69,7.1,6.68,6.68,6100,4.43776579832821,4.70973649747837,4.43113236664162,4.43113236664162,9195.84355158479,0.0,1.0
2009-01-02,7.02,7.27,6.69,6.69,700,4.65666904398565,4.82250483615038,4.43776579832821,4.43776579832821,1055.26073542776,0.0,1.0
2009-01-05,7.3499,7.49,7.065,7.49,1800,4.87550595532623,4.96844033325535,4.68651948657531,4.96844033325535,2713.52760538568,0.0,1.0
2009-01-06,7.05,7.13,7.05,7.1,1300,4.67656933904542,4.72963679253814,4.67656933904542,4.70973649747837,1959.76993722299,0.0,1.0
2009-01-07,6.81,7.1,6.81,7.05,1400,4.51736697856728,4.70973649747837,4.51736697856728,4.67656933904542,2110.52147085553,0.0,1.0
2009-01-08,7.05,7.05,7.05,7.05,400,4.67656933904542,4.67656933904542,4.67656933904542,4.67656933904542,603.006134530151,0.0,1.0
2009-01-09,6.81,6.81,6.81,6.81,500,4.51736697856728,4.51736697856728,4.51736697856728,4.51736697856728,753.757668162688,0.0,1.0
2009-01-12,6.76,6.76,6.76,6.76,200,4.48419982013433,4.48419982013433,4.48419982013433,4.48419982013433,301.503067265075,0.0,1.0
2009-01-13,6.8,7.086,6.75,6.75,3500,4.51073354688069,4.70044969311714,4.47756638844774,4.47756638844774,5276.30367713882,0.0,1.0
2009-01-14,7.5,7.94,6.77,6.77,12100,4.97507376494194,5.26694475915187,4.49083325182092,4.49083325182092,18240.935569537,0.0,1.0
2009-01-15,7.33,7.5,7.3,7.5,6100,4.86230542626992,4.97507376494194,4.84240513121015,4.97507376494194,9195.84355158479,0.0,1.0
2009-01-16,7.33,7.33,7.33,7.33,71,4.86230542626992,4.86230542626992,4.86230542626992,4.86230542626992,107.033588879102,0.0,1.0
2009-01-20,7.8981,7.8981,7.01,7.01,200,5.23915068038506,5.23915068038506,4.65003561229906,4.65003561229906,301.503067265075,0.0,1.0
2009-01-21,7.895,7.96,7.32,7.96,1900,5.23709431656221,5.28021162252504,4.85567199458333,5.28021162252504,2864.27913901822,0.0,1.0
2009-01-22,7.31,7.31,7.31,7.31,200,4.84903856289674,4.84903856289674,4.84903856289674,4.84903856289674,301.503067265075,0.0,1.0
2009-01-23,7.02,7.02,7.02,7.02,700,4.65666904398565,4.65666904398565,4.65666904398565,4.65666904398565,1055.26073542776,0.0,1.0
2009-01-26,7.39,7.39,7.0,7.0,1100,4.90210601638946,4.90210601638946,4.64340218061248,4.64340218061248,1658.26686995791,0.0,1.0
2009-01-27,7.01,7.01,7.01,7.01,100,4.65003561229906,4.65003561229906,4.65003561229906,4.65003561229906,150.751533632538,0.0,1.0
2009-01-28,7.89,7.89,7.0,7.0,1800,5.23377760071892,5.23377760071892,4.64340218061248,4.64340218061248,2713.52760538568,0.0,1.0
2009-01-29,7.83,7.87,7.01,7.48,2700,5.19397701059938,5.22051073734574,4.65003561229906,4.96180690156876,4070.29140807852,0.0,1.0
2009-01-30,7.1,7.79,7.1,7.24,900,4.70973649747837,5.16744328385303,4.70973649747837,4.80260454109062,1356.76380269284,0.0,1.0
2009-02-02,6.95,7.37,6.77,7.2,4700,4.61023502217953,4.88883915301628,4.49083325182092,4.77607081434426,7085.32208072927,0.0,1.0
2009-02-03,6.77,7.03,6.77,6.77,3600,4.49083325182092,4.66330247567224,4.49083325182092,4.49083325182092,5427.05521077136,0.0,1.0
2009-02-04,6.68,6.77,6.68,6.77,9400,4.43113236664162,4.49083325182092,4.43113236664162,4.49083325182092,14170.6441614585,0.0,1.0
2009-02-05,6.55,6.685,6.55,6.68,3000,4.34489775471596,4.43444908248491,4.34489775471596,4.43113236664162,4522.54600897613,0.0,1.0
2009-02-06,6.54,6.865,6.54,6.6,4800,4.33826432302937,4.55385085284352,4.33826432302937,4.37806491314891,7236.0736143618,0.0,1.0
2009-02-09,6.54,6.54,6.54,6.54,0,4.33826432302937,4.33826432302937,4.33826432302937,4.33826432302937,0,0.0,1.0
2009-02-10,6.56,6.98,6.56,6.98,700,4.35153118640255,4.6301353172393,4.35153118640255,4.6301353172393,1055.26073542776,0.0,1.0
2009-02-11,6.5,6.65,6.5,6.55,1800,4.31173059628301,4.41123207158185,4.31173059628301,4.34489775471596,2713.52760538568,0.0,1.0
2009-02-12,6.5,6.5,6.45,6.45,1100,4.31173059628301,4.31173059628301,4.27856343785007,4.27856343785007,1658.26686995791,0.0,1.0
2009-02-13,6.44,6.5,6.44,6.5,8200,4.27193000616348,4.31173059628301,4.27193000616348,4.31173059628301,12361.6257578681,0.0,1.0
2009-02-17,6.3101,6.41,6.31,6.41,15600,4.18576172855468,4.25202971110371,4.18569539423782,4.25202971110371,23517.2392466759,0.0,1.0
2009-02-18,6.25,6.3999,6.25,6.3,15400,4.14589480411828,4.24532994510025,4.14589480411828,4.17906196255123,23215.7361794108,0.0,1.0
2009-02-19,6.25,6.3,6.25,6.3,1200,4.14589480411828,4.17906196255123,4.14589480411828,4.17906196255123,1809.01840359045,0.0,1.0
2009-02-20,6.4099,6.41,6.2942,6.2942,600,4.25196337678684,4.25202971110371,4.17521457217301,4.17521457217301,904.509201795227,0.0,1.0
2009-02-23,6.24,6.38,6.24,6.25,12000,4.13926137243169,4.23212941604394,4.13926137243169,4.14589480411828,18090.1840359045,0.0,1.0
2009-02-24,6.06,6.09,6.06,6.09,5600,4.01985960207309,4.03975989713285,4.01985960207309,4.03975989713285,8442.08588342209,0.0,1.0
2009-02-25,6.05,6.05,6.05,6.05,3600,4.0132261703865,4.0132261703865,4.0132261703865,4.0132261703865,5427.05521077135,0.0,1.0
2009-02-26,6.35,6.35,6.35,6.35,400,4.21222912098417,4.21222912098417,4.21222912098417,4.21222912098417,603.006134530151,0.0,1.0
2009-02-27,6.05,6.05,6.05,6.05,2000,4.0132261703865,4.0132261703865,4.0132261703865,4.0132261703865,3015.03067265075,0.0,1.0
2009-03-02,5.75,5.98,5.62,5.97,20700,3.81422321978882,3.96679214858037,3.72798860786316,3.96015871689378,31205.5674619353,0.0,1.0
2009-03-03,5.8001,5.99,5.8,5.8,7900,3.84745671253863,3.97342558026696,3.84739037822177,3.84739037822177,11909.3711569705,0.0,1.0
2009-03-04,5.73,5.99,5.73,5.73,9400,3.80095635641564,3.97342558026696,3.80095635641564,3.80095635641564,14170.6441614585,0.0,1.0
2009-03-05,5.57,5.95,5.57,5.57,7100,3.69482144943021,3.9468918535206,3.69482144943021,3.69482144943021,10703.3588879102,0.0,1.0
2009-03-06,5.17,5.45,5.17,5.45,5600,3.42948418196664,3.61522026919114,3.42948418196664,3.61522026919114,8442.08588342211,0.0,1.0
2009-03-09,5.15,5.48,5.15,5.16,2900,3.41621731859346,3.63512056425091,3.41621731859346,3.42285075028005,4371.79447534359,0.0,1.0
2009-03-10,5.16,5.47,5.15,5.47,3500,3.42285075028005,3.62848713256432,3.41621731859346,3.62848713256432,5276.30367713882,0.0,1.0
2009-03-11,5.32,5.3299,5.15,5.16,5000,3.52898565726548,3.53555275463521,3.41621731859346,3.42285075028005,7537.57668162688,0.0,1.0
2009-03-12,5.42,5.45,5.19,5.45,2100,3.59531997413137,3.61522026919114,3.44275104533982,3.61522026919114,3165.78220628329,0.0,1.0
2009-03-13,5.18,5.18,5.18,5.18,100,3.43611761365323,3.43611761365323,3.43611761365323,3.43611761365323,150.751533632538,0.0,1.0
2009-03-16,5.465,5.465,5.15,5.15,1400,3.62517041672103,3.62517041672103,3.41621731859346,3.41621731859346,2110.52147085552,0.0,1.0
2009-03-17,5.465,5.465,5.465,5.465,1,3.62517041672103,3.62517041672103,3.62517041672103,3.62517041672103,1.50751533632537,0.0,1.0
2009-03-18,5.18,5.48,5.16,5.48,3500,3.46928477208618,3.67020860058538,3.45588985018623,3.67020860058538,5225.86100336119,0.05,1.0
2009-03-19,5.2,5.3,5.15,5.15,2200,3.48267969398612,3.54965430348586,3.44919238923626,3.44919238923626,3284.82691639847,0.0,1.0
2009-03-20,5.11,5.2,5.11,5.18,5100,3.42240254543636,3.48267969398612,3.42240254543636,3.46928477208618,7614.82603346918,0.0,1.0
2009-03-23,5.18,5.2,5.11,5.2,3300,3.46928477208618,3.48267969398612,3.42240254543636,3.48267969398612,4927.2403745977,0.0,1.0
2009-03-24,5.33,5.33,5.11,5.11,5600,3.56974668633578,3.56974668633578,3.42240254543636,3.42240254543636,8361.37760537791,0.0,1.0
2009-03-25,5.18,5.21,5.18,5.21,400,3.46928477208618,3.4893771549361,3.46928477208618,3.4893771549361,597.241257526994,0.0,1.0
2009-03-26,5.19,5.25,5.12,5.18,2200,3.47598223303615,3.51616699873599,3.42910000638634,3.46928477208618,3284.82691639847,0.0,1.0
2009-03-27,5.2,5.4,5.2,5.4,2100,3.48267969398612,3.61662891298559,3.48267969398612,3.61662891298559,3135.51660201672,0.0,1.0
2009-03-30,5.153,5.153,5.153,5.153,900,3.45120162752125,3.45120162752125,3.45120162752125,3.45120162752125,1343.79282943574,0.0,1.0
2009-03-31,5.15,5.2,5.15,5.17,7100,3.44919238923626,3.48267969398612,3.44919238923626,3.4625873111362,10601.0323211041,0.0,1.0
2009-04-01,5.15,5.28,5.15,5.28,2600,3.44919238923626,3.53625938158591,3.44919238923626,3.53625938158591,3882.06817392546,0.0,1.0
2009-04-02,5.45,5.45,5.2,5.33,7300,3.65011621773546,3.65011621773546,3.48267969398612,3.56974668633578,10899.6529498676,0.0,1.0
2009-04-03,5.47,5.47,5.1601,5.1601,1200,3.6635111396354,3.6635111396354,3.45595682479573,3.45595682479573,1791.72377258098,0.0,1.0
2009-04-06,5.48,5.48,5.31,5.31,900,3.67020860058538,3.67020860058538,3.55635176443583,3.55635176443583,1343.79282943574,0.0,1.0
2009-04-07,5.03,5.48,4.98,5.48,16900,3.36882285783658,3.67020860058538,3.33533555308671,3.67020860058538,25233.4431305155,0.0,1.0
2009-04-08,5.5,5.5,5.09,5.1,700,3.68360352248532,3.68360352248532,3.40900762353642,3.41570508448639,1045.17220067224,0.0,1.0
2009-04-09,6.01,6.19,5.45,5.5,2600,4.02517403093396,4.14572832803348,3.65011621773546,3.68360352248532,3882.06817392546,0.0,1.0
2009-04-13,6.52,6.8,6.0,6.0,7100,4.3667445393826,4.55427344598186,4.01847656998399,4.01847656998399,10601.0323211042,0.0,1.0
2009-04-14,6.96,6.96,6.6,6.69,4800,4.66143282118143,4.66143282118143,4.42032422698239,4.48060137553215,7166.89509032393,0.0,1.0
2009-04-15,6.96,6.96,6.96,6.96,0,4.66143282118143,4.66143282118143,4.66143282118143,4.66143282118143,0,0.0,1.0
2009-04-16,6.6,6.89,6.6,6.89,1100,4.42032422698239,4.61455059453161,4.42032422698239,4.61455059453161,1642.41345819923,0.0,1.0
2009-04-17,6.28,6.89,6.23,6.62,3300,4.20600547658324,4.61455059453161,4.17251817183338,4.43371914888233,4927.24037459771,0.0,1.0
2009-04-20,6.2801,6.89,6.2801,6.65,1600,4.20607245119274,4.61455059453161,4.20607245119274,4.45381153173226,2388.96503010798,0.0,1.0
2009-04-21,6.32,7.22,6.28,6.31,3300,4.23279532038314,4.83556680588073,4.20600547658324,4.22609785943316,4927.2403745977,0.0,1.0
2009-04-22,6.64,6.72,6.29,6.29,2900,4.44711407078228,4.50069375838207,4.21270293753322,4.21270293753322,4329.99911707071,0.0,1.0
2009-04-23,6.68,7.4,6.0,7.4,15000,4.47390391458218,4.95612110298025,4.01847656998399,4.95612110298025,22396.5471572623,0.0,1.0
2009-04-24,6.3184,7.15,6.25,7.03,7800,4.23172372663114,4.78868457923092,4.18591309373332,4.70831504783124,11646.2045217764,0.0,1.0
2009-04-27,6.63,6.81,6.4,6.7096,9600,4.44041660983231,4.56097090693183,4.28637500798292,4.4937283989941,14333.7901806479,0.0,1.0
2009-04-28,6.32,7.2,6.28,7.0,9700,4.23279532038314,4.82217188398079,4.20600547658324,4.68822266498132,14483.1004950296,0.0,1.0
2009-04-29,6.71,7.23,6.51,6.6,5100,4.4939962974321,4.84226426683071,4.36004707843263,4.42032422698239,7614.82603346917,0.0,1.0
2009-04-30,7.11,7.35,7.05,7.34,2900,4.76189473543103,4.92263379823039,4.72170996973119,4.91593633728041,4329.99911707071,0.0,1.0
2009-05-01,6.71,7.08,6.26,6.26,4200,4.4939962974321,4.74180235258111,4.1926105546833,4.1926105546833,6271.03320403343,0.0,1.0
2009-05-04,7.1,7.1,6.57,6.57,1900,4.75519727448105,4.75519727448105,4.40023184413247,4.40023184413247,2836.89597325322,0.0,1.0
2009-05-05,6.88,7.28,6.44,6.89,18500,4.60785313358164,4.87575157158057,4.31316485178282,4.61455059453161,27622.4081606235,0.0,1.0
2009-05-06,7.542,7.67,7.1,7.21,15300,5.05122504846987,5.13695254862953,4.75519727448105,4.82886934493076,22844.4781004075,0.0,1.0
2009-05-07,7.97,8.29,7.01,7.86,6600,5.33787637712873,5.55219512752788,4.69492012593129,5.26420430667903,9854.48074919541,0.0,1.0
2009-05-08,8.12,8.56,7.755,8.15,10100,5.43833829137833,5.73302657317716,5.19388096670431,5.45843067422825,15080.3417525566,0.0,1.0
2009-05-11,6.92,8.57,6.79,8.07,10500,4.63464297738153,5.73972403412713,4.54757598503188,5.40485098662847,15677.5830100836,0.0,1.0
2009-05-12,7.73,8.03,6.8,7.47,13000,5.17713731432937,5.37806114282857,4.55427344598186,5.00300332963007,19410.3408696273,0.0,1.0
2009-05-13,7.6,7.64,7.57,7.62,1400,5.09007032197972,5.11686016577961,5.0699779391298,5.10346524387967,2090.34440134448,0.0,1.0
2009-05-14,7.6,7.6,7.6,7.6,60,5.09007032197972,5.09007032197972,5.09007032197972,5.09007032197972,89.5861886290491,0.0,1.0
2009-05-15,6.96,7.6,6.87,7.45,5500,4.66143282118143,5.09007032197972,4.60115567263167,4.98960840773012,8212.06729099616,0.0,1.0
2009-05-18,6.9901,7.51,6.99,7.51,1300,4.68159217864085,5.02979317342996,4.68152520403135,5.02979317342996,1941.03408696273,0.0,1.0
2009-05-19,7.4,7.424,7.16,7.32,3700,4.95612110298025,4.97219500926019,4.79538204018089,4.90254141538047,5524.4816321247,0.0,1.0
2009-05-20,7.24,7.36,7.21,7.21,1400,4.84896172778068,4.92933125918036,4.82886934493076,4.82886934493076,2090.34440134448,0.0,1.0
2009-05-21,7.06,7.36,7.06,7.17,7900,4.72840743068116,4.92933125918036,4.72840743068116,4.80207950113087,11795.5148361581,0.0,1.0
2009-05-22,7.43,7.47,7.0,7.12,6300,4.97621348583017,5.00300332963007,4.68822266498132,4.768592196381,9406.54980605016,0.0,1.0
2009-05-26,7.51,7.51,7.19,7.19,1600,5.02979317342996,5.02979317342996,4.81547442303081,4.81547442303081,2388.96503010798,0.0,1.0
2009-05-27,7.6,7.6,7.5,7.5,10800,5.09007032197972,5.09007032197972,5.02309571247999,5.02309571247999,16125.5139532288,0.0,1.0
2009-05-28,7.66,7.68,7.5601,7.63,5900,5.13025508767956,5.14365000957951,5.06334745278933,5.11016270482964,8809.30854852316,0.0,1.0
2009-05-29,7.81,7.81,7.81,7.81,1200,5.23071700192916,5.23071700192916,5.23071700192916,5.23071700192916,1791.72377258098,0.0,1.0
2009-06-01,7.5116,7.9,7.51,7.8,20100,5.03086476718196,5.29099415047892,5.02979317342996,5.22401954097919,30011.3731907314,0.0,1.0
2009-06-02,7.574,7.58,7.37,7.37,2100,5.07265692350979,5.07667540007977,4.93602872013033,4.93602872013033,3135.51660201672,0.0,1.0
2009-06-03,7.47,7.63,7.47,7.475,800,5.00300332963007,5.11016270482964,5.00300332963007,5.00635206010505,1194.48251505399,0.0,1.0
2009-06-04,8.26,8.26,7.05,7.39,11700,5.53210274467796,5.53210274467796,4.72170996973119,4.94942364203028,17469.3067826646,0.0,1.0
2009-06-05,8.01,8.15,7.72,7.87,3700,5.36466622092863,5.45843067422825,5.1704398533794,5.270901767629,5524.48163212469,0.0,1.0
2009-06-08,8.5,8.5,7.61,7.76,2400,5.69284180747732,5.69284180747732,5.09676778292969,5.19722969717929,3583.44754516196,0.0,1.0
2009-06-09,9.0,9.0,7.49,7.94,13900,6.02771485497598,6.02771485497598,5.01639825153001,5.31778399427881,20754.1336990631,0.0,1.0
2009-06-10,7.78,8.6,7.4,8.6,6700,5.21062461907924,5.75981641697705,4.95612110298025,5.75981641697705,10003.7910635772,0.0,1.0
2009-06-11,8.5,8.5,7.69,7.69,2000,5.69284180747732,5.69284180747732,5.15034747052948,5.15034747052948,2986.20628763497,0.0,1.0
2009-06-12,7.794,8.48,7.794,8.48,600,5.2200010644092,5.67944688557737,5.2200010644092,5.67944688557737,895.861886290492,0.0,1.0
2009-06-15,7.73,7.99,7.39,7.94,10200,5.17713731432937,5.35127129902868,4.94942364203028,5.31778399427881,15229.6520669384,0.0,1.0
2009-06-16,8.0,8.19,7.7,7.7,1000,5.35796875997865,5.48522051802815,5.15704493147945,5.15704493147945,1493.10314381749,0.0,1.0
2009-06-17,7.45,7.76,7.13,7.7,11600,5.02309571247999,5.23211043340197,4.80733858120568,5.19165597128804,17204.5298251609,0.05,1.0
2009-06-18,7.5,7.5001,7.0801,7.0801,2200,5.0568077642416,5.05687518834512,4.77369395354759,4.77369395354759,3262.92807028914,0.0,1.0
2009-06-19,7.68,7.94,7.36,7.39,2800,5.17817115058339,5.35347381974377,4.96241401930909,4.98264125036605,4152.81754400437,0.0,1.0
2009-06-22,7.69,7.87,7.24,7.24,1700,5.18491356093572,5.30627694727752,4.88150509508122,4.88150509508122,2521.35350885979,0.0,1.0
2009-06-23,7.71,8.15,7.71,7.93,9700,5.19839838164036,5.49506443714254,5.19839838164036,5.34673140939145,14386.5464917294,0.0,1.0
2009-06-24,7.55,7.64,7.4,7.44,1000,5.09051981600321,5.15120150917411,4.98938366071838,5.01635330212766,1483.1491228587,0.0,1.0
2009-06-25,7.675,7.78,7.25,7.35,4200,5.17479994540723,5.24559525410662,4.88824750543354,4.95567160895676,6229.22631600655,0.0,1.0
2009-06-26,6.97,7.65,6.51,7.3,38900,4.69946001556852,5.15794391952643,4.38930913936171,4.92195955719515,57694.5008792036,0.0,1.0
2009-06-29,7.97,8.06,7.6,7.65,36800,5.37370105080074,5.43438274397164,5.12423186776482,5.15794391952643,54579.8877212002,0.0,1.0
2009-06-30,8.38,8.38,7.74,7.99,29500,5.65013987524594,5.65013987524594,5.21862561269733,5.38718587150538,43752.8991243318,0.0,1.0
2009-07-01,7.64,8.23,7.38,8.23,40400,5.15120150917411,5.54900371996111,4.97589884001373,5.54900371996111,59919.2245634915,0.0,1.0
2009-07-02,7.5,7.75,7.25,7.75,17200,5.0568077642416,5.22536802304965,4.88824750543354,5.22536802304965,25510.1649131697,0.0,1.0
2009-07-06,7.88,7.9,7.5,7.81,3100,5.31301935762984,5.32650417833448,5.0568077642416,5.26582248516358,4597.76228086198,0.0,1.0
2009-07-07,7.88,7.88,7.06,7.59,8800,5.31301935762984,5.31301935762984,4.76014170873942,5.1174894574125,13051.7122811566,0.0,1.0
2009-07-08,8.36,8.76,8.04,8.105,11100,5.6366550545413,5.90635146863418,5.42089792326699,5.46472359055709,16462.9552637316,0.0,1.0
2009-07-09,8.21,8.52,7.95,8.05,4400,5.53551889925647,5.74453362017845,5.36021623009609,5.42764033361931,6525.85614057829,0.0,1.0
2009-07-10,7.48,8.01,7.47,8.01,10000,5.04332294353695,5.40067069221003,5.03658053318463,5.40067069221003,14831.491228587,0.0,1.0
2009-07-13,7.95,8.1,7.22,7.78,22500,5.36021623009609,5.46135238538092,4.86802027437658,5.24559525410662,33370.8552643208,0.0,1.0
2009-07-14,7.96,8.1,7.9,8.01,15200,5.36695864044841,5.46135238538092,5.32650417833448,5.40067069221003,22543.8666674523,0.0,1.0
2009-07-15,7.8454,8.02,7.75,7.77,3100,5.2896906178108,5.40741310256235,5.22536802304965,5.23885284375429,4597.76228086198,0.0,1.0
2009-07-16,7.45,7.88,7.45,7.88,8400,5.02309571247999,5.31301935762984,5.02309571247999,5.31301935762984,12458.4526320131,0.0,1.0
2009-07-17,7.8646,7.9,7.69,7.9,800,5.30263604568726,5.32650417833448,5.18491356093572,5.32650417833448,1186.51929828696,0.0,1.0
2009-07-20,7.6401,7.87,7.6401,7.87,300,5.15126893327763,5.30627694727752,5.15126893327763,5.30627694727752,444.944736857611,0.0,1.0
2009-07-21,7.6661,7.6661,7.6661,7.6661,400,5.16879920019367,5.16879920019367,5.16879920019367,5.16879920019367,593.259649143481,0.0,1.0
2009-07-22,7.44,7.72,7.28,7.72,2000,5.01635330212766,5.20514079199268,4.90847473649051,5.20514079199268,2966.29824571741,0.0,1.0
2009-07-23,7.44,7.44,7.44,7.44,0,5.01635330212766,5.01635330212766,5.01635330212766,5.01635330212766,0,0.0,1.0
2009-07-24,7.4301,7.5,6.64,6.64,15200,5.00967831587887,5.0568077642416,4.47696047394189,4.47696047394189,22543.8666674523,0.0,1.0
2009-07-27,7.49,7.51,7.0463,7.2,7000,5.05006535388927,5.06355017459392,4.75090460655674,4.85453545367193,10382.0438600109,0.0,1.0
2009-07-28,7.8799,7.8799,7.06,7.5,300,5.31295193352631,5.31295193352631,4.76014170873942,5.0568077642416,444.944736857611,0.0,1.0
2009-07-29,7.99,8.0,7.38,7.38,2900,5.38718587150538,5.3939282818577,4.97589884001373,4.97589884001373,4301.13245629024,0.0,1.0
2009-07-30,8.1,8.1,7.8208,7.889,9600,5.46135238538092,5.46135238538092,5.27310428834409,5.31908752694693,14238.2315794436,0.0,1.0
2009-07-31,8.13,8.15,8.09,8.09,2400,5.48157961643789,5.49506443714254,5.4546099750286,5.4546099750286,3559.55789486089,0.0,1.0
2009-08-03,7.8,7.97,7.8,7.97,1900,5.25908007481126,5.37370105080074,5.25908007481126,5.37370105080074,2817.98333343153,0.0,1.0
2009-08-04,8.108,8.25,7.9001,7.9001,2600,5.46674631366278,5.56248854066576,5.326571602438,5.326571602438,3856.18771943263,0.0,1.0
2009-08-05,8.3,8.3,8.2,8.2,2600,5.59620059242737,5.59620059242737,5.52877648890415,5.52877648890415,3856.18771943262,0.0,1.0
2009-08-06,8.25,8.59,7.82,8.4,13900,5.56248854066576,5.79173049264471,5.27256489551591,5.66362469595059,20615.7728077359,0.0,1.0
2009-08-07,8.35,8.49,8.35,8.44,2400,5.62991264418898,5.72430638912149,5.62991264418898,5.69059433735988,3559.55789486088,0.0,1.0
2009-08-10,8.2501,8.2501,7.75,7.75,700,5.56255596476928,5.56255596476928,5.22536802304965,5.22536802304965,1038.20438600109,0.0,1.0
2009-08-11,8.0511,8.0511,8.0511,8.0511,100,5.42838199875807,5.42838199875807,5.42838199875807,5.42838199875807,148.31491228587,0.0,1.0
2009-08-12,8.2,8.2,8.2,8.2,100,5.52877648890415,5.52877648890415,5.52877648890415,5.52877648890415,148.31491228587,0.0,1.0
2009-08-13,8.3,8.4,8.3,8.4,1900,5.59620059242737,5.66362469595059,5.59620059242737,5.66362469595059,2817.98333343153,0.0,1.0
2009-08-14,8.05,8.05,7.9,8.03,2400,5.42764033361931,5.42764033361931,5.32650417833448,5.41415551291467,3559.55789486089,0.0,1.0
2009-08-17,8.05,8.05,8.05,8.05,0,5.42764033361931,5.42764033361931,5.42764033361931,5.42764033361931,0,0.0,1.0
2009-08-18,8.29,8.49,8.2,8.49,2900,5.58945818207504,5.72430638912149,5.52877648890415,5.72430638912149,4301.13245629024,0.0,1.0
2009-08-19,8.0,8.01,8.0,8.01,700,5.3939282818577,5.40067069221003,5.3939282818577,5.40067069221003,1038.20438600109,0.0,1.0
2009-08-20,8.2545,8.2545,8.015,8.015,1000,5.5655226253243,5.5655226253243,5.40404189738619,5.40404189738619,1483.1491228587,0.0,1.0
2009-08-21,8.5,8.5,8.39,8.39,1600,5.73104879947381,5.73104879947381,5.65688228559827,5.65688228559827,2373.03859657392,0.0,1.0
2009-08-24,8.436,8.5,8.4,8.5,3900,5.68789737321895,5.73104879947381,5.66362469595059,5.73104879947381,5784.28157914894,0.0,1.0
2009-08-25,8.83,8.84,8.5301,8.57,6000,5.95354834110044,5.96029075145276,5.7513434546343,5.77824567194006,8898.89473715221,0.0,1.0
2009-08-26,8.8299,8.84,8.41,8.84,2400,5.95348091699692,5.96029075145276,5.67036710630291,5.96029075145276,3559.55789486088,0.0,1.0
2009-08-27,8.84,8.84,8.325,8.325,3100,5.96029075145276,5.96029075145276,5.61305661830817,5.61305661830817,4597.76228086198,0.0,1.0
2009-08-28,8.04,8.84,8.024,8.84,4800,5.42089792326699,5.96029075145276,5.41011006670328,5.96029075145276,7119.11578972177,0.0,1.0
2009-08-31,7.85,8.0001,7.84,8.0001,6100,5.29279212657287,5.39399570596123,5.28604971622055,5.39399570596123,9047.20964943809,0.0,1.0
2009-09-01,7.94,7.94,7.78,7.82,4100,5.35347381974377,5.35347381974377,5.24559525410662,5.27256489551591,6080.91140372068,0.0,1.0
2009-09-02,7.79,7.79,7.72,7.75,2700,5.25233766445894,5.25233766445894,5.20514079199268,5.22536802304965,4004.5026317185,0.0,1.0
2009-09-03,7.79,7.79,7.79,7.79,300,5.25233766445894,5.25233766445894,5.25233766445894,5.25233766445894,444.944736857611,0.0,1.0
2009-09-04,7.7301,7.7301,7.72,7.72,200,5.21195062644853,5.21195062644853,5.20514079199268,5.20514079199268,296.62982457174,0.0,1.0
2009-09-08,7.75,7.75,7.75,7.75,400,5.22536802304965,5.22536802304965,5.22536802304965,5.22536802304965,593.259649143481,0.0,1.0
2009-09-09,7.8364,7.8364,7.72,7.72,2000,5.28362244849371,5.28362244849371,5.20514079199268,5.20514079199268,2966.29824571741,0.0,1.0
2009-09-10,7.8173,7.82,7.8173,7.8199,700,5.27074444472078,5.27256489551591,5.27074444472078,5.27249747141238,1038.20438600109,0.0,1.0
2009-09-11,7.7201,8.03,7.7201,7.9399,2100,5.20520821609621,5.41415551291467,5.20520821609621,5.35340639564025,3114.61315800327,0.0,1.0
2009-09-14,7.72,7.72,7.72,7.72,0,5.20514079199268,5.20514079199268,5.20514079199268,5.20514079199268,0,0.0,1.0
2009-09-15,7.72,7.7808,7.72,7.7201,5800,5.20514079199268,5.2461346469348,5.20514079199268,5.20520821609621,8602.26491258048,0.0,1.0
2009-09-16,8.12,8.12,7.72,7.72,2400,5.47483720608557,5.47483720608557,5.20514079199268,5.20514079199268,3559.55789486088,0.0,1.0
2009-09-17,7.79,7.79,7.68,7.68,800,5.28604971622055,5.28604971622055,5.21140716567058,5.21140716567058,1178.95221092544,0.05,1.0
2009-09-18,7.67,8.0999,7.67,7.805,15600,5.20462147925695,5.49633813817905,5.20462147925695,5.296228245841,22989.568113046,0.0,1.0
2009-09-21,7.67,8.14,7.67,7.915,5400,5.20462147925695,5.52354874069773,5.20462147925695,5.37087079639097,7957.9274237467,0.0,1.0
2009-09-22,7.87,7.94,7.67,7.67,4600,5.34033520752962,5.38783501242505,5.20462147925695,5.20462147925695,6778.97521282126,0.0,1.0
2009-09-23,7.744,7.8,7.73,7.8,1900,5.25483555871784,5.29283540263418,5.24533559773875,5.29283540263418,2800.01150094791,0.0,1.0
2009-09-24,8.22,8.23,7.73,7.96,6500,5.57783423200679,5.58461991842043,5.24533559773875,5.40140638525232,9578.98671376919,0.0,1.0
2009-09-25,8.22,8.25,8.18,8.18,2300,5.57783423200679,5.59819129124769,5.55069148635226,5.55069148635226,3389.48760641064,0.0,1.0
2009-09-28,8.206,8.22,8.2,8.22,2600,5.56833427102771,5.57783423200679,5.56426285917953,5.57783423200679,3831.59468550767,0.0,1.0
2009-09-29,8.21,8.21,8.21,8.21,0,5.57104854559316,5.57104854559316,5.57104854559316,5.57104854559316,0,0.0,1.0
2009-09-30,8.4,8.41,7.8028,7.95,900,5.6999765874522,5.70676227386583,5.29473539483,5.39462069883869,1326.32123729112,0.0,1.0
2009-10-01,8.41,8.59,7.774,8.59,2100,5.70676227386583,5.82890462931123,5.27519261795874,5.82890462931123,3094.74955367927,0.0,1.0
2009-10-02,8.0601,8.43,8.0601,8.43,1300,5.46933110625279,5.7203336466931,5.46933110625279,5.7203336466931,1915.79734275384,0.0,1.0
2009-10-05,8.03,8.05,8.03,8.05,400,5.44890619014775,5.46247756297502,5.44890619014775,5.46247756297502,589.476105462719,0.0,1.0
2009-10-06,8.058,8.1,8.01,8.01,3200,5.46790611210593,5.49640599504319,5.43533481732049,5.43533481732049,4715.80884370175,0.0,1.0
2009-10-07,8.06,8.06,8.06,8.06,700,5.46926324938866,5.46926324938866,5.46926324938866,5.46926324938866,1031.58318455976,0.0,1.0
2009-10-08,8.05,8.255,8.0499,8.0499,900,5.46247756297502,5.60158413445451,5.46240970611089,5.46240970611089,1326.32123729112,0.0,1.0
2009-10-09,8.33,8.33,8.31,8.31,3200,5.65247678255676,5.65247678255676,5.6389054097295,5.6389054097295,4715.80884370175,0.0,1.0
2009-10-12,8.49,8.49,8.49,8.49,1000,5.7610477651749,5.7610477651749,5.7610477651749,5.7610477651749,1473.6902636568,0.0,1.0
2009-10-13,8.5625,8.64,8.35,8.53,2000,5.81024399167374,5.8628330613794,5.66604815538403,5.78819051082943,2947.3805273136,0.0,1.0
2009-10-14,8.43,8.71,8.4101,8.61,2500,5.7203336466931,5.91033286627484,5.70683013072997,5.8424760021385,3684.22565914199,0.0,1.0
2009-10-15,8.5,8.64,8.36,8.56,6400,5.76783345158853,5.8628330613794,5.67283384179766,5.80854757007033,9431.61768740351,0.0,1.0
2009-10-16,8.5,8.83,8.5,8.83,2100,5.76783345158853,5.99176110323844,5.76783345158853,5.99176110323844,3094.74955367928,0.0,1.0
2009-10-19,8.5,8.5,8.312,8.312,1200,5.76783345158853,5.76783345158853,5.64026254701222,5.64026254701222,1768.42831638816,0.0,1.0
2009-10-20,8.47,8.5,8.28,8.42,2900,5.74747639234763,5.76783345158853,5.61854835048859,5.71354796027946,4273.70176460471,0.0,1.0
2009-10-21,8.58,9.0,8.57,8.8,13300,5.8221189428976,6.10711777227021,5.81533325648397,5.97140404399754,19600.0805066354,0.0,1.0
2009-10-22,8.6,8.69,8.455,8.68,8300,5.83569031572487,5.89676149344757,5.73729786272718,5.88997580703394,12231.6291883514,0.0,1.0
2009-10-23,8.42,8.714,8.25,8.69,3900,5.71354796027946,5.91304714084029,5.59819129124769,5.89676149344757,5747.39202826151,0.0,1.0
2009-10-26,8.251,8.49,8.25,8.25,2500,5.59886985988906,5.7610477651749,5.59819129124769,5.59819129124769,3684.22565914199,0.0,1.0
2009-10-27,8.2999,8.4899,8.2999,8.3,1700,5.63205186645173,5.76097990831076,5.63205186645173,5.63211972331586,2505.27344821655,0.0,1.0
2009-10-28,8.35,8.35,8.25,8.25,4300,5.66604815538403,5.66604815538403,5.59819129124769,5.59819129124769,6336.86813372423,0.0,1.0
2009-10-29,8.15,8.43,8.15,8.43,2900,5.53033442711136,5.7203336466931,5.53033442711136,5.7203336466931,4273.70176460471,0.0,1.0
2009-10-30,8.28,8.4,8.06,8.2001,6200,5.61854835048859,5.6999765874522,5.46926324938866,5.56433071604366,9136.87963467215,0.0,1.0
2009-11-02,8.05,8.38,8.05,8.11,2200,5.46247756297502,5.68640521462493,5.46247756297502,5.50319168145682,3242.11858004496,0.0,1.0
2009-11-03,8.04,8.15,8.04,8.05,1200,5.45569187656139,5.53033442711136,5.45569187656139,5.46247756297502,1768.42831638816,0.0,1.0
2009-11-04,8.15,8.5,8.04,8.04,12400,5.53033442711136,5.76783345158853,5.45569187656139,5.45569187656139,18273.7592693443,0.0,1.0
2009-11-05,8.33,8.33,8.23,8.23,1400,5.65247678255676,5.65247678255676,5.58461991842043,5.58461991842043,2063.16636911952,0.0,1.0
2009-11-06,8.33,8.33,8.33,8.33,0,5.65247678255676,5.65247678255676,5.65247678255676,5.65247678255676,0,0.0,1.0
2009-11-09,8.23,8.24,8.23,8.24,200,5.58461991842043,5.59140560483406,5.58461991842043,5.59140560483406,294.738052731359,0.0,1.0
2009-11-10,8.21,8.21,8.07,8.07,1600,5.57104854559316,5.57104854559316,5.47604893580229,5.47604893580229,2357.90442185088,0.0,1.0
2009-11-11,8.21,8.21,8.15,8.15,2500,5.57104854559316,5.57104854559316,5.53033442711136,5.53033442711136,3684.22565914199,0.0,1.0
2009-11-12,8.23,8.4,8.21,8.38,4000,5.58461991842043,5.6999765874522,5.57104854559316,5.68640521462493,5894.76105462719,0.0,1.0
2009-11-13,8.21,8.245,8.21,8.21,700,5.57104854559316,5.59479844804088,5.57104854559316,5.57104854559316,1031.58318455976,0.0,1.0
2009-11-16,8.25,8.3999,8.17,8.21,3000,5.59819129124769,5.69990873058806,5.54390579993863,5.57104854559316,4421.0707909704,0.0,1.0
2009-11-17,8.73,8.73,8.245,8.29,5700,5.92390423910211,5.92390423910211,5.59479844804088,5.62533403690223,8400.03450284374,0.0,1.0
2009-11-18,8.6999,8.75,8.51,8.72,7900,5.90347932299707,5.93747561192937,5.77461913800217,5.91711855268847,11642.1530828887,0.0,1.0
2009-11-19,8.2,9.0,8.17,8.83,10300,5.56426285917953,6.10711777227021,5.54390579993863,5.99176110323844,15179.009715665,0.0,1.0
2009-11-20,8.38,8.38,8.3,8.34,1100,5.68640521462493,5.68640521462493,5.63211972331586,5.6592624689704,1621.05929002248,0.0,1.0
2009-11-23,8.33,8.618,8.05,8.618,2600,5.65247678255676,5.84790455126941,5.46247756297502,5.84790455126941,3831.59468550767,0.0,1.0
2009-11-24,8.57,8.57,8.112,8.112,2300,5.81533325648397,5.81533325648397,5.50454881873955,5.50454881873955,3389.48760641063,0.0,1.0
2009-11-25,8.4,8.43,8.33,8.38,2600,5.6999765874522,5.7203336466931,5.65247678255676,5.68640521462493,3831.59468550767,0.0,1.0
2009-11-27,8.405,8.41,8.405,8.41,1300,5.70336943065901,5.70676227386583,5.70336943065901,5.70676227386583,1915.79734275384,0.0,1.0
2009-11-30,8.4,8.56,8.21,8.56,7400,5.6999765874522,5.80854757007033,5.57104854559316,5.80854757007033,10905.3079510603,0.0,1.0
2009-12-01,8.315,8.5399,8.285,8.335,1400,5.64229825293631,5.79490834037893,5.62194119369541,5.65586962576358,2063.16636911952,0.0,1.0
2009-12-02,8.5,8.5,8.4,8.48,2900,5.76783345158853,5.76783345158853,5.6999765874522,5.75426207876127,4273.70176460471,0.0,1.0
2009-12-03,8.265,8.5,8.21,8.2101,1800,5.60836982086814,5.76783345158853,5.57104854559316,5.5711164024573,2652.64247458224,0.0,1.0
2009-12-04,8.4501,8.6975,8.412,8.49,1500,5.7339728763845,5.9018507582578,5.70811941114856,5.7610477651749,2210.5353954852,0.0,1.0
2009-12-07,8.4201,8.4215,8.42,8.42,600,5.7136158171436,5.71456581324151,5.71354796027946,5.71354796027946,884.214158194078,0.0,1.0
2009-12-08,8.55,8.55,8.47,8.47,500,5.8017618836567,5.8017618836567,5.74747639234763,5.74747639234763,736.845131828399,0.0,1.0
2009-12-09,8.36,8.54,8.36,8.45,5700,5.67283384179766,5.79497619724307,5.67283384179766,5.73390501952036,8400.03450284375,0.0,1.0
2009-12-10,8.64,8.64,8.253,8.42,700,5.8628330613794,5.8628330613794,5.60022699717178,5.71354796027946,1031.58318455976,0.0,1.0
2009-12-11,8.5999,8.5999,8.52,8.52,400,5.83562245886073,5.83562245886073,5.7814048244158,5.7814048244158,589.476105462719,0.0,1.0
2009-12-14,8.37,8.95,8.37,8.73,3900,5.6796195282113,6.07318934020204,5.6796195282113,5.92390423910211,5747.3920282615,0.0,1.0
2009-12-15,8.54,8.54,8.29,8.2901,1000,5.79497619724307,5.79497619724307,5.62533403690223,5.62540189376637,1473.6902636568,0.0,1.0
2009-12-16,8.645,8.7899,8.5,8.62,6500,5.90015433665439,5.99904761177078,5.80119281221079,5.88309200485377,9523.90340891714,0.05,1.0
2009-12-17,8.55,8.79,8.5,8.79,800,5.83531747581203,5.99911586109798,5.80119281221079,5.99911586109798,1172.17272725134,0.0,1.0
2009-12-18,8.95,8.95,8.59,8.59,2400,6.10831478462195,6.10831478462195,5.86261720669302,5.86261720669302,3516.51818175402,0.0,1.0
2009-12-21,9.0,9.0,8.71,8.79,3500,6.14243944822319,6.14243944822319,5.944516399336,5.99911586109798,5128.25568172462,0.0,1.0
2009-12-22,8.99,9.02,8.91,8.91,2100,6.13561451550294,6.15608931366369,6.08101505374096,6.08101505374096,3076.95340903477,0.0,1.0
2009-12-23,9.0,9.02,8.7,8.98,3600,6.14243944822319,6.15608931366369,5.93769146661575,6.1287895827827,5274.77727263104,0.0,1.0
2009-12-24,9.1,9.24,8.995,8.995,1200,6.21068877542567,6.30623783350914,6.13902698186307,6.13902698186307,1758.25909087701,0.0,1.0
2009-12-28,9.5101,9.915,9.0,9.1,7600,6.49057926628304,6.76692079212588,6.14243944822319,6.21068877542567,11135.6409088877,0.0,1.0
2009-12-29,9.77,9.89,9.69,9.85,3900,6.66795926768229,6.74985846032526,6.6133598059203,6.72255872944427,5714.34204535028,0.0,1.0
2009-12-30,9.9793,9.9793,9.77,9.77,2000,6.81080510951708,6.81080510951708,6.66795926768229,6.66795926768229,2930.43181812835,0.0,1.0
2009-12-31,10.23,10.34,9.584,9.93,9800,6.98190617281369,7.05698043273642,6.54101551908567,6.77715819120625,14359.1159088289,0.0,1.0
2010-01-04,9.8,10.19,9.73,10.19,6000,6.68843406584303,6.9546064419327,6.64065953680129,6.9546064419327,8791.29545438506,0.0,1.0
2010-01-05,10.05,10.2,9.7515,10.2,1300,6.85905738384923,6.96143137465295,6.65533314214983,6.96143137465295,1904.78068178343,0.0,1.0
2010-01-06,9.6,9.78,9.6,9.61,3900,6.55193541143807,6.67478420040253,6.55193541143807,6.55876034415832,5714.34204535029,0.0,1.0
2010-01-07,9.43,9.949,9.33,9.5,4100,6.43591155519385,6.79012556337473,6.36766222799137,6.48368608423559,6007.38522716313,0.0,1.0
2010-01-08,9.72,9.72,9.43,9.43,23900,6.63383460408105,6.63383460408105,6.43591155519385,6.43591155519385,35018.6602266338,0.0,1.0
2010-01-11,9.6,10.084,9.6,9.74,2000,6.55193541143807,6.88226215509807,6.55193541143807,6.64748446952154,2930.43181812835,0.0,1.0
2010-01-12,10.0,10.0,9.966,9.966,3300,6.82493272024799,6.82493272024799,6.80172794899915,6.80172794899915,4835.21249991178,0.0,1.0
2010-01-13,11.75,12.1,10.19,10.19,25000,8.01929594629139,8.25816859150007,6.9546064419327,6.9546064419327,36630.3977266044,0.0,1.0
2010-01-14,11.7,11.9,11.3,11.79,17800,7.98517128269015,8.12166993709511,7.71217397388023,8.04659567717238,26080.8431813423,0.0,1.0
2010-01-15,11.3,11.75,11.17,11.75,5300,7.71217397388023,8.01929594629139,7.623449848517,8.01929594629139,7765.64431804013,0.0,1.0
2010-01-19,10.88,11.444,10.81,11.3,5600,7.42552679962981,7.8104530050518,7.37775227058808,7.71217397388023,8205.20909075939,0.0,1.0
2010-01-20,11.18,11.31,10.9,11.05,1600,7.63027478123725,7.71899890660048,7.43917666507031,7.54155065587403,2344.34545450268,0.0,1.0
2010-01-21,11.13,11.51,11.0,11.23,4700,7.59615011763601,7.85549756100544,7.50742599227279,7.66439944483849,6886.51477260163,0.0,1.0
2010-01-22,11.09,11.5499,11.01,11.13,1500,7.56885038675502,7.88272904255922,7.51425092499304,7.59615011763601,2197.82386359626,0.0,1.0
2010-01-25,11.41,11.5,11.41,11.4999,2200,7.78724823380296,7.84867262828519,7.78724823380296,7.84860437895799,3223.47499994119,0.0,1.0
2010-01-26,11.5,11.5,11.4295,11.4295,1500,7.84867262828519,7.84867262828519,7.80055685260744,7.80055685260744,2197.82386359626,0.0,1.0
2010-01-27,11.38,11.8,11.2501,11.71,2300,7.76677343564221,8.05342060989263,7.67811755960619,7.9919962154104,3369.99659084761,0.0,1.0
2010-01-28,11.42,11.45,11.27,11.2701,1200,7.7940731665232,7.81454796468395,7.69169917571948,7.69176742504669,1758.25909087701,0.0,1.0
2010-01-29,11.67,11.7499,11.6,11.6,1000,7.9646964845294,8.01922769696418,7.91692195548767,7.91692195548767,1465.21590906418,0.0,1.0
2010-02-01,11.26,11.61,11.26,11.61,4500,7.68487424299924,7.92374688820792,7.68487424299924,7.92374688820792,6593.47159078879,0.0,1.0
2010-02-02,11.42,11.42,11.25,11.33,1700,7.7940731665232,7.7940731665232,7.67804931027899,7.73264877204097,2490.8670454091,0.0,1.0
2010-02-03,11.2,11.2,11.2,11.2,600,7.64392464667775,7.64392464667775,7.64392464667775,7.64392464667775,879.129545438506,0.0,1.0
2010-02-04,11.61,11.65,11.2,11.2,5100,7.92374688820792,7.95104661908891,7.64392464667775,7.64392464667775,7472.60113622729,0.0,1.0
2010-02-05,11.31,11.75,11.3,11.62,8600,7.71899890660048,8.01929594629139,7.71217397388023,7.93057182092816,12600.8568179519,0.0,1.0
2010-02-08,11.515,11.515,11.295,11.4,700,7.85891002736556,7.85891002736556,7.7087615075201,7.78042330108271,1025.65113634492,0.0,1.0
2010-02-09,11.27,11.515,11.2,11.35,12800,7.69169917571948,7.85891002736556,7.64392464667775,7.74629863748147,18754.7636360215,0.0,1.0
2010-02-10,11.395,11.58,11.395,11.56,400,7.77701083472258,7.90327209004717,7.77701083472258,7.88962222460668,586.086363625671,0.0,1.0
2010-02-11,11.3,11.33,11.3,11.33,1000,7.71217397388023,7.73264877204097,7.71217397388023,7.73264877204097,1465.21590906418,0.0,1.0
2010-02-12,11.3,11.33,11.2801,11.3,800,7.71217397388023,7.73264877204097,7.69859235776693,7.71217397388023,1172.17272725134,0.0,1.0
2010-02-16,11.27,11.3999,11.26,11.3,7500,7.69169917571948,7.78035505175551,7.68487424299924,7.71217397388023,10989.1193179813,0.0,1.0
2010-02-17,11.8,11.8,11.35,11.35,7000,8.05342060989263,8.05342060989263,7.74629863748147,7.74629863748147,10256.5113634492,0.0,1.0
2010-02-18,11.4101,11.8,11.41,11.8,800,7.78731648313016,8.05342060989263,7.78724823380296,8.05342060989263,1172.17272725134,0.0,1.0
2010-02-19,11.65,11.99,11.5,11.66,14500,7.95104661908891,8.18309433157734,7.84867262828519,7.95787155180916,21245.6306814306,0.0,1.0
2010-02-22,11.795,12.0,11.77,11.77,2400,8.0500081435325,8.18991926429759,8.03294581173188,8.03294581173188,3516.51818175402,0.0,1.0
2010-02-23,11.51,11.864,11.37,11.38,1900,7.85549756100544,8.09710017930222,7.75994850292196,7.76677343564221,2783.91022722193,0.0,1.0
2010-02-24,11.8,11.8199,11.6001,11.635,1500,8.05342060989263,8.06700222600592,7.91699020481487,7.94080922000854,2197.82386359626,0.0,1.0
2010-02-25,11.99,11.99,11.95,11.95,200,8.18309433157734,8.18309433157734,8.15579460069635,8.15579460069635,293.043181812835,0.0,1.0
2010-02-26,11.83,12.0,11.78,12.0,2600,8.07389540805337,8.18991926429759,8.03977074445213,8.18991926429759,3809.56136356686,0.0,1.0
2010-03-01,12.03,12.0499,11.8101,12.0,5400,8.21039406245833,8.22397567857162,8.06031379194008,8.18991926429759,7912.16590894655,0.0,1.0
2010-03-02,12.74,12.9,12.01,12.01,20900,8.69496428559594,8.80416320911991,8.19674419701784,8.19674419701784,30623.0124994413,0.0,1.0
2010-03-03,13.27,13.5,12.87,12.87,9900,9.05668571976908,9.21365917233479,8.78368841095916,8.78368841095916,14505.6374997354,0.0,1.0
2010-03-04,12.99,13.4999,12.78,13.46,11600,8.86558760360214,9.21359092300758,8.72226401647693,9.18635944145379,16996.5045451444,0.0,1.0
2010-03-05,13.41,13.5105,13.06,13.06,7000,9.15223477785255,9.22082535169105,8.91336213264388,8.91336213264388,10256.5113634492,0.0,1.0
2010-03-08,15.4,16.31,14.69,14.96,56500,10.5103963891819,11.1314652667245,10.0258261660443,10.210099349491,82784.698862126,0.0,1.0
2010-03-09,15.65,15.99,15.5,15.99,17300,10.6810197071881,10.9130674196765,10.5786457163844,10.9130674196765,25348.2352268103,0.0,1.0
2010-03-10,15.63,16.0,15.41,15.79,22000,10.6673698417476,10.9198923523968,10.5172213219022,10.7765687652716,32234.7499994119,0.0,1.0
2010-03-11,15.6,15.8385,15.468,15.64,11000,10.6468950435869,10.8096696889648,10.5568059316796,10.6741947744679,16117.3749997059,0.0,1.0
2010-03-12,15.91,15.916,15.5301,15.74,7700,10.8584679579146,10.8625629175467,10.5991887638723,10.7424441016703,11282.1624997941,0.0,1.0
2010-03-15,15.98,16.27,15.85,16.01,43800,10.9062424869563,11.1041655358435,10.8175183615931,10.926717285117,64176.4568170109,0.0,1.0
2010-03-16,16.15,16.5,15.98,15.98,25500,11.0222663432005,11.2611389884092,10.9062424869563,10.9062424869563,37363.0056811365,0.0,1.0
2010-03-17,16.39,16.42,15.8,16.42,29300,11.1860647284865,11.2065395266472,10.7833936979918,11.2065395266472,42930.8261355802,0.0,1.0
2010-03-18,16.25,16.42,16.01,16.42,11600,11.1246403340042,11.2410211867292,10.9603379536866,11.2410211867292,16944.3680281348,0.05,1.0
2010-03-19,16.32,16.32,15.8612,16.05,13300,11.1725618615969,11.1725618615969,10.8584704778897,10.9877216837396,19427.5943770855,0.0,1.0
2010-03-22,16.2,16.3,15.6,15.99,39800,11.0904106714381,11.1588699965704,10.6796547206441,10.9466460886602,58136.710993083,0.0,1.0
2010-03-23,16.05,16.15,15.7,16.15,9700,10.9877216837396,11.0561810088719,10.7481140457764,11.0561810088719,14168.9974028368,0.0,1.0
2010-03-24,15.84,16.0,15.6601,16.0,4400,10.8439571009617,10.9534920211734,10.7207987750486,10.9534920211734,6427.17407963731,0.0,1.0
2010-03-25,15.37,15.74,15.34,15.6101,24600,10.5221982728397,10.7754977758293,10.5016604753,10.6865691124824,35933.7459906996,0.0,1.0
2010-03-26,14.2,15.42,14.1,15.42,62800,9.72122416879138,10.5564279354059,9.65276484365905,10.5564279354059,91733.3027730057,0.0,1.0
2010-03-29,13.35,13.72,13.21,13.61,62500,9.13931990516655,9.39261940815618,9.04347684998128,9.31731415051062,91295.0863584849,0.0,1.0
2010-03-30,12.92,13.37,12.82,13.26,19700,8.84494480709751,9.15301177019301,8.77648548196518,9.07770651254745,28776.2112201944,0.0,1.0
2010-03-31,13.59,13.59,12.8,12.83,26600,9.30362228548415,9.30362228548415,8.76279361693871,8.78333141447841,38855.1887541712,0.0,1.0
2010-04-01,13.6,13.65,13.24,13.36,23300,9.31046821799738,9.34469788056355,9.06401464752098,9.14616583767978,34034.8081944432,0.0,1.0
2010-04-05,13.87,13.87,13.31,13.6,18100,9.49530839585468,9.49530839585468,9.11193617511361,9.31046821799738,26439.0570094172,0.0,1.0
2010-04-06,13.94,13.94,13.75,13.75,12700,9.54322992344732,9.54322992344732,9.41315720569588,9.41315720569588,18551.1615480441,0.0,1.0
2010-04-07,14.63,14.63,13.96,13.99,30800,10.0155992668604,10.0155992668604,9.55692178847378,9.57745958601348,44990.2185574614,0.0,1.0
2010-04-08,14.95,15.12,14.27,14.63,27100,10.2346691072839,10.3510499600089,9.76914569638402,10.0155992668604,39585.549445039,0.0,1.0
2010-04-09,15.08,15.29,14.9,15.05,18300,10.3236662299559,10.4674308127338,10.2004394447177,10.3031284324162,26731.2012857644,0.0,1.0
2010-04-12,15.45,15.45,15.15,15.15,15800,10.5769657329456,10.5769657329456,10.3715877575486,10.3715877575486,23079.3978314249,0.0,1.0
2010-04-13,15.45,15.45,15.0,15.38,20700,10.5769657329456,10.5769657329456,10.2688987698501,10.5290442053529,30236.9326019301,0.0,1.0
2010-04-14,15.36,15.48,15.2,15.44,37400,10.5153523403265,10.5975035304853,10.4058174201147,10.5701198004323,54630.9796769171,0.0,1.0
2010-04-15,15.405,15.435,15.2,15.43,7000,10.546159036636,10.5666968341757,10.4058174201147,10.5632738679191,10225.0496721503,0.0,1.0
2010-04-16,15.3,15.4,14.635,15.4,23300,10.4742767452471,10.5427360703794,10.019022233117,10.5427360703794,34034.808194443,0.0,1.0
2010-04-19,15.17,15.34,15.0101,15.34,6800,10.385279622575,10.5016604753,10.2758131616884,10.5016604753,9932.90539580318,0.0,1.0
2010-04-20,15.43,15.49,15.09,15.26,18900,10.5632738679191,10.6043494629985,10.3305121624692,10.4468930151941,27607.6341148058,0.0,1.0
2010-04-21,15.39,15.74,15.04,15.65,24100,10.5358901378662,10.7754977758293,10.296282499903,10.7138843832102,35203.3852998316,0.0,1.0
2010-04-22,15.45,15.74,15.22,15.35,21100,10.5769657329456,10.7754977758293,10.4195092851412,10.5085064078132,30821.2211546244,0.0,1.0
2010-04-23,15.4478,15.59,15.322,15.59,11400,10.5754596277926,10.6728087881308,10.4893377967762,10.6728087881308,16652.2237517877,0.0,1.0
2010-04-26,15.44,15.52,15.28,15.5,36000,10.5701198004323,10.6248872605382,10.4605848802206,10.6111953955117,52585.9697424874,0.0,1.0
2010-04-27,15.4,15.4,15.04,15.3999,8600,10.5427360703794,10.5427360703794,10.296282499903,10.5426676110543,12562.2038829275,0.0,1.0
2010-04-28,15.21,15.7,15.049,15.11,10700,10.412663352628,10.7481140457764,10.3024438391649,10.3442040274956,15629.7187845725,0.0,1.0
2010-04-29,14.94,15.41,14.94,15.41,6600,10.2278231747707,10.5495820028926,10.2278231747707,10.5495820028926,9640.76111945596,0.0,1.0
2010-04-30,14.01,14.94,13.8,14.94,12600,9.59115145103995,10.2278231747707,9.44738686826205,10.2278231747707,18405.0894098706,0.0,1.0
2010-05-03,13.42,13.95,13.24,13.95,7500,9.18724143275918,9.55007585596055,9.06401464752098,9.55007585596055,10955.4103630182,0.0,1.0
2010-05-04,13.47,13.849,13.02,13.25,12800,9.22147109532535,9.48093193757689,8.91340413222985,9.07086058003421,18697.2336862177,0.0,1.0
2010-05-05,12.61,13.18,12.44,13.18,22400,8.63272089918728,9.02293905244158,8.51634004646231,9.02293905244158,32720.158950881,0.0,1.0
2010-05-06,12.61,13.16,12.56,12.98,7300,8.63272089918728,9.00924718741511,8.59849123662111,8.88602040217691,10663.266086671,0.0,1.0
2010-05-07,12.6,13.44,12.51,13.44,6700,8.62587496667404,9.20093329778565,8.56426157405494,9.20093329778565,9786.83325762959,0.0,1.0
2010-05-10,13.36,13.5499,12.75,12.75,14200,9.14616583767978,9.27617009610608,8.72856395437254,8.72856395437254,20742.2436206478,0.0,1.0
2010-05-11,13.85,14.09,13.21,13.54,6700,9.48161653082822,9.64591891114582,9.04347684998128,9.26939262291798,9786.83325762958,0.0,1.0
2010-05-12,13.25,13.755,13.0715,13.74,15700,9.07086058003421,9.4165801719525,8.948660684673,9.40631127318265,22933.3256932514,0.0,1.0
2010-05-13,12.87,13.423,12.83,13.423,4700,8.81071514453135,9.18929521251315,8.78333141447841,9.18929521251315,6865.39049415806,0.0,1.0
2010-05-14,12.75,12.95,12.63,12.77,14800,8.72856395437254,8.86548260463721,8.64641276421374,8.74225581939901,21618.6764496892,0.0,1.0
2010-05-17,13.24,13.27,13.08,13.08,5600,9.06401464752098,9.08455244506068,8.95447972730925,8.95447972730925,8180.03973772025,0.0,1.0
2010-05-18,12.71,13.27,12.63,13.27,10100,8.70118022431961,9.08455244506068,8.64641276421374,9.08455244506068,14753.2859555312,0.0,1.0
2010-05-19,12.31,12.66,12.22,12.62,8700,8.42734292379028,8.66695056175345,8.36572953117118,8.63956683170051,12708.2760211011,0.0,1.0
2010-05-20,12.05,12.443,12.05,12.27,11600,8.24934867844621,8.51839382621628,8.24934867844621,8.39995919373734,16944.3680281348,0.0,1.0
2010-05-21,12.05,12.44,12.0,12.2,13300,8.24934867844621,8.51634004646231,8.21511901588004,8.35203766614471,19427.5943770856,0.0,1.0
2010-05-24,11.77,12.1,11.58,12.1,13400,8.05766256807567,8.28357834101238,7.92758985032424,8.28357834101238,19573.6665152592,0.0,1.0
2010-05-25,11.85,11.87,11.35,11.35,12000,8.11243002818154,8.12612189320801,7.77013340251987,7.77013340251987,17528.6565808291,0.0,1.0
2010-05-26,12.93,13.552,11.88,11.88,18700,8.85179073961075,9.27760774193386,8.13296782572124,8.13296782572124,27315.4898384587,0.0,1.0
2010-05-27,12.85,13.57,12.4,12.49,9800,8.79702327950488,9.28993042045768,8.48895631640938,8.55056970902848,14315.0695410104,0.0,1.0
2010-05-28,11.78,12.37,11.58,12.37,11100,8.06450850058891,8.46841851886968,7.92758985032424,8.46841851886968,16214.0073372669,0.0,1.0
2010-06-01,11.14,11.78,10.8,11.78,34900,7.62636881974197,8.06450850058891,7.39360711429204,8.06450850058891,50979.176222578,0.0,1.0
2010-06-02,11.64,11.71,11.0,11.14,14100,7.96866544540364,8.01658697299628,7.53052576455671,7.62636881974197,20596.1714824742,0.0,1.0
2010-06-03,11.4,11.71,11.055,11.7,2500,7.80436306508604,8.01658697299628,7.56817839337949,8.00974104048304,3651.8034543394,0.0,1.0
2010-06-04,11.46,11.6,11.13,11.38,6300,7.84543866016544,7.94128171535071,7.61952288722874,7.79067120005957,9202.54470493528,0.0,1.0
2010-06-07,11.23,11.6,11.23,11.59,3300,7.68798221236107,7.94128171535071,7.68798221236107,7.93443578283747,4820.38055972801,0.0,1.0
2010-06-08,11.29,11.5799,11.26,11.26,6000,7.72905780744047,7.92752139099911,7.70852000990077,7.70852000990077,8764.32829041455,0.0,1.0
2010-06-09,11.7,11.94,11.3,11.36,8700,8.00974104048304,8.17404342080064,7.73590373995371,7.77697933503311,12708.2760211011,0.0,1.0
2010-06-10,11.7,11.88,11.47,11.52,5300,8.00974104048304,8.13296782572124,7.85228459267867,7.88651425524484,7741.82332319952,0.0,1.0
2010-06-11,11.69,11.87,11.64,11.82,6700,8.00289510796981,8.12612189320801,7.96866544540364,8.09189223064184,9786.83325762958,0.0,1.0
2010-06-14,11.9,11.9,11.48,11.48,13700,8.14665969074771,8.14665969074771,7.85913052519191,7.85913052519191,20011.8829297799,0.0,1.0
2010-06-15,11.97,11.97,11.8,11.8,1000,8.19458121834034,8.19458121834034,8.07820036561538,8.07820036561538,1460.72138173576,0.0,1.0
2010-06-16,11.06,11.75,11.06,11.6,13100,7.60583102220227,8.08033585089301,7.60583102220227,7.97718262726459,19049.3319634714,0.05,1.0
2010-06-17,11.14,11.48,11.09,11.09,3100,7.6608460748041,7.89466004836185,7.62646166692796,7.62646166692796,4507.85718219552,0.0,1.0
2010-06-18,11.38,11.78,11.19,11.19,2200,7.82589123260957,8.1009664956187,7.69523048268024,7.69523048268024,3199.12445188069,0.0,1.0
2010-06-21,11.67,11.75,11.33,11.75,3600,8.02532079829119,8.08033585089301,7.79150682473343,8.08033585089301,5234.93092125931,0.0,1.0
2010-06-22,11.42,11.85,11.42,11.85,1300,7.85339875891048,8.14910466664529,7.85339875891048,8.14910466664529,1890.39172156586,0.0,1.0
2010-06-23,11.49,11.5,11.29,11.4,7100,7.90153692993708,7.90841381151231,7.76399929843252,7.83964499576003,10324.4470947059,0.0,1.0
2010-06-24,11.25,11.51,11.21,11.51,11000,7.73649177213161,7.91529069308754,7.70898424583069,7.91529069308754,15995.6222594034,0.0,1.0
2010-06-25,11.07,11.25,11.0,11.25,11100,7.6127079037775,7.73649177213161,7.5645697327509,7.73649177213161,16141.0370072162,0.0,1.0
2010-06-28,11.08,11.4799,11.07,11.4799,4300,7.61958478535273,7.8945912795461,7.6127079037775,7.8945912795461,6252.83415594862,0.0,1.0
2010-06-29,10.91,11.46,10.9,11.46,9600,7.50267779857385,7.8809062852114,7.49580091699862,7.8809062852114,13959.8157900248,0.0,1.0
2010-06-30,11.0,11.1,10.75,10.91,11500,7.5645697327509,7.63333854850319,7.3926476933702,7.50267779857385,16722.6959984673,0.0,1.0
2010-07-01,10.65,10.96,10.54,10.59,10400,7.32387887761792,7.53706220644999,7.24823318029041,7.28261758816655,15123.1337725269,0.0,1.0
2010-07-02,10.5,10.99,10.5,10.7,10600,7.2207256539895,7.55769285117568,7.2207256539895,7.35826328549406,15413.9632681524,0.0,1.0
2010-07-06,10.36,10.68,10.08,10.5,17900,7.12444931193631,7.34450952234361,6.93189662782992,7.2207256539895,26029.2398584838,0.0,1.0
2010-07-07,10.69,10.73,10.19,10.45,4900,7.35138640391883,7.37889393021975,7.00754232515743,7.18634124611336,7125.32264282518,0.0,1.0
2010-07-08,10.58,11.02,10.39,11.02,5900,7.27574070659132,7.57832349590136,7.14507995666199,7.57832349590136,8579.47012095276,0.0,1.0
2010-07-09,10.8899,10.8899,10.43,10.65,5600,7.48885526660764,7.48885526660764,7.1725874829629,7.32387887761792,8143.22587751449,0.0,1.0
2010-07-12,10.8599,10.87,10.415,10.71,4100,7.46822462188196,7.47517027227294,7.16227216060006,7.36514016706929,5962.0046603231,0.0,1.0
2010-07-13,10.89,11.59,10.71,10.95,16300,7.4889240354234,7.97030574568936,7.36514016706929,7.53018532487476,23702.6038934796,0.0,1.0
2010-07-14,10.46,10.71,10.31,10.68,11700,7.19321812768859,7.36514016706929,7.09006490406017,7.34450952234361,17013.5254940928,0.0,1.0
2010-07-15,10.21,10.51,10.21,10.51,4700,7.02129608830788,7.22760253556473,7.02129608830788,7.22760253556473,6834.49314719966,0.0,1.0
2010-07-16,10.3,10.307,10.25,10.25,12700,7.08318802248494,7.0880018395876,7.0488036146088,7.0488036146088,18467.6729722203,0.0,1.0
2010-07-19,10.22,10.44,10.22,10.44,700,7.02817296988311,7.17946436453813,7.02817296988311,7.17946436453813,1017.90323468931,0.0,1.0
2010-07-20,10.45,10.459,10.45,10.4589,600,7.18634124611336,7.19253043953106,7.18634124611336,7.19246167071531,872.488486876552,0.0,1.0
2010-07-21,10.26,10.3499,10.24,10.3,2000,7.05568049618403,7.11750366154533,7.04192673303357,7.08318802248494,2908.29495625517,0.0,1.0
2010-07-22,10.46,10.46,10.4,10.4,1900,7.19321812768859,7.19321812768859,7.15195683823722,7.15195683823722,2762.88020844241,0.0,1.0
2010-07-23,10.4799,10.48,10.38,10.38,700,7.20690312202329,7.20697189083904,7.13820307508676,7.13820307508676,1017.90323468931,0.0,1.0
2010-07-26,10.36,10.47,10.21,10.22,15500,7.12444931193631,7.20009500926382,7.02129608830788,7.02817296988311,22539.2859109776,0.0,1.0
2010-07-27,10.43,10.47,10.25,10.41,4900,7.1725874829629,7.20009500926382,7.0488036146088,7.15883371981245,7125.32264282518,0.0,1.0
2010-07-28,10.65,10.765,10.45,10.45,5300,7.32387887761792,7.40296301573304,7.18634124611336,7.18634124611336,7706.98163407621,0.0,1.0
2010-07-29,10.88,10.96,10.8,10.8,8600,7.48204715384817,7.53706220644999,7.42703210124634,7.42703210124634,12505.6683118972,0.0,1.0
2010-07-30,11.21,11.24,10.95,10.95,7000,7.70898424583069,7.72961489055638,7.53018532487476,7.53018532487476,10179.0323468931,0.0,1.0
2010-08-02,11.45,11.755,11.22,11.26,7800,7.87402940363617,8.08377429168063,7.71586112740592,7.74336865370683,11342.3503293952,0.0,1.0
2010-08-03,11.7,11.7,10.85,11.53,7200,8.04595144301687,8.04595144301687,7.46141650912248,7.92904445623799,10469.8618425186,0.0,1.0
2010-08-04,12.2301,12.5099,11.75,11.75,8200,8.41049493531971,8.60291008179459,8.08033585089301,8.08033585089301,11924.0093206462,0.0,1.0
2010-08-05,13.1,13.11,12.25,12.25,13500,9.0087148635488,9.01559174512403,8.42417992965442,8.42417992965442,19630.9909547224,0.0,1.0
2010-08-06,12.9,13.469,12.9,13.33,7100,8.87117723204424,9.26247179367472,8.87117723204424,9.16688313977905,10324.4470947059,0.0,1.0
2010-08-09,13.06,13.11,12.92,13.01,5600,8.98120733724789,9.01559174512403,8.8849309951947,8.94682292937175,8143.22587751449,0.0,1.0
2010-08-10,12.9,13.146,12.58,13.146,13200,8.87117723204424,9.04034851879485,8.65111702163694,9.04034851879485,19194.7467112842,0.0,1.0
2010-08-11,12.17,13.01,12.16,12.98,5100,8.36916487705259,8.94682292937175,8.36228799547736,8.92619228464607,7416.15213845069,0.0,1.0
2010-08-12,11.73,12.17,11.43,12.17,3200,8.06658208774255,8.36916487705259,7.86027564048571,8.36916487705259,4653.27193000828,0.0,1.0
2010-08-13,11.6499,11.65,11.4,11.59,2500,8.01149826632498,8.01156703514073,7.83964499576003,7.97030574568936,3635.36869531897,0.0,1.0
2010-08-16,11.68,11.97,11.53,11.97,6400,8.03219767986641,8.23162724554803,7.92904445623799,8.23162724554803,9306.54386001656,0.0,1.0
2010-08-17,12.42,12.768,12.0,12.05,4500,8.54108691643329,8.78040239525123,8.25225789027371,8.28664229814986,6543.66365157414,0.0,1.0
2010-08-18,12.04,12.73,12.03,12.17,2100,8.27976541657462,8.75427024526537,8.2728885349994,8.36916487705259,3053.70970406793,0.0,1.0
2010-08-19,13.2,14.0,13.02,13.02,27300,9.07748367930108,9.62763420531933,8.95369981094698,8.95369981094698,39698.2261528831,0.0,1.0
2010-08-20,13.4,13.97,13.29,13.29,9200,9.21502131080565,9.60700356059365,9.13937561347814,9.13937561347814,13378.1567987738,0.0,1.0
2010-08-23,13.9,14.0,13.3,13.31,14800,9.55886538956705,9.62763420531933,9.14625249505337,9.15312937662859,21521.3826762883,0.0,1.0
2010-08-24,13.8,13.8,13.65,13.72,7200,9.49009657381477,9.49009657381477,9.38694335018635,9.43508152121295,10469.8618425186,0.0,1.0
2010-08-25,13.8,13.815,13.59,13.8,4900,9.49009657381477,9.50041189617761,9.34568206073498,9.49009657381477,7125.32264282518,0.0,1.0
2010-08-26,13.935,13.95,13.9,13.91,1400,9.58293447508035,9.59324979744319,9.55886538956705,9.56574227114228,2035.80646937862,0.0,1.0
2010-08-27,14.0,14.0,13.7001,13.7001,1400,9.62763420531933,9.62763420531933,9.42139652687824,9.42139652687824,2035.80646937862,0.0,1.0
2010-08-30,14.2,14.24,14.07,14.12,1900,9.76517183682389,9.79267936312481,9.67577237634593,9.71015678422207,2762.88020844242,0.0,1.0
2010-08-31,14.15,14.25,14.0,14.25,6100,9.73078742894775,9.79955624470004,9.62763420531933,9.79955624470004,8870.29961657828,0.0,1.0
2010-09-01,14.15,14.2,14.08,14.1,7900,9.73078742894775,9.76517183682389,9.68264925792116,9.69640302107161,11487.7650772079,0.0,1.0
2010-09-02,14.2,14.3,14.03,14.17,4200,9.76517183682389,9.83394065257618,9.64826485004502,9.74454119209821,6107.41940813587,0.0,1.0
2010-09-03,14.3,14.3,14.1501,14.1501,5500,9.83394065257618,9.83394065257618,9.73085619776351,9.73085619776351,7997.81112970172,0.0,1.0
2010-09-07,14.64,14.64,14.39,14.55,10900,10.0677546261339,10.0677546261339,9.89583258675323,10.0058626919569,15850.2075115907,0.0,1.0
2010-09-08,14.2,14.65,14.2,14.65,6000,9.76517183682389,10.0746315077092,9.76517183682389,10.0746315077092,8724.88486876552,0.0,1.0
2010-09-09,14.51,14.57,14.38,14.57,5300,9.97835516565597,10.0196164551073,9.888955705178,10.0196164551073,7706.98163407621,0.0,1.0
2010-09-10,14.715,14.75,14.52,14.52,3500,10.1193312379481,10.1434003234614,9.98523204723119,9.98523204723119,5089.51617344657,0.0,1.0
2010-09-13,14.84,14.84,14.5,14.75,5600,10.2052922576385,10.2052922576385,9.97147828408074,10.1434003234614,8143.22587751448,0.0,1.0
2010-09-14,14.75,14.96,14.54,14.96,8900,10.1434003234614,10.2878148365412,9.99898581038165,10.2878148365412,12941.9125553356,0.0,1.0
2010-09-15,14.94,15.08,14.605,14.83,16400,10.2740610733908,10.370337415444,10.0436855406206,10.1984153760633,23848.0186412924,0.0,1.0
2010-09-16,14.98,14.98,14.76,14.76,2200,10.3531452115059,10.3531452115059,10.2010963499217,10.2010963499217,3183.18726596963,0.075,1.0
2010-09-17,14.6,15.84,14.54,15.21,19700,10.0905153596786,10.9475180340623,10.0490474883375,10.5121053849803,28503.9950634554,0.0,1.0
2010-09-20,14.83,15.09,14.67,14.83,5500,10.249475533153,10.429169642298,10.13889454291,10.249475533153,7957.9681649241,0.0,1.0
2010-09-21,15.078,15.09,14.02,14.46,6900,10.4208760680298,10.429169642298,9.68965927004757,9.99375699321597,9983.63278872289,0.0,1.0
2010-09-22,15.0,15.0,14.64,15.0,6100,10.3669678352863,10.3669678352863,10.1181606072394,10.3669678352863,8826.11014655213,0.0,1.0
2010-09-23,15.08,15.417,15.08,15.08,5900,10.4222583304078,10.6551695411072,10.4222583304078,10.4222583304078,8536.72948600946,0.0,1.0
2010-09-24,14.9,15.13,14.9,15.13,27100,10.2978547163844,10.4568148898588,10.2978547163844,10.4568148898588,39211.0795035348,0.0,1.0
2010-09-27,14.52,15.1,14.52,14.99,7700,10.0352248645571,10.4360809541882,10.0352248645571,10.3600565233961,11141.1554308937,0.0,1.0
2010-09-28,14.76,14.98,14.65,14.65,7800,10.2010963499217,10.3531452115059,10.1250719191296,10.1250719191296,11285.845761165,0.0,1.0
2010-09-29,14.22,15.18,14.12,14.685,29200,9.82788550785139,10.4913714493097,9.75877238894948,10.1492615107453,42249.5764392333,0.0,1.0
2010-09-30,15.34,15.34,14.27,14.35,10900,10.6019524395528,10.6019524395528,9.86244206730235,9.91773256242387,15771.2459995767,0.0,1.0
2010-10-01,15.06,15.36,14.77,15.23,6200,10.4084357066274,10.6157750633331,10.2080076618119,10.5259280087607,8970.80047682352,0.0,1.0
2010-10-04,14.95,15.58,14.79,15.21,9700,10.3324112758353,10.7678239249173,10.2218302855923,10.5121053849803,14034.9620363207,0.0,1.0
2010-10-05,15.25,15.59,14.51,15.48,13000,10.5397506325411,10.7747352368075,10.0283135526669,10.6987108060154,18809.742935275,0.0,1.0
2010-10-06,14.95,15.37,14.58,15.37,9000,10.3324112758353,10.6226863752233,10.0766927358983,10.6226863752233,13022.1297244212,0.0,1.0
2010-10-07,14.89,15.0,14.76,14.8,3100,10.2909434044942,10.3669678352863,10.2010963499217,10.2287415974825,4485.40023841174,0.0,1.0
2010-10-08,14.76,15.08,14.7501,14.7501,2000,10.2010963499217,10.4222583304078,10.1942541511504,10.1942541511504,2893.80660542693,0.0,1.0
2010-10-11,14.54,14.965,14.49,14.49,6600,10.0490474883375,10.3427782436706,10.0144909288865,10.0144909288865,9549.56179790888,0.0,1.0
2010-10-12,15.15,15.2,14.221,14.58,13100,10.4706375136391,10.5051940730901,9.82857663904041,10.0766927358983,18954.4332655465,0.0,1.0
2010-10-13,15.03,15.2,14.82,15.2,5600,10.3877017709569,10.5051940730901,10.2425642212628,10.5051940730901,8102.65849519538,0.0,1.0
2010-10-14,14.965,15.23,14.775,15.23,2700,10.3427782436706,10.5259280087607,10.211463317757,10.5259280087607,3906.63891732637,0.0,1.0
2010-10-15,15.31,15.31,14.52,14.99,14200,10.5812185038822,10.5812185038822,10.0352248645571,10.3600565233961,20546.0268985312,0.0,1.0
2010-10-18,15.13,15.345,14.93,15.33,3900,10.4568148898588,10.6054080954979,10.3185886520549,10.5950411276626,5642.9228805825,0.0,1.0
2010-10-19,15.23,15.23,14.93,15.18,16300,10.5259280087607,10.5259280087607,10.3185886520549,10.4913714493097,23584.5238342294,0.0,1.0
2010-10-20,14.96,15.29,14.5139,15.1,30300,10.3393225877255,10.5673958801018,10.0310089643041,10.4360809541882,43841.1700722181,0.0,1.0
2010-10-21,15.2499,15.26,14.99,15.18,2500,10.5396815194221,10.5466619444312,10.3600565233961,10.4913714493097,3617.25825678368,0.0,1.0
2010-10-22,15.0,15.18,14.95,15.18,6600,10.3669678352863,10.4913714493097,10.3324112758353,10.4913714493097,9549.56179790886,0.0,1.0
2010-10-25,14.99,15.24,14.99,14.99,3800,10.3600565233961,10.5328393206509,10.3600565233961,10.3600565233961,5498.23255031117,0.0,1.0
2010-10-26,15.0,15.1,14.99,15.0,12400,10.3669678352863,10.4360809541882,10.3600565233961,10.3669678352863,17941.600953647,0.0,1.0
2010-10-27,14.99,15.0864,14.75,14.96,8900,10.3600565233961,10.4266815700175,10.1941850380315,10.3393225877255,12877.4393941498,0.0,1.0
2010-10-28,15.0,15.155,15.0,15.08,5000,10.3669678352863,10.4740931695842,10.3669678352863,10.4222583304078,7234.51651356732,0.0,1.0
2010-10-29,15.12,15.12,15.0,15.12,2200,10.4499035779686,10.4499035779686,10.3669678352863,10.4499035779686,3183.18726596962,0.0,1.0
2010-11-01,15.0,15.25,14.97,14.97,6900,10.3669678352863,10.5397506325411,10.3462338996157,10.3462338996157,9983.6327887229,0.0,1.0
2010-11-02,15.04,15.24,15.04,15.24,3000,10.394613082847,10.5328393206509,10.394613082847,10.5328393206509,4340.70990814042,0.0,1.0
2010-11-03,15.15,15.2499,15.0101,15.2499,3400,10.4706375136391,10.5396815194221,10.3739482602954,10.5396815194221,4919.47122922581,0.0,1.0
2010-11-04,15.185,15.25,14.95,15.11,13300,10.4948271052548,10.5397506325411,10.3324112758353,10.4429922660784,19243.8139260891,0.0,1.0
2010-11-05,15.58,15.72,14.99,15.01,15200,10.7678239249173,10.86458229138,10.3600565233961,10.3738791471765,21992.9302012448,0.0,1.0
2010-11-08,15.73,16.02,15.35,15.37,11100,10.8714936032702,11.0719216480857,10.608863751443,10.6226863752233,16060.6266601195,0.0,1.0
2010-11-09,15.5,15.98,15.5,15.65,5400,10.7125334297958,11.044276400525,10.7125334297958,10.8162031081487,7813.27783465274,0.0,1.0
2010-11-10,15.3701,15.64,15.3701,15.64,1800,10.6227554883422,10.8092917962585,10.6227554883422,10.8092917962585,2604.42594488425,0.0,1.0
2010-11-11,15.4,15.45,15.05,15.45,4200,10.6434203108939,10.6779768703449,10.4015243947372,10.6779768703449,6076.99387139657,0.0,1.0
2010-11-12,15.11,15.84,15.11,15.41,8500,10.4429922660784,10.9475180340623,10.4429922660784,10.6503316227841,12298.6780730644,0.0,1.0
2010-11-15,15.42,15.45,15.15,15.32,1800,10.6572429346743,10.6779768703449,10.4706375136391,10.5881298157724,2604.42594488424,0.0,1.0
2010-11-16,15.17,15.535,14.99,15.47,18400,10.4844601374195,10.7367230214115,10.3600565233961,10.6917994941252,26623.0207699279,0.0,1.0
2010-11-17,15.28,15.395,15.11,15.2,5700,10.5604845682116,10.6399646549488,10.4429922660784,10.5051940730901,8247.34882546678,0.0,1.0
2010-11-18,15.93,15.9699,15.48,15.56,26000,11.009719841074,11.0372959755159,10.6987108060154,10.754001301137,37619.4858705502,0.0,1.0
2010-11-19,16.82,17.0,15.85,15.98,32000,11.624826599301,11.7492302133244,10.9544293459525,11.044276400525,46300.905686831,0.0,1.0
2010-11-22,17.5,17.5,16.82,16.82,26500,12.094795807834,12.094795807834,11.624826599301,11.624826599301,38342.9375219069,0.0,1.0
2010-11-23,17.2,17.4,17.068,17.4,10400,11.8874564511283,12.0256826889321,11.7962271341777,12.0256826889321,15047.79434822,0.0,1.0
2010-11-24,17.24,17.3,17.1,17.25,4600,11.915101698689,11.9565695700302,11.8183433322264,11.9220130105792,6655.75519248196,0.0,1.0
2010-11-26,17.34,17.37,17.34,17.34,600,11.9842148175909,12.0049487532615,11.9842148175909,11.9842148175909,868.141981628083,0.0,1.0
2010-11-29,17.31,17.38,17.21,17.36,3300,11.9634808819204,12.0118600651517,11.8943677630185,11.9980374413713,4774.78089895443,0.0,1.0
2010-11-30,17.3,17.47,17.2,17.35,10100,11.9565695700302,12.0740618721634,11.8874564511283,11.9911261294811,14613.723357406,0.0,1.0
2010-12-01,17.24,17.31,17.1,17.2,8700,11.915101698689,11.9634808819204,11.8183433322264,11.8874564511283,12588.0587336072,0.0,1.0
2010-12-02,17.19,17.35,16.74,17.27,23100,11.8805451392381,11.9911261294811,11.5695361041795,11.9358356343596,33423.466292681,0.0,1.0
2010-12-03,17.161,17.345,17.09,17.2,9000,11.8605023347565,11.987670473536,11.8114320203362,11.8874564511283,13022.1297244212,0.0,1.0
2010-12-06,17.23,17.34,17.11,17.16,6800,11.9081903867988,11.9842148175909,11.8252546441165,11.8598112035675,9838.94245845161,0.0,1.0
2010-12-07,17.23,17.35,17.11,17.18,8400,11.9081903867988,11.9911261294811,11.8252546441165,11.8736338273479,12153.9877427932,0.0,1.0
2010-12-08,17.21,17.367,17.17,17.31,3600,11.8943677630185,12.0028753596945,11.8667225154577,11.9634808819204,5208.85188976846,0.0,1.0
2010-12-09,17.2,17.4,17.13,17.21,8800,11.8874564511283,12.0256826889321,11.8390772678969,11.8943677630185,12732.7490638785,0.0,1.0
2010-12-10,17.39,17.39,17.2,17.36,15400,12.0187713770419,12.0187713770419,11.8874564511283,11.9980374413713,22282.3108617874,0.0,1.0
2010-12-13,17.3099,17.5,17.17,17.5,6900,11.9634117688015,12.094795807834,11.8667225154577,12.094795807834,9983.63278872289,0.0,1.0
2010-12-14,17.23,17.3099,17.138,17.17,1800,11.9081903867988,11.9634117688015,11.8446063174091,11.8667225154577,2604.42594488425,0.0,1.0
2010-12-15,17.25,17.25,17.11,17.145,2300,11.9738478497556,11.9738478497556,11.8766687947431,11.9009635584963,3313.47119972046,0.075,1.0
2010-12-16,16.84,17.27,16.71,17.16,17500,11.6892520457904,11.9877305719003,11.5990143518503,11.9113756001048,25211.1939109166,0.0,1.0
2010-12-17,16.89,16.9,16.43,16.61,13300,11.7239588511521,11.7309002122244,11.4046562418252,11.529600741127,19160.5073722964,0.0,1.0
2010-12-20,16.73,17.0,16.71,16.87,3600,11.6128970739949,11.8003138229476,11.5990143518503,11.7100761290074,5186.30274738853,0.0,1.0
2010-12-21,16.73,16.73,16.73,16.73,300,11.6128970739949,11.6128970739949,11.6128970739949,11.6128970739949,432.191895615711,0.0,1.0
2010-12-22,16.84,16.88,16.73,16.88,3200,11.6892520457904,11.7170174900797,11.6128970739949,11.7170174900797,4610.0468865676,0.0,1.0
2010-12-23,16.71,16.745,16.54,16.74,6500,11.5990143518503,11.6233091156034,11.4810112136208,11.6198384350672,9364.15773834037,0.0,1.0
2010-12-27,16.47,16.66,16.47,16.49,4900,11.4324216861145,11.5643075464886,11.4324216861145,11.4463044082592,7059.13429505663,0.0,1.0
2010-12-28,16.56,16.73,16.56,16.73,1400,11.4948939357654,11.6128970739949,11.4948939357654,11.6128970739949,2016.89551287332,0.0,1.0
2010-12-29,18.205,18.5999,16.85,16.97,83600,12.6367478321624,12.9108621809084,11.6961934068628,11.7794897397306,120437.474911578,0.0,1.0
2010-12-30,18.05,18.75,18.01,18.46,27800,12.5291567355414,13.015052010604,12.5013912912521,12.8137525395066,40049.782327056,0.0,1.0
2010-12-31,17.75,18.076,17.61,17.94,9700,12.3209159033718,12.5472042743295,12.2237368483592,12.4528017637459,13974.2046249079,0.0,1.0
2011-01-03,17.96,18.3699,17.33,17.95,19000,12.4666844858905,12.751210876245,12.0293787383342,12.4597431248182,27372.1533889951,0.0,1.0
2011-01-04,17.8,18.0,17.561,18.0,9400,12.3556227087334,12.4944499301798,12.1897241791049,12.4944499301798,13542.0127292922,0.0,1.0
2011-01-05,17.77,17.96,17.55,17.8,4100,12.3347986255164,12.4666844858905,12.1820886819253,12.3556227087334,5906.62257341472,0.0,1.0
2011-01-06,17.97,18.09,17.7,17.78,6200,12.4736258469628,12.5569221798307,12.2862090980101,12.3417399865887,8931.96584272473,0.0,1.0
2011-01-07,17.92,18.4763,17.91,17.9801,5400,12.4389190416012,12.8250669580545,12.4319776805289,12.4806366216459,7779.45412108282,0.0,1.0
2011-01-10,18.3,18.9399,17.85,17.92,21600,12.7026907623495,13.1468684573674,12.390329514095,12.4389190416012,31117.8164843311,0.0,1.0
2011-01-11,18.479,19.6896,18.331,18.71,36100,12.826941125544,13.6672622969594,12.7242089816737,12.9872865663147,52007.0914390907,0.0,1.0
2011-01-12,18.6,18.7,18.45,18.45,4900,12.9109315945191,12.9803452052424,12.8068111784343,12.8068111784343,7059.13429505663,0.0,1.0
2011-01-13,18.69,18.69,18.3601,18.49,12200,12.97340384417,12.97340384417,12.7444083423941,12.8345766227236,17575.803755039,0.0,1.0
2011-01-14,18.241,18.385,18.241,18.385,3300,12.6617367320228,12.7616923314642,12.6617367320228,12.7616923314642,4754.11085177281,0.0,1.0
2011-01-18,18.1,18.3,17.8,18.24,11300,12.563863540903,12.7026907623495,12.3556227087334,12.6610425959155,16279.2280681918,0.0,1.0
2011-01-19,18.0,18.23,17.84,18.196,6700,12.4944499301798,12.6541012348432,12.3833881530227,12.6305006071973,9652.28566875089,0.0,1.0
2011-01-20,17.52,18.0,17.25,17.95,10500,12.1612645987083,12.4944499301798,11.9738478497556,12.4597431248182,15126.7163465499,0.0,1.0
2011-01-21,17.5,17.59,17.38,17.38,2700,12.1473818765637,12.2098541262146,12.0640855436958,12.0640855436958,3889.7270605414,0.0,1.0
2011-01-24,17.1,17.4492,17.1,17.31,6100,11.8697274336708,12.1121197623163,11.8697274336708,12.0154960161896,8787.90187751947,0.0,1.0
2011-01-25,16.9799,17.2,16.87,17.18,13900,11.7863616871922,11.939141044394,11.7100761290074,11.9252583222494,20024.891163528,0.0,1.0
2011-01-26,16.8,16.87,16.66,16.87,4900,11.6614866015012,11.7100761290074,11.5643075464886,11.7100761290074,7059.13429505659,0.0,1.0
2011-01-27,16.8,17.0,16.46,16.75,7200,11.6614866015012,11.8003138229476,11.4254803250422,11.6267797961395,10372.605494777,0.0,1.0
2011-01-28,16.82,16.85,16.55,16.73,6100,11.6753693236458,11.6961934068628,11.4879525746931,11.6128970739949,8787.90187751946,0.0,1.0
2011-01-31,16.88,16.92,16.64,16.67,10900,11.7170174900797,11.744782934369,11.550424824344,11.571248907561,15702.9722073709,0.0,1.0
2011-02-01,16.94,16.94,16.7997,16.88,2300,11.7586656565137,11.7586656565137,11.661278360669,11.7170174900797,3313.47119972044,0.0,1.0
2011-02-02,17.19,17.19,16.88,16.94,4900,11.9321996833217,11.9321996833217,11.7170174900797,11.7586656565137,7059.13429505662,0.0,1.0
2011-02-03,17.6,17.72,17.0,17.18,15400,12.2167954872869,12.3000918201548,11.8003138229476,11.9252583222494,22185.8506416065,0.0,1.0
2011-02-04,16.71,17.51,16.45,17.51,33200,11.5990143518503,12.154323237636,11.4185389639699,12.154323237636,47829.2364481385,0.0,1.0
2011-02-07,16.0,16.8,15.45,16.8,37500,11.1061777157154,11.6614866015012,10.7244028567377,11.6614866015012,54023.9869519638,0.0,1.0
2011-02-08,15.76,15.95,15.5,15.79,26000,10.9395850499797,11.0714709103538,10.7591096620993,10.9604091331966,37456.6309533615,0.0,1.0
2011-02-09,15.37,15.67,15.22,15.5,61300,10.6688719681591,10.8771128003288,10.5647515520743,10.7591096620993,88311.2106708102,0.0,1.0
2011-02-10,15.4,15.61,15.14,15.3,23800,10.6896960513761,10.8354646338948,10.5092206634957,10.6202824406528,34287.2237188463,0.0,1.0
2011-02-11,15.7299,15.919,15.32,15.4,12500,10.918691553152,11.0499526910296,10.6341651627975,10.6896960513761,18007.9956506546,0.0,1.0
2011-02-14,15.56,15.7,15.31,15.49,11500,10.8007578285332,10.8979368835457,10.6272238017252,10.752168301027,16567.3559986023,0.0,1.0
2011-02-15,15.445,15.7,15.445,15.51,8800,10.7209321762015,10.8979368835457,10.7209321762015,10.7660510231716,12677.6289380609,0.0,1.0
2011-02-16,15.44,15.7,15.44,15.526,12500,10.7174614956653,10.8979368835457,10.7174614956653,10.7771572008873,18007.9956506547,0.0,1.0
2011-02-17,15.73,15.73,15.44,15.44,3000,10.9187609667627,10.9187609667627,10.7174614956653,10.7174614956653,4321.91895615711,0.0,1.0
2011-02-18,15.85,15.96,15.61,15.61,8300,11.0020572996306,11.0784122714261,10.8354646338948,10.8354646338948,11957.3091120346,0.0,1.0
2011-02-22,15.67,15.88,15.54,15.88,4500,10.8771128003288,11.0228813828475,10.7868751063886,11.0228813828475,6482.87843423564,0.0,1.0
2011-02-23,15.64,15.98,15.5,15.5,5100,10.8562887171118,11.0922949935707,10.7591096620993,10.7591096620993,7347.26222546708,0.0,1.0
2011-02-24,14.87,15.7,14.67,15.51,25400,10.321803914543,10.8979368835457,10.1829766930965,10.7660510231716,36592.2471621302,0.0,1.0
2011-02-25,14.7,15.0264,14.7,14.83,3600,10.2038007763135,10.4303668017141,10.2038007763135,10.2940384702537,5186.30274738854,0.0,1.0
2011-02-28,14.65,14.978,14.11,14.7,22900,10.1690939709519,10.3967706141241,9.7942604730465,10.2038007763135,32990.6480319993,0.0,1.0
2011-03-01,14.82,14.8899,14.66,14.72,5800,10.2870971091814,10.3356172230769,10.1760353320242,10.2176834984582,8355.70998190373,0.0,1.0
2011-03-02,15.11,15.4,14.92,14.92,6500,10.4883965802787,10.6896960513761,10.3565107199046,10.3565107199046,9364.15773834042,0.0,1.0
2011-03-03,15.35,15.48,15.0,15.22,4600,10.6549892460144,10.7452269399546,10.4120416084832,10.5647515520743,6626.94239944093,0.0,1.0
2011-03-04,15.03,15.34,14.7317,14.7317,2700,10.4328656917001,10.6480478849421,10.2258048909128,10.2258048909128,3889.72706054141,0.0,1.0
2011-03-07,14.8462,15.31,14.6101,15.31,6300,10.3052834751909,10.6272238017252,10.1413979402733,10.6272238017252,9076.0298079299,0.0,1.0
2011-03-08,15.25,15.33,15.05,15.05,3600,10.5855756352912,10.6411065238698,10.4467484138448,10.4467484138448,5186.30274738855,0.0,1.0
2011-03-09,15.2799,15.29,15.038,15.29,3000,10.6063303048975,10.6133410795805,10.438418780558,10.6133410795805,4321.9189561571,0.0,1.0
2011-03-10,15.2208,15.2208,15.2208,15.2208,100,10.56530686096,10.56530686096,10.56530686096,10.56530686096,144.063965205238,0.0,1.0
2011-03-11,14.6201,15.19,14.2,15.19,12900,10.1483393013457,10.5439274688573,9.85673272269741,10.5439274688573,18584.2515114755,0.0,1.0
2011-03-14,14.7701,14.91,14.3,14.62,5700,10.2524597174305,10.3495693588323,9.92614633342063,10.1482698877349,8211.6460166985,0.0,1.0
2011-03-15,14.48,14.73,14.48,14.73,6600,10.0510908327224,10.2246248595305,10.0510908327224,10.2246248595305,9508.22170354567,0.0,1.0
2011-03-16,14.51,14.86,14.51,14.5101,4700,10.0719149159394,10.3148625534707,10.0719149159394,10.0719843295501,6771.00636464613,0.0,1.0
2011-03-17,14.62,14.87,14.49,14.8,5900,10.1482698877349,10.321803914543,10.0580321937947,10.2732143870367,8499.77394710901,0.0,1.0
2011-03-18,14.79,14.79,14.4,14.62,3300,10.2662730259644,10.2662730259644,9.99555994414385,10.1482698877349,4754.11085177283,0.0,1.0
2011-03-21,14.63,14.77,14.51,14.7,12600,10.1552112488073,10.2523903038198,10.0719149159394,10.2038007763135,18152.0596158598,0.0,1.0
2011-03-22,14.75,14.86,14.66,14.66,4600,10.2905677897175,10.3673110071324,10.2277778845599,10.2277778845599,6593.41655256349,0.075,1.0
2011-03-23,14.6,14.71,14.56,14.71,3400,10.1859179477882,10.262661165203,10.1580113232737,10.262661165203,4873.39484319908,0.0,1.0
2011-03-24,14.71,14.73,14.51,14.73,2100,10.262661165203,10.2766144774603,10.1231280426306,10.2766144774603,3010.03799138768,0.0,1.0
2011-03-25,14.69,14.7399,14.56,14.7399,900,10.2487078529458,10.2835213670276,10.1580113232737,10.2835213670276,1290.01628202329,0.0,1.0
2011-03-28,15.45,16.1,14.56,14.7,26300,10.7789337187211,11.2324163670815,10.1580113232737,10.2556845090744,37697.1424635693,0.0,1.0
2011-03-29,15.01,15.45,14.77,15.13,6100,10.4719608490617,10.7789337187211,10.3045211019748,10.5556807226052,8743.44368926895,0.0,1.0
2011-03-30,15.46,15.9,15.05,15.07,11900,10.7859103748497,11.0928832445091,10.4998674735762,10.5138207858334,17056.8819511968,0.0,1.0
2011-03-31,15.06,15.49,14.61,15.49,9100,10.5068441297048,10.8068403432356,10.1928946039168,10.8068403432356,13043.4979626799,0.0,1.0
2011-04-01,14.65,15.6999,14.62,15.03,11100,10.2208012284313,10.9532803553753,10.1998712600454,10.485914161319,15910.2008116206,0.0,1.0
2011-04-04,14.9999,15.51,14.96,15.29,8200,10.4649144263718,10.8207936554928,10.4370775684186,10.6673072206631,11753.4816806566,0.0,1.0
2011-04-05,15.2,15.51,15.1,15.15,5800,10.6045173155055,10.8207936554928,10.5347507542193,10.5696340348624,8313.43826192787,0.0,1.0
2011-04-06,15.37,15.4672,14.7601,14.7601,2000,10.7231204696921,10.7909335672623,10.2976142124074,10.2976142124074,2866.70284894064,0.0,1.0
2011-04-07,15.61,15.61,15.13,15.13,7700,10.890560216779,10.890560216779,10.5556807226052,10.5556807226052,11036.8059684215,0.0,1.0
2011-04-08,15.64,15.93,15.4,15.4,4800,10.9114901851649,11.1138132128949,10.744050438078,10.744050438078,6880.08683745752,0.0,1.0
2011-04-11,15.78,15.8018,15.5,15.62,3300,11.0091633709656,11.024372481326,10.8138169993642,10.8975368729077,4730.05970075205,0.0,1.0
2011-04-12,15.96,15.9999,15.7,15.77,3600,11.1347431812808,11.162580039234,10.9533501219366,11.002186714837,5160.06512809315,0.0,1.0
2011-04-13,16.26,16.4,15.74,16.08,11200,11.3440428651395,11.4417160509402,10.9812567464511,11.2184630548243,16053.5359540675,0.0,1.0
2011-04-14,16.31,16.6,16.01,16.48,9500,11.3789261457826,11.5812491735126,11.1696264619239,11.4975292999692,13616.838532468,0.0,1.0
2011-04-15,16.01,16.43,15.75,16.39,5300,11.1696264619239,11.462646019326,10.9882334025797,11.4347393948116,7596.7625496927,0.0,1.0
2011-04-18,15.7,16.4899,15.38,16.4899,7500,10.9533501219366,11.5044361895365,10.7300971258207,11.5044361895365,10750.1356835274,0.0,1.0
2011-04-19,16.0,16.375,15.53,16.25,10700,11.1626498057953,11.4242744106186,10.8347469677501,11.3370662090108,15336.8602418324,0.0,1.0
2011-04-20,16.15,16.5,15.85,16.5,12600,11.2672996477246,11.5114826122264,11.057999963866,11.5114826122264,18060.227948326,0.0,1.0
2011-04-21,15.57,16.4822,15.51,16.06,16300,10.8626535922645,11.4990641643174,10.8207936554928,11.204509742567,23363.6282188663,0.0,1.0
2011-04-25,15.7,16.0499,15.62,15.62,3100,10.9533501219366,11.1974633198771,10.8975368729077,10.8975368729077,4443.389415858,0.0,1.0
2011-04-26,14.91,15.78,14.8,15.78,26500,10.4021942877755,11.0091633709656,10.3254510703606,11.0091633709656,37983.8127484634,0.0,1.0
2011-04-27,14.37,15.15,14.15,15.05,27000,10.0254548568299,10.5696340348624,9.87196842200021,10.4998674735762,38700.4884606986,0.0,1.0
2011-04-28,14.28,14.58,14.01,14.45,10000,9.9626649516723,10.171964635531,9.7742952361995,10.0812681058589,14333.5142447032,0.0,1.0
2011-04-29,14.29,14.61,14.0,14.27,9800,9.96964160780092,10.1928946039168,9.76731858007088,9.95568829554368,14046.8439598091,0.0,1.0
2011-05-02,14.44,15.14,14.15,14.37,12000,10.0742914497303,10.5626573787338,9.87196842200021,10.0254548568299,17200.2170936437,0.0,1.0
2011-05-03,14.67,15.1,14.55,14.8,6500,10.2347545406886,10.5347507542193,10.1510346671451,10.3254510703606,9316.78425905703,0.0,1.0
2011-05-04,14.74,15.01,14.65,14.74,4700,10.2835911335889,10.4719608490617,10.2208012284313,10.2835911335889,6736.7516950105,0.0,1.0
2011-05-05,14.55,14.92,14.5,14.8,6700,10.1510346671451,10.4091709439041,10.116151386502,10.3254510703606,9603.45454395113,0.0,1.0
2011-05-06,14.6,15.08,14.4,14.74,5300,10.1859179477882,10.5207974419621,10.0463848252158,10.2835911335889,7596.76254969269,0.0,1.0
2011-05-09,14.4401,14.96,14.39,14.54,4500,10.0743612162915,10.4370775684186,10.0394081690871,10.1440580110165,6450.08141011645,0.0,1.0
2011-05-10,14.5199,14.67,14.47,14.47,1400,10.1300349321979,10.2347545406886,10.0952214181161,10.0952214181161,2006.69199425845,0.0,1.0
2011-05-11,14.54,14.75,14.47,14.55,1500,10.1440580110165,10.2905677897175,10.0952214181161,10.1510346671451,2150.02713670547,0.0,1.0
2011-05-12,14.465,14.79,14.465,14.71,1900,10.0917330900518,10.318474414232,10.0917330900518,10.262661165203,2723.36770649361,0.0,1.0
2011-05-13,14.2,14.42,14.2,14.41,2000,9.90685170264332,10.060338137473,9.90685170264332,10.0533614813444,2866.70284894064,0.0,1.0
2011-05-16,14.25,14.51,14.1,14.14,8700,9.94173498328643,10.1231280426306,9.8370851413571,9.86499176587159,12470.1573928918,0.0,1.0
2011-05-17,14.21,14.58,14.16,14.21,5000,9.91382835877195,10.171964635531,9.87894507812884,9.91382835877195,7166.75712235159,0.0,1.0
2011-05-18,14.45,14.4899,14.27,14.27,2000,10.0812681058589,10.1091049638121,9.95568829554368,9.95568829554368,2866.70284894063,0.0,1.0
2011-05-19,14.31,14.43,14.31,14.39,1300,9.98359492005817,10.0673147936016,9.98359492005817,10.0394081690871,1863.35685181141,0.0,1.0
2011-05-20,14.3099,14.4,14.2762,14.4,5200,9.98352515349688,10.0463848252158,9.96001382234342,10.0463848252158,7453.42740724565,0.0,1.0
2011-05-23,14.6,14.81,14.4,14.4,9900,10.1859179477882,10.3324277264893,10.0463848252158,10.0463848252158,14190.1791022562,0.0,1.0
2011-05-24,14.5,14.822,14.4835,14.6,4600,10.116151386502,10.3407997138436,10.1046399038898,10.1859179477882,6593.41655256345,0.0,1.0
2011-05-25,14.63,14.85,14.52,14.52,3600,10.2068479161741,10.3603343510038,10.1301046987592,10.1301046987592,5160.06512809313,0.0,1.0
2011-05-26,14.66,14.9,14.66,14.74,4100,10.2277778845599,10.3952176316469,10.2277778845599,10.2835911335889,5876.74084032832,0.0,1.0
2011-05-27,14.91,15.2,14.62,14.66,5100,10.4021942877755,10.6045173155055,10.1998712600454,10.2277778845599,7310.09226479861,0.0,1.0
2011-05-31,14.86,15.08,14.66,14.91,11100,10.3673110071324,10.5207974419621,10.2277778845599,10.4021942877755,15910.2008116205,0.0,1.0
2011-06-01,15.0,15.14,14.78,14.78,1800,10.4649841929331,10.5626573787338,10.3114977581034,10.3114977581034,2580.03256404657,0.0,1.0
2011-06-02,15.11,15.25,14.7892,15.22,7200,10.5417274103479,10.6394005961486,10.3179162817417,10.6184706277628,10320.1302561863,0.0,1.0
2011-06-03,15.11,15.11,14.806,14.806,2200,10.5417274103479,10.5417274103479,10.3296370640378,10.3296370640378,3153.37313383471,0.0,1.0
2011-06-06,14.9,15.13,14.9,15.127,4600,10.3952176316469,10.5556807226052,10.3952176316469,10.5535877257666,6593.41655256344,0.0,1.0
2011-06-07,14.83,15.2135,14.83,15.01,3100,10.3463810387465,10.6139358012792,10.3463810387465,10.4719608490617,4443.38941585799,0.0,1.0
2011-06-08,14.85,14.89,14.76,14.89,3800,10.3603343510038,10.3882409755182,10.2975444458462,10.3882409755182,5446.73541298718,0.0,1.0
2011-06-09,14.77,14.93,14.66,14.8,7500,10.3045211019748,10.4161476000327,10.2277778845599,10.3254510703606,10750.1356835274,0.0,1.0
2011-06-10,14.78,14.78,14.6701,14.6701,1000,10.3114977581034,10.3114977581034,10.2348243072498,10.2348243072498,1433.35142447032,0.0,1.0
2011-06-13,14.5,14.78,14.45,14.75,5100,10.116151386502,10.3114977581034,10.0812681058589,10.2905677897175,7310.09226479861,0.0,1.0
2011-06-14,14.52,14.54,14.3,14.45,4100,10.1301046987592,10.1440580110165,9.97661826392955,10.0812681058589,5876.74084032832,0.0,1.0
2011-06-15,14.49,14.59,14.23,14.59,3200,10.161499651338,10.2316273231899,9.97916770452313,10.2316273231899,4563.1059972427,0.075,1.0
2011-06-16,14.12,14.34,13.92,14.34,8600,9.90202726548606,10.0563081435602,9.76177192178229,10.0563081435602,12263.3473675897,0.0,1.0
2011-06-17,14.08,14.08,13.92,14.03,6100,9.87397619674531,9.87397619674531,9.76177192178229,9.83891236081936,8698.42080724386,0.0,1.0
2011-06-20,13.94,13.99,13.9,13.99,1000,9.77579745615267,9.81086129207861,9.74774638741191,9.81086129207861,1425.97062413834,0.0,1.0
2011-06-21,13.9,14.02,13.9,14.02,1200,9.74774638741191,9.83189959363417,9.74774638741191,9.83189959363417,1711.16474896601,0.0,1.0
2011-06-22,14.02,14.02,13.93,13.96,600,9.83189959363417,9.83189959363417,9.76878468896748,9.78982299052304,855.582374483003,0.0,1.0
2011-06-23,14.03,14.45,13.8,14.01,14100,9.83891236081936,10.1334485825973,9.67761871556003,9.82488682644899,20106.1858003506,0.0,1.0
2011-06-24,14.11,14.24,13.86,13.86,6500,9.89501449830087,9.98618047170832,9.71969531867116,9.71969531867116,9268.8090568992,0.0,1.0
2011-06-27,14.21,14.2891,13.8701,14.08,4600,9.96514217015275,10.0206131585876,9.7267782135282,9.87397619674531,6559.46487103636,0.0,1.0
2011-06-28,14.32,14.39,14.05,14.16,4200,10.0422826091898,10.0913719794861,9.85293789518974,9.93007833422681,5989.07662138104,0.0,1.0
2011-06-29,14.35,14.41,13.93,14.3,3600,10.0633209107454,10.1053975138565,9.76878468896748,10.0282570748195,5133.49424689801,0.0,1.0
2011-06-30,14.62,14.7899,14.2709,14.4,5100,10.2526656247455,10.3718125392218,10.0078499223106,10.0983847466713,7272.45018310551,0.0,1.0
2011-07-01,14.83,14.83,14.45,14.65,3200,10.3999337356344,10.3999337356344,10.1334485825973,10.273703926301,4563.1059972427,0.0,1.0
2011-07-05,14.9,14.925,14.75,14.75,3400,10.4490231059308,10.4665550238937,10.3438315981529,10.3438315981529,4848.30012207033,0.0,1.0
2011-07-06,14.9,15.0,14.7,14.7595,12700,10.4490231059308,10.5191507777826,10.308767762227,10.3504937269789,18109.8269265568,0.0,1.0
2011-07-07,15.16,15.16,14.96,14.96,1700,10.6313550527457,10.6313550527457,10.4910997090419,10.4910997090419,2424.15006103516,0.0,1.0
2011-07-08,15.2,15.3,15.1,15.16,5300,10.6594061214864,10.7295337933383,10.5892784496345,10.6313550527457,7557.6443079332,0.0,1.0
2011-07-11,15.0,15.25,14.9,15.25,12300,10.5191507777826,10.6944699574124,10.4490231059308,10.6944699574124,17539.4386769016,0.0,1.0
2011-07-12,14.8,15.02,14.78,15.0,7700,10.3788954340789,10.533176312153,10.3648698997085,10.5191507777826,10979.9738058652,0.0,1.0
2011-07-13,15.09,15.09,14.832,14.832,700,10.5822656824493,10.5822656824493,10.4013362890715,10.4013362890715,998.17943689684,0.0,1.0
2011-07-14,14.96,15.13,14.7499,15.04,11400,10.4910997090419,10.6103167511901,10.3437614704811,10.5472018465234,16256.065115177,0.0,1.0
2011-07-15,15.0,15.0,14.88,15.0,5700,10.5191507777826,10.5191507777826,10.4349975715604,10.5191507777826,8128.03255758856,0.0,1.0
2011-07-18,14.96,15.0,14.74,15.0,9300,10.4910997090419,10.5191507777826,10.3368188309677,10.5191507777826,13261.5268044865,0.0,1.0
2011-07-19,15.04,15.29,14.91,14.91,5800,10.5472018465234,10.7225210261531,10.4560358731159,10.4560358731159,8270.62962000236,0.0,1.0
2011-07-20,15.37,15.57,14.9,15.02,6700,10.7786231636346,10.9188785073384,10.4490231059308,10.533176312153,9554.00318172688,0.0,1.0
2011-07-21,15.0471,15.41,15.0471,15.41,2200,10.5521809112249,10.8066742323754,10.5521809112249,10.8066742323754,3137.13537310434,0.0,1.0
2011-07-22,15.17,15.65,15.12,15.12,2200,10.6383678199308,10.9749806448199,10.6033039840049,10.6033039840049,3137.13537310436,0.0,1.0
2011-07-25,15.13,15.17,15.0,15.15,5100,10.6103167511901,10.6383678199308,10.5191507777826,10.6243422855605,7272.45018310552,0.0,1.0
2011-07-26,15.01,15.1,15.0,15.0,5600,10.5261635449678,10.5892784496345,10.5191507777826,10.5191507777826,7985.43549517472,0.0,1.0
2011-07-27,15.4,15.46,14.9,15.01,6600,10.7996614651902,10.8417380683013,10.4490231059308,10.5261635449678,9411.40611931301,0.0,1.0
2011-07-28,15.23,15.43,14.99,15.4,6600,10.680444423042,10.8206997667457,10.5121380105975,10.7996614651902,9411.40611931301,0.0,1.0
2011-07-29,15.64,15.64,15.051,15.25,2400,10.9679678776347,10.9679678776347,10.5549158904271,10.6944699574124,3422.32949793201,0.0,1.0
2011-08-01,15.815,15.91,15.5395,15.91,4000,11.0906913033755,11.1573125916348,10.8974895674236,11.1573125916348,5703.88249655335,0.0,1.0
2011-08-02,15.8,15.805,15.6,15.61,2700,11.0801721525977,11.0836785361903,10.9399168088939,10.9469295760791,3850.12068517352,0.0,1.0
2011-08-03,15.685,15.72,15.55,15.57,1900,10.999525329968,11.0240700151162,10.904852972968,10.9188785073384,2709.34418586285,0.0,1.0
2011-08-04,15.57,15.86,15.5,15.65,6700,10.9188785073384,11.1222487557088,10.8697891370421,10.9749806448199,9554.00318172685,0.0,1.0
2011-08-05,15.05,15.6,15.05,15.6,4700,10.5542146137086,10.9399168088939,10.5542146137086,10.9399168088939,6702.06193345018,0.0,1.0
2011-08-08,13.6,15.19,13.6,14.9,12500,9.53736337185626,10.6523933543012,9.53736337185626,10.4490231059308,17824.6328017292,0.0,1.0
2011-08-09,13.47,13.9999,13.04,13.04,13600,9.44619739844881,9.81780393159194,9.14464840948571,9.14464840948571,19393.2004882814,0.0,1.0
2011-08-10,13.95,13.95,13.2,13.5,7500,9.78281022333785,9.78281022333785,9.25685268444872,9.46723570000437,10694.7796810375,0.0,1.0
2011-08-11,13.95,13.95,13.78,13.88,2700,9.78281022333785,9.78281022333785,9.66359318118965,9.73372085304154,3850.12068517352,0.0,1.0
2011-08-12,14.811,15.46,13.9,13.92,12500,10.3866094779826,10.8417380683013,9.74774638741191,9.76177192178229,17824.6328017292,0.0,1.0
2011-08-15,15.18,15.18,14.39,14.8099,13500,10.645380587116,10.645380587116,10.0913719794861,10.3858380735922,19250.6034258676,0.0,1.0
2011-08-16,15.24,15.75,14.8,14.99,7100,10.6874571902272,11.0451083166718,10.3788954340789,10.5121380105975,10124.3914313822,0.0,1.0
2011-08-17,14.55,14.7,14.1,14.42,12200,10.2035762544492,10.308767762227,9.88800173111568,10.1124102810417,17396.8416144877,0.0,1.0
2011-08-18,14.6,15.74,14.35,14.4,18400,10.2386400903751,11.0380955494866,10.0633209107454,10.0983847466713,26237.8594841454,0.0,1.0
2011-08-19,14.5,15.0,14.49,14.69,9700,10.1685124185232,10.5191507777826,10.161499651338,10.3017549950418,13831.9150541419,0.0,1.0
2011-08-22,14.75,14.75,14.38,14.65,5700,10.3438315981529,10.3438315981529,10.084359212301,10.273703926301,8128.03255758855,0.0,1.0
2011-08-23,14.55,14.55,14.18,14.27,1100,10.2035762544492,10.2035762544492,9.94410386859719,10.0072187732639,1568.56768655217,0.0,1.0
2011-08-24,14.83,14.99,14.52,14.52,2700,10.3999337356344,10.5121380105975,10.1825379528936,10.1825379528936,3850.12068517353,0.0,1.0
2011-08-25,14.85,14.97,14.451,14.97,1200,10.4139592700048,10.4981124762271,10.1341498593158,10.4981124762271,1711.16474896601,0.0,1.0
2011-08-26,14.84,14.9343,14.84,14.9343,500,10.4069465028196,10.473076897376,10.4069465028196,10.473076897376,712.985312069171,0.0,1.0
2011-08-29,14.685,15.0,14.51,15.0,3400,10.2982486114492,10.5191507777826,10.1755251857084,10.5191507777826,4848.30012207035,0.0,1.0
2011-08-30,15.38,15.7,14.69,14.83,4200,10.7856359308198,11.0100444807458,10.3017549950418,10.3999337356344,5989.07662138102,0.0,1.0
2011-08-31,15.02,15.46,15.0,15.31,2100,10.533176312153,10.8417380683013,10.5191507777826,10.7365465605235,2994.53831069052,0.0,1.0
2011-09-01,15.07,15.56,14.637,15.0,11700,10.568240148079,10.9118657401532,10.2645873289603,10.5191507777826,16683.8563024185,0.0,1.0
2011-09-02,14.95,15.03,14.71,15.0,4800,10.4840869418567,10.5401890793382,10.3157805294122,10.5191507777826,6844.65899586402,0.0,1.0
2011-09-06,14.87,14.99,14.55,14.99,5500,10.4279848043752,10.5121380105975,10.2035762544492,10.5121380105975,7842.83843276085,0.0,1.0
2011-09-07,14.99,15.48,14.76,15.06,5200,10.5121380105975,10.8557636026717,10.3508443653381,10.5612273808938,7415.04724551933,0.0,1.0
2011-09-08,14.97,15.09,14.66,14.99,4200,10.4981124762271,10.5822656824493,10.2807166934862,10.5121380105975,5989.07662138101,0.0,1.0
2011-09-09,14.82,15.09,14.7,14.76,4700,10.3929209684492,10.5822656824493,10.308767762227,10.3508443653381,6702.06193345022,0.0,1.0
2011-09-12,15.05,15.23,14.76,15.02,2800,10.5542146137086,10.680444423042,10.3508443653381,10.533176312153,3992.71774758734,0.0,1.0
2011-09-13,15.0,15.05,14.86,15.05,4100,10.5191507777826,10.5542146137086,10.42097203719,10.5542146137086,5846.47955896721,0.0,1.0
2011-09-14,15.06,15.1,14.99,15.05,4600,10.5612273808938,10.5892784496345,10.5121380105975,10.5542146137086,6559.46487103634,0.0,1.0
2011-09-15,15.01,15.1,15.0,15.0,1800,10.5261635449678,10.5892784496345,10.5191507777826,10.5191507777826,2566.74712344902,0.0,1.0
2011-09-16,14.94,15.18,14.94,15.18,2100,10.4770741746715,10.645380587116,10.4770741746715,10.645380587116,2994.53831069051,0.0,1.0
2011-09-19,14.564,15.14,14.4,15.14,10600,10.2133941285084,10.6173295183753,10.0983847466713,10.6173295183753,15115.2886158664,0.0,1.0
2011-09-20,14.54,14.7,14.32,14.56,4000,10.2666911591159,10.3796671278544,10.1113492021003,10.2808131552082,5664.92155053862,0.1,1.0
2011-09-21,14.27,14.35,14.27,14.3001,900,10.0760442118696,10.1325321962388,10.0760442118696,10.0972978159885,1274.60734887119,0.0,1.0
2011-09-22,14.2,14.29,14.0,14.13,1700,10.0266172255464,10.0901662079619,9.88539726462325,9.97719023922332,2407.59165897893,0.0,1.0
2011-09-23,14.64,14.99,14.58,14.58,1900,10.3373011395775,10.584436071193,10.2949351513005,10.2949351513005,2690.83773650584,0.0,1.0
2011-09-26,14.76,15.01,14.53,14.53,1100,10.4220331161314,10.5985580672854,10.2596301610697,10.2596301610697,1557.85342639812,0.0,1.0
2011-09-27,14.67,15.01,14.6,15.01,3000,10.3584841337159,10.5985580672854,10.3090571473928,10.5985580672854,4248.691162904,0.0,1.0
2011-09-28,14.44,14.65,14.3,14.65,1600,10.1960811786543,10.3443621376236,10.097227206008,10.3443621376236,2265.96862021545,0.0,1.0
2011-09-29,14.26,14.97,14.26,14.44,3700,10.0689832138234,10.5703140751007,10.0689832138234,10.1960811786543,5240.05243424824,0.0,1.0
2011-09-30,14.99,15.12,14.99,15.12,300,10.584436071193,10.6762290457931,10.584436071193,10.6762290457931,424.8691162904,0.0,1.0
2011-10-03,14.09,14.9999,14.0,14.97,5200,9.94894624703868,10.5914264592587,9.88539726462325,10.5703140751007,7364.39801570024,0.0,1.0
2011-10-04,14.12,14.14,14.0,14.0,2600,9.97012924117716,9.98425123726948,9.88539726462325,9.88539726462325,3682.19900785012,0.0,1.0
2011-10-05,14.12,14.12,14.07,14.12,400,9.97012924117716,9.97012924117716,9.93482425094636,9.97012924117716,566.492155053865,0.0,1.0
2011-10-06,13.88,14.43,13.42,14.05,1400,9.80066528806933,10.1890201806081,9.475859377946,9.92070225485404,1982.72254268853,0.0,1.0
2011-10-07,13.72,13.97,13.72,13.72,800,9.68768931933078,9.86421427048477,9.68768931933078,9.68768931933078,1132.98431010773,0.0,1.0
2011-10-10,13.522,13.675,13.52,13.61,4100,9.54788155801682,9.65591482812306,9.54646935840759,9.61001834082303,5806.54458930211,0.0,1.0
2011-10-11,13.6,13.876,13.5,13.5,1100,9.60295734277687,9.79784088885087,9.53234736231527,9.53234736231527,1557.85342639813,0.0,1.0
2011-10-12,13.66,13.85,13.5,13.63,3100,9.64532333105382,9.77948229393085,9.53234736231527,9.62414033691535,4390.31420166745,0.0,1.0
2011-10-13,13.63,13.95,13.6,13.6,1800,9.62414033691535,9.85009227439245,9.60295734277687,9.60295734277687,2549.21469774239,0.0,1.0
2011-10-14,13.89,13.89,13.48,13.87,7200,9.80772628611549,9.80772628611549,9.51822536622295,9.79360429002317,10196.8587909696,0.0,1.0
2011-10-17,13.92,14.0,13.85,13.86,5700,9.82890928025397,9.88539726462325,9.77948229393085,9.78654329197701,8072.51320951757,0.0,1.0
2011-10-18,14.0,14.0,13.7001,13.88,3100,9.88539726462325,9.88539726462325,9.67363793321892,9.80066528806933,4390.31420166745,0.0,1.0
2011-10-19,13.92,14.06,13.92,14.0,900,9.82890928025397,9.9277632529002,9.82890928025397,9.88539726462325,1274.60734887119,0.0,1.0
2011-10-20,13.92,14.12,13.92,14.12,1400,9.82890928025397,9.97012924117716,9.82890928025397,9.97012924117716,1982.72254268853,0.0,1.0
2011-10-21,13.75,14.2186,13.66,13.66,1300,9.70887231346926,10.0397506819123,9.64532333105382,9.64532333105382,1841.09950392506,0.0,1.0
2011-10-24,14.05,14.05,13.7501,14.03,2700,9.92070225485404,9.92070225485404,9.70894292344972,9.90658025876172,3823.82204661359,0.0,1.0
2011-10-25,14.44,14.44,14.23,14.25,4500,10.1960811786543,10.1960811786543,10.0478002196849,10.0619222157772,6373.03674435595,0.0,1.0
2011-10-26,14.5,14.5,14.5,14.5,1200,10.2384471669312,10.2384471669312,10.2384471669312,10.2384471669312,1699.4764651616,0.0,1.0
2011-10-27,14.65,14.81,14.5,14.5,6800,10.3443621376236,10.4573381063622,10.2384471669312,10.2384471669312,9630.36663591571,0.0,1.0
2011-10-28,14.3501,14.65,14.35,14.35,3600,10.1326028062193,10.3443621376236,10.1325321962388,10.1325321962388,5098.42939548478,0.0,1.0
2011-10-31,14.25,14.4571,14.25,14.35,1900,10.0619222157772,10.2081554853132,10.0619222157772,10.1325321962388,2690.83773650586,0.0,1.0
2011-11-01,14.22,14.3,14.0201,14.29,2900,10.0407392216388,10.097227206008,9.89958987069603,10.0901662079619,4107.0681241405,0.0,1.0
2011-11-02,14.31,14.37,14.01,14.01,1300,10.1042882040542,10.1466541923311,9.8924582626694,9.8924582626694,1841.09950392506,0.0,1.0
2011-11-03,14.13,14.36,14.0108,14.32,2900,9.97719023922332,10.139593194285,9.8930231425131,10.1113492021003,4107.06812414052,0.0,1.0
2011-11-04,14.06,14.304,14.05,14.304,2100,9.9277632529002,10.1000516052265,9.92070225485404,10.1000516052265,2974.08381403279,0.0,1.0
2011-11-07,13.99,14.3499,13.85,13.85,1800,9.87833626657709,10.1324615862584,9.77948229393085,9.77948229393085,2549.21469774239,0.0,1.0
2011-11-08,13.98,14.3,13.81,14.3,700,9.87127526853093,10.097227206008,9.75123830174622,10.097227206008,991.361271344263,0.0,1.0
2011-11-09,13.8,14.0,13.8,13.81,4600,9.74417730370006,9.88539726462325,9.74417730370006,9.75123830174622,6514.65978311944,0.0,1.0
2011-11-10,13.5,13.925,13.5,13.85,11500,9.53234736231527,9.83243977927705,9.53234736231527,9.77948229393085,16286.6494577986,0.0,1.0
2011-11-11,13.5,13.964,13.5,13.964,2300,9.53234736231527,9.85997767165707,9.53234736231527,9.85997767165707,3257.32989155972,0.0,1.0
2011-11-14,13.63,13.71,13.39,13.61,2400,9.62414033691535,9.68062832128462,9.45467638380752,9.61001834082303,3398.95293032319,0.0,1.0
2011-11-15,13.63,13.63,13.63,13.63,200,9.62414033691535,9.62414033691535,9.62414033691535,9.62414033691535,283.246077526932,0.0,1.0
2011-11-16,13.7,13.73,13.57,13.73,1200,9.67356732323846,9.69475031737694,9.58177434863839,9.69475031737694,1699.47646516159,0.0,1.0
2011-11-17,13.7099,13.73,13.56,13.7,5000,9.68055771130416,9.69475031737694,9.57471335059223,9.67356732323846,7081.15193817331,0.0,1.0
2011-11-18,13.6,13.75,13.6,13.7001,3300,9.60295734277687,9.70887231346926,9.60295734277687,9.67363793321892,4673.56027919438,0.0,1.0
2011-11-21,13.5,13.6,13.49,13.55,2800,9.53234736231527,9.60295734277687,9.52528636426911,9.56765235254607,3965.44508537705,0.0,1.0
2011-11-22,13.52,13.55,13.45,13.55,2500,9.54646935840759,9.56765235254607,9.49704237208447,9.56765235254607,3540.57596908665,0.0,1.0
2011-11-23,13.6,13.6,13.45,13.45,2500,9.60295734277687,9.60295734277687,9.49704237208447,9.49704237208447,3540.57596908665,0.0,1.0
2011-11-25,13.705,13.75,13.6,13.6,4800,9.67709782226154,9.70887231346926,9.60295734277687,9.60295734277687,6797.90586064638,0.0,1.0
2011-11-28,13.93,14.61,13.7701,13.9,8100,9.83597027830013,10.316118145439,9.72306491954204,9.81478728416165,11471.4661398408,0.0,1.0
2011-11-29,13.83,13.9792,13.72,13.94,3000,9.76536029783854,9.87071038868723,9.68768931933078,9.84303127634629,4248.69116290398,0.0,1.0
2011-11-30,14.12,14.4215,13.88,13.93,12500,9.97012924117716,10.1830183322689,9.80066528806933,9.83597027830013,17702.8798454333,0.0,1.0
2011-12-01,13.79,14.0,13.67,14.0,3600,9.7371163056539,9.88539726462325,9.65238432909998,9.88539726462325,5098.42939548478,0.0,1.0
2011-12-02,13.7501,13.98,13.75,13.9,1300,9.70894292344972,9.87127526853093,9.70887231346926,9.81478728416165,1841.09950392506,0.0,1.0
2011-12-05,13.76,13.9374,13.751,13.87,1700,9.71593331151542,9.84119541685429,9.70957841327387,9.79360429002317,2407.59165897892,0.0,1.0
2011-12-06,13.839,13.85,13.8,13.83,3000,9.77171519608008,9.77948229393085,9.74417730370006,9.76536029783854,4248.69116290398,0.0,1.0
2011-12-07,13.87,13.87,13.75,13.75,6200,9.79360429002317,9.79360429002317,9.70887231346926,9.70887231346926,8780.6284033349,0.0,1.0
2011-12-08,13.84,13.9,13.75,13.9,1700,9.77242129588469,9.81478728416165,9.70887231346926,9.81478728416165,2407.59165897892,0.0,1.0
2011-12-09,13.87,13.88,13.26,13.26,12400,9.79360429002317,9.80066528806933,9.36288340920744,9.36288340920744,17561.2568066698,0.0,1.0
2011-12-12,13.9,13.9,13.76,13.87,2800,9.81478728416165,9.81478728416165,9.71593331151542,9.79360429002317,3965.44508537705,0.0,1.0
2011-12-13,13.76,13.9,13.75,13.9,3700,9.71593331151542,9.81478728416165,9.70887231346926,9.81478728416165,5240.05243424825,0.0,1.0
2011-12-14,13.78,14.17,13.75,13.76,1700,9.73005530760774,10.005434231408,9.70887231346926,9.71593331151542,2407.59165897892,0.0,1.0
2011-12-15,13.5,14.1399,13.5,13.93,1800,9.53234736231527,9.98418062728902,9.53234736231527,9.83597027830013,2549.21469774239,0.0,1.0
2011-12-16,13.79,13.8899,13.5,13.59,8200,9.7371163056539,9.80765567613503,9.53234736231527,9.59589634473071,11613.0891786042,0.0,1.0
2011-12-19,13.87,14.06,13.68,13.68,5800,9.79360429002317,9.9277632529002,9.65944532714614,9.65944532714614,8214.13624828104,0.0,1.0
2011-12-20,13.87,13.9,13.77,13.88,4300,9.79360429002317,9.81478728416165,9.72299430956158,9.80066528806933,6089.79066682905,0.0,1.0
2011-12-21,13.6885,14.0599,13.6885,13.89,4600,9.73605715594697,10.0002184320341,9.73605715594697,9.87937567272553,6467.41273098818,0.1,1.0
2011-12-22,13.8,13.8,13.6,13.7,2900,9.81536243942493,9.81536243942493,9.67311080986805,9.74423662464649,4077.28193910124,0.0,1.0
2011-12-23,13.82,13.96,13.8199,13.8199,3100,9.82958760238062,9.92916374307044,9.82951647656584,9.82951647656584,4358.47379697029,0.0,1.0
2011-12-27,13.95,13.95,13.78,13.79,6600,9.9220511615926,9.9220511615926,9.80113727646924,9.80824985794709,9279.33130967869,0.0,1.0
2011-12-28,13.95,14.06,13.81,14.06,2800,9.9220511615926,10.0002895578489,9.82247502090278,10.0002895578489,3936.68601016672,0.0,1.0
2011-12-29,13.9,13.9999,13.8101,13.8101,3500,9.88648825420338,9.95754294316704,9.82254614671756,9.82254614671756,4920.85751270839,0.0,1.0
2011-12-30,13.84,14.06,13.82,14.0,3300,9.84381276533631,10.0002895578489,9.82958760238062,9.95761406898182,4639.66565483935,0.0,1.0
2012-01-03,13.99,14.04,13.82,13.85,3100,9.95050148750397,9.98606439489319,9.82958760238062,9.85092534681415,4358.4737969703,0.0,1.0
2012-01-04,13.909,14.04,13.909,14.04,2500,9.89288957753344,9.98606439489319,9.89288957753344,9.98606439489319,3514.89822336314,0.0,1.0
2012-01-05,14.05,14.05,13.9,13.94,6200,9.99317697637104,9.99317697637104,9.88648825420338,9.91493858011475,8716.94759394059,0.0,1.0
2012-01-06,14.13,14.13,13.9,14.0,6300,10.0500776281938,10.0500776281938,9.88648825420338,9.95761406898182,8857.54352287511,0.0,1.0
2012-01-09,14.39,14.47,14.11,14.17,3300,10.2350047466177,10.2919053984405,10.0358524652381,10.0785279541052,4639.66565483936,0.0,1.0
2012-01-10,14.13,14.5,14.13,14.4,28300,10.0500776281938,10.313243142874,10.0500776281938,10.2421173280956,39788.6478884707,0.0,1.0
2012-01-11,14.06,14.49,14.02,14.21,13000,10.0002895578489,10.3061305613962,9.9718392319375,10.1069782800165,18277.4707614883,0.0,1.0
2012-01-12,14.15,14.43,14.03,14.27,16500,10.0643027911495,10.2634550725291,9.97895181341535,10.1496537688836,23198.3282741967,0.0,1.0
2012-01-13,14.21,14.45,14.15,14.2,5300,10.1069782800165,10.2776802354848,10.0643027911495,10.0998656985387,7451.58423352989,0.0,1.0
2012-01-17,14.11,14.45,14.0201,14.44,9200,10.0358524652381,10.2776802354848,9.97191035775228,10.270567654007,12934.8254619764,0.0,1.0
2012-01-18,14.14,14.39,14.01,14.07,12700,10.0571902096716,10.2350047466177,9.96472665045966,10.0074021393267,17855.6829746848,0.0,1.0
2012-01-19,14.05,14.27,14.021,14.27,5900,9.99317697637104,10.1496537688836,9.97255049008529,10.1496537688836,8295.15980713701,0.0,1.0
2012-01-20,14.31,14.3399,14.0401,14.05,2300,10.178104094795,10.1993707134137,9.98613552070797,9.99317697637104,3233.70636549409,0.0,1.0
2012-01-23,14.02,14.43,14.0,14.39,18200,9.9718392319375,10.2634550725291,9.95761406898182,10.2350047466177,25588.4590660837,0.0,1.0
2012-01-24,14.051,14.29,13.93,14.11,5700,9.99388823451882,10.1638789318393,9.90782599863691,10.0358524652381,8013.96794926796,0.0,1.0
2012-01-25,14.14,14.36,13.95,14.12,17900,10.0571902096716,10.2136670021842,9.9220511615926,10.0429650467159,25166.6712792802,0.0,1.0
2012-01-26,14.05,14.28,14.02,14.26,7800,9.99317697637104,10.1567663503615,9.9718392319375,10.1425411874058,10966.482456893,0.0,1.0
2012-01-27,14.0308,14.13,14.03,14.1,7100,9.97952081993358,10.0500776281938,9.97895181341535,10.0287398837603,9982.31095435132,0.0,1.0
2012-01-30,14.1,14.24,13.85,14.24,17800,10.0287398837603,10.1283160244501,9.85092534681415,10.1283160244501,25026.0753503455,0.0,1.0
2012-01-31,14.2,14.2,14.0899,14.19,2000,10.0998656985387,10.0998656985387,10.0215561764676,10.0927531170609,2811.91857869051,0.0,1.0
2012-02-01,14.34,14.34,14.19,14.2,3900,10.1994418392285,10.1994418392285,10.0927531170609,10.0998656985387,5483.24122844651,0.0,1.0
2012-02-02,14.64,14.64,14.42,14.47,9200,10.4128192835638,10.4128192835638,10.2563424910513,10.2919053984405,12934.8254619764,0.0,1.0
2012-02-03,14.66,14.89,14.66,14.74,5900,10.4270444465195,10.5906338205099,10.4270444465195,10.4839450983423,8295.15980713704,0.0,1.0
2012-02-06,14.6999,14.89,14.43,14.66,10400,10.4554236466161,10.5906338205099,10.2634550725291,10.4270444465195,14621.9766091907,0.0,1.0
2012-02-07,14.9,15.0,14.75,14.75,7500,10.5977464019878,10.6688722167662,10.4910576798201,10.4910576798201,10544.6946700894,0.0,1.0
2012-02-08,14.85,15.0,14.75,14.9,17900,10.5621834945986,10.6688722167662,10.4910576798201,10.5977464019878,25166.67127928,0.0,1.0
2012-02-09,15.01,15.15,14.91,14.91,10100,10.6759847982441,10.7755609389339,10.6048589834656,10.6048589834656,14200.1888223871,0.0,1.0
2012-02-10,15.01,15.15,14.94,14.96,15900,10.6759847982441,10.7755609389339,10.6261967278992,10.6404218908549,22354.7527005895,0.0,1.0
2012-02-13,15.47,15.5,15.01,15.15,8500,11.0031635462249,11.0245012906584,10.6759847982441,10.7755609389339,11950.6539594347,0.0,1.0
2012-02-14,16.2,16.47,15.48,15.52,18100,11.5223819941075,11.7144216940093,11.0102761277028,11.0387264536141,25447.8631371492,0.0,1.0
2012-02-15,16.39,16.5,16.137,16.32,9400,11.6575210421866,11.7357594384429,11.4775727307971,11.6077329718417,13216.0173198454,0.0,1.0
2012-02-16,16.31,16.59,16.225,16.41,6800,11.6006203903638,11.7997726717435,11.5401634478021,11.6717462051423,9560.52316754776,0.0,1.0
2012-02-17,16.77,16.95,16.35,16.36,12400,11.9277991383446,12.0558256049458,11.6290707162752,11.636183297753,17433.8951878812,0.0,1.0
2012-02-21,16.81,16.92,16.62,16.77,17100,11.956249464256,12.0344878605123,11.821110416177,11.9277991383446,24041.9038478039,0.0,1.0
2012-02-22,16.96,17.0,16.81,16.89,9400,12.0629381864237,12.0913885123351,11.956249464256,12.0131501160788,13216.0173198454,0.0,1.0
2012-02-23,16.9999,17.08,16.901,16.98,12000,12.0913173865203,12.1482891641578,12.0209739557044,12.0771633493794,16871.5114721431,0.0,1.0
2012-02-24,17.01,17.18,16.8912,17.09,12300,12.0985010938129,12.2194149789363,12.0140036258561,12.1554017456357,17293.2992589467,0.0,1.0
2012-02-27,16.77,17.0,16.7001,17.0,4000,11.9277991383446,12.0913885123351,11.8780821938145,12.0913885123351,5623.83715738105,0.0,1.0
2012-02-28,16.98,16.98,16.77,16.77,3400,12.0771633493794,12.0771633493794,11.9277991383446,11.9277991383446,4780.26158377386,0.0,1.0
2012-02-29,17.1,17.1766,16.99,16.99,2700,12.1625143271135,12.2169967012338,12.0842759308572,12.0842759308572,3796.09008123219,0.0,1.0
2012-03-01,16.83,17.1999,16.61,17.02,11900,11.9704746272117,12.2335690160772,11.8139978346991,12.1056136752908,16730.9155432086,0.0,1.0
2012-03-02,17.15,17.15,16.7199,16.7199,3500,12.1980772345027,12.1980772345027,11.8921651051406,11.8921651051406,4920.85751270841,0.0,1.0
2012-03-05,17.14,17.1999,16.808,17.15,8500,12.1909646530249,12.2335690160772,11.9548269479605,12.1980772345027,11950.6539594347,0.0,1.0
2012-03-06,16.89,17.16,16.81,17.05,4200,12.0131501160788,12.2051898159806,11.956249464256,12.1269514197243,5905.02901525007,0.0,1.0
2012-03-07,17.0325,17.085,16.81,16.99,5200,12.1145044021381,12.1518454548967,11.956249464256,12.0842759308572,7310.98830459531,0.0,1.0
2012-03-08,16.959,17.13,16.94,17.03,3400,12.0622269282759,12.183852071547,12.048713023468,12.1127262567686,4780.26158377387,0.0,1.0
2012-03-09,17.2,17.2,16.91,17.06,6500,12.2336401418919,12.2336401418919,12.0273752790345,12.1340640012021,9138.7353807442,0.0,1.0
2012-03-12,17.01,17.2,17.0,17.13,2900,12.0985010938129,12.2336401418919,12.0913885123351,12.183852071547,4077.28193910125,0.0,1.0
2012-03-13,17.13,17.25,17.0701,17.15,7200,12.183852071547,12.2692030492812,12.1412477084948,12.1980772345027,10122.9068832859,0.0,1.0
2012-03-14,17.05,17.28,17.0,17.06,3400,12.1269514197243,12.2905407937147,12.0913885123351,12.1340640012021,4780.26158377386,0.0,1.0
2012-03-15,17.01,17.34,17.01,17.29,4500,12.0985010938129,12.3332162825818,12.0985010938129,12.2976533751925,6326.81680205366,0.0,1.0
2012-03-16,16.92,17.28,16.83,16.83,6800,12.0344878605123,12.2905407937147,11.9704746272117,11.9704746272117,9560.52316754775,0.0,1.0
2012-03-19,17.25,17.27,16.9,16.97,5800,12.2692030492812,12.2834282122369,12.0202626975566,12.0700507679015,8154.56387820246,0.0,1.0
2012-03-20,17.18,17.27,16.9,17.25,5400,12.2194149789363,12.2834282122369,12.0202626975566,12.2692030492812,7592.18016246436,0.0,1.0
2012-03-21,17.22,17.22,17.02,17.02,5000,12.3189911196261,12.3189911196261,12.1759134062739,12.1759134062739,6989.20870742646,0.1,1.0
2012-03-22,17.27,17.27,17.19,17.19,2300,12.3547605479641,12.3547605479641,12.2975294626232,12.2975294626232,3215.03600541619,0.0,1.0
2012-03-23,17.2,17.24,17.114,17.19,1700,12.3046833482909,12.3332988909613,12.2431599315494,12.2975294626232,2376.33096052499,0.0,1.0
2012-03-26,17.98,18.0,17.02,17.34,16400,12.8626864303645,12.8769942016997,12.1759134062739,12.4048377476374,22924.6045603589,0.0,1.0
2012-03-27,18.12,18.39,17.87,17.99,11600,12.9628408297111,13.1559957427366,12.7839936880208,12.8698403160321,16214.9642012294,0.0,1.0
2012-03-28,18.15,18.2528,17.88,18.2528,6700,12.9843024867139,13.0578444313769,12.7911475736884,13.0578444313769,9365.53966795147,0.0,1.0
2012-03-29,18.115,18.28,17.82,18.05,4200,12.9592638868773,13.0773030003928,12.7482242596827,12.9127636300378,5870.93531423822,0.0,1.0
2012-03-30,18.1,18.39,18.1,18.2,9500,12.9485330583758,13.1559957427366,12.9485330583758,13.020071915052,13279.4965441103,0.0,1.0
2012-04-02,18.47,18.5,18.28,18.39,13700,13.2132268280774,13.2346884850803,13.0773030003928,13.1559957427366,19150.4318583486,0.0,1.0
2012-04-03,18.5,18.5,18.39,18.4,3600,13.2346884850803,13.2346884850803,13.1559957427366,13.1631496284042,5032.23026934705,0.0,1.0
2012-04-04,18.48,18.5,18.4,18.49,5400,13.2203807137451,13.2346884850803,13.1631496284042,13.2275345994127,7548.34540402057,0.0,1.0
2012-04-05,18.5,18.5,18.45,18.45,10300,13.2346884850803,13.2346884850803,13.1989190567422,13.1989190567422,14397.7699372985,0.0,1.0
2012-04-09,18.666,18.7,18.45,18.49,9900,13.3534429871626,13.3777661984325,13.1989190567422,13.2275345994127,13838.6332407044,0.0,1.0
2012-04-10,18.9,19.0,18.5,18.9999,13800,13.5208439117847,13.5923827684608,13.2346884850803,13.5923112296042,19290.2160324971,0.0,1.0
2012-04-11,18.9,19.0,18.6904,19.0,8400,13.5208439117847,13.5923827684608,13.3708984681916,13.5923827684608,11741.8706284765,0.0,1.0
2012-04-12,18.98,18.98,18.7201,18.85,12000,13.5780749971256,13.5780749971256,13.3921455086244,13.4850744834467,16774.1008978235,0.0,1.0
2012-04-13,19.0,19.0,18.85,18.85,10400,13.5923827684608,13.5923827684608,13.4850744834467,13.4850744834467,14537.5541114471,0.0,1.0
2012-04-16,19.19,19.34,18.96,19.0,25900,13.7283065961454,13.8356148811596,13.5637672257904,13.5923827684608,36204.1011044692,0.0,1.0
2012-04-17,19.2,19.32,19.08,19.29,23200,13.735460481813,13.8213071098244,13.6496138538017,13.7998454528215,32429.928402459,0.0,1.0
2012-04-18,20.22,20.349,18.75,18.75,65600,14.4651568199094,14.5574419450215,13.4135356267706,13.4135356267706,91698.4182414351,0.0,1.0
2012-04-19,20.11,20.61,19.95,20.12,12200,14.3864640775656,14.7441583609462,14.2720019068839,14.3936179632333,17053.6692461207,0.0,1.0
2012-04-20,20.07,20.4654,20.01,20.07,8900,14.3578485348952,14.6407131741925,14.3149252208895,14.3578485348952,12440.7914992191,0.0,1.0
2012-04-23,19.91,20.15,19.58,20.0,29200,14.2433863642134,14.4150796202361,14.0073081371823,14.3077713352219,40816.9788513707,0.0,1.0
2012-04-24,20.28,20.3,19.71,19.93,11800,14.508080133915,14.5223879052503,14.1003086508612,14.2576941355487,16494.5325495265,0.0,1.0
2012-04-25,20.17,20.5,19.69,20.13,28300,14.4293873915713,14.6654656186025,14.086000879526,14.4007718489009,39558.9212840339,0.0,1.0
2012-04-26,20.4,20.65,20.18,20.27,18000,14.5939267619264,14.7727739036166,14.4365412772389,14.5009262482474,25161.1513467352,0.0,1.0
2012-04-27,20.02,20.59,20.0,20.59,24000,14.3220791065571,14.729850589611,14.3077713352219,14.729850589611,33548.2017956472,0.0,1.0
2012-04-30,20.0,20.37,20.0,20.16,32000,14.3077713352219,14.5724651049235,14.3077713352219,14.4222335059037,44730.9357275295,0.0,1.0
2012-05-01,20.16,20.32,20.016,20.09,21000,14.4222335059037,14.5366956765855,14.3192175522901,14.3721563062304,29354.6765711912,0.0,1.0
2012-05-02,20.15,20.38,20.01,20.04,24200,14.4150796202361,14.5796189905911,14.3149252208895,14.3363868778924,33827.7701439441,0.0,1.0
2012-05-03,20.32,20.49,20.13,20.17,50000,14.5366956765855,14.6583117329349,14.4007718489009,14.4293873915713,69892.0870742646,0.0,1.0
2012-05-04,20.26,20.5,20.11,20.5,9500,14.4937723625798,14.6654656186025,14.3864640775656,14.6654656186025,13279.4965441103,0.0,1.0
2012-05-07,20.52,20.54,20.0,20.0,39000,14.6797733899377,14.6940811612729,14.3077713352219,14.3077713352219,54515.8279179265,0.0,1.0
2012-05-08,21.04,21.19,20.34,20.505,31000,15.0517754446535,15.1590837296676,14.5510034479207,14.6690425614363,43333.093986044,0.0,1.0
2012-05-09,21.71,22.0,21.05,21.11,41000,15.5310857843834,15.7385484687441,15.0589293303211,15.1018526443267,57311.5114008971,0.0,1.0
2012-05-10,21.87,22.0,21.615,22.0,95000,15.6455479550652,15.7385484687441,15.4631238705411,15.7385484687441,132794.965441103,0.0,1.0
2012-05-11,20.68,21.75,20.31,21.66,39500,14.7942355606195,15.5597013270538,14.5295417909179,15.4953163560453,55214.748788669,0.0,1.0
2012-05-14,20.72,21.0,20.1,20.16,47000,14.8228511032899,15.023159901983,14.379310191898,14.4222335059037,65698.5618498089,0.0,1.0
2012-05-15,20.72,20.8,20.23,20.52,34000,14.8228511032899,14.8800821886308,14.472310705577,14.6797733899377,47526.6192105001,0.0,1.0
2012-05-16,20.48,20.86,20.24,20.6499,36400,14.6511578472673,14.9230055026365,14.4794645912446,14.77270236476,50881.4393900646,0.0,1.0
2012-05-17,20.5,20.94,19.94,20.58,30300,14.6654656186025,14.9802365879774,14.2648480212163,14.7226967039434,42354.6047670044,0.0,1.0
2012-05-18,19.86,20.63,19.49,20.5,37500,14.2076169358754,14.7584661322814,13.9429231661738,14.6654656186025,52419.0653056985,0.0,1.0
2012-05-21,20.0,20.24,19.631,19.86,24000,14.3077713352219,14.4794645912446,14.0437929540871,14.2076169358754,33548.2017956471,0.0,1.0
2012-05-22,19.88,20.3,19.78,20.0,44000,14.2219247072106,14.5223879052503,14.1503858505345,14.3077713352219,61505.0366253529,0.0,1.0
2012-05-23,19.81,20.62,19.78,20.0,49000,14.1718475075373,14.7513122466138,14.1503858505345,14.3077713352219,68494.2453327795,0.0,1.0
2012-05-24,20.02,20.55,19.82,19.97,16400,14.3220791065571,14.7012350469405,14.1790013932049,14.2863096782191,22924.6045603589,0.0,1.0
2012-05-25,19.99,20.39,19.92,20.1,16500,14.3006174495543,14.5867728762588,14.250540249881,14.379310191898,23064.3887345074,0.0,1.0
2012-05-29,20.01,20.15,19.89,20.15,21800,14.3149252208895,14.4150796202361,14.2290785928782,14.4150796202361,30472.9499643795,0.0,1.0
2012-05-30,19.94,20.12,19.65,20.0,11900,14.2648480212163,14.3936179632333,14.0573853368555,14.3077713352219,16634.316723675,0.0,1.0
2012-05-31,20.11,20.11,19.66,19.69,10600,14.3864640775656,14.3864640775656,14.0645392225232,14.086000879526,14817.1224597442,0.0,1.0
2012-06-01,19.92,20.07,19.36,19.81,14300,14.250540249881,14.3578485348952,13.8499226524948,14.1718475075373,19989.1369032398,0.0,1.0
2012-06-04,19.98,20.05,19.54,20.05,17200,14.2934635638867,14.34354076356,13.9786925945118,14.34354076356,24042.8779535471,0.0,1.0
2012-06-05,19.93,20.16,19.67,19.89,34200,14.2576941355487,14.4222335059037,14.0716931081908,14.2290785928782,47806.1875587969,0.0,1.0
2012-06-06,19.95,19.95,19.84,19.84,8500,14.2720019068839,14.2720019068839,14.1933091645402,14.1933091645402,11881.654802625,0.0,1.0
2012-06-07,19.86,20.18,19.86,20.01,27100,14.2076169358754,14.4365412772389,14.2076169358754,14.3149252208895,37881.5111942514,0.0,1.0
2012-06-08,20.0,20.041,19.9,19.95,24500,14.3077713352219,14.3371022664591,14.2362324785458,14.2720019068839,34247.1226663898,0.0,1.0
2012-06-11,19.6,20.05,19.6,20.05,20300,14.0216159085175,14.34354076356,14.0216159085175,14.34354076356,28376.1873521515,0.0,1.0
2012-06-12,19.84,20.0,19.06,19.72,8700,14.1933091645402,14.3077713352219,13.6353060824665,14.1074625365288,12161.223150922,0.0,1.0
2012-06-13,20.0,20.0,19.428,19.77,18300,14.4150796202361,14.4150796202361,14.0028083430973,14.2493062046034,25390.0782820654,0.15,1.0
2012-06-14,20.01,20.01,19.59,19.88,32500,14.4222871600462,14.4222871600462,14.1195704880212,14.3285891425147,45091.6690801708,0.0,1.0
2012-06-15,19.93,20.032,19.65,19.93,23800,14.3646268415653,14.4381437476285,14.162815726882,14.3646268415653,33020.9761264019,0.0,1.0
2012-06-18,19.67,20.2,19.65,19.97,42700,14.1772308065022,14.5592304164384,14.162815726882,14.3934570008057,59243.5159914859,0.0,1.0
2012-06-19,19.84,20.24,19.5,19.5,50800,14.2997589832742,14.5880605756789,14.0547026297302,14.0547026297302,70481.7473622362,0.0,1.0
2012-06-20,20.01,20.13,19.72,19.87,32800,14.4222871600462,14.5087776377676,14.2132685055528,14.3213816027046,45507.8998716801,0.0,1.0
2012-06-21,20.03,20.09,19.82,19.92,33600,14.4367022396664,14.4799474785272,14.285343903654,14.3574193017551,46617.8486490383,0.0,1.0
2012-06-22,19.7,20.0,19.46,19.93,594000,14.1988534259325,14.4150796202361,14.0258724704897,14.3646268415653,824136.967188355,0.0,1.0
2012-06-25,19.94,20.21,19.6,19.65,61400,14.3718343813754,14.5664379562486,14.1267780278314,14.162815726882,85188.5686622303,0.0,1.0
2012-06-26,19.9,20.13,19.75,19.83,23500,14.3430042221349,14.5087776377676,14.2348911249831,14.2925514434641,32604.7453348928,0.0,1.0
2012-06-27,20.01,20.12,19.87,19.91,15700,14.4222871600462,14.5015700979575,14.3213816027046,14.350211761945,21782.7447556518,0.0,1.0
2012-06-28,20.03,20.05,19.72,19.88,9800,14.4367022396664,14.4511173192867,14.2132685055528,14.3285891425147,13596.8725226362,0.0,1.0
2012-06-29,19.78,20.05,19.45,20.05,18600,14.2565137444135,14.4511173192867,14.0186649306796,14.4511173192867,25806.3090735747,0.0,1.0
2012-07-02,20.5,20.5,19.8,19.83,31100,14.775456610742,14.775456610742,14.2709288240337,14.2925514434641,43149.2587197942,0.0,1.0
2012-07-03,20.82,20.851,20.35,20.5,14800,15.0060978846658,15.0284412580771,14.6673435135902,14.775456610742,20534.0523811239,0.0,1.0
2012-07-05,20.95,20.98,19.86,20.0,17000,15.0997959021973,15.1214185216277,14.3141740628944,14.4150796202361,23586.4115188586,0.0,1.0
2012-07-06,20.72,21.04,20.52,20.84,16100,14.9340224865646,15.1646637604884,14.7898716903622,15.020512964286,22337.7191443307,0.0,1.0
2012-07-09,20.92,20.99,20.74,20.74,25400,15.078173282767,15.1286260614378,14.9484375661848,14.9484375661848,35240.873681118,0.0,1.0
2012-07-10,21.05,21.07,20.77,21.05,28200,15.1718713002985,15.1862863799187,14.9700601856152,15.1718713002985,39125.6944018712,0.0,1.0
2012-07-11,20.95,21.1,20.93,21.1,10700,15.0997959021973,15.2079089993491,15.0853808225771,15.2079089993491,14845.5648971639,0.0,1.0
2012-07-12,20.6,20.96,20.32,20.96,18500,14.8475320088432,15.1070034420074,14.6457208941599,15.1070034420074,25667.5654764049,0.0,1.0
2012-07-13,20.96,20.97,20.44,20.63,7700,15.1070034420074,15.1142109818175,14.7322113718813,14.8691546282735,10683.2569820713,0.0,1.0
2012-07-16,21.5,21.5,20.675,20.96,39900,15.4962105917538,15.4962105917538,14.9015885574191,15.1070034420074,55358.6952707328,0.0,1.0
2012-07-17,21.95,21.95,21.34,21.4,21900,15.8205498832091,15.8205498832091,15.3808899547919,15.4241351936526,30384.8477801766,0.0,1.0
2012-07-18,21.94,21.95,21.69,21.87,6900,15.813342343399,15.8205498832091,15.633153848146,15.7628895647282,9573.30820471318,0.0,1.0
2012-07-19,21.76,22.0,21.0,22.0,5600,15.6836066268169,15.8565875822597,15.1358336012479,15.8565875822597,7769.64144150634,0.0,1.0
2012-07-20,21.87,21.95,21.54,21.68,10100,15.7628895647282,15.8205498832091,15.5250407509943,15.6259463083359,14013.1033141454,0.0,1.0
2012-07-23,21.32,21.73,21.14,21.73,11000,15.3664748751717,15.6619840073865,15.2367391585895,15.6619840073865,15261.7956886732,0.0,1.0
2012-07-24,21.21,21.3,21.03,21.121,11000,15.2871919372604,15.3520597955514,15.1574562206782,15.2230448329503,15261.7956886732,0.0,1.0
2012-07-25,21.35,21.68,21.062,21.21,21800,15.388097494602,15.6259463083359,15.1805203480706,15.2871919372604,30246.1041830069,0.0,1.0
2012-07-26,21.42,21.6,21.16,21.32,6900,15.4385502732729,15.568285989855,15.2511542382098,15.3664748751717,9573.30820471316,0.0,1.0
2012-07-27,21.53,21.59,21.35,21.59,31300,15.5178332111842,15.5610784500449,15.388097494602,15.5610784500449,43426.7459141336,0.0,1.0
2012-07-30,21.26,21.79,20.78,21.5,9900,15.323229636311,15.7052292462472,14.9772677254253,15.4962105917538,13735.6161198058,0.0,1.0
2012-07-31,21.39,21.77,21.016,21.32,38100,15.4169276538425,15.690814166627,15.1473656649441,15.3664748751717,52861.3105216772,0.0,1.0
2012-08-01,21.23,21.55,21.15,21.4,9400,15.3016070168806,15.5322482908044,15.2439466983997,15.4241351936526,13041.8981339571,0.0,1.0
2012-08-02,21.48,21.57,21.14,21.31,9800,15.4817955121336,15.5466633704246,15.2367391585895,15.3592673353616,13596.8725226361,0.0,1.0
2012-08-03,21.36,21.75,21.2,21.48,9000,15.3953050344121,15.6763990870067,15.2799843974503,15.4817955121336,12486.9237452781,0.0,1.0
2012-08-06,21.9,21.95,21.21,21.25,26400,15.7845121841585,15.8205498832091,15.2871919372604,15.3160220965008,36628.3096528157,0.0,1.0
2012-08-07,22.6,22.75,21.84,22.04,30700,16.2890399708668,16.3971530680186,15.7412669452978,15.8854177415002,42594.2843311151,0.0,1.0
2012-08-08,22.97,22.99,22.4,22.45,7800,16.5557189438411,16.5701340234614,16.1448891746644,16.180926873715,10822.000579241,0.0,1.0
2012-08-09,23.12,23.28,22.52,22.83,13200,16.6638320409929,16.7791526779548,16.2313796523858,16.4548133864995,18314.1548264079,0.0,1.0
2012-08-10,22.99,23.22,22.73,23.13,5100,16.5701340234614,16.7359074390941,16.3827379883983,16.671039580803,7075.92345565757,0.0,1.0
2012-08-13,22.9,23.07,22.7001,22.92,11900,16.5052661651703,16.6277943419423,16.3611874443661,16.5196812447906,16510.488063201,0.0,1.0
2012-08-14,22.63,22.99,22.54,22.9,7000,16.3106625902971,16.5701340234614,16.2457947320061,16.5052661651703,9712.05180188296,0.0,1.0
2012-08-15,22.7,22.84,22.51,22.63,9200,16.361115368968,16.4620209263096,16.2241721125757,16.3106625902971,12764.4109396176,0.0,1.0
2012-08-16,22.74,22.92,22.65,22.7,7200,16.3899455282084,16.5196812447906,16.3250776699174,16.361115368968,9989.53899622247,0.0,1.0
2012-08-17,22.84,22.85,22.3701,22.65,25900,16.4620209263096,16.4692284661197,16.1233386306322,16.3250776699174,35934.5916669669,0.0,1.0
2012-08-20,22.77,23.22,22.62,22.7,13500,16.4115681476388,16.7359074390941,16.303455050487,16.361115368968,18730.3856179171,0.0,1.0
2012-08-21,22.47,22.99,22.39,22.8,18500,16.1953419533352,16.5701340234614,16.1376816348543,16.4331907670691,25667.565476405,0.0,1.0
2012-08-22,22.5,22.699,22.4,22.5,10300,16.2169645727656,16.360394614987,16.1448891746644,16.2169645727656,14290.5905084849,0.0,1.0
2012-08-23,22.55,22.81,22.47,22.47,8800,16.2530022718162,16.4403983068793,16.1953419533352,16.1953419533352,12209.4365509386,0.0,1.0
2012-08-24,22.67,22.842,22.35,22.58,6900,16.3394927495376,16.4634624342716,16.1088514756138,16.2746248912465,9573.30820471319,0.0,1.0
2012-08-27,22.01,22.61,22.0,22.61,10600,15.8637951220698,16.2962475106769,15.8565875822597,16.2962475106769,14706.8212999942,0.0,1.0
2012-08-28,21.07,21.47,20.72,21.43,19800,15.1862863799187,15.4745879723234,14.9340224865646,15.445757813083,27471.2322396118,0.0,1.0
2012-08-29,20.31,20.96,19.72,20.96,22100,14.6385133543497,15.1070034420074,14.2132685055528,15.1070034420074,30662.3349745163,0.0,1.0
2012-08-30,19.91,20.38,19.59,20.38,10900,14.350211761945,14.6889661330206,14.1195704880212,14.6889661330206,15123.0520915035,0.0,1.0
2012-08-31,19.62,20.0,19.6,20.0,11700,14.1411931074516,14.4150796202361,14.1267780278314,14.4150796202361,16233.0008688615,0.0,1.0
2012-09-04,19.63,19.8,19.421,19.56,26100,14.1484006472617,14.2709288240337,13.9977630652303,14.0979478685909,36212.0788613065,0.0,1.0
2012-09-05,19.36,19.71,18.93,19.71,20600,13.9537970723885,14.2060609657427,13.6438728605535,14.2060609657427,28581.1810169699,0.0,1.0
2012-09-06,19.0,19.49,18.77,19.41,44800,13.6943256392243,14.0474950899201,13.5285522235916,13.9898347714391,62157.1315320508,0.0,1.0
2012-09-07,19.11,19.218,18.89,19.05,11500,13.7736085771356,13.8514500070849,13.615042701313,13.7303633382749,15955.513674522,0.0,1.0
2012-09-10,18.96,19.11,18.9,19.02,21400,13.6654954799838,13.7736085771356,13.6222502411231,13.7087407188445,29691.1297943279,0.0,1.0
2012-09-11,19.0,19.0783,18.84,18.84,10500,13.6943256392243,13.7507606759375,13.5790050022624,13.5790050022624,14568.0777028244,0.0,1.0
2012-09-12,18.99,19.0,18.95,18.99,7100,13.6871180994142,13.6943256392243,13.6582879401737,13.6871180994142,9850.79539905267,0.0,1.0
2012-09-13,18.89,19.39,18.75,18.95,39700,13.615042701313,13.9754196918189,13.5141371439713,13.6582879401737,55081.2080763932,0.0,1.0
2012-09-14,19.24,19.54,18.6801,18.83,49500,13.8673065946671,14.0835327889707,13.4637564406986,13.5717974624523,68678.0805990295,0.0,1.0
2012-09-17,18.99,19.41,18.94,19.34,25900,13.6871180994142,13.9898347714391,13.6510804003636,13.9393819927683,35934.5916669668,0.0,1.0
2012-09-18,19.49,19.6694,18.87,18.87,31800,14.1556081870718,14.2859066020929,13.705301513086,13.705301513086,43783.4949801762,0.15,1.0
2012-09-19,19.94,20.05,19.2917,19.57,17900,14.4824436762551,14.5623367958333,14.0115826815051,14.2137122740378,24645.4264196589,0.0,1.0
2012-09-20,20.05,20.2,19.95,19.99,11100,14.5623367958333,14.6712819588944,14.4897066871259,14.5187587306088,15282.9180591181,0.0,1.0
2012-09-21,20.83,20.96,19.88,20.15,39100,15.128851643751,15.2232707850706,14.4388656110307,14.6349669045407,53834.4230731095,0.0,1.0
2012-09-24,21.18,21.71,20.5,20.67,14300,15.3830570242269,15.7679966003761,14.8891722850166,15.0126434698191,19688.8043464314,0.0,1.0
2012-09-25,20.77,21.37,20.3,21.18,17500,15.0852735785265,15.5210542307709,14.7439120676018,15.3830570242269,24094.6906337448,0.0,1.0
2012-09-26,21.2,21.52,20.6601,20.86,9800,15.3975830459683,15.629999393832,15.0054530890571,15.1506406763632,13493.0267548971,0.0,1.0
2012-09-27,21.47,21.99,21.25,21.37,73900,15.5936843394783,15.9713609047568,15.433898100322,15.5210542307709,101748.436447642,0.0,1.0
2012-09-28,20.7,21.37,20.66,21.37,6700,15.0344325024314,15.5210542307709,15.0053804589484,15.5210542307709,9224.82441406224,0.0,1.0
2012-10-01,20.72,21.19,20.67,20.75,4800,15.0489585241728,15.3903200350976,15.0126434698191,15.0707475567851,6608.82943097,0.0,1.0
2012-10-02,20.82,20.8799,20.61,20.82,10000,15.1215886328802,15.165094067996,14.9690654045947,15.1215886328802,13768.3946478542,0.0,1.0
2012-10-03,19.83,21.985,19.55,20.96,33500,14.402550556677,15.9677293993214,14.1991862522963,15.2232707850706,46124.1220703113,0.0,1.0
2012-10-04,19.56,19.8,19.39,19.8,16200,14.206449263167,14.3807615240648,14.0829780783644,14.3807615240648,22304.7993295237,0.0,1.0
2012-10-05,19.39,19.76,19.2801,19.56,12600,14.0829780783644,14.3517094805818,14.003157588895,14.206449263167,17348.1772562963,0.0,1.0
2012-10-08,19.47,19.6,19.29,19.4,10500,14.1410821653304,14.23550130665,14.010347969657,14.0902410892352,14456.8143802468,0.0,1.0
2012-10-09,19.11,19.45,19.11,19.42,2700,13.8796137739837,14.1265561435889,13.8796137739837,14.1047671109767,3717.46655492062,0.0,1.0
2012-10-10,19.15,19.3,19.01,19.13,4900,13.9086658174667,14.0176109805278,13.8069836652763,13.8941397957252,6746.51337744852,0.0,1.0
2012-10-11,19.23,19.27,19.07,19.07,3400,13.9667699044326,13.9958219479156,13.8505617305008,13.8505617305008,4681.25418027041,0.0,1.0
2012-10-12,19.5,19.9972,19.11,19.18,25100,14.1628711979426,14.5239880984358,13.8796137739837,13.9304548500789,34558.6705661138,0.0,1.0
2012-10-15,19.52,19.84,19.31,19.64,15800,14.1773972196841,14.4098135675477,14.0248739913985,14.2645533501329,21754.0635436095,0.0,1.0
2012-10-16,19.38,19.78,19.22,19.53,13100,14.0757150674937,14.3662355023233,13.9595068935619,14.1846602305548,18036.5969886889,0.0,1.0
2012-10-17,19.25,19.7,19.02,19.26,13500,13.9812959261741,14.3081314153574,13.8142466761471,13.9885589370448,18587.3327746031,0.0,1.0
2012-10-18,19.4,19.59,19.18,19.3,13200,14.0902410892352,14.2282382957792,13.9304548500789,14.0176109805278,18174.2809351674,0.0,1.0
2012-10-19,19.23,19.75,19.05,19.3,26800,13.9667699044326,14.3444464697111,13.8360357087593,14.0176109805278,36899.2976562491,0.0,1.0
2012-10-22,19.5,19.8282,19.3118,19.33,4000,14.1628711979426,14.4012432147203,14.0261813333553,14.03940001314,5507.35785914164,0.0,1.0
2012-10-23,19.35,19.81,19.17,19.51,8300,14.0539260348815,14.3880245349355,13.9231918392082,14.1701342088133,11427.7675577189,0.0,1.0
2012-10-24,19.34,19.6399,19.2,19.45,9200,14.0466630240107,14.2644807200242,13.9449808718204,14.1265561435889,12666.9230760258,0.0,1.0
2012-10-25,19.77,19.84,19.38,19.49,5000,14.3589724914526,14.4098135675477,14.0757150674937,14.1556081870718,6884.19732392704,0.0,1.0
2012-10-26,19.95,20.7,19.6,19.6,18200,14.4897066871259,15.0344325024314,14.23550130665,14.23550130665,25058.4782590945,0.0,1.0
2012-10-31,20.13,20.73,20.0,20.0,15400,14.6204408827992,15.0562215350436,14.5260217414796,14.5260217414796,21203.3277576953,0.0,1.0
2012-11-01,20.9,21.2,20.09,20.09,39100,15.1796927198461,15.3975830459683,14.5913888393162,14.5913888393162,53834.4230731098,0.0,1.0
2012-11-02,20.75,20.99,20.51,20.99,8800,15.0707475567851,15.2450598176828,14.8964352958873,15.2450598176828,12116.1872901116,0.0,1.0
2012-11-05,20.55,20.81,20.38,20.81,9600,14.9254873393703,15.1143256220095,14.8020161545677,15.1143256220095,13217.6588619399,0.0,1.0
2012-11-06,20.23,20.56,20.11,20.56,4800,14.6930709915066,14.932750350241,14.6059148610577,14.932750350241,6608.82943096997,0.0,1.0
2012-11-07,19.89,20.81,19.88,20.06,11900,14.4461286219014,15.1143256220095,14.4388656110307,14.569599806704,16384.3896309464,0.0,1.0
2012-11-08,19.4,20.02,19.0117,20.02,21700,14.0902410892352,14.540547763221,13.8082183771244,14.540547763221,29877.4163858434,0.0,1.0
2012-11-09,19.67,19.91,19.24,19.24,2900,14.2863423827452,14.4606546436429,13.9740329153033,13.9740329153033,3992.83444787769,0.0,1.0
2012-11-12,19.5,19.95,19.45,19.73,8200,14.1628711979426,14.4897066871259,14.1265561435889,14.3299204479696,11290.0836112404,0.0,1.0
2012-11-13,19.34,19.76,19.25,19.43,17300,14.0466630240107,14.3517094805818,13.9812959261741,14.1120301218474,23819.3227407877,0.0,1.0
2012-11-14,19.52,19.65,19.4184,19.4184,4600,14.1773972196841,14.2718163610037,14.1036050292373,14.1036050292373,6333.46153801288,0.0,1.0
2012-11-15,19.62,20.39,19.3,19.3,15600,14.2500273283915,14.8092791654384,14.0176109805278,14.0176109805278,21478.6956506524,0.0,1.0
2012-11-16,19.51,19.64,19.06,19.53,27200,14.1701342088133,14.2645533501329,13.84329871963,14.1846602305548,37450.0334421633,0.0,1.0
2012-11-19,19.79,20.08,19.52,19.78,8000,14.373498513194,14.5841258284455,14.1773972196841,14.3662355023233,11014.7157182833,0.0,1.0
2012-11-20,19.6,20.42,19.57,20.42,16000,14.23550130665,14.8310681980506,14.2137122740378,14.8310681980506,22029.4314365666,0.0,1.0
2012-11-21,19.72,19.88,19.56,19.76,2400,14.3226574370989,14.4388656110307,14.206449263167,14.3517094805818,3304.41471548498,0.0,1.0
2012-11-23,19.7,19.8899,19.55,19.59,8700,14.3081314153574,14.4460559917927,14.1991862522963,14.2282382957792,11978.5033436331,0.0,1.0
2012-11-26,19.7,19.7885,19.6,19.62,6000,14.3081314153574,14.3724090615634,14.23550130665,14.2500273283915,8261.03678871246,0.0,1.0
2012-11-27,19.74,19.75,19.58,19.7,4400,14.3371834588403,14.3444464697111,14.2209752849085,14.3081314153574,6058.09364505583,0.0,1.0
2012-11-28,19.93,19.99,19.55,19.64,15400,14.4751806653844,14.5187587306088,14.1991862522963,14.2645533501329,21203.3277576953,0.0,1.0
2012-11-29,19.91,19.98,19.7401,19.98,8900,14.4606546436429,14.5114957197381,14.337256088949,14.5114957197381,12253.8712365902,0.0,1.0
2012-11-30,19.89,19.99,19.85,19.86,6700,14.4461286219014,14.5187587306088,14.4170765784185,14.4243395892892,9224.82441406229,0.0,1.0
2012-12-03,19.63,19.95,19.26,19.95,6000,14.2572903392622,14.4897066871259,13.9885589370448,14.4897066871259,8261.03678871248,0.0,1.0
2012-12-04,19.57,19.58,19.29,19.53,5600,14.2137122740378,14.2209752849085,14.010347969657,14.1846602305548,7710.30100279829,0.0,1.0
2012-12-05,19.65,19.73,19.29,19.54,7300,14.2718163610037,14.3299204479696,14.010347969657,14.1919232414255,10050.9280929335,0.0,1.0
2012-12-06,19.7,19.75,19.54,19.54,4200,14.3081314153574,14.3444464697111,14.1919232414255,14.1919232414255,5782.72575209872,0.0,1.0
2012-12-07,19.58,19.75,19.5101,19.75,4100,14.2209752849085,14.3444464697111,14.170206838922,14.3444464697111,5645.04180562019,0.0,1.0
2012-12-10,19.77,19.77,19.47,19.66,13400,14.3589724914526,14.3589724914526,14.1410821653304,14.2790793718744,18449.6488281245,0.0,1.0
2012-12-11,19.72,19.75,19.32,19.75,7200,14.4316026001599,14.4535573708498,14.1388723242946,14.4535573708498,9838.40838289344,0.15,1.0
2012-12-12,19.54,19.75,19.53,19.75,15200,14.2998739760206,14.4535573708498,14.2925557191239,14.4535573708498,20769.9732527749,0.0,1.0
2012-12-13,19.55,19.74,19.399,19.68,5800,14.3071922329172,14.4462391139532,14.196686553778,14.4023295725734,7925.38453066413,0.0,1.0
2012-12-14,19.55,19.82,19.35,19.6,22900,14.3071922329172,14.5047851691263,14.1608270949845,14.3437835174004,31291.604440036,0.0,1.0
2012-12-17,20.24,20.5,19.55,19.67,16100,14.8121519587849,15.0024266380973,14.3071922329172,14.3950113156768,21999.7743006366,0.0,1.0
2012-12-18,21.09,21.45,20.05,20.27,31000,15.4342037949986,15.6976610432774,14.6731050777488,14.8341067294748,42359.8138707912,0.0,1.0
2012-12-19,21.24,21.36,20.68,20.98,24900,15.5439776484481,15.6317967312077,15.1341552622367,15.3537029691357,34024.4956575065,0.0,1.0
2012-12-20,21.4,21.4,20.55,21.08,15500,15.6610697587943,15.6610697587943,15.0390179225805,15.426885538102,21179.9069353955,0.0,1.0
2012-12-21,22.87,23.1,20.4201,21.49,62400,16.7368535225993,16.9051734312218,14.9439537654932,15.726934070864,85266.2059850762,0.0,1.0
2012-12-24,22.93,23.44,22.31,22.66,12800,16.7807630639791,17.1539941657074,16.3270311363879,16.58317012777,17490.5037918105,0.0,1.0
2012-12-26,22.32,23.2586,22.28,22.99,9000,16.3343493932845,17.0212409856024,16.305076365698,16.8246726053589,12298.0104786168,0.0,1.0
2012-12-27,21.43,22.56,21.01,22.4,15400,15.6830245294842,16.5099875588037,15.3756577398256,16.3928954484575,21043.262374522,0.0,1.0
2012-12-28,20.55,21.46,20.44,21.04,22100,15.0390179225805,15.7049793001741,14.9585170967175,15.3976125105155,30198.4479530478,0.0,1.0
2012-12-31,21.45,21.88,20.55,20.55,11300,15.6976610432774,16.0123460898326,15.0390179225805,15.0390179225805,15440.8353787077,0.0,1.0
2013-01-02,22.82,23.0,21.67,21.76,22600,16.7002622381161,16.8319908622555,15.8586626950034,15.924527007073,30881.6707574155,0.0,1.0
2013-01-03,22.27,22.99,21.58,22.99,24200,16.2977581088013,16.8246726053589,15.7927983829337,16.8246726053589,33067.9837313918,0.0,1.0
2013-01-04,21.86,22.25,21.52,22.25,19000,15.9977095760394,16.2831215950081,15.7488888415539,16.2831215950081,25962.4665659687,0.0,1.0
2013-01-07,22.51,22.9,21.15,21.87,25700,16.4733962743205,16.7588082932892,15.4781133363784,16.005027832936,35117.6521444946,0.0,1.0
2013-01-08,21.82,22.51,21.81,22.51,4900,15.9684365484528,16.4733962743205,15.9611182915562,16.4733962743205,6695.58348280248,0.0,1.0
2013-01-09,21.97,22.0,21.71,21.91,6900,16.0782104019023,16.1001651725922,15.8879357225899,16.0343008605225,9428.47470027287,0.0,1.0
2013-01-10,22.75,22.9,21.95,22.0,26600,16.6490344398397,16.7588082932892,16.0635738881091,16.1001651725922,36347.4531923562,0.0,1.0
2013-01-11,22.62,23.1,22.4,22.8,12200,16.5538971001835,16.9051734312218,16.3928954484575,16.6856257243229,16670.6364265694,0.0,1.0
2013-01-14,22.18,22.75,22.0801,22.73,5400,16.2318937967316,16.6490344398397,16.1587844103343,16.6343979260464,7378.80628717007,0.0,1.0
2013-01-15,22.17,22.7298,21.92,22.1,9000,16.224575539835,16.6342515609085,16.0416191174192,16.1733477415586,12298.0104786168,0.0,1.0
2013-01-16,22.91,23.0,21.51,22.17,14600,16.7661265501858,16.8319908622555,15.7415705846572,16.224575539835,19950.1058875339,0.0,1.0
2013-01-17,22.75,22.97,22.16,22.97,20800,16.6490344398397,16.8100360915656,16.2172572829384,16.8100360915656,28422.0686616921,0.0,1.0
2013-01-18,22.58,22.9598,22.41,22.72,7100,16.5246240725969,16.8025714695311,16.4002137053542,16.6270796691498,9701.76382201992,0.0,1.0
2013-01-22,23.1,23.23,22.58,22.58,10700,16.9051734312218,17.0003107708781,16.5246240725969,16.5246240725969,14620.9680134666,0.0,1.0
2013-01-23,22.75,23.3866,22.73,23.16,11400,16.6490344398397,17.1149146738793,16.6343979260464,16.9490829726016,15577.4799395812,0.0,1.0
2013-01-24,22.82,23.01,22.09,22.73,17300,16.7002622381161,16.8393091191522,16.1660294846619,16.6343979260464,23639.5090311189,0.0,1.0
2013-01-25,22.91,23.222,22.35,23.03,6600,16.7661265501858,16.9944561653608,16.3563041639744,16.8539456329454,9018.54101765231,0.0,1.0
2013-01-28,23.11,23.15,22.84,23.09,7900,16.9124916881185,16.941764715705,16.7148987519094,16.8978551743252,10794.920309008,0.0,1.0
2013-01-29,23.89,23.9,22.99,23.1,6100,17.4833157260558,17.4906339829525,16.8246726053589,16.9051734312218,8335.31821328472,0.0,1.0
2013-01-30,23.11,24.465,23.03,24.02,9500,16.9124916881185,17.9041154976122,16.8539456329454,17.5784530657121,12981.2332829843,0.0,1.0
2013-01-31,23.46,23.7099,23.11,23.11,8600,17.1686306795006,17.3515139193475,16.9124916881185,16.9124916881185,11751.4322351227,0.0,1.0
2013-02-01,24.17,24.94,23.07,23.48,22400,17.6882269191616,18.2517327002023,16.8832186605319,17.1832671932939,30608.3816356683,0.0,1.0
2013-02-04,24.02,24.55,24.0,24.55,11500,17.5784530657121,17.9663206812336,17.5638165519188,17.9663206812336,15714.1245004547,0.0,1.0
2013-02-05,23.69,24.09,23.3,24.09,14100,17.3369505881232,17.6296808639885,17.0515385691545,17.6296808639885,19266.8830831662,0.0,1.0
2013-02-06,23.03,23.56,22.61,23.56,7200,16.8539456329454,17.241813248467,16.5465788432868,17.241813248467,9838.40838289342,0.0,1.0
2013-02-07,22.05,23.3895,22.0276,22.9,16600,16.1367564570754,17.1170369683794,16.1203635616269,16.7588082932892,22682.9971050043,0.0,1.0
2013-02-08,21.62,22.48,21.5,22.1,15800,15.8220714105202,16.4514415036306,15.7342523277606,16.1733477415586,21589.8406180161,0.0,1.0
2013-02-11,21.99,22.181,21.72,21.72,13100,16.0928469156956,16.2326256224213,15.8952539794865,15.8952539794865,17900.4374744311,0.0,1.0
2013-02-12,22.8,22.94,22.05,22.06,7800,16.6856257243229,16.7880813208757,16.1367564570754,16.144074713972,10658.2757481345,0.0,1.0
2013-02-13,23.58,23.9899,22.87,22.87,9400,17.2564497622602,17.5564251124532,16.7368535225993,16.7368535225993,12844.5887221109,0.0,1.0
2013-02-14,23.35,23.6,22.89,23.6,3400,17.0881298536377,17.2710862760535,16.7514900363926,17.2710862760535,4645.91506969966,0.0,1.0
2013-02-15,22.98,23.75,22.78,23.57,21700,16.8173543484623,17.380860129503,16.6709892105296,17.2491315053636,29651.8697095537,0.0,1.0
2013-02-19,23.0,23.41,22.75,23.06,14600,16.8319908622555,17.1320393950175,16.6490344398397,16.8759004036353,19950.1058875339,0.0,1.0
2013-02-20,22.9,23.68,22.86,23.04,24000,16.7588082932892,17.3296323312265,16.7295352657027,16.861263889842,32794.6946096447,0.0,1.0
2013-02-21,23.0,23.15,22.85,22.91,6900,16.8319908622555,16.941764715705,16.722217008806,16.7661265501858,9428.47470027286,0.0,1.0
2013-02-22,23.25,23.51,23.0401,23.14,16500,17.0149472846713,17.2052219639838,16.861337072411,16.9344464588084,22546.3525441308,0.0,1.0
2013-02-25,22.99,23.4199,22.99,23.31,6900,16.8246726053589,17.1392844693451,16.8246726053589,17.0588568260511,9428.47470027284,0.0,1.0
2013-02-26,22.85,22.99,22.85,22.99,4500,16.722217008806,16.8246726053589,16.722217008806,16.8246726053589,6149.00523930839,0.0,1.0
2013-02-27,22.92,22.9699,22.75,22.8,8400,16.7734448070825,16.8099629089967,16.6490344398397,16.6856257243229,11478.1431133756,0.0,1.0
2013-02-28,23.0,23.099,22.68,22.89,7100,16.8319908622555,16.9044416055322,16.5978066415633,16.7514900363926,9701.7638220199,0.0,1.0
2013-03-01,23.09,23.14,22.69,22.69,4700,16.8978551743252,16.9344464588084,16.6051248984599,16.6051248984599,6422.29436105543,0.0,1.0
2013-03-04,23.84,23.95,23.09,23.09,4300,17.4467244415727,17.5272252674356,16.8978551743252,16.8978551743252,5875.71611756133,0.0,1.0
2013-03-05,23.24,23.95,23.07,23.95,65400,17.0076290277747,17.5272252674356,16.8832186605319,17.5272252674356,89365.5428112818,0.0,1.0
2013-03-06,23.92,23.93,23.28,23.28,8000,17.5052704967457,17.5125887536424,17.0369020553612,17.0369020553612,10931.5648698816,0.0,1.0
2013-03-07,24.41,24.48,23.61,23.88,8700,17.8638650846807,17.9150928829572,17.2784045329501,17.4759974691592,11888.0767959962,0.0,1.0
2013-03-08,25.19,25.62,24.29,24.62,18600,18.4346891226181,18.7493741691733,17.7760460019212,18.01754847951,25415.8883224747,0.0,1.0
2013-03-11,25.16,26.29,25.1,25.17,14800,18.4127343519282,19.2396973812477,18.3688248105484,18.4200526088248,20223.3950092809,0.0,1.0
2013-03-12,24.43,25.3499,23.9701,25.15,8900,17.878501598474,18.5517080503953,17.5419349637979,18.4054160950316,12161.3659177433,0.0,1.0
2013-03-13,23.98,24.52,23.36,24.52,12800,17.5491800381255,17.9443659105437,17.0954481105343,17.9443659105437,17490.5037918105,0.0,1.0
2013-03-14,23.39,23.98,23.19,23.87,31700,17.1174028812242,17.5491800381255,16.9710377432915,17.4686792122626,43316.3257969057,0.0,1.0
2013-03-15,23.39,24.143,22.95,23.43,32700,17.1174028812242,17.6684676255407,16.7953995777724,17.1466759088107,44682.7714056409,0.0,1.0
2013-03-18,23.58,24.0,22.68,23.08,18700,17.2564497622602,17.5638165519188,16.5978066415633,16.8905369174286,25552.5328833482,0.0,1.0
2013-03-19,24.05,24.16,23.6,23.61,10800,17.600407836402,17.6809086622649,17.2710862760535,17.2784045329501,14757.6125743401,0.0,1.0
2013-03-20,25.08,25.1499,23.41,24.1,12800,18.4639621502046,18.5154227145706,17.2345037454661,17.742483565388,17386.5174434645,0.15,1.0
2013-03-21,25.09,25.18,24.8833,25.0,3600,18.4713241765803,18.5375824139614,18.319151091395,18.4050659391992,4889.95803097438,0.0,1.0
2013-03-22,25.49,25.96,25.01,25.01,24500,18.7658052316075,19.1118204712645,18.4124279655749,18.4124279655749,33278.8810441311,0.0,1.0
2013-03-25,25.57,25.99,25.18,25.65,19900,18.8247014426129,19.1339065503915,18.5375824139614,18.8835976536184,27030.6013378862,0.0,1.0
2013-03-26,25.25,26.0,25.13,25.85,7300,18.5891165985912,19.1412685767672,18.500772282083,19.030838181132,9915.7482294758,0.0,1.0
2013-03-27,25.22,25.407,24.95,25.17,4200,18.5670305194642,18.7047004126894,18.3682558073208,18.5302203875858,5704.95103613675,0.0,1.0
2013-03-28,24.74,25.65,24.6301,25.23,9400,18.2136532534315,18.8835976536184,18.1327445835628,18.5743925458398,12768.2237475442,0.0,1.0
2013-04-01,24.33,24.77,23.66,24.77,10500,17.9118101720287,18.2357393325586,17.4185544048581,18.2357393325586,14262.3775903419,0.0,1.0
2013-04-02,24.58,25.35,24.23,24.5,17200,18.0958608314207,18.662736862348,17.8381899082719,18.0369646204152,23363.1328146553,0.0,1.0
2013-04-03,23.26,24.55,22.76,24.55,15100,17.1240733498309,18.0737747522936,16.755972031047,18.0737747522936,20510.657296587,0.0,1.0
2013-04-04,24.22,24.34,23.28,23.28,5700,17.8308278818962,17.9191721984043,17.1387974025823,17.1387974025823,7742.43354904275,0.0,1.0
2013-04-05,24.06,25.4299,23.912,23.94,5100,17.7130354598853,18.7215594530897,17.6040774695253,17.6246911433772,6927.44054388036,0.0,1.0
2013-04-08,24.2,24.43,24.11,24.28,3900,17.8161038291448,17.9854304357855,17.7498455917637,17.8750000401503,5297.45453355558,0.0,1.0
2013-04-09,24.3,24.3999,24.02,24.11,4800,17.8897240929016,17.9632707363947,17.6835873543826,17.7498455917637,6519.94404129917,0.0,1.0
2013-04-10,24.94,24.97,24.44,24.44,4500,18.3608937809451,18.3829798600722,17.9927924621611,17.9927924621611,6112.44753871797,0.0,1.0
2013-04-11,24.51,24.9399,24.4701,24.76,4800,18.0443266467909,18.3608201606814,18.0149521615519,18.2283773061829,6519.94404129916,0.0,1.0
2013-04-12,24.41,24.8699,24.4,24.49,7800,17.9707063830341,18.3092859760516,17.9633443566584,18.0296025940395,10594.9090671111,0.0,1.0
2013-04-15,23.01,24.48,22.7701,24.35,14200,16.9400226904389,18.0222405676639,16.7634076776864,17.92653422478,19288.1677888434,0.0,1.0
2013-04-16,23.22,24.4799,23.09,23.09,5800,17.0946252443282,18.0221669474001,16.9989189014444,16.9989189014444,7878.26571656983,0.0,1.0
2013-04-17,21.47,23.205,21.39,23.02,32100,15.8062706285843,17.0835822047647,15.7473744175788,16.9473847168146,43602.1257761881,0.0,1.0
2013-04-18,20.16,21.99,20.01,21.57,21000,14.8418451733702,16.1890960001196,14.731414777735,15.8798908923411,28524.7551806839,0.0,1.0
2013-04-19,20.87,21.0,20.0,20.24,22000,15.3645490460435,15.4602553889273,14.7240527513594,14.9007413843757,29883.0768559545,0.0,1.0
2013-04-22,20.68,21.0,20.58,21.0,8700,15.2246705449056,15.4602553889273,15.1510502811488,15.4602553889273,11817.3985748547,0.0,1.0
2013-04-23,21.2,21.299,20.76,20.76,7600,15.6074959164409,15.6803799775602,15.283566755911,15.283566755911,10323.244732057,0.0,1.0
2013-04-24,21.19,21.29,21.0101,21.25,7500,15.6001338900652,15.673754153822,15.4676910355668,15.6443060483193,10187.41256453,0.0,1.0
2013-04-25,21.13,21.19,21.01,21.01,5000,15.5559617318112,15.6001338900652,15.467617415303,15.467617415303,6791.60837635328,0.0,1.0
2013-04-26,20.54,21.12,20.51,21.12,5000,15.1216021756461,15.5485997054355,15.099516096519,15.5485997054355,6791.60837635328,0.0,1.0
2013-04-29,20.53,20.7999,20.44,20.45,10300,15.1142401492704,15.31294124115,15.0479819118893,15.0553439382649,13990.7132552878,0.0,1.0
2013-04-30,20.59,20.6821,20.46,20.5,9300,15.1584123075245,15.2262165704445,15.0627059646406,15.0921540701433,12632.3915800171,0.0,1.0
2013-05-01,19.72,20.6799,19.68,20.63,26100,14.5179160128403,15.2245969246418,14.4884679073376,15.1878604130272,35452.1957245643,0.0,1.0
2013-05-02,19.53,19.9,19.3,19.84,17100,14.3780375117024,14.6504324876026,14.2087109050618,14.6062603293485,23227.3006471283,0.0,1.0
2013-05-03,19.24,19.725,19.125,19.53,33000,14.1645387468077,14.5215970260282,14.0798754434874,14.3780375117024,44824.6152839318,0.0,1.0
2013-05-06,19.18,19.299,18.5601,19.24,52600,14.1203665885536,14.2079747024242,13.6639945735252,14.1645387468077,71447.7201192368,0.0,1.0
2013-05-07,19.68,19.805,19.32,19.32,31100,14.4884679073376,14.5804932370336,14.2234349578131,14.2234349578131,42243.8041009175,0.0,1.0
2013-05-08,20.34,20.47,19.71,19.71,27900,14.9743616481325,15.0700679910163,14.5105539864647,14.5105539864647,37897.1747400513,0.0,1.0
2013-05-09,20.67,21.0,20.0,20.4,21700,15.2173085185299,15.4602553889273,14.7240527513594,15.0185338063865,29475.5803533733,0.0,1.0
2013-05-10,21.01,21.06,20.565,20.76,14600,15.467617415303,15.5044275471814,15.1400072415853,15.283566755911,19831.4964589516,0.0,1.0
2013-05-13,20.84,21.03,20.7801,20.99,5300,15.3424629669165,15.4823414680544,15.2983644289261,15.4528933625516,7199.10487893447,0.0,1.0
2013-05-14,20.99,21.2,20.673,20.93,25000,15.4528933625516,15.6074959164409,15.2195171264426,15.4087212042976,33958.0418817666,0.0,1.0
2013-05-15,21.1,21.11,20.75,20.87,14800,15.5338756526841,15.5412376790598,15.2762047295353,15.3645490460435,20103.1607940058,0.0,1.0
2013-05-16,21.0,21.27,20.915,21.1,5300,15.4602553889273,15.6590301010707,15.3976781647341,15.5338756526841,7199.10487893451,0.0,1.0
2013-05-17,21.69,21.98,21.12,21.12,10400,15.9682352088492,16.1817339737439,15.5485997054355,15.5485997054355,14126.5454228149,0.0,1.0
2013-05-20,22.2,22.47,21.7,21.7,6100,16.3436985540089,16.5424732661522,15.9755972352249,15.9755972352249,8285.76221915101,0.0,1.0
2013-05-21,22.4,22.6299,22.14,22.44,6800,16.4909390815225,16.6601920678994,16.2995263957548,16.5203871870252,9236.58739184047,0.0,1.0
2013-05-22,22.13,22.47,22.08,22.44,8500,16.2921643693791,16.5424732661522,16.2553542375007,16.5203871870252,11545.7342398006,0.0,1.0
2013-05-23,22.14,22.14,21.31,21.89,9800,16.2995263957548,16.2995263957548,15.6884782065734,16.1154757363628,13311.5524176525,0.0,1.0
2013-05-24,22.65,22.7,21.8401,21.95,6700,16.6749897409145,16.7117998727929,16.0787392247482,16.1596478946169,9100.7552243134,0.0,1.0
2013-05-28,22.92,23.5099,22.7601,22.99,7100,16.8737644530578,17.3080503889592,16.7560456513107,16.9252986376876,9644.0838944217,0.0,1.0
2013-05-29,22.61,22.88,22.5,22.85,5400,16.6455416354118,16.8443163475551,16.5645593452793,16.8222302684281,7334.93704646154,0.0,1.0
2013-05-30,22.84,22.98,22.6301,22.78,3000,16.8148682420524,16.9179366113119,16.6603393084269,16.7706960837983,4074.96502581197,0.0,1.0
2013-05-31,22.73,22.76,22.53,22.71,6600,16.7338859519199,16.755972031047,16.5866454244063,16.7191618991686,8964.92305678636,0.0,1.0
2013-06-03,22.54,22.82,22.44,22.82,16500,16.594007450782,16.800144189301,16.5203871870252,16.800144189301,22412.3076419659,0.0,1.0
2013-06-04,22.11,22.64,22.0,22.55,7800,16.2774403166278,16.6676277145388,16.1964580264953,16.6013694771577,10594.9090671111,0.0,1.0
2013-06-05,21.1,22.0,21.0299,22.0,14500,15.5338756526841,16.1964580264953,15.4822678477906,16.1964580264953,19695.6642914246,0.0,1.0
2013-06-06,21.6,21.64,21.17,21.17,7100,15.9019769714681,15.9314250769708,15.5854098373139,15.5854098373139,9644.08389442168,0.0,1.0
2013-06-07,22.47,22.5399,21.76,21.76,9100,16.5424732661522,16.5939338305182,16.019769393479,16.019769393479,12360.727244963,0.0,1.0
2013-06-10,22.3,22.62,22.26,22.61,4700,16.4173188177657,16.6529036617874,16.387870712263,16.6455416354118,6384.11187377209,0.0,1.0
2013-06-11,22.27,22.28,21.8801,22.22,8200,16.3952327386386,16.4025947650143,16.1081873302509,16.3584226067603,11138.2377372194,0.0,1.0
2013-06-12,22.1,22.39,22.07,22.39,3800,16.2700782902521,16.4835770551468,16.2479922111251,16.4835770551468,5161.6223660285,0.0,1.0
2013-06-13,22.65,22.65,22.141,22.48,7000,16.6749897409145,16.6749897409145,16.3002625983924,16.5498352925279,9508.2517268946,0.0,1.0
2013-06-14,22.57,22.76,22.52,22.56,3800,16.616093529909,16.755972031047,16.5792833980306,16.6087315035334,5161.62236602851,0.0,1.0
2013-06-17,22.54,22.75,22.32,22.75,9000,16.594007450782,16.7486100046713,16.432042870517,16.7486100046713,12224.8950774359,0.0,1.0
2013-06-18,23.52,23.59,22.39,22.71,10600,17.3154860355986,17.3670202202284,16.4835770551468,16.7191618991686,14398.209757869,0.0,1.0
2013-06-19,23.21,23.8,22.73,23.3415,18600,17.1976936135877,17.6348603189741,16.8420325651378,17.2951299216527,25102.5521037841,0.15,1.0
2013-06-20,22.78,23.16,22.61,22.98,7800,16.879080591018,17.1606455877075,16.7531173030254,17.0272726945388,10526.8766886836,0.0,1.0
2013-06-21,23.37,23.54,22.6501,22.89,19900,17.3162472964044,17.442210584397,16.7828298197813,16.9605862479545,26857.0315518979,0.0,1.0
2013-06-24,23.1,23.35,22.51,23.35,7600,17.1161879566513,17.3014280860523,16.679021251265,17.3014280860523,10256.9567735892,0.0,1.0
2013-06-25,23.99,24.0,23.08,23.38,5500,17.7756428173188,17.7830524224949,17.1013687462992,17.3236569015804,7422.79766509744,0.0,1.0
2013-06-26,23.9,24.36,23.221,24.07,6600,17.7089563707345,18.0497982088323,17.2058441792814,17.8349196587271,8907.3571981169,0.0,1.0
2013-06-27,24.35,24.44,23.56,24.02,6300,18.0423886036562,18.1090750502406,17.4570297947491,17.7978716328469,8502.47732547526,0.0,1.0
2013-06-28,24.38,24.7,23.64,24.25,54100,18.0646174191844,18.3017247848176,17.5163066361574,17.9682925518958,73013.3370330491,0.0,1.0
2013-07-01,24.88,24.88,24.55,24.61,6400,18.4350976779863,18.4350976779863,18.190580707177,18.2350383382333,8637.43728302248,0.0,1.0
2013-07-02,24.82,25.2,24.55,24.93,19600,18.3906400469301,18.6722050436196,18.190580707177,18.4721457038665,26452.1516792563,0.0,1.0
2013-07-03,24.77,24.84,24.63,24.75,1100,18.3535920210499,18.4054592572822,18.2498575485853,18.3387728106978,1484.55953301949,0.0,1.0
2013-07-05,25.03,25.283,24.74,25.1,10500,18.5462417556269,18.7337047665807,18.3313632055218,18.5981089918592,14170.7955424587,0.0,1.0
2013-07-08,24.84,25.03,24.71,24.93,13300,18.4054592572822,18.5462417556269,18.3091343899937,18.4721457038665,17949.674353781,0.0,1.0
2013-07-09,24.87,25.2496,24.63,24.92,8600,18.4276880728103,18.7089566852928,18.2498575485853,18.4647360986905,11606.5563490614,0.0,1.0
2013-07-10,25.03,25.1761,24.725,24.78,7000,18.5462417556269,18.6544960872489,18.3202487977577,18.3610016262259,9447.19702830583,0.0,1.0
2013-07-11,24.64,25.31,23.701,25.31,15000,18.2572671537614,18.753710700556,17.5615052277313,18.753710700556,20243.9936320839,0.0,1.0
2013-07-12,24.88,24.91,24.59,24.699,2700,18.4350976779863,18.4573264935145,18.2202191278812,18.3009838243,3643.91885377511,0.0,1.0
2013-07-15,25.45,25.4999,24.4,24.97,12700,18.8574451730206,18.894419102849,18.0794366295364,18.5017841245707,17139.9146084977,0.0,1.0
2013-07-16,25.25,25.47,25.098,25.44,11100,18.7092530694998,18.8722643833727,18.596627070824,18.8500355678445,14980.5552877421,0.0,1.0
2013-07-17,25.36,25.5,25.2201,25.45,7400,18.7907587264362,18.8944931989008,18.6870983500234,18.8574451730206,9987.03685849474,0.0,1.0
2013-07-18,25.49,25.9561,25.3,25.5,11100,18.8870835937247,19.2324452909799,18.74630109538,18.8944931989008,14980.5552877421,0.0,1.0
2013-07-19,25.49,25.6,25.39,25.49,12100,18.8870835937247,18.9685892506612,18.8129875419643,18.8870835937247,16330.1548632144,0.0,1.0
2013-07-22,25.3,25.4,24.9985,25.4,5500,18.74630109538,18.8203971471404,18.5229014993224,18.8203971471404,7422.79766509743,0.0,1.0
2013-07-23,25.29,25.51,25.21,25.51,10700,18.738891490204,18.9019028040768,18.6796146487956,18.9019028040768,14440.7154575531,0.0,1.0
2013-07-24,25.31,25.37,25.1285,25.31,5600,18.753710700556,18.7981683316123,18.6192263666109,18.753710700556,7557.75762264467,0.0,1.0
2013-07-25,25.47,25.5,25.296,25.32,14100,18.8722643833727,18.8944931989008,18.7433372533096,18.7611203057321,19029.3540141588,0.0,1.0
2013-07-26,25.27,25.44,25.2605,25.37,4500,18.7240722798519,18.8500355678445,18.7170331549346,18.7981683316123,6073.19808962516,0.0,1.0
2013-07-29,25.01,25.37,25.0,25.37,3700,18.5314225452748,18.7981683316123,18.5240129400988,18.7981683316123,4993.51842924737,0.0,1.0
2013-07-30,24.95,25.25,24.95,25.25,3600,18.4869649142186,18.7092530694998,18.4869649142186,18.7092530694998,4858.55847170014,0.0,1.0
2013-07-31,24.89,25.0,24.5001,25.0,4000,18.4425072831624,18.5240129400988,18.1536067773486,18.5240129400988,5398.39830188903,0.0,1.0
2013-08-01,25.28,25.52,25.06,25.16,6200,18.7314818850279,18.9093124092529,18.568470571155,18.6425666229154,8367.51736792802,0.0,1.0
2013-08-02,24.84,25.59,24.76,25.1,7200,18.4054592572822,18.9611796454851,18.3461824158739,18.5981089918592,9717.11694340026,0.0,1.0
2013-08-05,25.24,25.27,24.77,24.84,1800,18.7018434643238,18.7240722798519,18.3535920210499,18.4054592572822,2429.27923585006,0.0,1.0
2013-08-06,25.28,25.48,24.99,25.15,5600,18.7314818850279,18.8796739885487,18.5166033349228,18.6351570177394,7557.75762264466,0.0,1.0
2013-08-07,25.28,25.483,25.26,25.26,3200,18.7314818850279,18.8818968701015,18.7166626746758,18.7166626746758,4318.71864151123,0.0,1.0
2013-08-08,25.4,25.45,25.2101,25.45,3100,18.8203971471404,18.8574451730206,18.6796887448474,18.8574451730206,4183.758683964,0.0,1.0
2013-08-09,25.08,25.3999,24.94,25.3999,1900,18.5832897815071,18.8203230510886,18.4795553090426,18.8203230510886,2564.2391933973,0.0,1.0
2013-08-12,25.25,25.36,24.85,24.89,19100,18.7092530694998,18.7907587264362,18.4128688624582,18.4425072831624,25777.3518915202,0.0,1.0
2013-08-13,25.02,25.429,24.87,25.33,9700,18.5388321504509,18.8418850021509,18.4276880728103,18.7685299109081,13091.1158820809,0.0,1.0
2013-08-14,24.61,25.4,24.42,25.05,15900,18.2350383382333,18.8203971471404,18.0942558398885,18.561060965979,21458.6332500089,0.0,1.0
2013-08-15,23.48,24.92,23.47,24.4,15700,17.3977529533408,18.4647360986905,17.3903433481648,18.0794366295364,21188.7133349145,0.0,1.0
2013-08-16,22.45,23.36,22.45,23.36,30900,16.6345636202087,17.3088376912283,16.6345636202087,17.3088376912283,41702.6268820929,0.0,1.0
2013-08-19,22.4,23.5,22.27,22.55,14800,16.5975155943285,17.4125721636929,16.50119072704,16.7086596719691,19974.0737169895,0.0,1.0
2013-08-20,22.59,22.74,22.4215,22.5,14900,16.7382980926733,16.8494421703139,16.613446245457,16.6716116460889,20109.0336745367,0.0,1.0
2013-08-21,22.44,22.59,22.4,22.5,5700,16.6271540150327,16.7382980926733,16.5975155943285,16.6716116460889,7692.71758019188,0.0,1.0
2013-08-22,22.58,22.6,22.351,22.43,4500,16.7308884874972,16.7457076978493,16.5612085289659,16.6197444098566,6073.19808962518,0.0,1.0
2013-08-23,22.46,22.635,22.46,22.52,4100,16.6419732253848,16.7716413159655,16.6419732253848,16.686430856441,5533.35825943626,0.0,1.0
2013-08-26,22.54,22.59,22.44,22.59,11000,16.7012500667931,16.7382980926733,16.6271540150327,16.7382980926733,14845.5953301948,0.0,1.0
2013-08-27,22.47,22.52,22.42,22.49,15600,16.6493828305608,16.686430856441,16.6123348046806,16.6642020409129,21053.7533773673,0.0,1.0
2013-08-28,22.48,22.56,22.41,22.49,13300,16.6567924357368,16.7160692771452,16.6049251995046,16.6642020409129,17949.6743537811,0.0,1.0
2013-08-29,22.53,22.55,22.4,22.45,4500,16.693840461617,16.7086596719691,16.5975155943285,16.6345636202087,6073.19808962519,0.0,1.0
2013-08-30,22.49,22.59,22.41,22.5,9400,16.6642020409129,16.7382980926733,16.6049251995046,16.6716116460889,12686.2360094392,0.0,1.0
2013-09-03,22.5,22.6,22.4,22.6,13000,16.6716116460889,16.7457076978493,16.5975155943285,16.7457076978493,17544.7944811394,0.0,1.0
2013-09-04,22.49,22.6,22.49,22.53,4400,16.6642020409129,16.7457076978493,16.6642020409129,16.693840461617,5938.23813207794,0.0,1.0
2013-09-05,22.45,22.59,22.45,22.59,3800,16.6345636202087,16.7382980926733,16.6345636202087,16.7382980926733,5128.4783867946,0.0,1.0
2013-09-06,22.49,22.6,22.49,22.6,9000,16.6642020409129,16.7457076978493,16.6642020409129,16.7457076978493,12146.3961792503,0.0,1.0
2013-09-09,22.63,22.75,22.4901,22.6,5400,16.7679365133774,16.8568517754899,16.6642761369646,16.7457076978493,7287.83770755022,0.0,1.0
2013-09-10,22.59,23.564,22.5053,22.63,29500,16.7382980926733,17.4599936368195,16.6755387368322,16.7679365133774,39813.1874764316,0.0,1.0
2013-09-11,22.5,23.42,22.49,23.28,23400,16.6716116460889,17.3532953222846,16.6642020409129,17.24956084982,31580.6300660509,0.0,1.0
2013-09-12,22.73,23.1,22.52,22.55,8500,16.8420325651378,17.1161879566513,16.686430856441,16.7086596719691,11471.5963915142,0.0,1.0
2013-09-13,22.67,23.39,22.4901,22.79,39800,16.7975749340816,17.3310665067564,16.6642761369646,16.8864901961941,53714.063103796,0.0,1.0
2013-09-16,22.69,23.25,22.55,22.96,46300,16.8123941444337,17.2273320342919,16.7086596719691,17.0124534841867,62486.4603443656,0.0,1.0
2013-09-17,23.07,23.3,22.66,22.76,33700,17.0939591411232,17.2643800601721,16.7901653289056,16.864261380666,45481.5056934151,0.0,1.0
2013-09-18,23.83,23.96,22.89,22.94,25100,17.7682332121428,17.8651644046555,17.0673461278199,17.1046273557094,33663.0543317743,0.15,1.0
2013-09-19,24.69,24.78,23.68,23.83,30700,18.4094703318424,18.4765765420436,17.6563895284742,17.7682332121428,41173.5365731265,0.0,1.0
2013-09-20,25.65,25.78,24.72,24.72,38100,19.1252699073211,19.2222010998339,18.4318390685761,18.4318390685761,51098.1023920559,0.0,1.0
2013-09-23,25.51,25.86,25.1,25.57,25900,19.0208824692305,19.2818510644571,18.7151764005364,19.0656199426979,34735.9803662532,0.0,1.0
2013-09-24,24.87,25.5,24.87,25.41,15200,18.5436827522447,19.0134262236526,18.5436827522447,18.9463200134514,20385.5946550984,0.0,1.0
2013-09-25,24.72,25.59,24.4,24.87,17500,18.4318390685761,19.0805324338537,18.1932392100832,18.5436827522447,23470.2570042252,0.0,1.0
2013-09-26,24.88,25.58,24.3,24.8,11800,18.5511389978226,19.0730761882758,18.1186767543042,18.4914890331994,15825.6590085632,0.0,1.0
2013-09-27,24.89,25.226,24.1,24.65,15000,18.5585952434005,18.809125094818,17.9695518427462,18.3796453495308,20117.3631464787,0.0,1.0
2013-09-30,24.97,24.97,24.26,24.69,14700,18.6182452080237,18.6182452080237,18.0888517719926,18.4094703318424,19715.0158835491,0.0,1.0
2013-10-01,24.64,24.89,24.46,24.89,13300,18.3721891039529,18.5585952434005,18.2379766835507,18.5585952434005,17837.3953232111,0.0,1.0
2013-10-02,24.5,25.03,24.13,24.46,45100,18.2678016658623,18.6629826814911,17.9919205794799,18.2379766835507,60486.2051937459,0.0,1.0
2013-10-03,23.26,24.55,23.211,24.55,7200,17.3432272142023,18.3050828937518,17.3066916108706,18.3050828937518,9656.33431030978,0.0,1.0
2013-10-04,23.67,24.17,23.06,23.23,18800,17.6489332828963,18.0217455617915,17.1941023026442,17.3208584774686,25213.7618102534,0.0,1.0
2013-10-07,23.17,23.87,23.09,23.47,18100,17.2761210040012,17.7980581944544,17.216471039378,17.4998083713383,24274.9515300843,0.0,1.0
2013-10-08,22.81,23.49,22.75,23.23,16100,17.0076961631967,17.5147208624941,16.9629586897293,17.3208584774686,21592.6364438871,0.0,1.0
2013-10-09,22.89,23.42,22.51,22.84,40500,17.0673461278199,17.4625271434488,16.7840087958596,17.0300648999304,54316.8804954925,0.0,1.0
2013-10-10,23.75,23.8,22.99,23.28,18200,17.7085832475195,17.7458644754091,17.1419085835989,17.3581397053581,24409.0672843942,0.0,1.0
2013-10-11,23.97,24.15,23.09,23.71,14900,17.8726206502334,18.0068330706357,17.216471039378,17.6787582652079,19983.2473921689,0.0,1.0
2013-10-14,25.62,25.63,23.7,23.91,25000,19.1029011705874,19.1103574161653,17.67130201963,17.827883176766,33528.9385774645,0.0,1.0
2013-10-15,24.72,25.59,24.72,25.5,16600,18.4318390685761,19.0805324338537,18.4318390685761,19.0134262236526,22263.2152154365,0.0,1.0
2013-10-16,26.66,26.97,25.03,25.03,16900,19.8783507106893,20.1094943236043,18.6629826814911,18.6629826814911,22665.562478366,0.0,1.0
2013-10-17,27.06,27.08,25.92,26.8,26500,20.1766005338054,20.1915130249612,19.3265885379245,19.98273814878,35540.6748921124,0.0,1.0
2013-10-18,26.31,27.2,25.67,27.2,55800,19.6173821154627,20.2809879718961,19.1401823984769,20.2809879718961,74836.5909049008,0.0,1.0
2013-10-21,26.89,26.89,26.32,26.32,25600,20.0498443589811,20.0498443589811,19.6248383610406,19.6248383610406,34333.6331033236,0.0,1.0
2013-10-22,27.24,27.24,26.89,26.99,29300,20.3108129542077,20.3108129542077,20.0498443589811,20.1244068147601,39295.9160127884,0.0,1.0
2013-10-23,27.37,27.79,27.09,27.14,35600,20.4077441467204,20.7209064609923,20.1989692705391,20.2362504984287,47745.2085343095,0.0,1.0
2013-10-24,27.49,27.7399,27.2,27.56,21900,20.4972190936553,20.6835506706471,20.2809879718961,20.5494128127006,29371.3501938589,0.0,1.0
2013-10-25,27.18,27.56,26.9,27.56,47400,20.2660754807403,20.5494128127006,20.057300604559,20.5494128127006,63570.8675428726,0.0,1.0
2013-10-28,27.06,27.66,26.89,27.28,16500,20.1766005338054,20.6239752684796,20.0498443589811,20.3406379365193,22129.0994611266,0.0,1.0
2013-10-29,27.62,27.62,27.07,27.23,39700,20.594150286168,20.594150286168,20.1840567793833,20.3033567086298,53243.9544610136,0.0,1.0
2013-10-30,27.52,28.1,27.23,27.58,29200,20.519587830389,20.9520500739073,20.3033567086298,20.5643253038564,39161.8002584785,0.0,1.0
2013-10-31,27.46,27.7899,27.0,27.62,27600,20.4748503569216,20.7208318985366,20.131863060338,20.594150286168,37015.9481895207,0.0,1.0
2013-11-01,27.27,27.39,26.89,27.39,36000,20.3331816909414,20.4226566378762,20.0498443589811,20.4226566378762,48281.6715515489,0.0,1.0
2013-11-04,27.35,27.607,27.25,27.26,11100,20.3928316555646,20.5844571669167,20.3182691997856,20.3257254453635,14886.8487283943,0.0,1.0
2013-11-05,27.41,27.59,27.25,27.27,24900,20.437569129032,20.5717815494343,20.3182691997856,20.3331816909414,33394.8228231547,0.0,1.0
2013-11-06,27.44,27.6,27.25,27.6,25000,20.4599378657657,20.5792377950122,20.3182691997856,20.5792377950122,33528.9385774646,0.0,1.0
2013-11-07,27.63,27.8,27.36,27.45,16300,20.6016065317459,20.7283627065703,20.4002879011425,20.4673941113436,21860.8679525069,0.0,1.0
2013-11-08,27.63,27.8,27.27,27.6,15900,20.6016065317459,20.7283627065703,20.3331816909414,20.5792377950122,21324.4049352674,0.0,1.0
2013-11-11,27.5,27.78,27.271,27.6,10900,20.5046753392332,20.7134502154144,20.3339273154992,20.5792377950122,14618.6172197745,0.0,1.0
2013-11-12,27.6,27.87,27.36,27.36,4800,20.5792377950122,20.7805564256156,20.4002879011425,20.4002879011425,6437.55620687318,0.0,1.0
2013-11-13,27.6,27.77,27.43,27.51,12300,20.5792377950122,20.7059939698365,20.4524816201878,20.5121315848111,16496.2377801125,0.0,1.0
2013-11-14,27.6,27.65,27.37,27.55,3700,20.5792377950122,20.6165190229017,20.4077441467204,20.5419565671227,4962.28290946475,0.0,1.0
2013-11-15,27.63,27.71,27.26,27.53,7500,20.6016065317459,20.6612564963691,20.3257254453635,20.5270440759669,10058.6815732394,0.0,1.0
2013-11-18,27.42,27.78,27.3,27.6,10300,20.4450253746099,20.7134502154144,20.3555504276751,20.5792377950122,13813.9226939154,0.0,1.0
2013-11-19,27.33,27.73,27.22,27.65,9700,20.3779191644088,20.6761689875249,20.2959004630519,20.6165190229017,13009.2281680562,0.0,1.0
2013-11-20,27.55,27.75,27.24,27.38,11100,20.5419565671227,20.6910814786807,20.3108129542077,20.4152003922983,14886.8487283942,0.0,1.0
2013-11-21,27.62,27.675,27.4,27.51,11600,20.594150286168,20.6351596368465,20.4301128834541,20.5121315848111,15557.4274999435,0.0,1.0
2013-11-22,27.56,27.72,27.55,27.63,6600,20.5494128127006,20.668712741947,20.5419565671227,20.6016065317459,8851.63978445062,0.0,1.0
2013-11-25,27.64,27.9199,27.5,27.62,13300,20.6090627773238,20.8177630910493,20.5046753392332,20.594150286168,17837.3953232111,0.0,1.0
2013-11-26,27.6,27.74,27.5,27.6,13400,20.5792377950122,20.6836252331028,20.5046753392332,20.5792377950122,17971.511077521,0.0,1.0
2013-11-27,27.65,27.82,27.49,27.6,8800,20.6165190229017,20.7432751977261,20.4972190936553,20.5792377950122,11802.1863792675,0.0,1.0
2013-11-29,27.66,27.73,27.6,27.61,6500,20.6239752684796,20.6761689875249,20.5792377950122,20.5866940405901,8717.52403014078,0.0,1.0
2013-12-02,26.58,27.695,26.56,27.62,10300,19.8187007460661,20.6500721280023,19.8037882549103,20.594150286168,13813.9226939154,0.0,1.0
2013-12-03,26.4,26.81,26.24,26.52,9700,19.6844883256638,19.9901943943579,19.5651883964174,19.7739632725987,13009.2281680563,0.0,1.0
2013-12-04,26.75,27.02,26.3562,26.41,9100,19.9454569208904,20.1467755514938,19.6518299700326,19.6919445712417,12204.5336421971,0.0,1.0
2013-12-05,27.01,27.22,26.32,26.68,10800,20.1393193059159,20.2959004630519,19.6248383610406,19.8932632018451,14484.5014654647,0.0,1.0
2013-12-06,27.6,27.738,27.18,27.18,4900,20.5792377950122,20.6821339839873,20.2660754807403,20.2660754807403,6571.67196118304,0.0,1.0
2013-12-09,27.57,27.75,27.53,27.53,7400,20.5568690582785,20.6910814786807,20.5270440759669,20.5270440759669,9924.56581892949,0.0,1.0
2013-12-10,27.38,27.74,27.3,27.59,8400,20.4152003922983,20.6836252331028,20.3555504276751,20.5717815494343,11265.7233620281,0.0,1.0
2013-12-11,27.6,27.74,27.34,27.34,16800,20.5792377950122,20.6836252331028,20.3853754099867,20.3853754099867,22531.4467240561,0.0,1.0
2013-12-12,27.47,27.69,27.47,27.6,7300,20.4823066024995,20.6463440052133,20.4823066024995,20.5792377950122,9790.45006461962,0.0,1.0
2013-12-13,27.6,27.67,27.42,27.6,11700,20.5792377950122,20.6314315140575,20.4450253746099,20.5792377950122,15691.5432542534,0.0,1.0
2013-12-16,27.68,27.695,27.41,27.6,15000,20.6388877596354,20.6500721280023,20.437569129032,20.5792377950122,20117.3631464787,0.0,1.0
2013-12-17,27.76,27.84,27.42,27.7,15800,20.6985377242586,20.7581876888819,20.4450253746099,20.6538002507912,21190.2891809576,0.0,1.0
2013-12-18,27.64,27.81,27.55,27.64,14600,20.7209064609924,20.8483505311215,20.653436070924,20.7209064609924,19475.2097722984,0.15,1.0
2013-12-19,27.67,27.85,27.6,27.69,7800,20.7433965910151,20.8783373711518,20.690919620962,20.7583900110303,10404.5641249266,0.0,1.0
2013-12-20,28.96,29.08,27.54,27.81,40300,21.7104721819949,21.800432702086,20.6459393609164,20.8483505311215,53756.9146454538,0.0,1.0
2013-12-23,30.29,30.3465,28.85,29.1,11600,22.707534613005,22.7498910245479,21.6280083719113,21.8154261221012,15473.4543396344,0.0,1.0
2013-12-24,30.45,30.54,29.477,29.85,8100,22.8274819731265,22.8949523631949,22.0980520893875,22.3776793726708,10804.739668193,0.0,1.0
2013-12-26,31.4,31.65,30.46,30.5,11600,23.539669423848,23.7270871740379,22.8349786831341,22.8649655231645,15473.4543396344,0.0,1.0
2013-12-27,30.97,31.53,30.59,31.53,13200,23.2173108935215,23.6371266539468,22.9324359132329,23.6371266539468,17607.7239037218,0.0,1.0
2013-12-30,30.28,31.06,29.88,31.06,30400,22.7000379029974,23.2847812835898,22.4001695026936,23.2847812835898,40551.1217176625,0.0,1.0
2013-12-31,30.73,30.98,30.21,30.21,8700,23.0373898533392,23.2248076035291,22.6475609329442,22.6475609329442,11605.0907547258,0.0,1.0
2014-01-02,30.52,30.88,30.48,30.8,8500,22.8799589431797,23.1498405034531,22.8499721031493,23.0898668233923,11338.3070592148,0.0,1.0
2014-01-03,30.65,30.8598,30.52,30.54,6700,22.9774161732784,23.1346971492378,22.8799589431797,22.8949523631949,8937.25379961641,0.0,1.0
2014-01-06,30.19,31.149,30.01,30.83,12600,22.6325675129291,23.3515020026574,22.4976267327923,23.1123569534151,16807.372817189,0.0,1.0
2014-01-07,29.99,30.94,29.761,30.23,14500,22.4826333127772,23.1948207634987,22.3109586536032,22.6625543529594,19341.8179245429,0.0,1.0
2014-01-08,28.94,29.88,28.78,29.84,18000,21.6954787619797,22.4001695026936,21.5755314018582,22.3701826626632,24010.5325959844,0.0,1.0
2014-01-09,27.98,29.0,27.5,29.0,12700,20.9757946012506,21.7404590220253,20.615952520886,21.7404590220253,16940.7646649445,0.0,1.0
2014-01-10,26.57,27.97,26.17,27.97,22000,19.9187584901797,20.968297891243,19.6188900898759,20.968297891243,29346.2065062031,0.0,1.0
2014-01-13,26.0,26.57,25.77,26.55,46900,19.4914460197468,19.9187584901797,19.3190216895721,19.9037650701645,62560.7765973148,0.0,1.0
2014-01-14,27.43,27.54,25.8301,26.1,20400,20.5634755508329,20.6459393609164,19.3640769167177,19.5664131198227,27211.9369421156,0.0,1.0
2014-01-15,27.43,27.43,26.83,27.23,11200,20.5634755508329,20.5634755508329,20.1136729503772,20.413541350681,14939.8869486125,0.0,1.0
2014-01-16,27.98,27.98,27.37,27.43,16900,20.9757946012506,20.9757946012506,20.5184952907873,20.5634755508329,22543.2222706742,0.0,1.0
2014-01-17,28.05,28.429,27.98,28.13,13000,21.0282715713037,21.3123968805916,20.9757946012506,21.0882452513645,17340.940208211,0.0,1.0
2014-01-21,28.69,29.08,28.36,28.36,21300,21.5080610117898,21.800432702086,21.2606695815392,21.2606695815392,28412.4635719149,0.0,1.0
2014-01-22,28.65,28.85,27.96,27.96,7100,21.4780741717594,21.6280083719113,20.9608011812354,20.9608011812354,9470.82119063829,0.0,1.0
2014-01-23,28.76,29.0,28.5,28.73,9400,21.560537981843,21.7404590220253,21.3656235216455,21.5380478518202,12538.8336890141,0.0,1.0
2014-01-24,28.11,28.917,28.04,28.68,16700,21.0732518313493,21.6782363289622,21.0207748612961,21.5005643017822,22276.4385751633,0.0,1.0
2014-01-27,28.21,28.94,28.05,28.28,12300,21.1482189314253,21.6954787619797,21.0282715713037,21.2006959014784,16407.1972739226,0.0,1.0
2014-01-28,28.31,28.7,28.15,28.23,31000,21.2231860315012,21.5155577217974,21.1032386713797,21.1632123514404,41351.4728041953,0.0,1.0
2014-01-29,28.71,28.83,28.01,28.07,15100,21.523054431805,21.6130149518961,20.9982847312734,21.0432649913189,20142.1690110758,0.0,1.0
2014-01-30,30.06,30.44,28.8301,29.15,16000,22.5351102828303,22.8199852631189,21.6130899189962,21.8529096721392,21342.695640875,0.0,1.0
2014-01-31,30.83,30.91,29.7,29.7,17600,23.1123569534151,23.1723306334759,22.2652287225569,22.2652287225569,23476.9652049625,0.0,1.0
2014-02-03,29.68,30.96,29.28,30.94,51700,22.2502353025417,23.2098141835139,21.9503669022379,23.1948207634987,68963.5852895774,0.0,1.0
2014-02-04,29.03,30.33,28.96,30.33,22200,21.762949152048,22.7375214530354,21.7104721819949,22.7375214530354,29612.9902017141,0.0,1.0
2014-02-05,28.72,29.54,28.3301,29.25,21600,21.5305511418126,22.1452813624354,21.2382544186165,21.9278767722151,28812.6391151812,0.0,1.0
2014-02-06,30.65,30.743,29.28,29.28,157000,22.9774161732784,23.0471355763491,21.9503669022379,21.9503669022379,209425.200976086,0.0,1.0
2014-02-07,32.59,33.22,30.86,30.87,39000,24.4317779147518,24.9040706452303,23.1348470834379,23.1423437934455,52022.8206246329,0.0,1.0
2014-02-10,34.78,34.81,32.02,32.34,41100,26.0735574064151,26.0960475364379,24.0044654443189,24.244360164562,54824.0494274977,0.0,1.0
2014-02-11,35.46,35.79,34.26,34.78,18900,26.5833336869316,26.8307251171822,25.6837284860202,26.0735574064151,25211.0592257836,0.0,1.0
2014-02-12,33.8,36.1292,33.53,35.66,67000,25.3388798256708,27.0850135206398,25.1364686554658,26.7332678870835,89372.5379961641,0.0,1.0
2014-02-13,34.97,35.36,33.64,33.64,20900,26.2159948965594,26.5083665868556,25.2189324655493,25.2189324655493,27878.896180893,0.0,1.0
2014-02-14,35.54,35.55,34.42,34.98,25400,26.6433073669923,26.6508040769999,25.8036758461417,26.223491606567,33881.5293298891,0.0,1.0
2014-02-18,36.68,36.9,35.89,35.97,15600,27.4979323078582,27.6628599280252,26.9056922172582,26.9656658973189,20809.1282498531,0.0,1.0
2014-02-19,36.03,36.9,35.88,36.77,14900,27.0106461573645,27.6628599280252,26.8981955072506,27.5654026979265,19875.3853155648,0.0,1.0
2014-02-20,36.34,36.35,35.04,36.19,16600,27.2430441675999,27.2505408776075,26.2684718666126,27.130593517486,22143.0467274078,0.0,1.0
2014-02-21,36.21,36.93,36.15,36.2,15300,27.1455869375012,27.685350058048,27.1006066774556,27.1380902274936,20408.9527065867,0.0,1.0
2014-02-24,37.16,37.27,35.96,36.17,23100,27.8577743882227,27.9402381983063,26.9581691873113,27.1156000974708,30813.5168315133,0.0,1.0
2014-02-25,36.27,37.148,35.9,37.05,21900,27.1905671975468,27.8487783362136,26.9131889272658,27.7753105781392,29212.8146584476,0.0,1.0
2014-02-26,36.85,37.4,36.021,36.53,15900,27.6253763779873,28.037695428405,27.0038991183577,27.3854816577442,21209.3037931195,0.0,1.0
2014-02-27,37.15,37.3979,36.62,36.62,12200,27.8502776782151,28.0361211193034,27.4529520478126,27.4529520478126,16273.8054261672,0.0,1.0
2014-02-28,37.15,37.8,37.0,37.16,17300,27.8502776782151,28.3375638287088,27.7378270281012,27.8577743882227,23076.7896616961,0.0,1.0
2014-03-03,37.03,37.8,35.91,36.47,33700,27.760317158124,28.3375638287088,26.9206856372733,27.3405013976987,44953.0526935929,0.0,1.0
2014-03-04,37.28,38.0,36.89,37.58,43900,27.9477349083139,28.4874980288607,27.6553632180177,28.1726362085417,58559.0211646507,0.0,1.0
2014-03-05,37.65,37.98,37.31,37.31,11200,28.2251131785949,28.4725046088455,27.9702250383366,27.9702250383366,14939.8869486125,0.0,1.0
2014-03-06,38.14,38.2,37.45,37.45,10500,28.592451968967,28.6374322290126,28.075178978443,28.075178978443,14006.1440143242,0.0,1.0
2014-03-07,38.13,38.56,37.65,38.31,10700,28.5849552589594,28.907313789286,28.2251131785949,28.7198960390961,14272.9277098352,0.0,1.0
2014-03-10,38.47,38.62,37.67,38.23,17400,28.8398433992176,28.9522940493316,28.2401065986101,28.6599223590354,23210.1815094516,0.0,1.0
2014-03-11,37.62,38.63,37.53,38.4501,20600,28.2026230485721,28.9597907593392,28.1351526585037,28.8249249463025,27478.7206376265,0.0,1.0
2014-03-12,37.09,37.54,36.591,37.54,28800,27.8052974181696,28.1426493685113,27.4312115887906,28.1426493685113,38416.8521535749,0.0,1.0
2014-03-13,36.17,36.88,35.88,36.6,17500,27.1156000974708,27.6478665080101,26.8981955072506,27.4379586277974,23343.573357207,0.0,1.0
2014-03-14,35.73,36.18,34.894,36.09,23100,26.7857448571366,27.1230968074784,26.1590199005017,27.0556264174101,30813.5168315133,0.0,1.0
2014-03-17,36.17,36.18,35.83,36.08,10200,27.1156000974708,27.1230968074784,26.8607119572126,27.0481297074025,13605.9684710578,0.0,1.0
2014-03-18,36.16,36.469,35.9,36.1,18100,27.1081033874632,27.3397517266979,26.9131889272658,27.0631231274177,24143.9244437399,0.0,1.0
2014-03-19,36.44,37.99,36.09,36.09,21000,27.4304619177898,28.5972351332831,27.1669969981623,27.1669969981623,27897.4521936034,0.15,1.0
2014-03-20,36.17,36.9,36.03,36.33,10300,27.22721755122,27.7767300978717,27.121831583369,27.3476586573354,13683.0360759102,0.0,1.0
2014-03-21,36.48,36.52,36.0,36.0,36700,27.4605721943187,27.4906824708475,27.0992488759724,27.0992488759724,48754.118833583,0.0,1.0
2014-03-24,36.15,36.8399,36.1,36.79,15700,27.2121624129556,27.7314894073871,27.1745245672945,27.6939268374173,20856.6666399797,0.0,1.0
2014-03-25,36.81,37.03,35.75,36.2,29400,27.7089819756817,27.8745884965905,26.911059647667,27.2498002586167,39056.4330710448,0.0,1.0
2014-03-26,36.23,37.7,36.23,37.4,21000,27.2723829660133,28.3789356284488,27.2723829660133,28.1531085544824,27897.4521936034,0.0,1.0
2014-03-27,36.99,37.0,35.57,36.13,22600,27.8444782200616,27.8520057891938,26.7755634032871,27.1971072746911,30022.9723607351,0.0,1.0
2014-03-28,36.24,37.55,35.76,37.0,28500,27.2799105351455,28.2660220914656,26.9185872167992,27.8520057891938,37860.8279770332,0.0,1.0
2014-03-31,37.62,38.0,36.5,36.5,138600,28.3187150753911,28.6047627024153,27.4756273325831,27.4756273325831,184123.184477783,0.0,1.0
2014-04-01,39.5,39.89,37.72,37.85,48400,29.7338980722474,30.0274732684038,28.3939907667133,28.4918491654321,64296.9850557337,0.0,1.0
2014-04-02,39.59,40.44,39.15,39.62,23600,29.8016461944374,30.4414895706756,29.4704331526199,29.824228901834,31351.4224651924,0.0,1.0
2014-04-03,39.22,39.869,39.17,39.85,13200,29.5231261365454,30.0116653732262,29.4854882908844,29.997362991875,17535.5413788365,0.0,1.0
2014-04-04,36.84,39.85,36.24,39.69,32000,27.7315646830784,29.997362991875,27.2799105351455,29.8769218857595,42510.4033426337,0.0,1.0
2014-04-07,35.62,38.76,35.31,36.7,31800,26.8132012489482,29.1768579564636,26.5798466058496,27.6261787152274,42244.7133217423,0.0,1.0
2014-04-08,37.49,37.7299,35.33,35.44,38800,28.2208566766723,28.4014430601542,26.594901744114,26.6777050045683,51543.8640529435,0.0,1.0
2014-04-09,36.71,38.43,36.68,37.72,64500,27.6337062843596,28.9284481751005,27.6111235769629,28.3939907667133,85685.0317374962,0.0,1.0
2014-04-10,35.19,37.0,34.92,36.85,46500,26.489515776263,27.8520057891938,26.2862714096932,27.7390922522106,61772.9298572647,0.0,1.0
2014-04-11,36.37,36.942,34.97,34.97,63700,27.3777689338643,27.808345888227,26.3239092553543,26.3239092553543,84622.2716539304,0.0,1.0
2014-04-14,36.26,36.9,35.44,36.82,39300,27.2949656734099,27.7767300978717,26.6777050045683,27.7165095448139,52208.0891051722,0.0,1.0
2014-04-15,36.88,37.0,34.97,36.26,49000,27.7616749596072,27.8520057891938,26.3239092553543,27.2949656734099,65094.0551184081,0.0,1.0
2014-04-16,36.78,37.61,36.124,37.1,39400,27.6863992682851,28.3111875062589,27.1925907332118,27.927281480516,52340.9341156178,0.0,1.0
2014-04-17,37.03,37.81,36.6,37.0,23600,27.8745884965905,28.4617388889032,27.5509030239052,27.8520057891938,31351.4224651924,0.0,1.0
2014-04-21,38.24,38.54,37.22,37.49,32200,28.7854243615884,29.0112514355549,28.0176123101025,28.2208566766723,42776.0933635253,0.0,1.0
2014-04-22,38.23,38.39,38.01,38.22,30300,28.7778967924562,28.8983378985716,28.6122902715475,28.770369223324,40252.0381650564,0.0,1.0
2014-04-23,37.28,38.25,37.28,38.11,16900,28.0627777248958,28.7929519307206,28.0627777248958,28.6875659628696,22450.8067653285,0.0,1.0
2014-04-24,37.41,38.0569,37.18,37.86,13800,28.1606361236146,28.6475945707776,27.9875020335737,28.4993767345643,18332.6114415108,0.0,1.0
2014-04-25,35.77,37.66,35.56,37.23,20900,26.9261147859314,28.34882535192,26.7680358341549,28.0251398792347,27764.6071831577,0.0,1.0
2014-04-28,34.98,37.25,34.11,36.09,26700,26.3314368244865,28.0401950174992,25.6765383099838,27.1669969981623,35469.61778901,0.0,1.0
2014-04-29,34.37,36.16,34.02,35.25,25600,25.8722551074214,27.2196899820878,25.6087901877939,26.5346811910563,34008.322674107,0.0,1.0
2014-04-30,34.32,34.87,32.97,34.32,31700,25.8346172617603,26.2486335640321,24.8183954289114,25.8346172617603,42111.8683112966,0.0,1.0
2014-05-01,33.09,34.42,32.15,34.42,40900,24.9087262584979,25.9098929530825,24.2011347600698,25.9098929530825,54333.6092723039,0.0,1.0
2014-05-02,34.27,34.3,33.06,33.06,23700,25.7969794160992,25.8195621234959,24.8861435511013,24.8861435511013,31484.2674756382,0.0,1.0
2014-05-05,33.93,34.27,33.34,33.84,24400,25.5410420656039,25.7969794160992,25.0969154868033,25.473293943414,32414.1825487583,0.0,1.0
2014-05-06,33.37,34.35,33.29,33.9,17000,25.1194981941999,25.857199969157,25.0592776411422,25.5184593582073,22583.6517757742,0.0,1.0
2014-05-07,33.41,33.41,30.61,33.34,19700,25.1496084707288,25.1496084707288,23.0418891137087,25.0969154868033,26170.4670578089,0.0,1.0
2014-05-08,32.98,34.4,32.86,33.44,19900,24.8259229980436,25.894837814818,24.735592168457,25.1721911781254,26436.1570787003,0.0,1.0
2014-05-09,33.48,33.74,30.741,32.82,21100,25.2023014546543,25.3980182520919,23.1405002693407,24.7054818919281,28030.2972040491,0.0,1.0
2014-05-12,35.96,36.1,33.54,33.78,18300,27.0691385994435,27.1745245672945,25.2474668694476,25.4281285286207,24310.6369115687,0.0,1.0
2014-05-13,35.32,36.42,35.3,36.01,27700,26.5873741749818,27.4154067795254,26.5723190367173,27.1067764451046,36798.0678934673,0.0,1.0
2014-05-14,33.1,36.06,32.8,35.39,28100,24.9162538276301,27.1444142907656,24.6904267536637,26.6400671589073,37329.4479352503,0.0,1.0
2014-05-15,32.72,33.88,32.32,32.83,41800,24.630206200606,25.5034042199429,24.3291034353174,24.7130094610603,55529.2143663153,0.0,1.0
2014-05-16,33.68,33.69,32.44,32.76,22100,25.3528528372986,25.3603804064308,24.419434264904,24.6603164771348,29358.7473085064,0.0,1.0
2014-05-19,32.94,33.7,32.74,33.39,19100,24.7958127215147,25.367907975563,24.6452613388704,25.1345533324644,25373.3969951345,0.0,1.0
2014-05-20,32.57,35.95,31.7,32.7,20800,24.5172926636228,27.0616110303113,23.8623941491201,24.6151510623416,27631.7621727119,0.0,1.0
2014-05-21,32.14,32.89,32.0,32.89,20500,24.1936071909375,24.7581748758536,24.0882212230865,24.7581748758536,27233.2271413748,0.0,1.0
2014-05-22,32.27,32.7,32.0004,32.07,22600,24.2914655896563,24.6151510623416,24.0885223258518,24.140914207012,30022.9723607351,0.0,1.0
2014-05-23,32.14,32.9299,32.0,32.05,24800,24.1936071909375,24.7882098766912,24.0882212230865,24.1258590687476,32945.5625905412,0.0,1.0
2014-05-27,33.87,33.99,32.64,32.83,36900,25.4958766508107,25.5862074803972,24.5699856475483,24.7130094610603,49019.8088544745,0.0,1.0
2014-05-28,33.6,34.5,33.2845,33.2845,19100,25.2926322842409,25.9701135061402,25.0551374781195,25.0551374781195,25373.3969951345,0.0,1.0
2014-05-29,33.59,34.98,33.09,34.44,22700,25.2851047151087,26.3314368244865,24.9087262584979,25.9249480913469,30155.8173711808,0.0,1.0
2014-05-30,33.28,34.456,33.0476,33.78,19400,25.05175007201,25.9369922019584,24.8768093653773,25.4281285286207,25771.9320264717,0.0,1.0
2014-06-02,32.4,33.27,32.04,33.2,20000,24.3893239883751,25.0442225028778,24.1183314996154,24.9915295189523,26569.0020891461,0.0,1.0
2014-06-03,31.95,32.889,31.25,32.09,25200,24.0505833774255,24.7574221189404,23.5236535381704,24.1559693452765,33476.9426323241,0.0,1.0
2014-06-04,32.39,32.98,31.67,31.67,21400,24.3817964192429,24.8259229980436,23.8398114417235,23.8398114417235,28428.8322353863,0.0,1.0
2014-06-05,34.65,35.07,32.4,32.4,15200,26.0830270431234,26.3991849466764,24.3893239883751,24.3893239883751,20192.441587751,0.0,1.0
2014-06-06,35.83,36.06,34.95,34.95,16800,26.9712802007247,27.1444142907656,26.3088541170898,26.3088541170898,22317.9617548827,0.0,1.0
2014-06-09,36.95,37.38,33.11,35.75,41400,27.8143679435327,28.138053416218,24.9237813967624,26.911059647667,54997.8343245325,0.0,1.0
2014-06-10,36.69,36.98,36.57,36.95,11500,27.6186511460952,27.8369506509294,27.5283203165086,27.8143679435327,15277.176201259,0.0,1.0
2014-06-11,35.7,36.8,35.35,36.31,19700,26.8734218020059,27.7014544065495,26.6099568823784,27.332603519071,26170.4670578089,0.0,1.0
2014-06-12,35.48,35.77,35.09,35.77,10500,26.7078152810972,26.9261147859314,26.4142400849408,26.9261147859314,13948.7260968017,0.0,1.0
2014-06-13,35.23,36.02,35.0,35.73,9500,26.5196260527918,27.1143040142368,26.3464919627509,26.8960045094026,12620.2759923444,0.0,1.0
2014-06-16,33.86,36.17,33.22,34.9,53800,25.4883490816784,27.22721755122,25.0065846572167,26.2712162714288,71470.6156198032,0.0,1.0
2014-06-17,34.1,34.4,33.54,33.78,20000,25.6690107408516,25.894837814818,25.2474668694476,25.4281285286207,26569.0020891461,0.0,1.0
2014-06-18,34.04,34.4,33.43,34.19,11900,25.7367588630415,26.0089455020161,25.275553724779,25.8501699626143,15739.2001904986,0.15,1.0
2014-06-19,34.36,34.97,33.7301,34.16,19400,25.97870254213,26.4399076803925,25.5024515313242,25.8274877426997,25658.864176107,0.0,1.0
2014-06-20,34.51,34.974,34.2,34.64,19400,26.0921136417028,26.4429319763811,25.8577307025858,26.1904032613325,25658.864176107,0.0,1.0
2014-06-23,33.6,35.97,33.42,34.72,30100,25.4040863042948,27.1959816775442,25.2679929848075,26.2508891811046,39810.9181289083,0.0,1.0
2014-06-24,32.7,34.3,32.63,33.73,24600,24.7236197068583,25.9333381023009,24.6706945270577,25.5023759239245,32536.4978727955,0.0,1.0
2014-06-25,31.88,32.69,31.75,32.6,37700,24.103639029194,24.7160589668868,24.0053494095643,24.6480123071432,49862.8443009914,0.0,1.0
2014-06-26,32.11,32.42,31.8,32.04,8400,24.2775360485389,24.5119189876559,24.0431531094219,24.2246108687383,11110.0236638814,0.0,1.0
2014-06-27,32.6,32.7,31.9,31.9,36300,24.6480123071432,24.7236197068583,24.118760509137,24.118760509137,48011.1736903445,0.0,1.0
2014-06-30,33.35,34.675,32.11,32.48,89200,25.2150678050069,26.2168658512328,24.2775360485389,24.557283427485,117977.870335502,0.0,1.0
2014-07-01,36.0,36.84,33.68,33.87,49500,27.2186638974587,27.8537660550661,25.4645722240669,25.6082262835257,65469.7823050153,0.0,1.0
2014-07-02,35.1,36.17,35.0,36.17,19400,26.5381973000223,27.3471964769745,26.4625899003071,27.3471964769745,25658.8641761069,0.0,1.0
2014-07-03,34.42,35.37,34.24,35.23,8800,26.0240669819591,26.7423372792532,25.8879736624719,26.636486919652,11639.0724097805,0.0,1.0
2014-07-07,34.27,35.62,33.88,34.46,25900,25.9106558823864,26.9313557785411,25.6157870234973,26.0543099418452,34255.9062969676,0.0,1.0
2014-07-08,34.09,34.7,34.0,34.46,14500,25.7745625628991,26.2357677011616,25.7065159031555,26.0543099418452,19178.0170388429,0.0,1.0
2014-07-09,34.34,34.6,34.11,34.26,14500,25.963581062187,26.1601603014464,25.7896840428421,25.9030951424149,19178.0170388429,0.0,1.0
2014-07-10,33.06,33.655,32.8101,33.58,25400,24.9958063458329,25.4456703741381,24.8068634539447,25.3889648243518,33594.5953645937,0.0,1.0
2014-07-11,32.83,32.99,32.2101,32.99,23700,24.8219093264881,24.9428811660323,24.3532190556538,24.9428811660323,31346.1381945224,0.0,1.0
2014-07-14,32.82,33.374,32.52,32.83,27500,24.8143485865165,25.2332135809385,24.587526387371,24.8219093264881,36372.1012805641,0.0,1.0
2014-07-15,32.3,33.29,32.12,32.64,17700,24.4211901079977,25.1697033651778,24.2850967885104,24.6782552670292,23410.4070060357,0.0,1.0
2014-07-16,32.43,32.8,32.3101,32.62,11800,24.5194797276274,24.7992271065735,24.4288264553689,24.6631337870862,15606.9380040238,0.0,1.0
2014-07-17,32.19,32.35,32.01,32.27,16100,24.338021968311,24.4589938078553,24.2019286488237,24.3985078880831,21294.2120224393,0.0,1.0
2014-07-18,32.3,32.57,31.87,32.0,29700,24.4211901079977,24.6253300872286,24.0960782892225,24.1943679088522,39281.8693830091,0.0,1.0
2014-07-21,32.0,32.45,31.9,32.04,16300,24.1943679088522,24.5346012075704,24.118760509137,24.2246108687383,21558.7363953889,0.0,1.0
2014-07-22,32.51,32.78,32.09,32.09,28700,24.5799656473995,24.7841056266305,24.2624145685958,24.2624145685958,37959.2475182614,0.0,1.0
2014-07-23,32.45,33.19,32.34,32.67,21600,24.5346012075704,25.0940959654626,24.4514330678838,24.7009374869438,28568.6322785521,0.0,1.0
2014-07-24,31.74,32.815,31.7,32.5301,13000,23.9977886695928,24.8105682165308,23.9675457097067,24.5951627347423,17194.0842417212,0.0,1.0
2014-07-25,31.56,32.75,31.54,31.54,13900,23.8616953501055,24.7614234067159,23.8465738701624,23.8465738701624,18384.4439199942,0.0,1.0
2014-07-28,31.28,31.65,31.27,31.65,10300,23.649994630903,23.9297420098491,23.6424338909315,23.9297420098491,13623.0052069022,0.0,1.0
2014-07-29,31.28,31.63,31.25,31.3,15500,23.649994630903,23.9146205299061,23.6273124109885,23.6651161108461,20500.6389035907,0.0,1.0
2014-07-30,31.31,31.44,31.25,31.44,10300,23.6726768508176,23.7709664704473,23.6273124109885,23.7709664704473,13623.0052069021,0.0,1.0
2014-07-31,30.26,31.48,30.25,31.25,22900,22.8787991538084,23.8012094303333,22.8712384138368,23.6273124109885,30288.0407027242,0.0,1.0
2014-08-01,30.3,31.045,30.25,30.36,18600,22.9090421136944,23.4723172415724,22.8712384138368,22.9544065535235,24600.7666843088,0.0,1.0
2014-08-04,30.26,30.79,30.25,30.32,31400,22.8787991538084,23.2795183722987,22.8712384138368,22.9241635936375,41530.3265530803,0.0,1.0
2014-08-05,30.5,30.7,30.25,30.25,12500,23.0602569131247,23.2114717125551,22.8712384138368,22.8712384138368,16532.7733093473,0.0,1.0
2014-08-06,31.06,31.43,30.36,30.36,32500,23.4836583515297,23.7634057304758,22.9544065535235,22.9544065535235,42985.2106043029,0.0,1.0
2014-08-07,31.51,31.89,30.685,31.22,10900,23.8238916502479,24.1111997691655,23.2001306025978,23.6046301910739,14416.5783257508,0.0,1.0
2014-08-08,31.92,32.06,31.56,31.56,6400,24.1338819890801,24.2397323486813,23.8616953501055,23.8616953501055,8464.7799343858,0.0,1.0
2014-08-11,31.82,32.06,31.6885,32.06,8600,24.0582745893649,24.2397323486813,23.9588508587395,24.2397323486813,11374.5480368309,0.0,1.0
2014-08-12,31.32,31.92,31.32,31.72,8000,23.6802375907891,24.1338819890801,23.6802375907891,23.9826671896497,10580.9749179823,0.0,1.0
2014-08-13,32.15,32.73,31.64,31.906,13400,24.3077790084249,24.7463019267729,23.9221812698776,24.1232969531199,17723.1329876203,0.0,1.0
2014-08-14,32.41,32.61,32.31,32.35,4700,24.5043582476844,24.6555730471147,24.4287508479692,24.4589938078553,6216.32276431457,0.0,1.0
2014-08-15,32.56,32.82,31.83,32.82,32100,24.6177693472571,24.8143485865165,24.0658353293364,24.8143485865165,42456.1618584038,0.0,1.0
2014-08-18,33.15,33.3,32.0,32.82,25200,25.0638530055766,25.1772641051493,24.1943679088522,24.8143485865165,33330.0709916441,0.0,1.0
2014-08-19,33.49,33.6999,32.64,32.64,14600,25.3209181646081,25.4796180966103,24.6782552670292,24.6782552670292,19310.2792253176,0.0,1.0
2014-08-20,33.23,33.74,31.9,33.6,32900,25.1243389253487,25.509936663896,24.118760509137,25.4040863042948,43514.259350202,0.0,1.0
2014-08-21,33.26,33.43,32.48,33.3,43800,25.1470211452632,25.275553724779,24.557283427485,25.1772641051493,57930.837675953,0.0,1.0
2014-08-22,34.47,34.49,32.8,33.05,39500,26.0618706818167,26.0769921617598,24.7992271065735,24.9882456058614,52243.5636575375,0.0,1.0
2014-08-25,35.41,35.6336,34.72,34.78,24400,26.7725802391393,26.9416383849024,26.2508891811046,26.2962536209337,32271.9734998458,0.0,1.0
2014-08-26,35.49,35.75,35.2,35.57,24300,26.8330661589114,27.0296453981708,26.6138046997374,26.8935520786835,32139.7113133711,0.0,1.0
2014-08-27,35.42,35.75,35.281,35.281,18200,26.7801409791108,27.0296453981708,26.6750466935067,26.6750466935067,24071.7179384096,0.0,1.0
2014-08-28,35.19,35.74,35.03,35.285,19100,26.6062439597659,27.0220846581993,26.4852721202216,26.6780709894953,25262.0776166826,0.0,1.0
2014-08-29,35.04,35.68,34.67,35.3,21500,26.4928328601932,26.9767202183702,26.2130854812471,26.6894120994526,28436.3700920773,0.0,1.0
2014-09-02,35.52,35.75,34.935,35.33,33900,26.8557483788259,27.0296453981708,26.4134450904922,26.7120943193671,44836.8812149499,0.0,1.0
2014-09-03,35.05,35.73,34.83,35.73,22100,26.5003936001647,27.0145239182278,26.3340573207913,27.0145239182278,29229.943210926,0.0,1.0
2014-09-04,35.68,35.75,35.25,35.45,20700,26.9767202183702,27.0296453981708,26.651608399595,26.8028231990253,27378.2726002791,0.0,1.0
2014-09-05,36.52,36.8,35.22,35.59,28500,27.6118223759776,27.82352309518,26.6289261796804,26.9086735586266,37694.7231453118,0.0,1.0
2014-09-08,36.48,36.81,35.05,36.29,50300,27.5815794160915,27.8310838351515,26.5003936001647,27.4379253566327,66527.8797968135,0.0,1.0
2014-09-09,35.87,36.7603,35.83,36.55,20900,27.120374277829,27.7935069574931,27.0901313179429,27.6345045958921,27642.7969732287,0.0,1.0
2014-09-10,36.67,36.898,35.56,35.99,32000,27.7252334755503,27.8976183469009,26.885991338712,27.2111031574872,42323.8996719291,0.0,1.0
2014-09-11,37.79,38.19,35.72,36.54,119600,28.5720363523601,28.8744659512208,27.0069631782563,27.6269438559206,158185.575023835,0.0,1.0
2014-09-12,35.82,38.43,35.21,37.88,77400,27.0825705779714,29.0559237105372,26.6213654397089,28.6400830121038,102370.932331478,0.0,1.0
2014-09-15,35.57,37.26,35.23,36.09,21900,26.8935520786835,28.1713171338698,26.636486919652,27.2867105572024,28965.4188379765,0.0,1.0
2014-09-16,36.13,36.67,35.4001,35.45,17200,27.3169535170884,27.7252334755503,26.7650951065675,26.8028231990253,22749.0960736619,0.0,1.0
2014-09-17,36.24,37.1,35.5,35.84,30700,27.5362149762624,28.1896682014165,26.9739412708972,27.2322832436326,40403.8100719031,0.18,1.0
2014-09-18,36.62,37.6,36.38,36.57,15700,27.8249501222607,28.5695828672038,27.6425910826829,27.786958655682,20662.5347924716,0.0,1.0
2014-09-19,37.01,37.313,36.22,36.95,34800,28.1212835615748,28.3515118490419,27.5210183896309,28.0756938016804,45799.7586482811,0.0,1.0
2014-09-22,36.79,37.0,35.6,36.59,27600,27.9541211086284,28.1136852682591,27.0499242040547,27.8021552423135,36323.946514154,0.0,1.0
2014-09-23,36.64,36.9799,36.25,36.78,27800,27.8401467088922,28.0984126986944,27.5438132695782,27.9465228153127,36587.1635178797,0.0,1.0
2014-09-24,36.93,36.97,36.52,36.75,12044,28.0604972150489,28.0908903883118,27.7489671891033,27.9237279353654,15850.9279643648,0.0,1.0
2014-09-25,36.56,36.87,36.47,36.53,8123,27.7793603623663,28.0149074551544,27.7109757225246,27.756565482419,10690.5586063215,0.0,1.0
2014-09-26,36.53,36.78,35.92,36.73,12624,27.756565482419,27.9465228153127,27.2930695901585,27.9085313487339,16614.2572751696,0.0,1.0
2014-09-29,34.86,36.26,34.61,35.81,32876,26.4876504986895,27.5514115628939,26.2976931657959,27.2094883636853,43267.6110724393,0.0,1.0
2014-09-30,33.73,34.9,33.57,34.9,26116,25.6290433540102,26.5180436719525,25.5074706609583,26.5180436719525,34370.8763465089,0.0,1.0
2014-10-01,33.28,33.53,32.74,33.53,34594,25.2871201548017,25.4770774876953,24.8768123157514,25.4770774876953,45528.6451344435,0.0,1.0
2014-10-02,33.72,33.98,32.86,33.06,16734,25.6214450606945,25.8190006869039,24.9679918355404,25.1199577018553,22023.3667017338,0.0,1.0
2014-10-03,33.12,33.87,33.12,33.87,18506,25.1655474617497,25.7354194604307,25.1655474617497,25.7354194604307,24355.469354744,0.0,1.0
2014-10-06,33.39,33.5,33.14,33.21,25089,25.3707013812749,25.4542826077481,25.1807440483812,25.2339321015915,33019.2570323771,0.0,1.0
2014-10-07,33.38,33.42,33.13,33.13,13851,25.3631030879591,25.3934962612221,25.1731457550655,25.1731457550655,18229.0935930271,0.0,1.0
2014-10-08,36.13,36.404,33.18,33.18,28821,27.4526337497892,27.6608269866406,25.2111372216442,25.2111372216442,37930.8863218997,0.0,1.0
2014-10-09,35.34,36.2,34.99,36.1,11473,26.8523685778453,27.5058218029994,26.5864283117942,27.429838869842,15099.4434187278,0.0,1.0
2014-10-10,35.51,36.12,35.0,35.22,20116,26.981539564213,27.4450354564735,26.5940266051099,26.7611890580563,26474.3662347362,0.0,1.0
2014-10-13,36.59,36.71,35.38,35.42,17988,27.8021552423135,27.8933347621025,26.8827617511083,26.9131549243713,23673.7373150942,0.0,1.0
2014-10-14,36.6,36.62,35.6,36.62,22195,27.8097535356293,27.8249501222607,27.0499242040547,27.8249501222607,29210.5069884654,0.0,1.0
2014-10-15,35.35,36.6,33.58,36.1,20525,26.859966871161,27.8097535356293,25.5150689542741,27.429838869842,27012.6450073555,0.0,1.0
2014-10-16,34.74,35.8,33.89,34.64,34413,26.3964709789006,27.2018900703696,25.7506160470622,26.3204880457431,45290.4337460716,0.0,1.0
2014-10-17,33.73,35.47,33.58,35.32,30059,25.6290433540102,26.95114639095,25.5150689542741,26.8371719912138,39560.1995749621,0.0,1.0
2014-10-20,32.17,33.89,31.97,33.76,28115,24.4437095967539,25.7506160470622,24.291743730439,25.6518382339575,37001.7302987478,0.0,1.0
2014-10-21,31.78,33.27,31.59,32.46,31075,24.1473761574398,25.2795218614859,24.0030085844407,24.6640601029105,40897.3419538889,0.0,1.0
2014-10-22,32.74,32.79,31.63,31.63,14273,24.8768123157514,24.9148037823301,24.0334017577036,24.0334017577036,18784.4814708884,0.0,1.0
2014-10-23,32.25,34.5172,31.72,33.04,34521,24.5044959432799,26.2271810038257,24.1017863975454,25.1047611152238,45432.5709280836,0.0,1.0
2014-10-24,32.46,32.51,32.06,32.06,22744,24.6640601029105,24.7020515694893,24.3601283702807,24.3601283702807,29933.0376636927,0.0,1.0
2014-10-27,31.96,32.46,31.83,32.19,41595,24.2841454371233,24.6640601029105,24.1853676240186,24.4589061833854,54742.5563498634,0.0,1.0
2014-10-28,33.67,33.73,31.925,31.99,19349,25.5834535941158,25.6290433540102,24.2575514105181,24.3069403170705,25464.9290254479,0.0,1.0
2014-10-29,33.16,33.97,32.41,33.97,18316,25.1959406350127,25.8114023935881,24.6260686363318,25.8114023935881,24105.4132012045,0.0,1.0
2014-10-30,33.88,33.95,32.76,33.21,15594,25.7430177537464,25.7962058069566,24.8920089023829,25.2339321015915,20523.029780497,0.0,1.0
2014-10-31,34.31,34.46,34.102,34.46,23378,26.0697443663235,26.1837187660597,25.911699865356,26.1837187660597,30767.4355655033,0.0,1.0
2014-11-03,34.2,34.94,33.951,34.46,26053,25.9861631398503,26.5484368452155,25.7969656362882,26.1837187660597,34287.9629903352,0.0,1.0
2014-11-04,34.44,34.65,33.93,33.93,10105,26.1685221794282,26.3280863390588,25.7810092203252,25.7810092203252,13299.0391132437,0.0,1.0
2014-11-05,33.57,34.61,33.3,34.61,27158,25.5074706609583,26.2976931657959,25.3023167414332,26.2976931657959,35742.23693592,0.0,1.0
2014-11-06,34.48,34.52,33.008,33.57,32016,26.1989153526912,26.2293085259542,25.0804465766134,25.5074706609583,42135.7779564185,0.0,1.0
2014-11-07,35.22,36.21,33.77,34.76,32782,26.7611890580563,27.5134200963152,25.6594365272732,26.411667565532,43143.8990806883,0.0,1.0
2014-11-10,35.01,35.51,34.492,35.51,18748,26.6016248984257,26.981539564213,26.2080333046701,26.981539564213,24673.9619292521,0.0,1.0
2014-11-11,35.23,35.3,34.72,34.92,18887,26.7687873513721,26.8219754045823,26.3812743922691,26.533240258584,24856.8977468415,0.0,1.0
2014-11-12,35.52,35.71,34.66,35.14,32444,26.9891378575287,27.1335054305279,26.3356846323746,26.7004027115304,42699.0623443917,0.0,1.0
2014-11-13,35.22,35.86,34.868,35.76,18285,26.7611890580563,27.2474798302641,26.4937291333421,27.1714968971066,24064.614565627,0.0,1.0
2014-11-14,34.04,35.09,33.77,35.0,22418,25.8645904467984,26.6624112449517,25.6594365272732,26.5940266051099,29503.9939476196,0.0,1.0
2014-11-17,32.95,34.18,32.5501,33.87,22584,25.0363764753821,25.9709665532188,24.7325207256854,25.7354194604307,29722.464060712,0.0,1.0
2014-11-18,31.73,32.9,31.5101,32.9,22759,24.1093846908611,24.9983850088033,23.9422982208479,24.9983850088033,29952.7789389721,0.0,1.0
2014-11-19,30.65,31.44,30.521,31.34,39806,23.2887690127606,23.8890341847045,23.1907510289874,23.813051251547,52388.0802515365,0.0,1.0
2014-11-20,30.75,30.9847,30.1,30.5,20351,23.364751945918,23.5430838900386,22.8708628803946,23.1747946130244,26783.646214114,0.0,1.0
2014-11-21,29.97,31.28,29.61,31.28,24482,22.7720850672899,23.7674614916525,22.498546507923,23.7674614916525,32220.3934260694,0.0,1.0
2014-11-24,31.46,31.58,30.13,30.18,19584,23.904230771336,23.9954102911249,22.8936577603418,22.9316492269205,25774.2090048257,0.0,1.0
2014-11-25,32.56,32.6897,31.7,31.7,18832,24.740043036068,24.8385929003732,24.0865898109139,24.0865898109139,24784.5130708169,0.0,1.0
2014-11-26,32.06,32.93,32.06,32.75,16105,24.3601283702807,25.0211798887506,24.3601283702807,24.8844106090672,21195.5492250163,0.0,1.0
2014-11-28,31.72,32.4194,31.72,32.35,4856,24.1017863975454,24.6332110320486,24.1017863975454,24.5804788764373,6390.90885046127,0.0,1.0
2014-12-01,30.17,31.47,30.094,31.47,18882,22.9240509336048,23.9118290646517,22.8663039044051,23.9118290646517,24850.3173217483,0.0,1.0
2014-12-02,29.39,30.66,28.99,30.42,21553,22.3313840549766,23.2963673060763,22.0274523223468,23.1140082664984,28365.5804065058,0.0,1.0
2014-12-03,30.28,30.4199,29.14,29.4,26379,23.007632160078,23.1139322835653,22.141426722083,22.3389823482924,34717.0067064082,0.0,1.0
2014-12-04,30.73,31.0399,30.14,30.31,17273,23.3495553592865,23.5850264691415,22.9012560536575,23.0304270400252,22732.7365267747,0.0,1.0
2014-12-05,31.0,31.21,30.4888,30.75,22277,23.5547092788117,23.7142734384423,23.1662845245107,23.364751945918,29318.425959993,0.0,1.0
2014-12-08,31.06,31.3,30.54,30.54,26854,23.6002990387061,23.782658078284,23.2051877862874,23.2051877862874,35342.1470902569,0.0,1.0
2014-12-09,32.13,32.13,29.8437,31.0,18042,24.4133164234909,24.4133164234909,22.676118622712,23.5547092788117,23744.8059061002,0.0,1.0
2014-12-10,31.08,31.89,30.89,31.66,21130,23.6154956253376,24.230957383913,23.4711280523385,24.0561966376509,27808.8764436258,0.0,1.0
2014-12-11,31.56,32.25,31.2481,31.43,17112,23.9802137044934,24.5044959432799,23.7432229359753,23.8814358913887,22520.8468387755,0.0,1.0
2014-12-12,31.71,32.12,30.736,31.17,15450,24.0941881042296,24.4057181301752,23.354114335276,23.6838802651793,20333.5135378144,0.0,1.0
2014-12-15,30.93,31.96,30.8,31.96,18003,23.5015212256014,24.2841454371233,23.4027434124968,24.2841454371233,23693.4785903737,0.0,1.0
2014-12-16,31.17,31.69,30.84,30.9,25121,23.6838802651793,24.0789915175981,23.4331365857597,23.4787263456542,33061.3717529733,0.0,1.0
2014-12-17,31.07,31.22,30.77,31.17,17803,23.7446666117053,23.859301307288,23.5153972205398,23.8210897420938,23295.3032799088,0.18,1.0
2014-12-18,31.46,32.25,31.1,31.1,22294,24.0427168202204,24.6464595502895,23.7675935508219,23.7675935508219,29171.7964007352,0.0,1.0
2014-12-19,31.45,32.09,31.24,31.42,40194,24.0350745071816,24.524182541668,23.8745859333657,24.012147568065,52594.0246044293,0.0,1.0
2014-12-22,31.2,31.4,31.07,31.4,20578,23.8440166812103,23.9968629419873,23.7446666117053,23.9968629419873,26926.4029036659,0.0,1.0
2014-12-23,32.18,32.32,31.23,31.23,8140,24.5929633590176,24.6999557415615,23.8669436203269,23.8669436203269,10651.2255630207,0.0,1.0
2014-12-24,32.0,32.23,31.93,32.12,2655,24.4554017243183,24.6311749242118,24.4019055330464,24.5471094807845,3474.07909948649,0.0,1.0
2014-12-26,32.68,33.28,32.21,32.3,31061,24.9750790109601,25.433617793291,24.6158902981341,24.6846711154838,40643.4542030695,0.0,1.0
2014-12-29,32.14,32.63,32.12,32.49,10430,24.5623941068622,24.9368674457658,24.5471094807845,24.8298750632219,13647.7005678509,0.0,1.0
2014-12-30,33.1,33.71,31.8201,32.05,10599,25.2960561585917,25.7622372539616,24.3179165127494,24.4936132895126,13868.8378061986,0.0,1.0
2014-12-31,32.25,33.1,32.128,33.1,7800,24.6464595502895,25.2960561585917,24.5532233312156,25.2960561585917,10206.3340775874,0.0,1.0
2015-01-02,31.71,33.64,31.63,32.26,10437,24.2337746461917,25.7087410626896,24.1726361418809,24.6541018633284,13656.8600984333,0.0,1.0
2015-01-05,30.41,31.99,29.965,31.64,25458,23.2402739511412,24.4477594112795,22.9001910209124,24.1802784549197,33311.9042240027,0.0,1.0
2015-01-06,29.78,30.96,29.49,30.96,35776,22.7588082296937,23.660601168278,22.5371811515671,23.660601168278,46813.0523025343,0.0,1.0
2015-01-07,29.14,29.55,28.56,29.55,29440,22.2697001952074,22.5830350298002,21.8264460389541,22.5830350298002,38522.3686210478,0.0,1.0
2015-01-08,30.09,30.5,29.13,29.13,22172,22.9957199338981,23.3090547684909,22.2620578821685,22.2620578821685,29012.1588677266,0.0,1.0
2015-01-09,29.79,30.6,29.75,30.22,9605,22.7664505427326,23.3854778988794,22.7358812905772,23.0950700034031,12568.1844634906,0.0,1.0
2015-01-12,29.58,30.35,29.4,29.96,23769,22.6059619689167,23.1944200729081,22.4684003342174,22.896369864393,31101.8403448943,0.0,1.0
2015-01-13,30.21,31.94,29.77,29.77,24820,23.0874276903643,24.4095478460852,22.7511659166549,22.7511659166549,32477.0784366307,0.0,1.0
2015-01-14,31.17,31.3,30.47,30.47,12450,23.8210897420938,23.9204398115988,23.2861278293743,23.2861278293743,16290.8793930722,0.0,1.0
2015-01-15,31.68,31.99,31.3,31.69,15060,24.2108477070751,24.4477594112795,23.9204398115988,24.218490020114,19706.0757959573,0.0,1.0
2015-01-16,31.98,32.0,30.39,31.57,10151,24.4401170982406,24.4554017243183,23.2249893250635,24.1267822636478,13282.6278489218,0.0,1.0
2015-01-20,32.04,32.3799,31.9,32.0,19908,24.4859709764737,24.7457331966642,24.3789785939298,24.4554017243183,26049.7049764885,0.0,1.0
2015-01-21,32.97,33.79,32.34,32.34,18294,25.1967060890867,25.8233757582724,24.7152403676392,24.7152403676392,23937.7789250493,0.0,1.0
2015-01-22,32.62,33.43,31.93,33.43,20804,24.929225132727,25.5482524888738,24.4019055330464,25.5482524888738,27222.1248910421,0.0,1.0
2015-01-23,32.26,32.84,32.01,32.43,7203,24.6541018633284,25.0973560195817,24.4630440373572,24.7840211849888,9425.1569693413,0.0,1.0
2015-01-26,32.27,32.62,31.6117,31.9,13564,24.6617441763672,24.929225132727,24.1586507090198,24.3789785939298,17748.5532600508,0.0,1.0
2015-01-27,32.14,32.92,32.0,32.0,14745,24.5623941068622,25.1584945238925,24.4554017243183,24.4554017243183,19293.896919747,0.0,1.0
2015-01-28,31.32,32.14,31.3024,32.14,11088,23.9357244376765,24.5623941068622,23.9222739667282,24.5623941068622,14508.6964426012,0.0,1.0
2015-01-29,31.41,31.92,31.0,31.3,17559,24.0045052550262,24.3942632200075,23.6911704204334,23.9204398115988,22976.028213892,0.0,1.0
2015-01-30,29.8,32.15,29.77,31.09,19665,22.7740928557714,24.570036419901,22.7511659166549,23.759951237783,25731.7384148406,0.0,1.0
2015-02-02,31.0,31.9,29.94,30.2,42056,23.6911704204334,24.3789785939298,22.8810852383153,23.0797853773254,55030.459739361,0.0,1.0
2015-02-03,31.02,31.5199,30.9101,30.96,11879,23.7064550465111,24.0884942753231,23.6224660262141,23.660601168278,15543.723398418,0.0,1.0
2015-02-04,30.53,31.026,30.2,30.98,15395,23.3319817076074,23.7110404343344,23.0797853773254,23.6758857943557,20144.424759546,0.0,1.0
2015-02-05,31.0,31.315,29.97,30.06,15896,23.6911704204334,23.9319032811571,22.9040121774319,22.9727929947815,20799.9854483755,0.0,1.0
2015-02-06,30.9,31.248,30.63,30.99,19840,23.6147472900449,23.8806997837968,23.4084048379959,23.6835281073945,25960.7266794018,0.0,1.0
2015-02-09,30.75,31.3,30.44,30.98,28468,23.5001125944621,23.9204398115988,23.2632008902578,23.6758857943557,37250.5023744563,0.0,1.0
2015-02-10,31.0,31.23,30.77,31.0,18310,23.6911704204334,23.8669436203269,23.5153972205398,23.6911704204334,23958.714994952,0.0,1.0
2015-02-11,31.02,31.189,30.76,31.0,18761,23.7064550465111,23.8356101368676,23.507754907501,23.6911704204334,24548.8504653355,0.0,1.0
2015-02-12,31.0,31.41,31.0,31.24,13989,23.6911704204334,24.0045052550262,23.6911704204334,23.8745859333657,18304.6676168423,0.0,1.0
2015-02-13,31.0,31.33,31.0,31.28,16555,23.6911704204334,23.9433667507154,23.6911704204334,23.9051551855211,21662.2898274948,0.0,1.0
2015-02-17,31.25,31.5,30.41,31.23,18200,23.8822282464046,24.0732860723758,23.2402739511412,23.8669436203269,23814.7795143706,0.0,1.0
2015-02-18,30.93,31.41,30.93,31.36,7433,23.6376742291614,24.0045052550262,23.6376742291614,23.9662936898319,9726.11297419325,0.0,1.0
2015-02-19,31.23,31.408,31.09,31.09,9131,23.8669436203269,24.0029767924184,23.759951237783,23.759951237783,11947.9533926219,0.0,1.0
2015-02-20,31.02,31.37,30.93,31.37,18126,23.7064550465111,23.9739360028708,23.6376742291614,23.9739360028708,23717.9501910704,0.0,1.0
2015-02-23,30.65,30.99,30.48,30.93,16000,23.4236894640736,23.6835281073945,23.2937701424132,23.6376742291614,20936.0699027434,0.0,1.0
2015-02-24,30.44,30.75,30.18,30.44,10888,23.2632008902578,23.5001125944621,23.0645007512477,23.2632008902578,14246.9955688169,0.0,1.0
2015-02-25,30.18,30.77,30.18,30.46,12830,23.0645007512477,23.5153972205398,23.0645007512477,23.2784855163355,16788.1110532624,0.0,1.0
2015-02-26,30.39,30.689,30.28,30.45,10446,23.2249893250635,23.4534944849251,23.1409238816362,23.2708432032966,13668.6366377536,0.0,1.0
2015-02-27,29.85,30.6495,29.8,30.52,11922,22.8123044209657,23.4233073484217,22.7740928557714,23.3243393945686,15599.9890862817,0.0,1.0
2015-03-02,30.0,30.146,29.85,29.96,8525,22.9269391165484,23.0385168869156,22.8123044209657,22.896369864393,11154.9997450555,0.0,1.0
2015-03-03,29.73,29.9999,29.68,29.87,12118,22.7205966644995,22.926862693418,22.6823850993052,22.8275890470434,15856.4559425903,0.0,1.0
2015-03-04,29.91,30.0,29.69,29.69,17349,22.8581582991988,22.9269391165484,22.6900274123441,22.6900274123441,22701.2422964184,0.0,1.0
2015-03-05,30.02,30.42,29.89,29.89,14722,22.9422237426261,23.2479162641801,22.8428736731211,22.8428736731211,19263.8013192618,0.0,1.0
2015-03-06,29.9,30.094,29.89,30.0,14984,22.8505159861599,22.9987768591136,22.8428736731211,22.9269391165484,19606.6294639192,0.0,1.0
2015-03-09,30.33,30.42,30.08,30.09,15877,23.1791354468304,23.2479162641801,22.9880776208592,22.9957199338981,20775.1238653661,0.0,1.0
2015-03-10,30.1,30.6,29.96,30.3,18046,23.0033622469369,23.3854778988794,22.896369864393,23.1562085077139,23613.2698415567,0.0,1.0
2015-03-11,29.91,30.05,29.8133,29.8601,10678,22.8581582991988,22.9651506817427,22.7842571321131,22.8200231571349,13972.2096513434,0.0,1.0
2015-03-12,30.28,30.6,30.0,30.17,17184,23.1409238816362,23.3854778988794,22.9269391165484,23.0568584382089,22485.3390755464,0.0,1.0
2015-03-13,30.12,30.6,30.0,30.48,15151,23.0186468730146,23.3854778988794,22.9269391165484,23.2937701424132,19825.1496935291,0.0,1.0
2015-03-16,29.93,30.4,29.92,30.39,19203,22.8734429252765,23.2326316381024,22.8658006122376,23.2249893250635,25127.2093963988,0.0,1.0
2015-03-17,29.95,30.0124,29.7,29.96,12295,22.8887275513542,22.9364155847166,22.6976697253829,22.896369864393,16088.0612158894,0.0,1.0
2015-03-18,30.05,30.05,29.59,29.59,16910,23.102712316442,23.102712316442,22.7490601478708,22.7490601478708,21995.0581143824,0.18,1.0
2015-03-19,30.12,30.2701,29.9501,30.06,9281,23.1565289507897,23.2719271910126,23.025908291137,23.1104004070631,12071.9180579293,0.0,1.0
2015-03-20,30.34,30.3499,30.132,30.17,19424,23.3256669444542,23.3332781541691,23.1657546595351,23.1949694038953,25265.0507873309,0.0,1.0
2015-03-23,30.18,30.58,30.1,30.14,17296,23.2026574945164,23.5101811193609,23.1411527695475,23.171905132032,22497.1333617007,0.0,1.0
2015-03-24,30.6,30.75,30.0792,30.16,8133,23.5255573006031,23.6408786599198,23.1251615410556,23.1872813132742,10578.699446734,0.0,1.0
2015-03-25,30.13,30.75,30.02,30.53,14618,23.1642170414108,23.6408786599198,23.0796480445786,23.4717406662553,19013.8237442959,0.0,1.0
2015-03-26,30.34,30.65,30.15,30.15,16023,23.3256669444542,23.5639977537087,23.1795932226531,23.1795932226531,20841.3256160112,0.0,1.0
2015-03-27,30.19,30.636,29.82,30.37,17646,23.2103455851375,23.5532344268391,22.9258862321564,23.3487312163175,22952.3829382846,0.0,1.0
2015-03-30,30.19,30.44,29.8,30.2,17762,23.2103455851375,23.4025478506653,22.9105100509141,23.2180336757586,23103.2656550953,0.0,1.0
2015-03-31,31.29,31.29,29.98,30.05,17120,24.0560355534599,24.0560355534599,23.0488956820942,23.102712316442,22268.2078603328,0.0,1.0
2015-04-01,31.12,31.9899,30.51,31.23,11228,23.9253380129009,24.5941250160315,23.4563644850131,24.0099070097332,14604.4064168118,0.0,1.0
2015-04-02,30.94,31.33,30.61,30.99,36204,23.7869523817209,24.0867879159443,23.5332453912242,23.8253928348265,47091.0162018393,0.0,1.0
2015-04-06,31.08,31.09,30.62,30.92,16372,23.8945856504165,23.9022737410376,23.5409334818453,23.7715762004787,21295.2744795192,0.0,1.0
2015-04-07,31.34,31.6818,30.818,31.09,13737,24.0944760065654,24.357254943995,23.6931576761434,23.9022737410376,17867.8955243804,0.0,1.0
2015-04-08,32.5,32.6,31.37,31.39,28188,24.9862945186144,25.0631754248255,24.1175402784288,24.132916459671,36664.5001849919,0.0,1.0
2015-04-09,32.46,32.755,32.28,32.5,19402,24.95554215613,25.1823408294528,24.81715652495,24.9862945186144,25236.4350996598,0.0,1.0
2015-04-10,32.3,32.77,31.99,32.63,16056,24.8325327061922,25.1938729653845,24.5942018969377,25.0862396966889,20884.2491475177,0.0,1.0
2015-04-13,32.88,32.99,32.13,32.13,15042,25.2784419622167,25.3630109590489,24.7018351656333,24.7018351656333,19565.3260885003,0.0,1.0
2015-04-14,32.57,32.79,32.32,32.68,15235,25.0401111529622,25.2092491466267,24.8479088874344,25.1246801497944,19816.3637121595,0.0,1.0
2015-04-15,32.98,32.98,32.46,32.46,14666,25.3553228684278,25.3553228684278,24.95554215613,24.95554215613,19076.2579719416,0.0,1.0
2015-04-16,32.67,32.95,32.55,32.67,7702,25.1169920591733,25.3322585965645,25.02473497172,25.1169920591733,10018.0921109979,0.0,1.0
2015-04-17,32.41,32.81,32.3203,32.49,20971,24.9171017030244,25.2246253278689,24.848139530153,24.9786064279933,27277.2539158317,0.0,1.0
2015-04-20,33.05,33.09,32.48,32.54,13032,25.4091395027756,25.43989186526,24.9709183373722,25.0170468810989,16950.8928058328,0.0,1.0
2015-04-21,34.87,35.1,33.9317,33.95,35235,26.808371995818,26.9851980801036,26.086998452839,26.1010676586757,45830.6252312398,0.0,1.0
2015-04-22,35.7,35.999,34.79,35.08,22415,27.4464835173703,27.6763574269416,26.7468672708491,26.9698218988614,29155.4835975093,0.0,1.0
2015-04-23,35.95,35.96,35.22,35.69,36202,27.6386857828981,27.6463738735192,27.0774551675569,27.4387954267492,47088.4147756874,0.0,1.0
2015-04-24,35.41,35.91,35.2,35.91,25803,27.2235288893581,27.6079334204137,27.0620789863147,27.6079334204137,33562.2994988415,0.0,1.0
2015-04-27,35.56,35.88,35.04,35.2,51643,27.3388502486747,27.5848691485503,26.9390695363769,27.0620789863147,67172.7253814935,0.0,1.0
2015-04-28,36.06,36.28,35.22,35.45,61085,27.7232547797303,27.8923927733948,27.0774551675569,27.2542812518425,79454.0582446513,0.0,1.0
2015-04-29,36.26,36.53,35.9,36.11,16729,27.8770165921526,28.0845950389226,27.6002453297925,27.7616952328359,21759.6290476348,0.0,1.0
2015-04-30,36.01,36.73,35.86,36.26,24005,27.6848143266248,28.2383568513449,27.5694929673081,27.8770165921526,31223.6173882762,0.0,1.0
2015-05-01,36.01,36.24,35.5601,36.24,22799,27.6848143266248,27.8616404109104,27.3389271295809,27.8616404109104,29654.9574186756,0.0,1.0
2015-05-04,36.21,36.25,36.01,36.25,18976,27.838576139047,27.8693285015315,27.6848143266248,27.8693285015315,24682.3313293035,0.0,1.0
2015-05-05,35.41,35.98,34.99,35.98,22429,27.2235288893581,27.6617500547614,26.9006290832713,27.6617500547614,29173.6935805726,0.0,1.0
2015-05-06,35.06,35.91,35.01,35.52,22068,26.9544457176191,27.6079334204137,26.9160052645136,27.3080978861903,28704.1361601533,0.0,1.0
2015-05-07,36.58,36.67,35.06,35.06,51108,28.1230354920282,28.1922283076182,26.9544457176191,26.9544457176191,66476.8438858579,0.0,1.0
2015-05-08,36.35,36.63,35.893,36.63,44717,27.9462094077426,28.1614759451337,27.5948636663578,28.1614759451337,58163.9866174358,0.0,1.0
2015-05-11,37.42,37.84,36.01,36.15,22871,28.7688351042016,29.0917349102883,27.6848143266248,27.7924475953203,29748.6087601444,0.0,1.0
2015-05-12,37.11,37.27,36.67,36.98,21190,28.5305042949471,28.6535137448849,28.1922283076182,28.4305591168727,27562.1100794657,0.0,1.0
2015-05-13,36.96,37.11,36.82,37.08,8432,28.4151829356304,28.5305042949471,28.3075496669349,28.5074400230838,10967.6126564443,0.0,1.0
2015-05-14,36.67,37.0,36.5001,36.77,7027,28.1922283076182,28.4459352981149,28.0616076479655,28.2691092138293,9140.11078472888,0.0,1.0
2015-05-15,36.75,36.75,36.52,36.67,5691,28.2537330325871,28.2537330325871,28.0769069483015,28.1922283076182,7402.35811525431,0.0,1.0
2015-05-18,37.02,37.33,36.39,36.39,31871,28.4613114793571,28.6996422886116,27.976961770227,27.976961770227,41455.0264437305,0.0,1.0
2015-05-19,36.9,37.0,36.9,37.0,6564,28.3690543919038,28.4459352981149,28.3690543919038,28.4459352981149,8537.88063056217,0.0,1.0
2015-05-20,36.7,37.0,36.31,36.66,13658,28.2152925794815,28.4459352981149,27.9154570452581,28.1845402169971,17765.13919138,0.0,1.0
2015-05-21,36.2,36.6699,36.0901,36.0901,6748,27.8308880484259,28.192151426712,27.7463959324999,27.7463959324999,8777.21183653772,0.0,1.0
2015-05-22,35.91,36.2529,35.65,36.2,17138,27.6079334204137,27.8715580478116,27.4080430642647,27.8308880484259,22291.6206956999,0.0,1.0
2015-05-26,36.54,36.74,35.81,35.91,22917,28.0922831295437,28.246044941966,27.5310525142025,27.6079334204137,29808.4415616383,0.0,1.0
2015-05-27,36.76,36.77,36.14,36.77,15106,28.2614211232082,28.2691092138293,27.7847595046992,28.2691092138293,19648.5717253614,0.0,1.0
2015-05-28,37.53,37.77,36.65,36.75,17316,28.8534041010338,29.0379182759405,28.176852126376,28.2537330325871,22523.1476232198,0.0,1.0
2015-05-29,37.77,37.77,37.06,37.44,10885,29.0379182759405,29.0379182759405,28.4920638418416,28.7842112854438,14158.2618317595,0.0,1.0
2015-06-01,37.35,38.0,37.35,37.77,52150,28.7150184698538,29.2147443602261,28.7150184698538,29.0379182759405,67832.1869110021,0.0,1.0
2015-06-02,37.49,37.97,37.25,37.26,28078,28.8226517385494,29.1916800883628,28.6381375636427,28.6458256542638,36521.4217466369,0.0,1.0
2015-06-03,37.41,37.94,37.101,37.4,25291,28.7611470135805,29.1686158164994,28.5235850133881,28.7534589229594,32896.3344039531,0.0,1.0
2015-06-04,37.11,37.42,36.96,37.42,38634,28.5305042949471,28.7688351042016,28.4151829356304,28.7688351042016,50251.7489764076,0.0,1.0
2015-06-05,37.05,37.45,36.88,37.14,19136,28.4843757512204,28.7918993760649,28.3536782106615,28.5535685668105,24890.4454214561,0.0,1.0
2015-06-08,37.77,38.39,37.14,37.26,27017,29.0379182759405,29.5145798944495,28.5535685668105,28.6458256542638,35141.3651730497,0.0,1.0
2015-06-09,37.49,37.75,37.38,37.75,4641,28.8226517385494,29.0225420946983,28.7380827417171,29.0225420946983,6036.6093855026,0.0,1.0
2015-06-10,37.4,37.73,37.31,37.56,16797,28.7534589229594,29.0071659134561,28.6842661073694,28.8764683728972,21848.0775367996,0.0,1.0
2015-06-11,37.4,37.46,37.2651,37.45,7758,28.7534589229594,28.799587466686,28.6497465804806,28.7918993760649,10090.9320432513,0.0,1.0
2015-06-12,37.93,38.0,37.4,37.4,22876,29.1609277258783,29.2147443602261,28.7534589229594,28.7534589229594,29755.1123255241,0.0,1.0
2015-06-15,39.62,40.0,37.59,37.59,28611,30.4602150408463,30.7523624844485,28.8995326447605,28.8995326447605,37214.7018161204,0.0,1.0
2015-06-16,44.0,44.09,37.1,39.96,59709,33.8275987328934,33.8967915484834,28.522816204326,30.7216101219641,77664.2770521384,0.0,1.0
2015-06-17,43.775,43.99,40.06,43.9,41423,33.7930023250984,33.9589759515951,30.9251324533053,33.8894986195732,53658.79620744,0.18,1.0
2015-06-18,45.18,45.25,43.54,43.54,61852,34.8776206749959,34.9316585999018,33.6115892914856,33.6115892914856,80122.2476166038,0.0,1.0
2015-06-19,40.31,46.1047,38.62,45.81,73879,31.1181250422551,35.5914616630031,29.8134951409549,35.3639619991492,95701.8614057276,0.0,1.0
2015-06-22,42.06,43.98,41.52,42.43,75881,32.4690731649032,33.9512562480371,32.0522091727718,32.7547021965488,98295.2252375916,0.0,1.0
2015-06-23,42.04,42.21,41.233,42.0,12657,32.4536337577872,32.584868718273,31.8306536806575,32.4227549435553,16395.7073026475,0.0,1.0
2015-06-24,42.1,42.56,41.26,41.61,17091,32.4999519791351,32.8550583428027,31.851496880264,32.1216865047937,22139.4511740183,0.0,1.0
2015-06-25,42.25,42.45,41.6,42.4,24484,32.615747532505,32.7701416036648,32.1139668012357,32.7315430858748,31716.243785891,0.0,1.0
2015-06-26,41.56,42.54,41.45,42.48,109423,32.0830879870037,32.8396189356867,31.9981712478658,32.7933007143387,141745.080206811,0.0,1.0
2015-06-29,43.34,43.79,41.8,41.94,47843,33.4571952203258,33.8045818804354,32.2683608723955,32.3764367222073,61975.1777262042,0.0,1.0
2015-06-30,43.09,43.5,42.641,43.5,36736,33.2642026313761,33.5807104772537,32.9175879416224,33.5807104772537,47587.3195441305,0.0,1.0
2015-07-01,43.14,43.39,42.5,43.09,27104,33.302801149166,33.4957937381158,32.8087401214547,33.2642026313761,35110.1564929256,0.0,1.0
2015-07-02,41.61,42.9,41.61,42.9,29635,32.1216865047937,33.1175282637743,32.1216865047937,33.1175282637743,38388.7797988432,0.0,1.0
2015-07-06,41.72,41.9,40.17,41.14,40887,32.2066032439316,32.3455579079754,31.0100491924432,31.7588604375682,52964.4690276802,0.0,1.0
2015-07-07,41.85,41.9,41.05,41.43,24255,32.3069593901854,32.3455579079754,31.6893831055463,31.9827318407499,31419.6002706578,0.0,1.0
2015-07-08,41.3,41.71,40.82,41.71,24617,31.882375694496,32.1988835403736,31.5118299237125,32.1988835403736,31888.5301943015,0.0,1.0
2015-07-09,41.72,41.99,41.29,41.29,32378,32.2066032439316,32.4150352399973,31.874655990938,31.874655990938,41942.0250489943,0.0,1.0
2015-07-10,42.63,42.89,41.43,42.0,43146,32.9090962677086,33.1098085602163,31.9827318407499,32.4227549435553,55890.7471976005,0.0,1.0
2015-07-13,43.87,44.9375,42.52,42.52,47027,33.8663395088993,34.6904178637146,32.8241795285707,32.8241795285707,60918.1423182116,0.0,1.0
2015-07-14,44.35,44.84,43.82,44.29,56489,34.2368852796828,34.6151507540242,33.8277409911093,34.1905670583348,73175.0896594181,0.0,1.0
2015-07-15,44.68,44.88,44.22,44.5,38325,34.4916354970964,34.6460295682562,34.1365291334289,34.3526808330526,49645.6887393511,0.0,1.0
2015-07-16,44.02,44.95,43.83,44.68,33140,33.9821350622691,34.7000674931621,33.8354606946673,34.4916354970964,42929.1095843991,0.0,1.0
2015-07-17,44.6,44.66,43.32,43.91,24479,34.4298778686325,34.4761960899804,33.4417558132099,33.8972183231312,31709.7668532439,0.0,1.0
2015-07-20,42.2,44.45,42.02,44.16,72287,32.577149014715,34.3140823152626,32.4381943506712,34.0902109120809,93639.6060509191,0.0,1.0
2015-07-21,42.45,42.85,41.7645,42.51,29357,32.7701416036648,33.0789297459844,32.2409559247646,32.8164598250127,38028.6623436694,0.0,1.0
2015-07-22,42.76,43.0,42.32,42.6,22434,33.0094524139624,33.1947252993542,32.6697854574109,32.8859371570346,29060.7014006159,0.0,1.0
2015-07-23,41.15,42.79,40.89,42.79,38718,31.7665801411262,33.0326115246364,31.5658678486184,33.0326115246364,50154.7756454062,0.0,1.0
2015-07-24,41.4,41.75,40.76,40.88,25203,31.9595727300759,32.2297623546055,31.4655117023646,31.5581481450604,32647.6267005314,0.0,1.0
2015-07-27,39.41,40.98,39.01,40.98,38127,30.423351722036,31.6353451806403,30.1145635797164,31.6353451806403,49389.2022065294,0.0,1.0
2015-07-28,40.01,40.24,38.73,39.5,35179,30.8865339355154,31.0640871173491,29.8984118800927,30.4928290540579,45570.4027178507,0.0,1.0
2015-07-29,39.28,39.71,38.7575,39.09,30688,30.3229955757822,30.6549428287757,29.9196410648772,30.1763212081804,39752.8218143041,0.0,1.0
2015-07-30,39.88,40.24,39.2,39.27,36525,30.7861777892615,31.0640871173491,30.2612379473182,30.3152758722242,47313.9929864266,0.0,1.0
2015-07-31,39.92,40.22,39.43,39.75,26932,30.8170566034935,31.0486477102332,30.438791129152,30.6858216430077,34887.3500098683,0.0,1.0
2015-08-03,39.2,39.92,39.12,39.92,51332,30.2612379473182,30.8170566034935,30.1994803188543,30.8170566034935,66494.7813272896,0.0,1.0
2015-08-04,40.65,41.13,39.24,39.47,28754,31.3805949632267,31.7511407340102,30.2921167615502,30.4696699433839,37247.5442664397,0.0,1.0
2015-08-05,40.79,41.48,39.68,40.99,31490,31.4886708130385,32.0213303585398,30.6317837181017,31.6430648841983,40791.721810885,0.0,1.0
2015-08-06,40.71,41.24,40.16,41.06,35194,31.4269131845746,31.8360574731481,31.0023294888852,31.6971028091043,45589.8335157918,0.0,1.0
2015-08-07,40.29,40.92,40.15,40.67,12166,31.1026856351391,31.5890269592924,30.9946097853272,31.3960343703427,15759.6725167109,0.0,1.0
2015-08-10,39.89,40.19,39.53,39.99,42211,30.7938974928195,31.0254885995592,30.5159881647319,30.8710945283994,54679.5607926092,0.0,1.0
2015-08-11,39.81,40.17,39.48,39.99,19006,30.7321398643556,31.0100491924432,30.4773896469419,30.8710945283994,24620.116377824,0.0,1.0
2015-08-12,39.97,40.42,38.9,39.53,23137,30.8556551212834,31.2030417813929,30.0296468405786,30.5159881647319,29971.3581307858,0.0,1.0
2015-08-13,41.17,41.6,39.31,39.72,22763,31.7820195482421,32.1139668012357,30.3461546864561,30.6626625323337,29486.8835687893,0.0,1.0
2015-08-14,40.54,41.31,40.18,41.27,17849,31.2956782240888,31.890095398054,31.0177688960012,31.859216583822,23121.3541633053,0.0,1.0
2015-08-17,41.69,41.805,39.82,40.18,30571,32.1834441332576,32.2722207241745,30.7398595679136,31.0177688960012,39601.261590364,0.0,1.0
2015-08-18,41.59,41.71,40.85,41.44,30883,32.1062470976777,32.1988835403736,31.5349890343865,31.9904515443078,40005.4221875376,0.0,1.0
2015-08-19,33.6,39.99,33.302,39.99,129148,25.9382039548442,30.8710945283994,25.7081567888161,30.8710945283994,167296.579499275,0.0,1.0
2015-08-20,32.205,34.01,32.06,34.01,61122,24.8613053085047,26.2547118007218,24.7493696069138,26.2547118007218,79176.61545014,0.0,1.0
2015-08-21,30.45,31.97,30.45,31.58,57240,23.5064973340776,24.6798922748919,23.5064973340776,24.3788238361304,74147.9249429993,0.0,1.0
2015-08-24,29.28,30.33,27.25,29.14,80666,22.6032920177928,23.4138608913817,21.036192195521,22.495216167981,104493.649780783,0.0,1.0
2015-08-25,31.24,32.04,30.0,30.24,49115,24.1163539151587,24.7339301997979,23.159110673968,23.3443835593598,63622.9093916041,0.0,1.0
2015-08-26,31.09,32.3,30.24,32.02,25986,24.0005583617889,24.9346424923056,23.3443835593598,24.7184907926819,33661.9143530535,0.0,1.0
2015-08-27,31.4,32.06,30.4101,31.15,23303,24.2398691720865,24.7493696069138,23.4756957168812,24.0468765831368,30186.3922946667,0.0,1.0
2015-08-28,32.15,32.42,31.42,31.45,20329,24.8188469389357,25.0272789350015,24.2553085792025,24.2784676898765,26333.9127562236,0.0,1.0
2015-08-31,30.8,32.5,30.69,32.15,50539,23.7766869586072,25.0890365634654,23.6917702194693,24.8188469389357,65467.5398094732,0.0,1.0
2015-09-01,30.55,31.06,30.2,30.2,35718,23.5836943696575,23.9773992511149,23.3135047451278,23.3135047451278,46268.6160571986,0.0,1.0
2015-09-02,31.14,31.96,30.8,30.9,25675,24.0391568795788,24.672172571334,23.7766869586072,23.8538839941871,33259.0491424094,0.0,1.0
2015-09-03,31.33,32.1,31.01,31.06,21385,24.1858312471806,24.7802484211458,23.938800733325,23.9773992511149,27701.8409312726,0.0,1.0
2015-09-04,30.57,31.2913,30.52,31.23,15756,23.5991337767734,24.1559559944112,23.5605352589835,24.1086342116007,20410.1101572659,0.0,1.0
2015-09-08,30.29,31.096,30.12,31.03,27148,23.3829820771497,24.0051901839237,23.2517471166639,23.9542401404409,35167.1535002193,0.0,1.0
2015-09-09,29.64,30.6,29.62,30.6,30973,22.8812013458804,23.6222928874474,22.8657619387644,23.6222928874474,40122.0069751839,0.0,1.0
2015-09-10,29.7,30.2,29.5,29.8,27330,22.9275195672284,23.3135047451278,22.7731254960686,23.0047166028083,35402.9138485704,0.0,1.0
2015-09-11,28.21,29.79,27.92,29.47,53335,21.7772837370879,22.9969968992503,21.5534123339063,22.7499663853946,69089.4405456828,0.0,1.0
2015-09-14,28.45,28.6,27.77,28.29,26470,21.9625566224797,22.0783521758495,21.4376167805364,21.8390413655519,34288.8814332843,0.0,1.0
2015-09-15,29.77,30.09,28.54,28.6,30662,22.9815574921343,23.2285880059899,22.0320339545016,22.0783521758495,39719.1417645396,0.0,1.0
2015-09-16,29.98,30.1681,29.71,29.93,21971,23.1436712668521,23.2888788907778,22.9352392707863,23.1050727490621,28460.9374375024,0.0,1.0
2015-09-17,31.74,32.25,29.8176,30.054,51255,24.5023390930582,24.8960439745156,23.0183032810703,23.2007970731812,66395.0365645254,0.0,1.0
2015-09-18,30.47,31.8,30.31,31.52,38371,23.5219367411935,24.5486573144061,23.3984214842657,24.3325056147824,49705.2765197036,0.0,1.0
2015-09-21,30.04,31.07,29.7,30.57,33216,23.1899894882,23.9851189546729,22.9275195672284,23.5991337767734,43027.5589606336,0.0,1.0
2015-09-22,29.35,30.02,28.69,29.85,36810,22.6573299426987,23.174550081084,22.1478295078714,23.0433151205982,47683.1781473063,0.0,1.0
2015-09-23,29.61,29.86,28.87,29.02,56302,22.9969968992503,23.1911626954277,22.4222661425652,22.5387656202716,72492.1704909369,0.18,1.0
2015-09-24,31.09,31.26,28.9,29.42,40486,24.1464584126204,24.278491154021,22.4455660381065,22.8494308941554,52128.1306968861,0.0,1.0
2015-09-25,30.3,31.35,30.06,31.35,36467,23.5328944966999,24.3483908406449,23.3464953323696,24.3483908406449,46953.4293860431,0.0,1.0
2015-09-28,29.75,30.34,29.57,30.2,29942,23.1057297451096,23.5639610240882,22.9659303718619,23.4552281782289,38552.1041675187,0.0,1.0
2015-09-29,29.35,29.92,29.2067,29.92,13929,22.7950644712258,23.2377624865102,22.6837686368569,23.2377624865102,17934.4151676363,0.0,1.0
2015-09-30,31.25,31.698,29.46,29.77,34740,24.2707245221739,24.6186696289238,22.8804974215438,23.1212630088038,44729.8142669027,0.0,1.0
2015-10-01,30.93,31.23,30.31,31.13,35748,24.0221923030669,24.2551912584798,23.540661128547,24.1775249400088,46027.6741627298,0.0,1.0
2015-10-02,30.98,31.01,30.31,30.76,35324,24.0610254623024,24.0843253578437,23.540661128547,23.8901595616663,45481.7489684533,0.0,1.0
2015-10-05,32.9,33.12,31.07,31.07,43648,25.5522187769447,25.7230846775808,24.1309251489262,24.1309251489262,56199.3935843917,0.0,1.0
2015-10-06,32.73,33.55,31.8217,33.0,54128,25.4201860355441,26.0570498470059,24.7147428648724,25.6298850954157,69693.0163108494,0.0,1.0
2015-10-07,34.96,35.27,32.99,32.99,74405,27.1521449374464,27.3929105247064,25.6221184635686,25.6221184635686,95800.8586795882,0.0,1.0
2015-10-08,35.68,35.82,34.82,34.82,29273,27.7113424304373,27.8200752762967,27.0434120915871,27.0434120915871,37690.7269152286,0.0,1.0
2015-10-09,36.15,36.59,35.8,35.89,44657,28.0763741272508,28.418105928523,27.8045420126025,27.8744416992263,57498.5410396394,0.0,1.0
2015-10-12,35.31,36.95,35.02,36.4,32417,27.4239770520948,28.6977046750185,27.198744728529,28.2705399234282,41738.8137331659,0.0,1.0
2015-10-13,34.33,35.4726,34.26,34.95,58957,26.6628471310794,27.5502624859286,26.6084807081497,27.1443783055993,75910.6407522677,0.0,1.0
2015-10-14,33.43,34.33,33.385,34.23,39234,25.9638502648408,26.6628471310794,25.9289004215289,26.5851808126085,50516.1063024657,0.0,1.0
2015-10-15,33.86,33.99,32.38,33.69,33070,26.2978154342659,26.3987816482782,25.1483539208958,26.1657826928653,42579.5900347286,0.0,1.0
2015-10-16,33.7,34.02,33.32,33.85,34296,26.1735493247124,26.4220815438195,25.8784173145228,26.2900488024188,44158.1378842168,0.0,1.0
2015-10-19,33.5,34.02,33.35,33.67,26136,26.0182166877705,26.4220815438195,25.901717210064,26.1502494291711,33651.6530132345,0.0,1.0
2015-10-20,42.28,42.45,35.31,35.51,198760,32.8373194495205,32.9693521909211,27.4239770520948,27.5793096890367,255915.310411329,0.0,1.0
2015-10-21,42.02,44.4,41.6,42.31,62579,32.635387021496,34.4838454011047,32.309188483918,32.8606193450618,80574.1809731865,0.0,1.0
2015-10-22,41.46,42.38,40.61,42.37,50710,32.2004556380586,32.9149857679914,31.5402919310555,32.9072191361443,65292.1382117051,0.0,1.0
2015-10-23,43.68,44.0,41.7,41.8,38013,33.9246479081139,34.1731801272209,32.3868548023889,32.4645211208599,48943.9962500797,0.0,1.0
2015-10-26,44.39,44.615,42.8,43.58,41639,34.4760787692577,34.6508279858173,33.2411843055694,33.8469815896429,53612.6867086804,0.0,1.0
2015-10-27,44.43,45.08,43.7,43.7,47871,34.507145296646,35.0119763667073,33.9401811718081,33.9401811718081,61636.7570170092,0.0,1.0
2015-10-28,45.26,46.28,44.23,44.39,59903,35.151775739955,35.9439721883587,34.3518126597041,34.4760787692577,77128.6719640261,0.0,1.0
2015-10-29,42.51,45.39,42.16,45.39,56540,33.0159519820037,35.2527419539672,32.7441198673553,35.2527419539672,72798.6096330073,0.0,1.0
2015-10-30,43.49,44.37,42.5,42.62,64492,33.777081903019,34.4605455055635,33.0081853501566,33.1013849323217,83037.2821445333,0.0,1.0
2015-11-02,43.97,44.8599,43.5301,43.88,42585,34.1498802316796,34.8410327997527,33.8082260967259,34.0799805450558,54830.717920439,0.0,1.0
2015-11-03,43.86,44.07,43.6345,43.97,38586,34.0644472813616,34.2275465501506,33.8893097332096,34.1498802316796,49681.7677980053,0.0,1.0
2015-11-04,43.18,44.0,43.072,44.0,27812,33.5363163157591,34.1731801272209,33.4524366918104,34.1731801272209,35809.6026019314,0.0,1.0
2015-11-05,43.93,44.03,42.96,43.11,38970,34.1188137042912,34.1964800227622,33.365450415123,33.4819498928294,50176.1906154634,0.0,1.0
2015-11-06,44.75,44.76,42.88,43.92,62466,34.7556775157531,34.7634441476002,33.3033173603462,34.1110470724442,80428.6867586742,0.0,1.0
2015-11-09,44.63,44.875,43.0901,44.53,52034,34.662477933588,34.8527604138418,33.4664942954537,34.584811615117,66996.8668843986,0.0,1.0
2015-11-10,45.82,45.88,44.27,44.3,38359,35.5867071233923,35.6333069144749,34.3828791870925,34.4061790826338,49389.4918095602,0.0,1.0
2015-11-11,44.47,45.82,44.39,45.82,28904,34.5382118240344,35.5867071233923,34.4760787692577,35.5867071233923,37215.6174890776,0.0,1.0
2015-11-12,43.69,44.56,43.17,44.27,43812,33.932414539961,34.6081115106583,33.528549683912,34.3828791870925,56410.5533293476,0.0,1.0
2015-11-13,43.9,45.1899,42.07,43.49,35977,34.09551380875,35.0973316507068,32.6742201807315,33.777081903019,46322.525270016,0.0,1.0
2015-11-16,45.68,45.8299,43.46,43.46,43126,35.477974277533,35.594396088921,33.7537820074778,33.7537820074778,55527.2875669097,0.0,1.0
2015-11-17,45.58,45.89,44.74,45.89,43004,35.400307959062,35.641073546322,34.747910883906,35.641073546322,55370.2053176132,0.0,1.0
2015-11-18,47.0,47.225,45.52,45.58,50758,36.5031696813496,36.6779188979093,35.3537081679795,35.400307959062,65353.9410638873,0.0,1.0
2015-11-19,46.16,47.09,45.15,47.09,36378,35.8507726061936,36.5730693679735,35.0663427896369,36.5730693679735,46838.8365976219,0.0,1.0
2015-11-20,45.94,47.12,45.738,46.5,46707,35.6799067055575,36.5963692635148,35.5230207422461,36.1148380889948,60138.0378515895,0.0,1.0
2015-11-23,45.98,47.15,45.82,46.02,30567,35.7109732329459,36.6196691590561,35.5867071233923,35.7420397603343,39356.8288053083,0.0,1.0
2015-11-24,46.49,46.74,45.58,45.63,53486,36.1070714571477,36.3012372533251,35.400307959062,35.4391411182975,68866.4031629119,0.0,1.0
2015-11-25,47.79,48.27,46.21,46.21,41272,37.1167335972702,37.4895319259308,35.8896057654291,35.8896057654291,53140.1524013703,0.0,1.0
2015-11-27,47.63,47.96,47.46,47.96,16213,36.9924674877167,37.2487663386708,36.860434746316,37.2487663386708,20875.200883975,0.0,1.0
2015-11-30,47.98,48.59,47.17,48.0,44010,37.264299602365,37.7380641450378,36.6352024227502,37.2798328660592,56665.4900945994,0.0,1.0
2015-12-01,47.57,48.02,46.84,48.02,21835,36.9458676966341,37.2953661297534,36.3789035717961,37.2953661297534,28113.8599458209,0.0,1.0
2015-12-02,47.66,47.75,47.1,47.23,61131,37.0157673832579,37.0856670698818,36.5808359998206,36.6818022138328,78709.7949323554,0.0,1.0
2015-12-03,47.65,47.75,47.14,47.75,62870,37.0080007514108,37.0856670698818,36.611902527209,37.0856670698818,80948.8607645415,0.0,1.0
2015-12-04,47.97,48.67,47.47,47.75,78693,37.2565329705179,37.8001971998146,36.8682013781631,37.0856670698818,101321.913474536,0.0,1.0
2015-12-07,47.64,48.53,47.52,48.375,45899,37.0002341195637,37.6914643539553,36.9070345373986,37.5710815603253,59097.6898398551,0.0,1.0
2015-12-08,47.12,47.42,46.61,47.12,52159,36.5963692635148,36.8293682189276,36.2002710393129,36.5963692635148,67157.8118119566,0.0,1.0
2015-12-09,46.95,47.48,46.65,46.65,42671,36.4643365221141,36.8759680100102,36.2313375667013,36.2313375667013,54941.4480305989,0.0,1.0
2015-12-10,46.3,47.0,46.23,47.0,31582,35.9595054520529,36.5031696813496,35.9051390291233,36.5031696813496,40663.7016170789,0.0,1.0
2015-12-11,44.84,46.115,44.21,45.6,62133,34.825577202377,35.8158227628817,34.3362793960099,35.4158412227562,79999.9294716597,0.0,1.0
2015-12-14,45.07,45.36,44.33,44.75,43697,35.0042097348602,35.2294420584259,34.4294789781751,34.7556775157531,56262.4839959943,0.0,1.0
2015-12-15,45.41,46.0002,44.8,45.2,43637,35.2682752176614,35.726661829277,34.7945106749886,35.1051759488724,56185.2304307666,0.0,1.0
2015-12-16,45.99,46.27,44.5842,45.23,39654,35.8585392380407,36.076856067496,34.7624328135824,35.2659649866619,50857.829090409,0.18,1.0
2015-12-17,45.22,46.63,45.01,45.89,46115,35.2581679570385,36.3575491339386,35.094430334947,35.7805689418066,59144.3180638577,0.0,1.0
2015-12-18,44.58,45.25,44.35,45.2,83136,34.7591580611405,35.2815590459087,34.5798263798022,35.2425738977917,106625.22013568,0.0,1.0
2015-12-21,43.8,45.1,43.5014,45.1,34323,34.1509897505149,35.1646036015576,33.9181704459601,35.1646036015576,44020.6099730194,0.0,1.0
2015-12-22,44.29,44.39,43.59,44.22,28039,34.5330442020618,34.6110144982958,33.9872521284234,34.478464994698,35961.1305256968,0.0,1.0
2015-12-23,44.26,44.7,43.7,44.31,28981,34.5096531131916,34.8527224166214,34.0730194542809,34.5486382613086,37169.2829189778,0.0,1.0
2015-12-24,43.61,44.56,43.3251,44.44,12762,34.0028461876702,34.7435640018937,33.7807088136994,34.6499996464129,16367.7715955969,0.0,1.0
2015-12-28,43.72,44.05,42.94,43.21,44406,34.0886135135277,34.3459154911001,33.4804452029021,33.690965002734,56952.4577240305,0.0,1.0
2015-12-29,44.73,45.0,43.69,43.85,23657,34.8761135054916,35.0866333053236,34.0652224246575,34.189974898632,30341.0415794575,0.0,1.0
2015-12-30,44.19,44.8,44.19,44.73,26049,34.4550739058277,34.9306927128555,34.4550739058277,34.8761135054916,33408.8765313983,0.0,1.0
2015-12-31,44.18,44.68,44.04,44.4,20165,34.4472768762043,34.8371283573746,34.3381184614767,34.6188115279192,25862.4129623266,0.0,1.0
2016-01-04,43.47,43.74,42.595,43.61,43006,33.8936877729426,34.1042075727745,33.2114476808946,34.0028461876702,55156.902150152,0.0,1.0
2016-01-05,43.5,43.6399,42.94,43.44,38808,33.9170788618128,34.0261593062442,33.4804452029021,33.8702966840723,49772.8005079082,0.0,1.0
2016-01-06,42.65,43.22,42.11,42.98,51808,33.2543313438233,33.6987620323574,32.8332917441594,33.5116333213957,66445.8165510646,0.0,1.0
2016-01-07,41.97,42.1,41.15,41.73,44703,32.7241333294318,32.825494714536,32.0847769003125,32.53700461847,57333.3720136318,0.0,1.0
2016-01-08,42.21,42.85,41.4,42.3,34960,32.9112620403935,33.4102719362914,32.2797026408977,32.9814353070041,44837.587759134,0.0,1.0
2016-01-11,42.01,42.08,41.15,41.67,25326,32.7553214479254,32.8099006552892,32.0847769003125,32.4902224407296,32481.6003314596,0.0,1.0
2016-01-12,42.71,42.7447,42.12,42.12,46327,33.3011135215638,33.328169214357,32.8410887737829,32.8410887737829,59416.2164793307,0.0,1.0
2016-01-13,41.88,42.845,41.23,42.65,59751,32.6539600628211,33.4063734214797,32.1471531372998,33.2543313438233,76633.0293534331,0.0,1.0
2016-01-14,41.78,42.71,41.46,41.99,27448,32.5759897665871,33.3011135215638,32.3264848186381,32.7397273886786,35203.1495655809,0.0,1.0
2016-01-15,40.85,41.28,40.05,40.8,43324,31.8508660116104,32.1861382854168,31.227103641738,31.8118808634934,55564.7497733616,0.0,1.0
2016-01-19,40.35,41.13,39.33,40.94,31582,31.4610145304401,32.0691828410657,30.6657175088528,31.921039278221,40505.1686673047,0.0,1.0
2016-01-20,40.22,40.52,39.27,39.88,44851,31.3596531453359,31.593564034038,30.6189353311124,31.0945541381401,57523.1878885846,0.0,1.0
2016-01-21,40.66,41.0,40.0239,40.1,16612,31.7027224487657,31.9678214559615,31.2067533944209,31.266088789855,21305.5494237624,0.0,1.0
2016-01-22,42.14,42.14,41.0,41.09,26747,32.8566828330297,32.8566828330297,31.9678214559615,32.0379947225721,34304.0892389461,0.0,1.0
2016-01-25,41.88,42.2463,41.46,42.2,26350,32.6539600628211,32.9395652579265,32.3264848186381,32.9034650107701,33794.9209797821,0.0,1.0
2016-01-26,42.71,42.98,41.28,42.2,26614,33.3011135215638,33.5116333213957,32.1861382854168,32.9034650107701,34133.5114594277,0.0,1.0
2016-01-27,41.22,42.57,40.9964,42.57,21616,32.1393561076764,33.1919551068361,31.965014525297,33.1919551068361,27723.3780606819,0.0,1.0
2016-01-28,42.02,42.33,41.56,41.61,25509,32.7631184775488,33.0048263958744,32.4044551148722,32.4434402629892,32716.3050957594,0.0,1.0
2016-01-29,43.62,43.7,41.98,41.98,44604,34.0106432172936,34.0730194542809,32.7319303590552,32.7319303590552,57206.4005837648,0.0,1.0
2016-02-01,43.13,43.53,43.04,43.53,16110,33.6285887657468,33.940469950683,33.5584154991361,33.940469950683,20661.7144965575,0.0,1.0
2016-02-02,41.81,42.84,41.51,42.51,18956,32.5993808554573,33.402474906668,32.3654699667551,33.1451729290957,24311.8224703131,0.0,1.0
2016-02-03,42.24,42.37,41.02,42.06,16377,32.9346531292637,33.036014514368,31.9834155152083,32.7943065960424,21004.15259529,0.0,1.0
2016-02-04,42.02,42.72,41.675,41.98,21817,32.7631184775488,33.3089105511872,32.4941209555413,32.7319303590552,27981.1685395031,0.0,1.0
2016-02-05,39.3,43.815,38.55,42.0,54261,30.6423264199826,34.16268529495,30.0575491982272,32.747524418302,69591.8864244385,0.0,1.0
2016-02-08,39.28,39.63,38.38,38.99,18011,30.6267323607358,30.899628397555,29.9249996946293,30.400618501657,23099.8224579451,0.0,1.0
2016-02-09,40.59,40.75,38.69,38.69,14478,31.6481432414019,31.7728957153763,30.1667076129549,30.1667076129549,18568.6097132935,0.0,1.0
2016-02-10,39.35,40.85,39.17,40.85,17526,30.6813115680996,31.8508660116104,30.5409650348783,31.8508660116104,22477.7907055659,0.0,1.0
2016-02-11,38.51,39.35,37.98,38.73,16315,30.0263610797336,30.6813115680996,29.6131185096931,30.1978957314485,20924.6351341611,0.0,1.0
2016-02-12,39.62,40.625,39.17,39.27,29681,30.8918313679315,31.6754328450838,30.5409650348783,30.6189353311124,38067.060705917,0.0,1.0
2016-02-16,40.1,40.55,39.36,39.93,22247,31.266088789855,31.6169551229082,30.689108597723,31.1335392862571,28532.6606086228,0.0,1.0
2016-02-17,40.98,41.41,40.11,40.65,26530,31.9522273967147,32.2874996705211,31.2738858194784,31.6949254191423,34025.778124995,0.0,1.0
2016-02-18,40.19,41.175,40.08,41.05,11009,31.3362620564656,32.1042694743711,31.2504947306082,32.0068066040785,14119.4795091621,0.0,1.0
2016-02-19,40.04,40.7599,39.86,40.11,16564,31.2193066121146,31.7806147747035,31.0789600788933,31.2738858194784,21243.9875183723,0.0,1.0
2016-02-22,41.53,41.71,39.19,40.09,30093,32.3810640260019,32.5214105592232,30.5565590941251,31.2582917602316,38595.4670605155,0.0,1.0
2016-02-23,41.33,42.22,41.13,41.73,68689,32.2251234335338,32.9190590700169,32.0691828410657,32.53700461847,88096.3691529508,0.0,1.0
2016-02-24,40.9,41.4,40.54,40.84,27324,31.8898511597274,32.2797026408977,31.6091580932848,31.843068981987,35044.1146433232,0.0,1.0
2016-02-25,39.96,41.4,39.95,41.37,20387,31.1569303751273,32.2797026408977,31.1491333455039,32.2563115520275,26147.1367747559,0.0,1.0
2016-02-26,41.0,41.0,39.96,40.35,40089,31.9678214559615,31.9678214559615,31.1569303751273,31.4610145304401,51415.7338580069,0.0,1.0
2016-02-29,40.83,42.51,40.5,41.13,78967,31.8352719523636,33.1451729290957,31.5779699747912,32.0691828410657,101278.312144609,0.0,1.0
2016-03-01,40.96,41.42,40.32,41.42,22250,31.9366333374678,32.2952967001445,31.4376234415699,32.2952967001445,28536.5082277098,0.0,1.0
2016-03-02,40.99,41.0,40.32,40.32,22016,31.9600244263381,31.9678214559615,31.4376234415699,31.4376234415699,28236.3939389329,0.0,1.0
2016-03-03,41.03,41.45,40.163,41.19,31231,31.9912125448317,32.3186877890147,31.3152100764824,32.1159650188062,40054.9972341394,0.0,1.0
2016-03-04,40.98,41.06,40.51,41.06,15032,31.9522273967147,32.0146036337019,31.5857670044146,32.0146036337019,19279.1367046711,0.0,1.0
2016-03-07,41.86,42.5,38.02,40.97,42960,32.6383660035743,33.1373758994723,29.6443066281867,31.9444303670913,55097.9053241533,0.0,1.0
2016-03-08,43.91,44.78,41.82,41.82,86104,34.2367570763724,34.9150986536086,32.6071778850807,32.6071778850807,110431.797952302,0.0,1.0
2016-03-09,42.93,44.3,42.84,44.22,22866,33.4726481732787,34.5408412316852,33.402474906668,34.478464994698,29326.5526802162,0.0,1.0
2016-03-10,42.44,43.25,41.41,43.25,18658,33.0905937217318,33.7221531212276,32.2874996705211,33.7221531212276,23929.6256410161,0.0,1.0
2016-03-11,42.75,43.0,42.29,42.76,17641,33.3323016400574,33.5272273806425,32.9736382773807,33.3400986696808,22625.282770563,0.0,1.0
2016-03-14,41.965,42.75,41.8,42.68,28911,32.7202348146201,33.3323016400574,32.5915838258339,33.2777224326935,37079.5051402838,0.0,1.0
2016-03-15,42.13,43.08,42.02,42.02,14483,32.8488858034063,33.5896036176298,32.7631184775488,32.7631184775488,18575.0224117717,0.0,1.0
2016-03-16,42.64,43.5399,42.17,42.17,13094,33.3868808474212,34.0914975002025,33.0188734834839,33.0188734834839,16722.9805788559,0.18,1.0
2016-03-17,43.78,44.01,42.5,42.82,15313,34.2794944535671,34.459583163579,33.2772616326314,33.5278198378653,19556.9727817336,0.0,1.0
2016-03-18,44.26,44.665,43.75,43.98,43154,34.655331761418,34.9724444899172,34.2560046218264,34.4360933318383,55114.060172594,0.0,1.0
2016-03-21,43.6,44.37,41.25,44.37,24481,34.138555463123,34.7414611444672,32.2985186434363,34.7414611444672,31265.8689133168,0.0,1.0
2016-03-22,43.77,43.99,43.55,43.6,6121,34.2716645096535,34.4439232757519,34.0994057435552,34.138555463123,7817.42508959652,0.0,1.0
2016-03-23,41.78,43.5,41.72,42.56,19610,32.713505670855,34.0602560239874,32.6665260073737,33.3242412961127,25044.8792692351,0.0,1.0
2016-03-24,42.2,42.41,41.635,41.76,13681,33.0423633152246,33.2067921374093,32.5999714841084,32.6978457830279,17472.6666640696,0.0,1.0
2016-03-28,43.75,44.0,42.22,42.22,13329,34.2560046218264,34.4517532196654,33.0580232030517,33.0580232030517,17023.1104426126,0.0,1.0
2016-03-29,44.97,45.36,43.25,43.56,33755,35.2112577792808,35.5166255919096,33.8645074261484,34.1072356874688,43110.1427706797,0.0,1.0
2016-03-30,45.08,45.79,44.4,45.0,12325,35.2973871623299,35.8533131801927,34.7649509762078,35.2347476110215,15740.8534927752,0.0,1.0
2016-03-31,43.68,45.595,43.6,44.58,20643,34.2011950144315,35.7006292738783,34.138555463123,34.9058899666519,26364.1735214084,0.0,1.0
2016-04-01,43.32,44.045,42.7,43.39,38712,33.9193170335433,34.4869879672764,33.4338605109026,33.9741266409382,49440.9671734129,0.0,1.0
2016-04-04,44.39,44.94,43.14,43.37,21688,34.7571210322943,35.1877679475401,33.7783780430992,33.9584667531111,27698.7935538587,0.0,1.0
2016-04-05,44.82,44.99,43.97,43.97,26849,35.0938086205774,35.2269176671079,34.4282633879247,34.4282633879247,34290.1562212999,0.0,1.0
2016-04-06,44.7,45.16,44.2,44.32,15284,34.9998492936146,35.3600267136384,34.6083520979366,34.7023114248994,19519.9354793977,0.0,1.0
2016-04-07,43.9,45.29,43.84,44.72,15009,34.3734537805298,35.4618159845147,34.3264741170485,35.0155091814418,19168.7196813844,0.0,1.0
2016-04-08,43.48,44.51,43.21,43.71,19793,34.0445961361603,34.851080359257,33.8331876504942,34.2246848461722,25278.5974184584,0.0,1.0
2016-04-11,42.94,44.53,42.91,43.48,15896,33.621779164828,34.8667402470841,33.5982893330873,34.0445961361603,20301.5502735217,0.0,1.0
2016-04-12,43.4,43.49,42.6716,43.04,9380,33.9819565848518,34.0524260800739,33.4116234701881,33.7000786039636,11979.6515831425,0.0,1.0
2016-04-13,43.31,43.75,42.44,43.05,28045,33.9114870896298,34.2560046218264,33.23028196915,33.7079085478772,35817.6256555684,0.0,1.0
2016-04-14,43.51,43.96,42.95,43.14,14376,34.068085967901,34.4204334440112,33.6296091087416,33.7783780430992,18360.2847717758,0.0,1.0
2016-04-15,42.02,43.6528,42.02,43.22,14797,32.9014243247805,34.1798975669866,32.9014243247805,33.8410175944077,18897.9642298251,0.0,1.0
2016-04-18,42.86,42.99,41.535,41.83,18472,33.5591396135195,33.6609288843958,32.5216720449728,32.7526553904228,23591.4844396385,0.0,1.0
2016-04-19,42.93,42.93,42.37,42.92,27711,33.6139492209145,33.6139492209145,33.1754723617551,33.6061192770009,35391.0581045268,0.0,1.0
2016-04-20,37.55,41.0,36.06,39.06,99817,29.401439395419,32.1027700455973,28.2347777522985,30.5837609263666,127481.117491955,0.0,1.0
2016-04-21,41.0,41.0,37.71,37.71,44311,32.1027700455973,32.1027700455973,29.526718498036,29.526718498036,56591.7208209625,0.0,1.0
2016-04-22,40.63,41.07,40.55,41.0,50351,31.8130621207956,32.1575796529922,31.7504225694871,32.1027700455973,64305.6968936896,0.0,1.0
2016-04-25,40.12,40.83,39.96,40.83,30908,31.413734981204,31.9696609990668,31.2884558785871,31.9696609990668,39474.1013999754,0.0,1.0
2016-04-26,41.72,42.01,40.49,40.52,31752,32.6665260073737,32.8935943808669,31.7034429060058,31.7269327377464,40552.0146127869,0.0,1.0
2016-04-27,40.57,41.69,40.1,41.69,36368,31.7660824573142,32.643036175633,31.3980750933769,32.643036175633,46447.3314259837,0.0,1.0
2016-04-28,40.41,40.93,40.29,40.29,20592,31.6408033546973,32.0479604382024,31.5468440277345,31.5468440277345,26299.0389552314,0.0,1.0
2016-04-29,40.89,40.94,39.83,40.63,28087,32.0166406625482,32.055790382116,31.1866666077108,31.8130621207956,35871.2658865377,0.0,1.0
2016-05-02,41.99,42.04,40.5952,40.66,22079,32.8779344930398,32.9170842126076,31.7858139159764,31.8365519525363,28198.1585612157,0.0,1.0
2016-05-03,40.85,41.77,40.8,41.77,21848,31.9853208868939,32.7056757269415,31.9461711673261,32.7056757269415,27903.1372908846,0.0,1.0
2016-05-04,41.07,41.59,40.71,40.74,18135,32.1575796529922,32.5647367364974,31.8757016721041,31.8991915038448,23161.0854435277,0.0,1.0
2016-05-05,40.8,41.56,40.64,41.56,17401,31.9461711673261,32.5412469047567,31.8208920647092,32.5412469047567,22223.6585499214,0.0,1.0
2016-05-06,41.34,41.58,40.3,40.3,22701,32.3689881386584,32.5569067925838,31.5546739716481,31.5546739716481,28992.5448389038,0.0,1.0
2016-05-09,41.07,41.5,40.5801,41.34,23052,32.1575796529922,32.4942672412753,31.7739907006669,32.3689881386584,29440.8239120044,0.0,1.0
2016-05-10,41.24,41.31,40.64,40.64,9715,32.2906886995228,32.3454983069177,31.8208920647092,31.8208920647092,12407.4962825404,0.0,1.0
2016-05-11,40.07,41.29,39.852,41.01,27965,31.3745852616362,32.3298384190906,31.2038924843206,32.1105999895109,35715.4537870555,0.0,1.0
2016-05-12,40.41,40.67,39.685,40.21,14284,31.6408033546973,31.8443818964498,31.0731324209641,31.4842044764261,18242.7871229859,0.0,1.0
2016-05-13,40.25,40.95,40.12,40.36,17326,31.5155242520803,32.0636203260295,31.413734981204,31.6016536351295,22127.8724231905,0.0,1.0
2016-05-16,40.43,40.6,40.0,40.13,13501,31.6564632425244,31.7895722890549,31.3197756542413,31.4215649251176,17242.7799599155,0.0,1.0
2016-05-17,39.14,40.28,39.0,40.16,24891,30.6464004776751,31.539014083821,30.5367812628853,31.4450547568583,31789.4997394457,0.0,1.0
2016-05-18,40.04,40.27,38.905,39.08,17859,31.3510954298955,31.5311841399074,30.4623967957064,30.5994208141937,22808.592497158,0.0,1.0
2016-05-19,39.75,40.62,39.365,39.95,15691,31.1240270564023,31.805232176882,30.8225742157302,31.2806259346735,20039.7348604573,0.0,1.0
2016-05-20,40.43,40.51,40.04,40.04,9098,31.6564632425244,31.7191027938329,31.3510954298955,31.3510954298955,11619.4957466344,0.0,1.0
2016-05-23,40.22,40.54,40.12,40.54,9819,31.4920344203396,31.7425926255736,31.413734981204,31.7425926255736,12540.3197116073,0.0,1.0
2016-05-24,40.58,41.0,39.48,40.5,24908,31.7739124012278,32.1027700455973,30.9126185707362,31.7112728499193,31811.2112615046,0.0,1.0
2016-05-25,41.09,41.1,40.58,40.58,9208,32.1732395408194,32.1810694847329,31.7739124012278,31.7739124012278,11759.9820658397,0.0,1.0
2016-05-26,40.82,41.75,40.79,41.11,10066,31.9618310551532,32.6900158391144,31.9383412234126,32.1888994286465,12855.775355641,0.0,1.0
2016-05-27,42.08,42.37,40.8,40.85,11524,32.9484039882618,33.1754723617551,31.9461711673261,31.9853208868939,14717.8576592894,0.0,1.0
2016-05-31,40.9,41.82,40.64,41.82,23122,32.0244706064617,32.7448254465093,31.8208920647092,32.7448254465093,29530.2242969532,0.0,1.0
2016-06-01,41.51,41.53,40.79,40.81,8921,32.5020971851889,32.517757073016,31.9383412234126,31.9540011112397,11393.4404875495,0.0,1.0
2016-06-02,41.63,41.75,41.33,41.46,6689,32.5960565121516,32.6900158391144,32.3611581947448,32.4629474656211,8542.84535603842,0.0,1.0
2016-06-03,40.63,41.17,40.61,40.6504,19775,31.8130621207956,32.2358790921279,31.7974022329685,31.8290352063793,25255.608748043,0.0,1.0
2016-06-06,40.72,41.05,40.42,40.45,26434,31.8835316160176,32.1419197651651,31.6486332986108,31.6721231303515,33760.1396533891,0.0,1.0
2016-06-07,40.95,41.09,40.62,40.62,10723,32.0636203260295,32.1732395408194,31.805232176882,31.805232176882,13694.8618258035,0.0,1.0
2016-06-08,41.44,41.48,41.05,41.05,13169,32.447287577794,32.4786073534482,32.1419197651651,32.1419197651651,16818.7667055867,0.0,1.0
2016-06-09,40.64,41.5,40.53,41.5,16404,31.8208920647092,32.4942672412753,31.73476268166,32.4942672412753,20950.3416385788,0.0,1.0
2016-06-10,40.9,41.51,40.38,40.38,10747,32.0244706064617,32.5020971851889,31.6173135229566,31.6173135229566,13725.5133863574,0.0,1.0
2016-06-13,40.79,41.96,40.33,40.93,13099,31.9383412234126,32.8544446612991,31.5781638033888,32.0479604382024,16729.3663206379,0.0,1.0
2016-06-14,41.69,41.7,40.39,40.39,9181,32.643036175633,32.6508661195465,31.6251434668701,31.6251434668701,11725.4990602166,0.0,1.0
2016-06-15,41.73,42.2,40.81,41.95,9982,32.6743559512872,33.0423633152246,31.9540011112397,32.8466147173856,12748.4948937024,0.0,1.0
2016-06-16,41.62,41.64,40.86,41.34,8417,32.5882265682381,32.6038864560652,31.9931508308075,32.3689881386584,10749.757715918,0.0,1.0
2016-06-17,40.98,41.92,40.98,41.76,26657,32.0871101577702,32.8231248856449,32.0871101577702,32.6978457830279,34044.9437368689,0.0,1.0
2016-06-20,41.47,42.15,41.13,41.13,20248,32.4707774095347,33.0032135956568,32.2045593164736,32.2045593164736,25859.6999206257,0.0,1.0
2016-06-21,41.75,42.07,41.02,41.48,13273,32.6900158391144,32.9405740443483,32.1184299334245,32.4786073534482,16951.5901346536,0.0,1.0
2016-06-22,41.45,42.3,40.92,41.52,10350,32.5960565121516,33.264491929168,32.1792673697767,32.6511041347295,13161.3313358955,0.18,1.0
2016-06-23,41.72,42.36,41.51,41.73,12256,32.8083830563804,33.3116756056633,32.6432401886469,32.8162470024629,15585.0509036458,0.0,1.0
2016-06-24,39.5,41.15,39.49,40.4,89732,31.0625870260552,32.3601381296753,31.0547230799727,31.7703421734843,114105.563616674,0.0,1.0
2016-06-27,38.6,40.02,38.36,39.38,34478,30.3548318786261,31.4715122223476,30.166097172645,30.9682196730647,43843.1286762322,0.0,1.0
2016-06-28,39.12,40.0,38.81,38.81,20430,30.7637570749185,31.4557843301825,30.5199747463596,30.5199747463596,25979.3235934632,0.0,1.0
2016-06-29,38.53,40.17,38.21,39.73,19990,30.2997842560483,31.5894714135858,30.0481379814068,31.2434577859538,25419.8080584106,0.0,1.0
2016-06-30,39.62,39.67,38.54,38.54,12718,31.1569543790458,31.1962741094585,30.3076482021308,30.3076482021308,16172.542215451,0.0,1.0
2016-07-01,39.33,40.1491,37.93,39.46,9068,30.928899942652,31.5730357662733,29.8279474910956,31.031131241725,11531.1065269468,0.0,1.0
2016-07-05,39.28,39.56,38.91,39.1,11973,30.8895802122392,31.1097707025505,30.598614207185,30.7480291827534,15225.1806845098,0.0,1.0
2016-07-06,39.57,39.87,39.0,39.03,34640,31.1176346486331,31.3535530311094,30.6693897219279,30.6929815601756,44049.1321232287,0.0,1.0
2016-07-07,39.78,40.315,39.6805,39.71,30121,31.2827775163665,31.7034986317827,31.2045312528452,31.2277298937887,38302.6532529958,0.0,1.0
2016-07-08,41.16,41.24,39.64,40.3,37097,32.3680020757578,32.4309136444182,31.1726822712109,31.6917027126589,47173.517736011,0.0,1.0
2016-07-11,41.19,41.356,40.62,41.16,20964,32.3915939140054,32.5221354189757,31.9433489873003,32.3680020757578,26658.3719928225,0.0,1.0
2016-07-12,42.08,42.3,41.22,41.35,21048,33.091485115352,33.264491929168,32.4151857522531,32.5174170513262,26765.1885949688,0.0,1.0
2016-07-13,42.03,42.19,41.42,41.58,25179,33.0521653849393,33.17798852226,32.572464673904,32.6982878112247,32018.2764933827,0.0,1.0
2016-07-14,42.79,42.87,41.7,42.17,9014,33.6498252872127,33.7127368558731,32.7926551642153,33.1622606300949,11462.4387112813,0.0,1.0
2016-07-15,42.81,43.12,42.34,43.12,10595,33.6655531793778,33.9093355079367,33.2959477134982,33.9093355079367,13472.8797588224,0.0,1.0
2016-07-18,42.51,42.93,42.37,42.85,16948,33.4296347969015,33.7599205323684,33.3195395517458,33.697008963708,21551.5211092518,0.0,1.0
2016-07-19,42.4,42.8,41.2,42.8,20727,33.3431313899935,33.6576892332953,32.399457860088,33.6576892332953,26356.9965796236,0.0,1.0
2016-07-20,42.51,42.67,41.85,42.2,10964,33.4296347969015,33.5554579342222,32.9106143554535,33.1858524683426,13942.109832537,0.0,1.0
2016-07-21,42.21,42.61,42.03,42.61,9721,33.1937164144251,33.5082742577269,33.0521653849393,33.5082742577269,12361.4784460135,0.0,1.0
2016-07-22,42.17,42.59,41.81,42.59,14578,33.1622606300949,33.4925463655618,32.8791585711233,33.4925463655618,18537.7669772641,0.0,1.0
2016-07-25,41.69,42.23,41.66,42.23,12731,32.7847912181327,33.2094443065902,32.7611993798851,33.2094443065902,16189.0733562594,0.0,1.0
2016-07-26,41.76,42.15,41.52,41.8999,29854,32.8398388407105,33.1465327379298,32.6511041347295,32.9498554464054,37963.1290533162,0.0,1.0
2016-07-27,41.33,41.89,41.21,41.7,17202,32.5016891591611,32.9420701397836,32.4073218061705,32.7926551642153,21874.514168123,0.0,1.0
2016-07-28,41.5,41.98,41.18,41.18,10349,32.6353762425644,33.0128456545265,32.3837299679229,32.3837299679229,13160.0597096794,0.0,1.0
2016-07-29,41.1,41.83,41.06,41.48,17701,32.3208183992625,32.8948864632884,32.2893626149324,32.6196483503993,22509.0556499213,0.0,1.0
2016-08-01,41.57,41.65,40.88,41.14,12432,32.6904238651422,32.7533354338025,32.1478115854465,32.3522741835927,15808.8571176669,0.0,1.0
2016-08-02,41.56,41.8599,41.21,41.63,15201,32.6825599190596,32.9183996620752,32.4073218061705,32.7376075416375,19329.9901098499,0.0,1.0
2016-08-03,41.19,41.81,40.5313,41.71,18224,32.3915939140054,32.8791585711233,31.8735957855482,32.8005191102978,23174.1161609042,0.0,1.0
2016-08-04,41.0,41.485,41.0,41.02,6520,32.2421789384371,32.6235803234405,32.2421789384371,32.2579068306022,8291.00292850611,0.0,1.0
2016-08-05,41.46,41.58,40.835,41.39,14314,32.6039204582342,32.6982878112247,32.1124238280751,32.5488728356564,18202.0576562326,0.0,1.0
2016-08-08,41.4,41.605,41.31,41.47,6460,32.5567367817389,32.7179476764311,32.485961266996,32.6117844043167,8214.7053555444,0.0,1.0
2016-08-09,42.02,42.1,41.41,41.41,10768,33.0443014388567,33.1072130075171,32.5646007278214,32.5646007278214,13692.8710941954,0.0,1.0
2016-08-10,42.28,42.53,41.5901,42.18,5740,33.2487640370029,33.4453626890666,32.7062303967681,33.1701245761775,7299.13448000385,0.0,1.0
2016-08-11,42.69,42.87,42.29,42.29,9263,33.5711858263873,33.7127368558731,33.2566279830855,33.2566279830855,11779.0736390724,0.0,1.0
2016-08-12,42.71,42.845,42.43,42.69,8337,33.5869137185524,33.6930769906667,33.3667232282411,33.5711858263873,10601.54776303,0.0,1.0
2016-08-15,43.26,43.48,42.6101,42.71,8717,34.0194307530924,34.1924375669084,33.5083528971877,33.5869137185524,11084.7657251208,0.0,1.0
2016-08-16,43.35,43.49,42.73,42.97,13638,34.0902062678353,34.2003015129909,33.6026416107175,33.7913763166986,17342.4383341973,0.0,1.0
2016-08-17,43.92,44.07,41.66,42.89,29610,34.5384511945404,34.6564103857786,32.7611993798851,33.7284647480382,37652.8522566052,0.0,1.0
2016-08-18,43.85,43.87,43.1,43.85,12069,34.4834035719626,34.4991314641277,33.8936076157717,34.4834035719626,15347.2568012485,0.0,1.0
2016-08-19,43.35,43.92,42.91,43.92,32822,34.0902062678353,34.5384511945404,33.7441926402033,34.5384511945404,41737.3156624889,0.0,1.0
2016-08-22,43.96,43.97,43.345,43.5,50114,34.5699069788706,34.5777709249531,34.086274294794,34.2081654590735,63726.2761900545,0.0,1.0
2016-08-23,44.22,44.36,43.82,43.85,18769,34.7743695770168,34.8844648221724,34.4598117337149,34.4834035719626,23867.1524486397,0.0,1.0
2016-08-24,44.38,44.675,44.14,44.14,15872,34.9001927143375,35.1321791237726,34.7114580083564,34.7114580083564,20183.2513008051,0.0,1.0
2016-08-25,46.59,46.9,44.38,44.38,91793,36.6381247985801,36.881907127139,34.9001927143375,34.9001927143375,116726.385247908,0.0,1.0
2016-08-26,46.25,47.39,46.12,46.41,29027,36.3707506317735,37.2672404851837,36.2685193327004,36.4965737690943,36911.4941726606,0.0,1.0
2016-08-29,46.85,47.09,43.67,46.14,14337,36.8425873967263,37.0313221027074,34.3418525424768,36.2842472248655,18231.3050592012,0.0,1.0
2016-08-30,47.57,47.9399,46.43,46.9095,26176,37.4087915146696,37.6996788802629,36.5123016612594,36.8893778759174,33286.0878307632,0.0,1.0
2016-08-31,47.45,47.94,47.176,47.91,29022,37.314424161679,37.6997575197237,37.0989520390173,37.6761656814761,36905.1360415805,0.0,1.0
2016-09-01,48.01,48.03,46.73,47.28,23951,37.7548051423016,37.7705330344667,36.7482200437357,37.1807370782757,30456.7195000997,0.0,1.0
2016-09-02,49.79,49.89,47.96,47.96,14913,39.1545875449947,39.2332270058201,37.7154854118888,37.7154854118888,18963.7617596337,0.0,1.0
2016-09-06,49.31,50.1099,49.13,49.95,61705,38.7771181330325,39.4061551801753,38.6355671035467,39.2804106823154,78465.6956600414,0.0,1.0
2016-09-07,50.09,50.47,49.3401,49.51,32262,39.3905059274711,39.6893358786078,38.800788610741,38.9343970546834,41025.2049815129,0.0,1.0
2016-09-08,49.88,50.85,49.6801,50.05,17941,39.2253630597376,39.9881658297445,39.0681627775475,39.3590501431409,22814.2459417681,0.0,1.0
2016-09-09,48.31,49.68,48.06,49.68,34637,37.9907235247779,39.0680841380867,37.7941248727143,39.0680841380867,44045.3172445808,0.0,1.0
2016-09-12,49.84,49.89,47.58,48.42,36697,39.1939072754074,39.2332270058201,37.4166554607521,38.0772269316859,46664.8672495995,0.0,1.0
2016-09-13,49.16,49.84,48.75,49.63,39558,38.6591589417943,39.1939072754074,38.3367371524099,39.028764407674,50302.9898536572,0.0,1.0
2016-09-14,50.35,50.4999,49.1,49.1,18552,39.5949685256172,39.7128490773946,38.611975265299,38.611975265299,23591.2095597616,0.0,1.0
2016-09-15,51.49,51.7499,50.2,50.45,30955,40.4914583790274,40.6958423377128,39.4770093343791,39.6736079864427,39363.1895171637,0.0,1.0
2016-09-16,50.26,52.1899,49.86,51.75,63544,39.5241930108743,41.0418559653448,39.2096351675725,40.6959209771736,80804.2162713179,0.0,1.0
2016-09-19,51.13,51.4125,50.0301,50.72,49038,40.2083563200558,40.4305127968877,39.3434008904366,39.8859345306714,62358.0063816078,0.0,1.0
2016-09-20,51.16,51.6299,50.98,51.14,21561,40.2319481583034,40.6014749847223,40.0903971288176,40.2162202661383,27417.5328437915,0.0,1.0
2016-09-21,50.97,52.0499,50.76,51.36,24829,40.239812104386,41.092371906064,40.0740212363867,40.5477094306703,31449.8021689833,0.2,1.0
2016-09-22,52.39,52.48,50.85,51.43,53043,41.3608741641903,41.4319273933329,40.1450744655293,40.6029730533367,67187.2349449992,0.0,1.0
2016-09-23,53.93,54.25,51.9,52.0,34682,42.5766738628514,42.8293075664693,40.9740288055254,41.052976837906,43930.1638738846,0.0,1.0
2016-09-26,51.94,53.78,51.6501,53.78,26351,41.0056080184777,42.4582518142805,40.7767376726064,42.4582518142805,33377.6526221306,0.0,1.0
2016-09-27,53.72,54.14,52.6401,52.65,25869,42.4108829948522,42.7424647308506,41.5583231931742,41.5661390483799,32767.1244234334,0.0,1.0
2016-09-28,53.66,53.96,52.45,53.91,24823,42.3635141754238,42.6003582725656,41.4082429836187,42.5608842563753,31442.2022329,0.0,1.0
2016-09-29,52.29,53.7999,52.22,53.79,29696,41.2819261318097,42.4739624727243,41.2266625091433,42.4661466175186,37614.6169886073,0.0,1.0
2016-09-30,51.72,52.72,51.36,52.67,45747,40.8319223472404,41.6214026710463,40.5477094306703,41.581928654856,57945.7126676258,0.0,1.0
2016-10-03,51.84,52.18,51.3,51.82,26258,40.9266599860971,41.1950832961911,40.5003406112419,40.910870379621,33259.8536128384,0.0,1.0
2016-10-04,52.2,52.79,51.34,52.25,43119,41.2108729026672,41.6766662937127,40.5319198241942,41.2503469188575,54616.9406631114,0.0,1.0
2016-10-05,51.26,52.45,51.01,52.09,55797,40.4687613982897,41.4082429836187,40.2713913173382,41.1240300670486,70675.6056072642,0.0,1.0
2016-10-06,52.56,53.07,50.95,51.42,73617,41.4950858192373,41.8977207843783,40.2240224979099,40.5950782500986,93247.415774862,0.0,1.0
2016-10-07,51.67,53.29,50.69,52.4,41335,40.7924483310501,42.0714064556156,40.0187576137203,41.3687689674284,52357.2263343238,0.0,1.0
2016-10-10,51.34,52.221,51.3,51.78,24366,40.5319198241942,41.2274519894671,40.5003406112419,40.8792911666687,30863.3404345502,0.0,1.0
2016-10-11,50.24,51.59,49.69,51.31,20980,39.6634914680077,40.7292899051456,39.2292772899144,40.50823541448,26574.4431715039,0.0,1.0
2016-10-12,51.04,51.1,50.11,50.17,14713,40.2950757270524,40.3424445464807,39.5608590259129,39.6082278453413,18636.3099324279,0.0,1.0
2016-10-13,50.12,50.82,49.97,50.52,14781,39.568753829151,40.1213900558151,39.4503317805801,39.8845459586733,18722.4425413727,0.0,1.0
2016-10-14,49.91,51.0,49.79,50.5,20573,39.4029629611517,40.2634965141002,39.308225322295,39.8687563521972,26058.9141738489,0.0,1.0
2016-10-17,50.04,50.4215,49.7801,49.91,10494,39.5055954032465,39.8067821467784,39.3004094670894,39.4029629611517,13292.2882098075,0.0,1.0
2016-10-18,50.66,50.95,50.0,50.48,20792,39.9950732040061,40.2240224979099,39.4740161902943,39.8529667457211,26336.3118408918,0.0,1.0
2016-10-19,50.44,50.72,50.1342,50.22,23743,39.8213875327689,40.0424420234345,39.579964449749,39.6477018615316,30074.213737894,0.0,1.0
2016-10-20,41.4,48.58,40.66,48.58,152724,32.6844854055636,38.3529541304899,32.1002699659473,38.3529541304899,193448.773066004,0.0,1.0
2016-10-21,40.89,41.7181,40.41,40.43,45980,32.2818504404227,32.9356190965663,31.9028998849958,31.9186894914719,58240.8435188631,0.0,1.0
2016-10-24,41.24,41.44,41.01,41.11,39685,32.5581685537547,32.7160646185159,32.3765880792794,32.4555361116599,50267.2439113981,0.0,1.0
2016-10-25,40.89,41.205,40.0,41.11,25898,32.2818504404227,32.5305367424215,31.5792129522354,32.4555361116599,32803.8574478364,0.0,1.0
2016-10-26,40.97,41.13,40.63,40.72,27238,32.3450088663271,32.4713257181361,32.0765855562331,32.1476387853756,34501.1765064549,0.0,1.0
2016-10-27,40.61,41.31,40.355,41.09,41818,32.060795949757,32.6134321764211,31.8594784671865,32.4397465051838,52969.0211890348,0.0,1.0
2016-10-28,40.63,40.99,39.98,40.6,22350,32.0765855562331,32.3607984728032,31.5634233457593,32.0529011465189,28309.7619105392,0.0,1.0
2016-10-31,41.9,42.0,40.4659,40.89,38605,33.0792255674666,33.1581735998472,31.9470318350966,32.2818504404227,48899.2554163922,0.0,1.0
2016-11-01,41.05,42.16,40.54,42.16,41090,32.4081672922316,33.2844904516561,32.0055323270906,33.2844904516561,52046.8956109197,0.0,1.0
2016-11-02,40.58,41.495,40.2497,41.27,19314,32.0371115400428,32.7594860363252,31.7763461890897,32.5818529634689,24464.1942523559,0.0,1.0
2016-11-03,40.53,40.89,40.11,40.74,24900,31.9976375238525,32.2818504404227,31.6660557878541,32.1634283918518,31539.7347459699,0.0,1.0
2016-11-04,41.52,42.08,40.0911,40.7,25901,32.7792230444204,33.2213320257517,31.6511346097341,32.1318491788995,32807.6574158781,0.0,1.0
2016-11-07,42.72,43.24,41.57,41.57,33495,33.7265994329874,34.1371292013665,32.8186970606107,32.8186970606107,42426.643185392,0.0,1.0
2016-11-08,42.88,43.0,42.4,42.5,25497,33.8529162847964,33.9476539236531,33.4739657293695,33.5529137617501,32295.9283862647,0.0,1.0
2016-11-09,44.23,44.43,41.1527,42.33,23911,34.9187147219343,35.0766107866955,32.4892469214865,33.4187021067031,30287.0119482283,0.0,1.0
2016-11-10,45.25,45.9899,43.9369,44.25,52487,35.7239846522163,36.3081211438003,34.6873180390268,34.9345043284104,66482.9742012739,0.0,1.0
2016-11-11,48.27,49.085,44.95,44.95,132049,38.1082152301101,38.7516416940119,35.4871405550745,35.4871405550745,167260.659978738,0.0,1.0
2016-11-14,49.77,50.0,44.571,48.64,40421,39.2924357158189,39.4740161902943,35.1879275123521,38.4003229499183,51199.5027376244,0.0,1.0
2016-11-15,50.53,50.76,49.22,49.22,38676,39.8924407619114,40.0740212363867,38.8582215377257,38.8582215377257,48989.1879933787,0.0,1.0
2016-11-16,51.25,51.6427,49.0936,50.13,44546,40.4608665950516,40.7708955182102,38.7584312247966,39.576648632389,56424.4587949387,0.0,1.0
2016-11-17,52.38,52.72,51.0,51.31,50048,41.3529793609523,41.6214026710463,40.2634965141002,40.50823541448,63393.6001833854,0.0,1.0
2016-11-18,54.25,54.43,52.18,52.27,36786,42.8293075664693,42.9714140247543,41.1950832961911,41.2661365253336,46595.2081271183,0.0,1.0
2016-11-21,53.49,54.29,52.845,54.29,40375,42.2293025203768,42.8608867794215,41.720087711522,42.8608867794215,51141.2365609852,0.0,1.0
2016-11-22,53.65,54.26,53.11,53.71,38773,42.3556193721857,42.8372023697073,41.9292999973306,42.4029881916141,49112.0536267265,0.0,1.0
2016-11-23,54.08,54.31,53.31,53.34,28001,42.6950959114223,42.8766763858976,42.0871960620917,42.1108804718059,35467.6350450563,0.0,1.0
2016-11-25,55.3,55.98,54.35,54.43,21034,43.6582619064655,44.1951085266535,42.9082555988499,42.9714140247543,26642.8425962542,0.0,1.0
2016-11-28,52.63,55.02,51.31,54.91,39239,41.5503494419037,43.4372074157998,40.50823541448,43.3503645801812,49702.3153292013,0.0,1.0
2016-11-29,54.89,55.5,52.7,53.0,41316,43.334574973705,43.8161579712266,41.6056130645702,41.8424571617119,52333.1598700599,0.0,1.0
2016-11-30,54.88,55.33,53.95,54.92,45000,43.326680170467,43.6819463161796,42.5924634693275,43.3582593834192,56999.5206252467,0.0,1.0
2016-12-01,55.4,55.67,54.52,54.97,42333,43.737209938846,43.9503696262736,43.0424672538969,43.3977333996095,53621.3490361905,0.0,1.0
2016-12-02,56.86,57.275,55.03,55.5,33190,44.8898512116026,45.2174855459821,43.4451022190379,43.8161579712266,42040.3131011542,0.0,1.0
2016-12-05,55.47,57.2805,54.89,56.95,39412,43.7924735615125,45.221827687763,43.334574973705,44.9609044407452,49921.4468196049,0.0,1.0
2016-12-06,56.2,56.68,55.215,56.47,47299,44.3687941978908,44.7477447533176,43.591156078942,44.5819538853183,59911.5628011898,0.0,1.0
2016-12-07,59.12,59.6655,55.92,55.92,56741,46.6740767434039,47.1047382600401,44.1477397072251,44.1477397072251,71871.3288843806,0.0,1.0
2016-12-08,61.16,61.59,59.1655,59.22,60231,48.2846166039679,48.6240931432045,46.7099980981371,46.7530247757845,76291.9583728719,0.0,1.0
2016-12-09,62.42,62.45,61.3,61.3,42415,49.2793618119634,49.3030462216775,48.3951438493008,48.3951438493008,53725.2148293297,0.0,1.0
2016-12-12,60.18,62.68,60.13,62.13,32998,47.5109258866382,49.4846266961529,47.4714518704479,49.0504125180597,41797.1151464864,0.0,1.0
2016-12-13,59.7,61.57,59.2601,60.82,25151,47.1319753312114,48.6083035367284,46.7846829367691,48.0161932938739,31857.6654054573,0.0,1.0
2016-12-14,59.64,60.03,58.76,58.76,24945,47.2425025765442,47.5514324223667,46.5454301039191,46.5454301039191,31491.1302082174,0.2,1.0
2016-12-15,59.79,60.84,58.8181,59.6,25794,47.3613217480144,48.1930559483056,46.5914527296686,47.2108174641521,32562.9269429048,0.0,1.0
2016-12-16,60.24,60.7,59.73,60.14,54112,47.7177792624249,48.0821580549335,47.3137940794263,47.6385664814448,68312.2083714998,0.0,1.0
2016-12-19,60.44,61.41,59.65,59.65,18687,47.8762048243851,48.6445687998923,47.2504238546422,47.2504238546422,23590.8899659635,0.0,1.0
2016-12-20,62.16,62.99,59.49,60.89,29896,49.2386646572432,49.8961307393782,47.123683405074,48.2326623387957,37741.3841934203,0.0,1.0
2016-12-21,61.52,62.55,61.32,62.12,18309,48.7317028589705,49.5475945030657,48.5732772970102,49.2069795448512,23113.6942466327,0.0,1.0
2016-12-22,59.3,61.38,59.08,61.38,13684,46.9731791212118,48.6208049655983,46.7989110030555,48.6208049655983,17274.9900087892,0.0,1.0
2016-12-23,60.55,60.91,58.9099,59.68,11330,47.9633388834633,48.2485048949917,46.6641700626083,47.2741876889362,14303.2473545441,0.0,1.0
2016-12-27,60.95,61.78,60.1774,60.1774,16127,48.2801900073838,48.9376560895188,47.6681920615314,47.6681920615314,20359.0882689085,0.0,1.0
2016-12-28,60.62,61.1824,60.25,60.6599,11884,48.0187878301494,48.4642805103816,47.7257005405229,48.0503937297604,15002.6294405474,0.0,1.0
2016-12-29,61.6,62.7,60.82,60.96,11112,48.7950730837546,49.6664136745359,48.1772133921096,48.2881112854818,14028.0392412793,0.0,1.0
2016-12-30,61.67,61.75,60.53,61.6,11835,48.8505220304406,48.9138922552247,47.9474963272673,48.7950730837546,14940.7707361898,0.0,1.0
2017-01-03,61.29,62.55,60.12,62.54,26804,48.5495134627162,49.5475945030657,47.6227239252488,49.5396732249677,33837.973706196,0.0,1.0
2017-01-04,61.51,61.7,60.87,61.67,21573,48.7237815808724,48.8742858647347,48.2168197825997,48.8505220304406,27234.2414103778,0.0,1.0
2017-01-05,60.03,61.79,59.2001,61.36,21094,47.5514324223667,48.9455773676168,46.8940455530126,48.6049624094023,26629.5410147179,0.0,1.0
2017-01-06,59.79,59.96,59.03,59.61,15069,47.3613217480144,47.4959834756806,46.7593046125654,47.2187387422501,19023.4452237975,0.0,1.0
2017-01-09,58.53,59.39,58.45,59.39,14360,46.3632407076648,47.0444706240939,46.2998704828807,47.0444706240939,18128.3876444178,0.0,1.0
2017-01-10,58.5,59.81,57.63,58.75,31404,46.3394768733708,47.3771643042104,45.6503256788437,46.5375088258211,39645.1173805917,0.0,1.0
2017-01-11,58.06,59.12,57.27,57.6242,24957,45.9909406370583,46.8305961154475,45.3651596673153,45.6457313375469,31506.2792786724,0.0,1.0
2017-01-12,56.1,57.19,55.66,57.0966,13820,44.4383701298479,45.3017894425312,44.0898338935354,45.2278047050958,17446.6794739453,0.0,1.0
2017-01-13,57.18,57.8289,56.56,56.56,8539,45.2938681644332,45.8078799002132,44.8027489223565,44.8027489223565,10779.8260512315,0.0,1.0
2017-01-17,54.68,57.01,54.68,57.01,19739,43.3135486399302,45.159206436767,43.3135486399302,45.159206436767,24918.958475847,0.0,1.0
2017-01-18,55.36,55.49,54.35,54.52,28602,43.852195550595,43.9551721658692,43.0521464626958,43.186808190362,36107.809429362,0.0,1.0
2017-01-19,54.5,56.25,54.13,54.92,16258,43.170965634166,44.5571893013181,42.8778783445395,43.5036593142825,20524.465621375,0.0,1.0
2017-01-20,54.22,55.35,53.6301,54.3,21324,42.9491698474216,43.844274272497,42.4818936524199,43.0125400722057,26919.8981984377,0.0,1.0
2017-01-23,54.17,54.81,53.62,53.62,11354,42.9095634569316,43.4165252552043,42.4738931615409,42.4738931615409,14333.545495454,0.0,1.0
2017-01-24,55.28,55.35,54.36,54.36,25359,43.7888253258109,43.844274272497,43.0600677407938,43.0600677407938,32013.773138913,0.0,1.0
2017-01-25,55.6,57.0,55.14,56.0,15244,44.0423062249473,45.151285158669,43.6779274324387,44.3591573488678,19244.3691679321,0.0,1.0
2017-01-26,55.1,55.96,54.8,55.88,7449,43.6462423200467,44.3274722364757,43.4086039771063,44.2641020116916,9403.78548490726,0.0,1.0
2017-01-27,54.58,55.56,54.51,55.0,11632,43.2343358589501,44.0106211125552,43.178886912264,43.5670295390666,14684.4989609936,0.0,1.0
2017-01-30,50.35,54.43,49.71,54.43,44624,39.8836352234909,43.1155166874799,39.3766734252182,43.1155166874799,56334.3433317898,0.0,1.0
2017-01-31,50.86,51.1917,49.86,50.51,38707,40.2876204064896,40.5503692010006,39.4954925966883,40.0103756730591,48864.5891749637,0.0,1.0
2017-02-01,50.95,51.25,50.6,51.0,13105,40.3589119093717,40.596550252312,40.0816671759412,40.3985182998617,16544.0473593381,0.0,1.0
2017-02-02,51.12,51.68,50.125,50.42,31081,40.4935736370379,40.9371652105265,39.7054064662857,39.939084170177,39237.3549008461,0.0,1.0
2017-02-03,50.82,53.46,50.59,51.0,51320,40.2559352940975,42.3471527119727,40.0737458978432,40.3985182998617,64787.5246456492,0.0,1.0
2017-02-06,51.16,52.03,51.0,51.17,22346,40.5252587494299,41.214409943957,40.3985182998617,40.5331800275279,28210.0940321839,0.0,1.0
2017-02-07,50.82,52.17,50.76,51.11,26876,40.2559352940975,41.3253078373291,40.2084076255094,40.4856523589399,33928.8681289257,0.0,1.0
2017-02-08,51.0,51.51,50.03,51.0,32800,40.3985182998617,40.8025034828603,39.6301543243545,40.3985182998617,41407.459243517,0.0,1.0
2017-02-09,49.75,51.7275,49.39,51.39,51259,39.4083585376102,40.9747912814921,39.1231925260818,40.7074481456842,64710.5168708365,0.0,1.0
2017-02-10,50.1,51.99,49.82,50.14,46768,39.6856032710406,41.1827248315649,39.4638074842963,39.7172883834327,59040.9772530733,0.0,1.0
2017-02-13,50.43,51.91,50.12,50.5,31614,39.947005448275,41.1193546067808,39.7014458272367,40.0024543949611,39910.2261135533,0.0,1.0
2017-02-14,51.15,51.66,50.1,50.1,31583,40.5173374713319,40.9213226543305,39.6856032710406,39.6856032710406,39871.091014878,0.0,1.0
2017-02-15,51.55,51.79,50.6,50.99,22603,40.8341885952524,41.0242992696047,40.0816671759412,40.3905970217637,28534.5366244273,0.0,1.0
2017-02-16,51.46,51.95,50.97,50.97,33044,40.7628970923703,41.1510397191729,40.3747544655677,40.3747544655677,41715.4903427675,0.0,1.0
2017-02-17,52.74,52.96,51.48,51.48,25294,41.7768206889158,41.9510888070721,40.7787396485663,40.7787396485663,31931.7156739488,0.0,1.0
2017-02-21,50.8,53.59,50.11,52.4,71889,40.2400927379015,42.4501293272469,39.6935245491386,41.5074972335834,90754.2938279632,0.0,1.0
2017-02-22,52.94,53.15,50.76,50.76,27604,41.9352462508761,42.1015930909343,40.2084076255094,40.2084076255094,34847.9117365257,0.0,1.0
2017-02-23,52.79,53.055,51.88,52.85,21619,41.8164270794059,42.0263409490032,41.0955907724868,41.863954747994,27292.3128471218,0.0,1.0
2017-02-24,52.26,53.11,51.955,52.39,55671,41.3965993402112,42.0699079785423,41.1550003582219,41.4995759554854,70280.3251081048,0.0,1.0
2017-02-27,52.31,53.56,52.13,52.49,25523,41.4362057307013,42.4263654929528,41.2936227249371,41.5787887364655,32220.8104351306,0.0,1.0
2017-02-28,50.28,53.34,50.14,52.61,39199,39.8281862768048,42.2520973747966,39.7172883834327,41.6738440736417,49485.7010636166,0.0,1.0
2017-03-01,50.81,52.34,50.36,50.36,59469,40.2480140159995,41.4599695649953,39.8915565015889,39.8915565015889,75075.0059070949,0.0,1.0
2017-03-02,51.74,51.88,50.35,50.9,37541,40.9846928791146,41.0955907724868,39.8836352234909,40.3193055188816,47392.6044957583,0.0,1.0
2017-03-03,51.77,52.36,51.045,51.75,16515,41.0084567134087,41.4758121211914,40.4341640513028,40.9926141572126,20848.9082136184,0.0,1.0
2017-03-06,50.28,51.61,50.17,51.6,29995,39.8281862768048,40.8817162638405,39.7410522177267,40.8737949857424,37866.3640246736,0.0,1.0
2017-03-07,50.54,50.9,49.76,50.43,16824,40.0341395073532,40.3193055188816,39.4162798157082,39.947005448275,21238.9967778332,0.0,1.0
2017-03-08,49.7,50.83,49.67,50.83,14769,39.3687521471202,40.2638565721955,39.3449883128261,40.2638565721955,18644.7184624238,0.0,1.0
2017-03-09,48.61,50.15,48.27,50.15,19727,38.5053328344368,39.7252096615307,38.2360093791044,39.7252096615307,24903.8094053921,0.0,1.0
2017-03-10,47.91,49.18,47.24,49.0,26774,37.950843367576,38.9568456860235,37.4201177350092,38.8142626802593,33800.1010300586,0.0,1.0
2017-03-13,48.06,48.41,47.7,48.3003,19360,38.0696625390462,38.3469072724766,37.7844965275177,38.2600108517414,24440.5003339783,0.0,1.0
2017-03-14,47.59,48.14,47.4697,47.88,20712,37.6973624684396,38.1330327638303,37.6020694929205,37.9270795332819,26147.2956052355,0.0,1.0
2017-03-15,48.47,48.98,47.19,47.25,16136,38.5528605030249,38.9585126354066,37.5347531903805,37.5824769706607,20286.7416268278,0.2,1.0
2017-03-16,49.77,50.31,48.39,48.39,15591,39.5868757424293,40.0163897649512,38.4892287959846,38.4892287959846,19601.5486306316,0.0,1.0
2017-03-17,48.7,50.17,48.45,49.64,33181,38.7358016607657,39.9050342776307,38.5369525762648,39.4834742184889,41716.3097372194,0.0,1.0
2017-03-20,48.58,49.07,47.71,48.45,20457,38.6403541002053,39.0300983058269,37.9483592861423,38.5369525762648,25719.2534370362,0.0,1.0
2017-03-21,47.5,48.57,47.08,48.175,22580,37.7813260551616,38.6324001368252,37.4472595932002,38.3182185833139,28388.3630350627,0.0,1.0
2017-03-22,45.78,47.2,45.31,47.03,29839,36.4132443537958,37.5427071537606,36.0394080749342,37.4074897763,37514.6308504532,0.0,1.0
2017-03-23,48.04,48.55,45.78,45.84,16394,38.2108400776834,38.6164922100652,36.4132443537958,36.460968134076,20611.1082195225,0.0,1.0
2017-03-24,47.4,48.67,46.3511,48.0,15232,37.7017864213613,38.7119397706256,36.8674952024295,38.1790242241633,19150.2013175409,0.0,1.0
2017-03-27,47.18,47.4999,46.66,47.08,12181,37.5267992270005,37.7812465155278,37.1131931312387,37.4472595932002,15314.3777736979,0.0,1.0
2017-03-28,47.72,47.96,46.78,47.01,13469,37.9563132495224,38.1472083706432,37.2086406917992,37.3915818495399,16933.6962674605,0.0,1.0
2017-03-29,47.42,48.14,47.0218,48.11,15043,37.7176943481213,38.2903797114838,37.4009675263284,38.2665178213437,18912.5839298693,0.0,1.0
2017-03-30,49.06,49.4,47.46,47.46,34002,39.0221443424469,39.2925790973681,37.7495102016415,37.7495102016415,42748.4995535076,0.0,1.0
2017-03-31,50.4,50.63,49.0,49.67,37249,40.0879754353715,40.2709165931123,38.9744205621667,39.507336108629,46830.7411290101,0.0,1.0
2017-04-03,50.25,50.71,49.83,50.4,35922,39.968665984671,40.3345483001525,39.6345995227095,40.0879754353715,45162.3904758866,0.0,1.0
2017-04-04,50.08,50.42,49.39,50.42,27619,39.8334486072104,40.1038833621315,39.284625133988,40.1038833621315,34723.5694714524,0.0,1.0
2017-04-05,49.85,52.09,49.67,51.78,39280,39.6505074494696,41.4321952465972,39.507336108629,41.1856223818162,49384.1851203393,0.0,1.0
2017-04-06,51.48,51.59,49.4,49.66,28448,40.9470034804151,41.0344970775955,39.2925790973681,39.499382145249,35765.8171665839,0.0,1.0
2017-04-07,52.23,52.4,50.94,50.94,18641,41.5435507339177,41.6787681113783,40.5174894578933,40.5174894578933,23436.1149396193,0.0,1.0
2017-04-10,51.61,53.124,51.15,52.53,17090,41.0504050043556,42.2546350600927,40.684522688874,41.7821696353187,21486.1436788849,0.0,1.0
2017-04-11,52.72,52.97,50.13,51.8124,21525,41.9332949395394,42.1321440240402,39.8732184241106,41.2113932231675,27061.9802626095,0.0,1.0
2017-04-12,51.0,52.8495,50.54,52.83,13525,40.5652132381735,42.0362987653108,40.1993309226919,42.0207885367197,17004.1014193633,0.0,1.0
2017-04-13,51.0,52.29,50.98,51.0,15703,40.5652132381735,41.5912745141979,40.5493053114134,40.5652132381735,19742.3589344371,0.0,1.0
2017-04-17,52.49,52.52,51.82,52.04,12576,41.7503537817986,41.7742156719387,41.2174382353363,41.392425429697,15810.9855415832,0.0,1.0
2017-04-18,53.3,53.37,52.395,52.49,17154,42.3946248155813,42.4503025592416,41.6747911296883,41.7503537817986,21566.6067096309,0.0,1.0
2017-04-19,52.68,53.3,51.32,53.3,23383,41.9014790860192,42.3946248155813,40.8197400663346,42.3946248155813,29397.9226239535,0.0,1.0
2017-04-20,52.72,53.3003,50.83,52.75,35988,41.9332949395394,42.3948634344827,40.4299958607129,41.9571568296795,45245.3679763434,0.0,1.0
2017-04-21,51.44,56.56,50.77,52.76,40510,40.915187626895,44.9876168774724,40.3822720804327,41.9651107930595,50930.5839924884,0.0,1.0
2017-04-24,52.49,52.71,50.864,52.43,23972,41.7503537817986,41.9253409761593,40.457039336205,41.7026300015184,30138.4339537875,0.0,1.0
2017-04-25,53.53,53.99,52.84,52.84,9605,42.5775659733221,42.9434482888037,42.0287425000998,42.0287425000998,12075.7407861726,0.0,1.0
2017-04-26,54.84,55.7022,53.2,53.45,30843,43.6195351761066,44.3053258987331,42.315085181781,42.5139342662818,38776.8946452807,0.0,1.0
2017-04-27,54.31,55.38,54.2,55.3,23325,43.1979751169648,44.0490491986284,43.1104815197844,43.9854174915881,29325.00300234,0.0,1.0
2017-04-28,53.12,53.79,52.83,53.79,16776,42.2514534747407,42.784369021203,42.0207885367197,42.784369021203,21091.3719342875,0.0,1.0
2017-05-01,55.65,57.48,53.0,53.38,26492,44.2638062098893,45.7193815084356,42.1560059141803,42.4582565226216,33306.6657894101,0.0,1.0
2017-05-02,55.94,56.54,55.12,55.96,21144,44.4944711479103,44.9717089507124,43.8422461507475,44.5103790746704,26582.9737827,0.0,1.0
2017-05-03,54.8,55.8346,54.43,55.8346,17612,43.5877193225864,44.4106363738848,43.2934226775252,44.4106363738848,22142.4202734067,0.0,1.0
2017-05-04,55.22,55.58,54.6,54.71,11496,43.9217857845479,44.2081284662291,43.4286400549858,43.5161336521661,14453.1718977449,0.0,1.0
2017-05-05,55.77,56.39,54.54,54.54,21562,44.3592537704497,44.8523995000118,43.3809162747056,43.3809162747056,27108.4979522596,0.0,1.0
2017-05-08,55.22,55.99,54.09,55.89,25287,43.9217857845479,44.5342409648105,43.022987922604,44.4547013310101,31791.6977886461,0.0,1.0
2017-05-09,54.6,56.3477,53.89,56.3477,37510,43.4286400549858,44.8187542349143,42.8639086550033,44.8187542349143,47158.879426271,0.0,1.0
2017-05-10,54.36,55.125,53.05,54.6,31100,43.2377449338649,43.8462231324375,42.1957757310805,43.4286400549858,39100.00400312,0.0,1.0
2017-05-11,53.79,54.38,53.1,53.1,16294,42.784369021203,43.253652860625,42.2355455479807,42.2355455479807,20485.3847339819,0.0,1.0
2017-05-12,52.46,54.43,52.36,54.43,25722,41.7264918916585,43.2934226775252,41.6469522578581,43.2934226775252,32338.5949507476,0.0,1.0
2017-05-15,51.97,53.182,51.33,52.54,31876,41.3367476860368,42.3007680476969,40.8276940297146,41.7901235986987,40075.6182509149,0.0,1.0
2017-05-16,50.85,53.145,50.72,51.85,17864,40.445903787473,42.2713383831908,40.3425022635326,41.2413001254764,22459.243456969,0.0,1.0
2017-05-17,50.58,51.49,49.73,50.6,29044,40.2311467762121,40.9549574437952,39.5550598889092,40.2470547029722,36515.1291404057,0.0,1.0
2017-05-18,49.41,50.25,49.05,49.75,24490,39.3005330607481,39.968665984671,39.0141903790669,39.5709678156693,30789.6816088877,0.0,1.0
2017-05-19,49.84,50.6,48.72,49.34,37703,39.6425534860896,40.2470547029722,38.7517095875258,39.2448553170879,47401.5257533644,0.0,1.0
2017-05-22,49.49,50.41,48.55,50.41,35431,39.3641647677884,40.0959293987515,38.6164922100652,40.0959293987515,44545.0881618824,0.0,1.0
2017-05-23,50.06,50.4799,49.5,49.8,14343,39.8175406804503,40.1515276027779,39.3721187311684,39.6107376325694,18032.5195310852,0.0,1.0
2017-05-24,49.51,49.98,48.44,48.44,43619,39.3800726945484,39.75390897341,38.5289986128848,38.5289986128848,54839.3271579451,0.0,1.0
2017-05-25,49.99,50.41,49.34,49.62,49871,39.7618629367901,40.0959293987515,39.2448553170879,39.4675662917288,62699.559473942,0.0,1.0
2017-05-26,50.78,50.79,49.805,50.36,16098,40.3902260438128,40.3981800071928,39.6147146142594,40.0561595818513,20238.9667023223,0.0,1.0
2017-05-30,50.67,51.0,50.1,50.53,18070,40.3027324466324,40.5652132381735,39.8493565339705,40.1913769593119,22718.2338371826,0.0,1.0
2017-05-31,50.65,50.83,50.2613,50.58,13954,40.2868245198723,40.4299958607129,39.9776539632904,40.2311467762121,17543.4551723324,0.0,1.0
2017-06-01,51.96,52.25,51.12,51.44,24034,41.3287937226568,41.5594586606778,40.6606607987339,40.915187626895,30216.3825148227,0.0,1.0
2017-06-02,52.18,54.92,51.82,52.0,30941,41.5037809170175,43.6831668831468,41.2174382353363,41.3606095761769,38900.1036611105,0.0,1.0
2017-06-05,52.08,52.8214,51.02,52.07,50345,41.4242412832172,42.0139481282129,40.5811211649336,41.4162873198372,63295.4887954043,0.0,1.0
2017-06-06,50.72,52.23,50.51,52.12,35020,40.3425022635326,41.5435507339177,40.1754690325518,41.4560571367373,44028.3646363106,0.0,1.0
2017-06-07,51.77,51.94,50.05,51.13,48595,41.1776684184361,41.3128857958967,39.8095867170703,40.668614762114,61095.3277984443,0.0,1.0
2017-06-08,54.55,54.95,51.85,51.85,29748,43.3888702380856,43.707028773287,41.2413001254764,41.2413001254764,37400.2224786113,0.0,1.0
2017-06-09,54.73,56.4199,53.005,54.95,62893,43.5320415789262,44.8761818505182,42.1599828958703,43.707028773287,79071.2717610362,0.0,1.0
2017-06-12,53.92,56.18,53.11,54.49,47415,42.8877705451434,44.6853662690311,42.2434995113607,43.3411464578054,59611.7906690655,0.0,1.0
2017-06-13,53.82,54.98,52.35,54.15,45452,42.8082309113431,43.730890663427,41.6389982944781,43.0707117028842,57143.8386479038,0.0,1.0
2017-06-14,53.48,55.25,52.55,53.69,17773,42.6968754240226,44.1099919068297,41.9543904923783,42.8645333118133,22261.5830915163,0.2,1.0
2017-06-15,52.72,53.17,52.04,52.6,30616,42.0901135443993,42.4493804468078,41.5472213363152,41.9943090370903,38348.0913706106,0.0,1.0
2017-06-16,52.85,55.49,51.3624,52.02,26099,42.1939017606506,44.3016009214476,41.0062452183773,41.5312539184304,32690.3199856796,0.0,1.0
2017-06-19,52.7,54.36,52.15,52.56,16613,42.0741461265144,43.3994418109549,41.6350421346817,41.9623742013207,20808.6243121229,0.0,1.0
2017-06-20,52.03,52.8455,51.48,51.97,22599,41.5392376273728,42.1903090916266,41.1001336355401,41.4913353737183,28306.3926340616,0.0,1.0
2017-06-21,53.23,53.69,51.86,52.36,37155,42.4972827004623,42.8645333118133,41.4035145753518,41.8027000224724,46538.520214105,0.0,1.0
2017-06-22,53.24,54.41,51.98,53.22,21069,42.5052664094047,43.439360355667,41.4993190826607,42.4892989915199,26389.9901060686,0.0,1.0
2017-06-23,53.3,54.135,52.425,53.23,97607,42.5531686630592,43.2198083597507,41.8545941305981,42.4972827004623,122257.713431251,0.0,1.0
2017-06-26,52.89,53.815,52.475,53.13,20958,42.2258365964203,42.9643296735934,41.8945126753102,42.4174456110382,26250.9569814887,0.0,1.0
2017-06-27,53.5,53.53,52.55,52.9,33437,42.7128428419075,42.7367939687347,41.9543904923783,42.2338203053627,41881.5368160147,0.0,1.0
2017-06-28,54.21,54.99,53.3301,53.48,26795,43.2796861768187,43.9024154743269,42.5771996269759,42.6968754240226,33562.0952533157,0.0,1.0
2017-06-29,54.49,54.86,53.4,54.61,27902,43.5032300272063,43.7986272580756,42.6330057524833,43.5990345345153,34948.6688470988,0.0,1.0
2017-06-30,54.11,54.83,53.39,54.83,18534,43.1998490873946,43.7746761312483,42.6250220435409,43.7746761312483,23214.7741528253,0.0,1.0
2017-07-03,55.6,55.86,53.334,54.12,17694,44.3894217198141,44.5969981523168,42.5803132734634,43.207832796337,22162.6315884369,0.0,1.0
2017-07-05,54.85,55.4356,53.94,55.41,16757,43.7906435491332,44.2581695448008,43.0641260353736,44.2377312499083,20988.9916088752,0.0,1.0
2017-07-06,54.76,55.335,54.38,54.84,25704,43.7187901686514,44.1778534328402,43.4154092288398,43.7826598401907,32195.5624702828,0.0,1.0
2017-07-07,55.16,55.79,54.24,55.12,15738,44.0381385263479,44.5411121897199,43.303637303646,44.0062036905783,19712.6424742184,0.0,1.0
2017-07-10,55.07,55.875,54.51,55.02,16465,43.9662851458662,44.6089737157304,43.5191974450911,43.9263666011542,20623.2468126831,0.0,1.0
2017-07-11,55.58,56.66,54.105,54.22,37291,44.3734543019293,45.2356948677098,43.1958572329234,43.2876698857612,46708.8671054821,0.0,1.0
2017-07-12,56.23,56.485,55.37,56.295,20876,44.8923953831861,45.0959799612176,44.2057964141386,44.9442894913118,26148.2478263936,0.0,1.0
2017-07-13,56.21,56.23,55.365,56.21,16502,44.8764279653013,44.8923953831861,44.2018045596674,44.8764279653013,20669.591187543,0.0,1.0
2017-07-14,55.92,56.5,55.4,56.11,15719,44.6449004059713,45.1079555246312,44.2297475409658,44.7965908758771,19688.8440114525,0.0,1.0
2017-07-17,56.19,56.82,55.28,55.91,23037,44.8604605474164,45.3634342107884,44.1339430336569,44.6369166970289,28855.0098283498,0.0,1.0
2017-07-18,56.15,56.89,55.4559,56.05,17636,44.8285257116468,45.4193201733853,44.2743764739539,44.7486886222227,22089.9836494672,0.0,1.0
2017-07-19,57.11,57.4,55.48,56.07,20926,45.5949617701184,45.8264893294484,44.2936172125051,44.7646560401075,26210.8753599882,0.0,1.0
2017-07-20,56.96,57.1,56.4,57.1,10445,45.4752061359822,45.586978061176,45.0281184352071,45.586978061176,13082.8917679001,0.0,1.0
2017-07-21,56.38,57.79,56.38,57.11,18943,45.0121510173223,46.1378539782025,45.0121510173223,45.5949617701184,23727.0673776286,0.0,1.0
2017-07-24,55.73,56.95,55.08,56.4,31996,44.4932099360655,45.4672224270398,43.9742688548086,45.0281184352071,40076.61129782,0.0,1.0
2017-07-25,57.05,57.68,55.3,55.9,15714,45.5470595164639,46.0500331798359,44.1499104515417,44.6289329880865,19682.581258093,0.0,1.0
2017-07-26,56.74,57.3,56.4,56.86,11213,45.2995645392491,45.7466522400242,45.0281184352071,45.3953690465581,14044.8506839123,0.0,1.0
2017-07-27,56.52,57.28,56.04,57.27,17617,45.1239229425161,45.7306848221394,44.7407049132803,45.722701113197,22066.1851867013,0.0,1.0
2017-07-28,55.62,56.97,55.335,56.35,19918,44.4053891376989,45.4831898449246,44.1778534328402,44.988199890495,24948.3042827222,0.0,1.0
2017-07-31,55.98,56.64,55.405,56.15,28470,44.6928026596258,45.219727449825,44.2337393954371,44.8285257116468,35660.1176287328,0.0,1.0
2017-08-01,56.82,56.97,55.15,56.43,17235,45.3634342107884,45.4831898449246,44.0301548174055,45.0520695620343,21587.710830039,0.0,1.0
2017-08-02,55.82,56.98,54.98,56.47,9853,44.5650633165472,45.491173553867,43.8944317653845,45.084004397804,12341.3817701407,0.0,1.0
2017-08-03,55.47,56.71,55.1,55.65,18891,44.2856335035627,45.2756134124219,43.9902362726935,44.4293402645262,23661.9347426903,0.0,1.0
2017-08-04,55.16,56.27,55.08,55.97,17535,44.0381385263479,44.9243302189557,43.9742688548086,44.6848189506834,21963.4760316063,0.0,1.0
2017-08-07,54.47,55.5,54.01,55.1,20879,43.4872626093215,44.30958463039,43.1200119979705,43.9902362726935,26152.0054784093,0.0,1.0
2017-08-08,55.54,56.09,54.23,54.23,34161,44.3415194661596,44.7806234579923,43.2956535947036,43.2956535947036,42788.3835024638,0.0,1.0
2017-08-09,55.34,55.73,54.4,54.96,20096,44.1818452873114,44.4932099360655,43.4313766467246,43.8784643474997,25171.2583023188,0.0,1.0
2017-08-10,54.07,54.85,53.955,54.8,17225,43.167914251625,43.7906435491332,43.0761015987872,43.7507250044211,21575.1853233201,0.0,1.0
2017-08-11,54.48,55.0,53.7,54.48,52991,43.4952463182639,43.9103991832693,42.8725170207557,43.4952463182639,66373.9126541687,0.0,1.0
2017-08-14,53.37,55.03,52.87,55.03,25871,42.6090546256561,43.9343503100966,42.2098691785355,43.9343503100966,32404.7384324885,0.0,1.0
2017-08-15,54.13,54.52,52.46,53.69,35306,43.2158165052794,43.5271811540335,41.8825371118965,42.8645333118133,44222.5540217789,0.0,1.0
2017-08-16,48.15,54.02,48.13,54.02,95518,38.4415585577167,43.1279957069129,38.4255911398319,43.1279957069129,119641.135077671,0.0,1.0
2017-08-17,45.05,48.4176,44.36,47.6,44526,35.9666087855688,38.6552026090157,35.4157328685423,38.002454565884,55771.0712166125,0.0,1.0
2017-08-18,44.41,46.0,43.25,44.5,57514,35.4556514132544,36.725061135098,34.5295411759345,35.5275047937361,72039.199343131,0.0,1.0
2017-08-21,45.6,47.31,43.93,43.93,45529,36.4057127774015,37.7709270065541,35.0724333840186,35.0724333840186,57027.3795405191,0.0,1.0
2017-08-22,46.9,47.5299,46.12,46.12,27367,37.4435949399151,37.9464887661977,36.8208656424069,36.8208656424069,34278.5542376373,0.0,1.0
2017-08-23,45.33,46.83,44.9,46.83,30005,36.1901526359564,37.3877089773182,35.8468531514326,37.3877089773182,37582.7829100853,0.0,1.0
2017-08-24,44.06,45.6,44.0,45.5,37200,35.17622160027,36.4057127774015,35.1283193466155,36.3258756879774,46594.88499434,0.0,1.0
2017-08-25,44.75,45.62,43.61,43.61,29255,35.7270975172964,36.4216801952863,34.8169546978614,34.8169546978614,36643.3699061672,0.0,1.0
2017-08-28,45.6,45.98,44.485,44.76,28217,36.4057127774015,36.7090937172132,35.5155292303225,35.7350812262388,35343.2223087445,0.0,1.0
2017-08-29,45.37,45.72,45.23,45.41,27354,36.222087471726,36.5015172847104,36.1103155465322,36.2540223074957,34262.2710789027,0.0,1.0
2017-08-30,45.52,46.34,45.38,45.38,15163,36.3418431058622,36.99650723914,36.2300711806684,36.2300711806684,18992.4258378811,0.0,1.0
2017-08-31,45.5,46.73,45.25,45.62,31795,36.3258756879774,37.3078718878941,36.1262829644171,36.4216801952863,39824.8486127699,0.0,1.0
2017-09-01,45.45,45.8,45.235,45.58,16770,36.2859571432653,36.5653869562497,36.1143074010034,36.3897453595167,21005.2747676098,0.0,1.0
2017-09-05,45.01,46.0492,44.53,45.49,17316,35.9346739497991,36.7643409830947,35.5514559205633,36.317891979035,21689.1674344622,0.0,1.0
2017-09-06,45.01,45.72,44.601,45.0,35089,35.9346739497991,36.5015172847104,35.6081402540545,35.9266902408567,43950.7505259785,0.0,1.0
2017-09-07,45.21,45.53,44.64,45.0,31006,36.0943481286474,36.3498268148046,35.6392767189299,35.9266902408567,38836.5861326481,0.0,1.0
2017-09-08,46.02,46.41,45.22,45.22,27998,36.7410285529828,37.0523932017369,36.1023318375898,36.1023318375898,35068.9137116004,0.0,1.0
2017-09-11,46.76,47.66,46.035,46.19,32046,37.3318230147214,38.0503568195385,36.7530041163964,36.8767516050038,40139.2388314145,0.0,1.0
2017-09-12,46.84,47.57,46.37,46.75,37260,37.3956926862607,37.9785034390568,37.0204583659673,37.3238393057789,46670.0380346535,0.0,1.0
2017-09-13,47.81,48.18,46.1,46.83,72879,38.1701124536747,38.4655096845439,36.8048982245221,37.3877089773182,91284.6404167341,0.0,1.0
2017-09-14,46.06,48.25,45.635,47.89,44682,36.7729633887525,38.5213956471408,36.4336557586999,38.233982125214,55966.4691214275,0.0,1.0
2017-09-15,47.15,47.9163,45.52,46.23,75841,37.6431876634754,38.2549792797325,36.3418431058622,36.9086864407735,94994.695506875,0.0,1.0
2017-09-18,47.21,47.79,47.04,47.75,23142,37.6910899171299,38.1541450357899,37.5553668651089,38.1222102000202,28986.5276488984,0.0,1.0
2017-09-19,46.27,47.08,46.21,47.08,34773,36.9406212765431,37.5873017008786,36.8927190228887,37.5873017008786,43554.944513661,0.0,1.0
2017-09-20,47.24,47.96,46.15,46.15,32674,37.7150410439572,38.2898680878109,36.8448167692342,36.8448167692342,40925.840653362,0.0,1.0
2017-09-21,46.12,47.23,45.81,47.23,27380,36.99650723914,37.8869262121549,36.7478316700998,37.8869262121549,34132.0220267732,0.22,1.0
2017-09-22,46.62,47.1853,46.04,46.65,22385,37.3975968666242,37.8510687994578,36.9323328987426,37.4216622442733,27905.2342245916,0.0,1.0
2017-09-25,47.13,47.27,46.3536,46.3536,20709,37.8067082866581,37.9190133823536,37.1838963131006,37.1838963131006,25815.9256447204,0.0,1.0
2017-09-26,48.13,48.98,47.18,47.18,43678,38.6088875416264,39.2907399083495,37.8468172494065,37.8468172494065,54449.1767014389,0.0,1.0
2017-09-27,50.25,50.49,48.015,48.6,47784,40.3095075621593,40.5020305833517,38.516636927305,38.9859117914615,59567.7334012903,0.0,1.0
2017-09-28,51.0,51.41,46.8823,50.24,22811,40.9111420033855,41.2400354979226,37.6080084852024,40.3014857696096,28436.2875987116,0.0,1.0
2017-09-29,50.7,51.83,50.63,50.88,30764,40.6704882268951,41.5769507850093,40.6143356790473,40.8148804927893,38350.5305197826,0.0,1.0
2017-10-02,51.36,52.06,50.32,50.3215,35115,41.1999265351742,41.761452013652,40.3656601100071,40.3668633788895,43774.5052399612,0.0,1.0
2017-10-03,51.79,51.98,51.0996,51.35,28402,41.5448636148105,41.6972776732545,40.9910390571804,41.1919047426245,35406.0514829953,0.0,1.0
2017-10-04,50.98,52.2495,50.56,51.59,13895,40.8950984182862,41.9134649824685,40.5581831311995,41.3844277638169,17321.5648671298,0.0,1.0
2017-10-05,49.92,51.26,49.48,51.26,36975,40.0447884080197,41.1197086096773,39.6918295358337,41.1197086096773,46093.188986119,0.0,1.0
2017-10-06,49.7,50.26,49.53,49.91,14441,39.8683089719267,40.317529354709,39.7319384985821,40.0367666154701,18002.2107410019,0.0,1.0
2017-10-09,49.5,50.7294,49.05,50.7294,12527,39.707873120933,40.6940722969911,39.3468924561973,40.6940722969911,15616.2103699557,0.0,1.0
2017-10-10,49.6,49.91,48.74,49.91,13841,39.7880910464299,40.0367666154701,39.0982168871571,40.0367666154701,17254.2482422413,0.0,1.0
2017-10-11,49.44,50.11,49.33,49.49,12827,39.6597423656349,40.1972024664637,39.5715026475884,39.6998513283834,15990.191619336,0.0,1.0
2017-10-12,49.73,50.275,49.015,49.68,20542,39.8923743495758,40.3295620435335,39.3188161822734,39.8522653868273,25607.742749232,0.0,1.0
2017-10-13,50.07,50.57,49.3,49.64,12896,40.165115296265,40.5662049237492,39.5474372699394,39.8201782166286,16076.2073066934,0.0,1.0
2017-10-16,50.02,50.3753,49.64,50.15,18821,40.1250063335166,40.4100206228068,39.8201782166286,40.2292896366625,23462.3369819539,0.0,1.0
2017-10-17,50.56,50.77,50.15,50.5,14012,40.5581831311995,40.7266407747428,40.2292896366625,40.5100523759014,17467.4175543881,0.0,1.0
2017-10-18,50.25,51.1,50.0,50.85,20867,40.3095075621593,40.9913599288824,40.1089627484172,40.7908151151403,26012.8891027274,0.0,1.0
2017-10-19,50.51,50.87,49.0,49.74,32796,40.5180741684511,40.8068587002397,39.3067834934489,39.9003961421254,40883.6301822517,0.0,1.0
2017-10-20,47.5,51.01,45.31,51.01,69179,38.1035146109963,40.9191637959352,36.3467420426157,40.9191637959352,86238.8295029271,0.0,1.0
2017-10-23,49.5,49.73,47.28,47.58,25535,39.707873120933,39.8923743495758,37.9270351749033,38.1676889513938,31832.0373430845,0.0,1.0
2017-10-24,48.78,49.49,47.615,49.49,25751,39.1303040573558,39.6998513283834,38.1957652253177,39.6998513283834,32101.3038426383,0.0,1.0
2017-10-25,48.61,49.935,47.5,48.77,36401,38.9939335840112,40.0568210968443,38.1035146109963,39.1222822648061,45377.6381956381,0.0,1.0
2017-10-26,49.42,49.74,48.6,48.6,33222,39.6436987805356,39.9003961421254,38.9859117914615,38.9859117914615,41414.6835563717,0.0,1.0
2017-10-27,49.26,49.99,48.82,49.43,18297,39.5153500997406,40.1009409558675,39.1623912275546,39.6517205730852,22809.116399703,0.0,1.0
2017-10-30,48.52,49.5,47.9157,49.5,43574,38.9217374510641,39.707873120933,38.4369805272867,39.707873120933,54319.5298683204,0.0,1.0
2017-10-31,50.27,50.91,48.16,48.5,41681,40.3255511472587,40.8389458704384,38.6329529192755,38.9056938659647,51959.7081847308,0.0,1.0
2017-11-01,47.6,50.56,47.07,50.56,44079,38.1837325364932,40.5581831311995,37.75857753136,40.5581831311995,54949.0649714439,0.0,1.0
2017-11-02,48.07,49.1857,45.46,47.96,24608,38.5607567863283,39.4557481810965,36.4670689308609,38.4725170682818,30676.4352824994,0.0,1.0
2017-11-03,47.8,48.3,47.1,48.06,13368,38.3441683874868,38.745258014971,37.782642909009,38.5527349937786,16664.6044723851,0.0,1.0
2017-11-06,46.93,48.68,46.85,48.0,8860,37.6462724356644,39.050086131859,37.5820980952669,38.5046042384805,11044.9128983641,0.0,1.0
2017-11-07,45.92,46.97,45.2375,46.97,23270,36.8360713881464,37.6783596058631,36.2885840466305,37.6783596058631,29008.4789102633,0.0,1.0
2017-11-08,45.88,46.38,45.04,45.91,18345,36.8039842179476,37.2050738454318,36.1301536437742,36.8280495955967,22868.9533996039,0.0,1.0
2017-11-09,46.23,46.71,45.61,45.61,21962,37.0847469571865,37.4697929995714,36.5873958191062,36.5873958191062,27377.9206629654,0.0,1.0
2017-11-10,45.81,46.78,45.639,45.639,6922,36.7478316700998,37.5259455474191,36.6106590175003,36.6106590175003,8628.99402736757,0.0,1.0
2017-11-13,46.0,46.59,45.33,45.84,16356,36.9002457285438,37.3735314889752,36.362785627715,36.7718970477489,20389.4577162126,0.0,1.0
2017-11-14,47.85,48.08,45.985,46.03,19808,38.3842773502353,38.568778578878,36.8882130397193,36.9243111061929,24692.735292415,0.0,1.0
2017-11-15,47.3,48.49,47.0,47.45,47885,37.9430787600027,38.897672073415,37.7024249835122,38.0634056482479,59693.6404219149,0.0,1.0
2017-11-16,48.5,48.5,47.23,47.3,13673,38.9056938659647,38.9056938659647,37.8869262121549,37.9430787600027,17044.8187425884,0.0,1.0
2017-11-17,49.53,49.63,48.0347,48.04,13464,39.7319384985821,39.8121564240789,38.5324398586279,38.5366914086793,16784.2784721868,0.0,1.0
2017-11-20,50.61,50.9,48.98,49.38,29797,40.5982920939479,40.8309240778887,39.2907399083495,39.6116116103368,37145.0642926136,0.0,1.0
2017-11-21,50.42,50.91,49.86,50.74,24023,40.4458780355039,40.8389458704384,39.9966576527216,40.7025753970938,29947.1718462079,0.0,1.0
2017-11-22,50.63,50.68,49.97,50.43,21671,40.6143356790473,40.6544446417957,40.0848973707682,40.4538998280536,27015.1588510665,0.0,1.0
2017-11-24,50.07,50.62,49.64,50.62,11050,40.165115296265,40.6063138864976,39.8201782166286,40.6063138864976,13774.9760188401,0.0,1.0
2017-11-27,50.0,50.73,49.57,50.01,14749,40.1089627484172,40.6945536045441,39.7640256687808,40.1169845409669,18386.164823699,0.0,1.0
2017-11-28,50.97,51.3988,49.78,50.0,29988,40.8870766257365,41.2310510902669,39.9324833123242,40.1089627484172,37383.1656880524,0.0,1.0
2017-11-29,52.63,52.94,50.57,50.77,19866,42.218694188984,42.4673697580241,40.5662049237492,40.7266407747428,24765.0383339618,0.0,1.0
2017-11-30,52.0,53.0,51.75,52.69,75213,41.7133212583539,42.5155005133222,41.5127764446118,42.266824944282,93760.8390321289,0.0,1.0
2017-12-01,50.4,52.06,50.4,52.06,20863,40.4298344504045,41.761452013652,40.4298344504045,41.761452013652,26007.902686069,0.0,1.0
2017-12-04,51.43,52.7,50.95,50.95,22762,41.2560790830219,42.2748467368317,40.8710330406371,40.8710330406371,28375.2039946461,0.0,1.0
2017-12-05,51.53,52.06,50.35,51.44,32223,41.3362970085188,41.761452013652,40.3897254876561,41.2641008755716,40169.3259959354,0.0,1.0
2017-12-06,51.69,52.28,51.1121,51.36,17535,41.4646456893137,41.937931449745,41.0010662978675,41.1999265351742,21859.2040262771,0.0,1.0
2017-12-07,50.12,51.4,50.04,51.04,14758,40.2052242590134,41.2320137053729,40.1410499186159,40.9432291735843,18397.3842611804,0.0,1.0
2017-12-08,47.26,50.25,46.72,50.17,33554,37.9109915898039,40.3095075621593,37.477814792121,40.2453332217618,41828.5561390193,0.0,1.0
2017-12-11,47.23,48.65,47.14,47.25,21645,37.8869262121549,39.0260207542099,37.8147300792077,37.9029697972543,26982.7471427869,0.0,1.0
2017-12-12,47.4,48.65,46.76,47.4,17327,38.0232966854995,39.0260207542099,37.5099019623198,38.0232966854995,21599.9103600401,0.0,1.0
2017-12-13,47.61,48.05,47.28,47.28,13663,38.1917543290429,38.5447132012289,37.9270351749033,37.9270351749033,17032.3527009423,0.0,1.0
2017-12-14,46.59,47.82,46.31,47.01,16487,37.5500109250682,38.5413505567023,37.3243401146149,37.8885171407481,20456.1679497995,0.22,1.0
2017-12-15,47.35,47.99,46.28,46.5,49012,38.1625459820128,38.6783649773347,37.3001610992092,37.4774738788511,60811.4092045595,0.0,1.0
2017-12-18,48.4,48.6,47.61,47.61,38329,39.0088115212127,39.1700049572508,38.3720974488623,38.3720974488623,47556.5270423888,0.0,1.0
2017-12-19,48.24,48.95,48.24,48.58,13795,38.8798567723823,39.4520934703174,38.8798567723823,39.153885613647,17116.0815713886,0.0,1.0
2017-12-20,48.8,49.74,48.72,48.89,11094,39.3311983932888,40.0888075426678,39.2667210188736,39.403735439506,13764.8284851747,0.0,1.0
2017-12-21,48.58,49.45,48.38,49.02,13457,39.153885613647,39.8550770604126,38.9926921776089,39.5085111729307,16696.7096561201,0.0,1.0
2017-12-22,47.68,48.56,47.45,48.56,12664,38.4285151514757,39.1377662700432,38.2431427000319,39.1377662700432,15712.7986241439,0.0,1.0
2017-12-26,47.48,48.17,47.41,47.64,16318,38.2673217154376,38.8234390697689,38.2109040128243,38.396276464268,20246.4819921652,0.0,1.0
2017-12-27,46.76,47.73,46.39,47.73,13759,37.6870253457005,38.4688135104852,37.3888174890301,38.4688135104852,17071.4147401766,0.0,1.0
2017-12-28,47.6,47.84,46.85,46.85,25234,38.3640377770604,38.5574699003061,37.7595623919177,37.7595623919177,31308.967189012,0.0,1.0
2017-12-29,46.78,47.85,46.78,47.74,14531,37.7031446893044,38.565529572108,37.7031446893044,38.4768731822871,18029.2701206123,0.0,1.0
2018-01-02,47.14,47.9,46.9,46.9,33840,37.9932928741729,38.6058279311175,37.7998607509272,37.7998607509272,41986.8213393106,0.0,1.0
2018-01-03,47.02,48.16,46.82,47.39,18902,37.89657681255,38.815379397967,37.735383376512,38.1947846692205,23452.56787694,0.0,1.0
2018-01-04,48.09,48.66,47.45,47.45,18780,38.7589616953537,39.2183629880622,38.2431427000319,38.2431427000319,23301.1969489437,0.0,1.0
2018-01-05,48.95,49.74,48.39,48.9,26127,39.4520934703174,40.0888075426678,39.0007518494108,39.4117951113079,32416.9527521326,0.0,1.0
2018-01-08,47.81,49.28,47.62,49.0,30058,38.5332908849004,39.7180626397802,38.3801571206642,39.4923918293269,37294.3225714243,0.0,1.0
2018-01-09,47.37,48.19,47.08,47.83,16286,38.1786653256166,38.8395584133727,37.9449348433615,38.5494102285042,20206.778142199,0.0,1.0
2018-01-10,46.92,47.21,46.51,47.19,18001,37.815980094531,38.0497105767862,37.485533550653,38.0335912331824,22334.6563513277,0.0,1.0
2018-01-11,48.93,49.05,46.7,46.92,15979,39.4359741267136,39.5326901883364,37.6386673148891,37.815980094531,19825.8693315852,0.0,1.0
2018-01-12,48.89,49.5,47.24,47.24,17844,39.403735439506,39.8953754194221,38.0738895921919,38.0738895921919,22139.8593374308,0.0,1.0
2018-01-16,48.4,49.98,48.35,49.16,27990,39.0088115212127,40.2822396659135,38.9685131622032,39.6213465781574,34728.4612673553,0.0,1.0
2018-01-17,48.68,48.9,47.9,48.63,12964,39.234482331666,39.4117951113079,38.6058279311175,39.1941839726565,16085.0222175775,0.0,1.0
2018-01-18,47.76,48.77,47.23,48.51,13952,38.4929925258909,39.3070193778831,38.06582992039,39.0974679110336,17310.8785852855,0.0,1.0
2018-01-19,47.77,48.72,47.37,47.45,23803,38.5010521976928,39.2667210188736,38.1786653256166,38.2431427000319,29533.4606483337,0.0,1.0
2018-01-22,47.08,47.95,46.86,47.52,20853,37.9449348433615,38.6461262901271,37.7676220637196,38.2995604026452,25873.2619795698,0.0,1.0
2018-01-23,47.0,47.65,46.8,46.8,21125,37.8804574689462,38.40433613607,37.7192640329082,37.7192640329082,26210.744704283,0.0,1.0
2018-01-24,46.62,47.96,46.6,47.4,16436,37.5741899404739,38.654185961929,37.5580705968701,38.2028443410224,20392.8899389158,0.0,1.0
2018-01-25,46.55,46.93,46.09,46.74,18346,37.5177722378606,37.8240397663329,37.147027334973,37.6709060020967,22762.7134837764,0.0,1.0
2018-01-26,46.98,47.37,46.54,46.54,10554,37.8643381253424,38.1786653256166,37.5097125660587,37.5097125660587,13094.8260169942,0.0,1.0
2018-01-29,46.74,47.0,46.26,46.85,27373,37.6709060020967,37.8804574689462,37.2840417556054,37.7595623919177,33962.9214101936,0.0,1.0
2018-01-30,44.84,46.65,44.39,46.35,29470,36.1395683597351,37.5983689558796,35.7768831286494,37.3565788018225,36564.7643282944,0.0,1.0
2018-01-31,43.08,46.37,42.75,44.98,28960,34.7210661226001,37.3726981454263,34.4550969531373,36.2524037649617,35931.9842194573,0.0,1.0
2018-02-01,43.93,44.08,42.33,42.8,23820,35.4061382257619,35.5270333027904,34.1165907374573,34.4953953121468,29554.5533186282,0.0,1.0
2018-02-02,41.79,43.54,41.1,43.54,68126,33.6813684601545,35.0918110254876,33.1252511058232,35.0918110254876,84527.0150875259,0.0,1.0
2018-02-05,40.5,41.73,39.74,41.07,36017,32.641670797709,33.6330104293431,32.0291357407643,33.1010720904175,44687.9238823271,0.0,1.0
2018-02-06,38.9,40.91,38.1,39.59,46104,31.3521233094044,32.972117341587,30.7073495652522,31.9082406637358,57203.3218388764,0.0,1.0
2018-02-07,39.95,40.45,38.1,38.83,12058,32.1983888486043,32.6013724386995,30.7073495652522,31.2957056067911,14960.906965408,0.0,1.0
2018-02-08,38.55,40.1,38.27,40.0,19785,31.0700347963378,32.3192839256328,30.8443639858845,32.2386872076138,24548.1459869462,0.0,1.0
2018-02-09,39.45,39.73,37.53,39.03,22605,31.7954052585091,32.0210760689624,30.2479482725437,31.4568990428292,28047.0477652221,0.0,1.0
2018-02-12,39.42,39.88,38.82,39.61,18849,31.7712262431034,32.141971145991,31.2876459349892,31.9243600073396,23386.8083754334,0.0,1.0
2018-02-13,39.52,39.83,38.49,39.08,13638,31.8518229611224,32.1016727869814,31.0216767655264,31.4971974018387,16921.2845574917,0.0,1.0
2018-02-14,40.87,41.26,38.83,39.12,26749,32.9398786543794,33.2542058546536,31.2957056067911,31.5294360890463,33188.6963358517,0.0,1.0
2018-02-15,40.5,41.18,40.02,41.0,11463,32.641670797709,33.1897284802384,32.2548065512176,33.0446543878042,14222.663505098,0.0,1.0
2018-02-16,39.76,40.59,39.52,40.32,18187,32.0452550843681,32.7142078439261,31.8518229611224,32.4965967052747,22565.4349792566,0.0,1.0
2018-02-20,39.27,40.05,39.2,39.56,17998,31.6503311660749,32.2789855666233,31.5939134634615,31.8840616483301,22330.9341153934,0.0,1.0
2018-02-21,40.34,41.0,38.85,39.26,36536,32.5127160488785,33.0446543878042,31.3118249503949,31.642271494273,45331.8706989673,0.0,1.0
2018-02-22,38.96,40.085,38.64,40.08,45890,31.4004813402159,32.30719441793,31.1425718425549,32.303164582029,56937.802342227,0.0,1.0
2018-02-23,39.63,40.22,39.26,39.31,14062,31.9404793509434,32.4159999872557,31.642271494273,31.6825698532825,17447.3605695445,0.0,1.0
2018-02-26,39.52,40.09,38.99,39.81,13581,31.8518229611224,32.3112242538309,31.4246603556216,32.0855534433776,16850.5620747393,0.0,1.0
2018-02-27,37.89,39.54,37.52,39.54,18708,30.5380964574122,31.8679423047262,30.2398886007418,31.8679423047262,23211.8632865196,0.0,1.0
2018-02-28,38.86,39.24,37.92,37.92,33796,31.3198846221968,31.6261521506691,30.5622754728179,30.5622754728179,41932.2285456071,0.0,1.0
2018-03-01,38.16,39.34,37.91,38.85,15223,30.7557075960636,31.7067488686882,30.554215801016,31.3118249503949,18887.8658761325,0.0,1.0
2018-03-02,38.25,38.88,37.7,38.0,19372,30.8282446422807,31.3360039658006,30.384962693176,30.6267528472331,24035.7181733193,0.0,1.0
2018-03-05,38.78,38.87,38.05,38.08,12878,31.2554072477816,31.3279442939987,30.6670512062426,30.6912302216483,15978.3181207932,0.0,1.0
2018-03-06,40.2,40.5,38.06,38.06,29528,32.3998806436519,32.641670797709,30.6751108780445,30.6751108780445,36636.7275563583,0.0,1.0
2018-03-07,39.5,40.59,39.3,39.86,31433,31.8357036175186,32.7142078439261,31.6745101814806,32.1258518023872,39000.3473746617,0.0,1.0
2018-03-08,38.96,40.18,38.73,39.56,28788,31.4004813402159,32.3837613000481,31.2151088887721,31.8840616483301,35718.5760258887,0.0,1.0
2018-03-09,40.22,40.36,39.3,39.3,20993,32.4159999872557,32.5288353924823,31.6745101814806,31.6745101814806,26046.9663231722,0.0,1.0
2018-03-12,39.81,40.27,39.6,40.27,8983,32.0855534433776,32.4562983462652,31.9163003355377,32.4562983462652,11145.6151327136,0.0,1.0
2018-03-13,39.13,40.02,39.07,40.02,16273,31.5374957608482,32.2548065512176,31.4891377300368,32.2548065512176,20190.6484531502,0.0,1.0
2018-03-14,38.97,39.57,38.78,39.57,11112,31.4085410120178,31.892121320132,31.2554072477816,31.892121320132,13787.1619007807,0.0,1.0
2018-03-15,38.18,39.1,37.95,38.87,8933,30.9491397193093,31.6949021221842,30.7626991185905,31.5084615214654,11020.0782022775,0.22,1.0
2018-03-16,39.0,39.44,38.19,38.19,51904,31.6138409914369,31.9705099667249,30.957245832384,30.957245832384,64030.6883478126,0.0,1.0
2018-03-19,38.22,39.65,37.87,38.79,23557,30.9815641716082,32.1407383412942,30.6978502139927,31.4436126168676,29060.7838588436,0.0,1.0
2018-03-20,37.37,38.34,37.29,38.21,22494,30.2925445602563,31.0788375285049,30.2276956556585,30.9734580585334,27749.4278609683,0.0,1.0
2018-03-21,37.41,37.89,37.28,37.45,14861,30.3249690125552,30.7140624401422,30.2195895425838,30.3573934648542,18333.0775958856,0.0,1.0
2018-03-22,36.45,37.33,36.31,36.99,22048,29.5467821573814,30.2601201079574,29.4332965743352,29.9845122634167,27199.225814823,0.0,1.0
2018-03-23,35.03,36.49,34.74,36.44,58287,28.3957141007701,29.5792066096803,28.160636821603,29.5386760443067,71904.9925194389,0.0,1.0
2018-03-26,36.53,36.84,35.32,35.54,58004,29.6116310619792,29.8629205672958,28.6307913799372,28.8091258675812,71555.8732838804,0.0,1.0
2018-03-27,36.08,37.25,35.72,36.5,26675,29.2468559736165,30.1952712033596,28.9550359029263,29.5873127227551,32907.2636343615,0.0,1.0
2018-03-28,37.32,37.34,35.8,36.13,20442,30.2520139948827,30.2682262210322,29.0198848075241,29.2873865389901,25218.0049939501,0.0,1.0
2018-03-29,39.58,40.08,37.33,37.5,161590,32.0839955497711,32.4893012035075,30.2601201079574,30.3979240302278,199343.382593308,0.0,1.0
2018-04-02,38.09,39.42,37.02,39.42,18896,30.8761847016367,31.9542977405755,30.0088306026409,31.9542977405755,23310.8023855631,0.0,1.0
2018-04-03,39.16,39.33,37.84,38.32,20167,31.7435388006325,31.8813427229029,30.6735318747685,31.0626253023554,24878.7548533897,0.0,1.0
2018-04-04,39.03,39.35,38.46,38.46,18183,31.6381593306611,31.8975549490524,31.1761108854016,31.1761108854016,22431.2192938555,0.0,1.0
2018-04-05,39.67,40.27,39.14,39.39,24293,32.1569505674436,32.6433173519273,31.7273265744831,31.9299794013513,29968.7405986709,0.0,1.0
2018-04-06,39.07,39.55,38.06,39.34,47345,31.67058378296,32.0596772105469,30.8518663624125,31.8894488359776,58406.5378357581,0.0,1.0
2018-04-09,38.75,39.65,38.65,39.06,10161,31.4111881645687,32.1407383412942,31.3301270338214,31.6624776698853,12534.9842844891,0.0,1.0
2018-04-10,39.2,39.41,38.81,39.3,21169,31.7759632529315,31.9461916275007,31.4598248430171,31.8570243836787,26114.8590019044,0.0,1.0
2018-04-11,39.49,39.5,38.76,38.94,18369,32.0110405320985,32.0191466451733,31.4192942776434,31.5652043129885,22660.6757525619,0.0,1.0
2018-04-12,38.55,39.75,38.55,39.75,9580,31.2490659030742,32.2217994720415,31.2490659030742,32.2217994720415,11818.2412602505,0.0,1.0
2018-04-13,38.18,39.47,37.76,38.7,24740,30.9491397193093,31.9948283059491,30.6086829701707,31.3706575991951,30520.1762816909,0.0,1.0
2018-04-16,39.14,39.48,38.24,38.39,10702,31.7273265744831,32.0029344190238,30.9977763977576,31.1193680938785,13202.3818337371,0.0,1.0
2018-04-17,39.44,39.82,38.82,39.41,6238,31.9705099667249,32.2785422635646,31.4679309560918,31.9461916275007,7695.42682478528,0.0,1.0
2018-04-18,39.75,39.99,38.97,39.53,19799,32.2217994720415,32.4163461858349,31.5895226522127,32.0434649843975,24424.776483476,0.0,1.0
2018-04-19,38.4,39.95,38.22,39.59,19865,31.1274742069533,32.383921733536,30.9815641716082,32.0921016628458,24506.1965172105,0.0,1.0
2018-04-20,38.38,38.71,38.1,38.21,12574,31.1112619808038,31.3787637122698,30.8842908147114,30.9734580585334,15511.7500632976,0.0,1.0
2018-04-23,38.52,38.8,38.33,38.52,6273,31.22474756385,31.4517187299424,31.0707314154302,31.22474756385,7738.60411540206,0.0,1.0
2018-04-24,39.21,40.0,38.71,38.72,20003,31.7840693660062,32.4244522989096,31.3787637122698,31.3868698253445,24676.4384059282,0.0,1.0
2018-04-25,39.38,39.69,39.2,39.37,5316,31.9218732882766,32.1731627935931,31.7759632529315,31.9137671752018,6558.01362625176,0.0,1.0
2018-04-26,39.25,39.65,38.75,39.48,7654,31.8164938183051,32.1407383412942,31.4111881645687,32.0029344190238,9442.25663945279,0.0,1.0
2018-04-27,36.41,39.6,36.35,39.4,36826,29.5143577050825,32.1002077759206,29.4657210266341,31.938085514426,45429.911550103,0.0,1.0
2018-04-30,36.66,37.48,36.49,36.61,19608,29.7170105319507,30.3817118040783,29.5792066096803,29.6764799665771,24189.1518403959,0.0,1.0
2018-05-01,36.9,37.29,36.5,36.88,8661,29.9115572457441,30.2276956556585,29.5873127227551,29.8953450195947,10684.5289723414,0.0,1.0
2018-05-02,37.68,38.41,36.9,36.95,12764,30.5438340655729,31.135580320028,29.9115572457441,29.9520878111178,15746.1410695029,0.0,1.0
2018-05-03,37.15,37.52,36.52,37.52,4162,30.1142100726123,30.4141362563773,29.6035249489045,30.4141362563773,5134.39667277274,0.0,1.0
2018-05-04,38.04,38.54,36.78,36.83,17370,30.8356541362631,31.2409597899994,29.8142838888474,29.8548144542211,21428.2725146714,0.0,1.0
2018-05-07,38.37,38.47,37.67,38.11,5410,31.1031558677291,31.1842169984764,30.5357279524982,30.8923969277862,6673.97549247969,0.0,1.0
2018-05-08,37.44,38.4,37.41,38.4,9237,30.3492873517794,31.1274742069533,30.3249690125552,31.1274742069533,11395.1038122061,0.0,1.0
2018-05-09,37.34,37.95,36.84,37.66,14051,30.2682262210322,30.7626991185905,29.8629205672958,30.5276218394234,17333.8317273257,0.0,1.0
2018-05-10,37.44,38.05,36.73,37.49,19271,30.3492873517794,30.8437602493378,29.7737533234738,30.3898179171531,23773.4162136001,0.0,1.0
2018-05-11,37.39,37.74,37.2,37.55,13617,30.3087567864058,30.5924707440213,30.154740637986,30.4384545956014,16798.4333236776,0.0,1.0
2018-05-14,37.51,37.94,36.99,37.36,33186,30.4060301433025,30.7545930055158,29.9845122634167,30.2844384471816,40939.4733259577,0.0,1.0
2018-05-15,37.1,38.23,36.71,37.64,22165,30.0736795072387,30.9896702846829,29.7575410973243,30.511409613274,27343.5613291705,0.0,1.0
2018-05-16,37.37,37.85,36.61,37.2,22258,30.2925445602563,30.6816379878433,29.6764799665771,30.154740637986,27458.2895585237,0.0,1.0
2018-05-17,38.08,38.46,37.41,37.54,31126,30.868078588562,31.1761108854016,30.3249690125552,30.4303484825267,38398.1813639414,0.0,1.0
2018-05-18,38.95,39.69,38.02,38.26,25703,31.5733104260633,32.1731627935931,30.8194419101136,31.0139886239071,31708.1685920897,0.0,1.0
2018-05-21,38.62,39.19,38.32,39.19,7961,31.3058086945973,31.7678571398567,31.0626253023554,31.7678571398567,9820.9831600057,0.0,1.0
2018-05-22,37.4,39.4,37.22,38.99,21458,30.3168628994805,31.938085514426,30.1709528641354,31.6057348783622,26471.3800587115,0.0,1.0
2018-05-23,37.82,38.03,37.13,37.3,33912,30.6573196486191,30.8275480231883,30.0979978464629,30.2358017687332,41835.0936970372,0.0,1.0
2018-05-24,38.15,38.18,37.15,37.33,18934,30.9248213800851,30.9491397193093,30.1142100726123,30.2601201079574,23357.6805868042,0.0,1.0
2018-05-25,37.77,38.04,37.17,38.04,5414,30.6167890832454,30.8356541362631,30.1304222987618,30.8356541362631,6678.91003997877,0.0,1.0
2018-05-29,38.28,38.6,37.3,37.53,29487,31.0302008500565,31.2895964684478,30.2358017687332,30.422242369452,36376.2505262013,0.0,1.0
2018-05-30,38.73,39.22,37.615,38.8539,30676,31.3949759384193,31.7921754790809,30.4911443305872,31.4954106794151,37843.044770297,0.0,1.0
2018-05-31,37.27,38.59,37.13,38.59,15664,30.2114834295091,31.2814903553731,30.0979978464629,31.2814903553731,19323.688006322,0.0,1.0
2018-06-01,36.94,37.54,36.23,37.26,24785,29.9439816980431,30.4303484825267,29.3684476697374,30.2033773164343,30575.6899410553,0.0,1.0
2018-06-04,37.02,37.64,36.8,37.64,39729,30.0088306026409,30.511409613274,29.8304961149969,30.511409613274,49011.1593975464,0.0,1.0
2018-06-05,38.4,38.5,36.71,37.02,23514,31.1274742069533,31.2085353377005,29.7575410973243,30.0088306026409,29007.7374732287,0.0,1.0
2018-06-06,38.59,38.93,37.61,38.41,27983,31.2814903553731,31.5570981999138,30.4870912740498,31.135580320028,34520.8606665544,0.0,1.0
2018-06-07,38.83,39.32,38.35,38.48,6629,31.4760370691665,31.8732366098282,31.0869436415796,31.1923231115511,8177.77884281848,0.0,1.0
2018-06-08,38.56,38.99,37.94,38.7,12105,31.2571720161489,31.6057348783622,30.7545930055158,31.3706575991951,14933.1743690327,0.0,1.0
2018-06-11,38.48,38.92,37.97,38.68,24164,31.1923231115511,31.5489920868391,30.77891134474,31.3544453730456,29809.6014418261,0.0,1.0
2018-06-12,39.64,39.99,38.5,38.51,24645,32.1326322282195,32.4163461858349,31.2085353377005,31.2166414507753,30402.9807785882,0.0,1.0
2018-06-13,38.81,39.68,38.14,39.68,18804,31.4598248430171,32.1650566805184,30.9167152670103,32.1650566805184,23197.3077930847,0.0,1.0
2018-06-14,38.58,39.35,37.92,38.59,22399,31.4517187299424,32.079448730514,30.9136644437381,31.4598710676121,27475.5547517127,0.22,1.0
2018-06-15,39.41,39.64,38.46,38.53,29130,32.1283627565326,32.3158665229371,31.3538906779052,31.4109570415935,35732.0822321261,0.0,1.0
2018-06-18,39.37,39.95,39.05,39.26,27243,32.0957534058536,32.5685889906998,31.8348786004212,32.0060776914862,33417.4087281088,0.0,1.0
2018-06-19,39.55,39.95,39.0,39.07,10268,32.2424954839093,32.5685889906998,31.7941169120724,31.8511832757607,12595.1603281658,0.0,1.0
2018-06-20,39.65,39.94,38.9,38.9,27658,32.3240188606069,32.56043665303,31.7125935353747,31.7125935353747,33926.4651691089,0.0,1.0
2018-06-21,39.57,39.77,38.63,39.26,13169,32.2588001592488,32.4218469126441,31.4924804182912,32.0060776914862,16153.6488470604,0.0,1.0
2018-06-22,39.96,40.0,38.6,39.75,50603,32.5767413283695,32.6093506790486,31.4680234052819,32.4055422373045,62071.7664672941,0.0,1.0
2018-06-25,40.08,40.54,39.18,39.84,25283,32.6745693804067,33.0495769132157,31.9408589901281,32.4789132763324,31013.1903561566,0.0,1.0
2018-06-26,40.75,40.87,39.54,40.08,17445,33.2207760042807,33.3186040563179,32.2343431462395,32.6745693804067,21398.770152401,0.0,1.0
2018-06-27,40.42,40.87,40.04,40.76,17237,32.9517488611786,33.3186040563179,32.6419600297276,33.2289283419505,21143.6286108876,0.0,1.0
2018-06-28,39.91,40.64,39.76,40.29,12589,32.5359796400207,33.1311002899134,32.4136945749743,32.8457684714717,15442.1964716868,0.0,1.0
2018-06-29,39.9,40.49,39.32,40.21,34022,32.527827302351,33.0088152248669,32.0549917175048,32.7805497701136,41732.8150257944,0.0,1.0
2018-07-02,39.2,40.35,38.77,39.77,25081,31.9571636654676,32.8946824974903,31.6066131456678,32.4218469126441,30765.4086668024,0.0,1.0
2018-07-03,39.69,39.87,38.56,38.97,7146,32.356628211286,32.5033702893417,31.4354140546028,31.7696598990631,8765.58392141341,0.0,1.0
2018-07-05,39.68,39.89,39.47,39.89,10871,32.3484758736162,32.5196749646812,32.1772767825512,32.5196749646812,13334.8254701491,0.0,1.0
2018-07-06,39.96,40.22,39.61,39.75,11930,32.5767413283695,32.7887021077834,32.2914095099279,32.4055422373045,14633.8393762192,0.0,1.0
2018-07-09,39.61,40.0,39.44,39.95,20989,32.2914095099279,32.6093506790486,32.1528197695419,32.5685889906998,25745.9894943389,0.0,1.0
2018-07-10,38.79,39.68,38.61,39.68,29970,31.6229178210074,32.3484758736162,31.4761757429516,32.3484758736162,36762.4615343913,0.0,1.0
2018-07-11,38.55,39.14,38.44,38.66,18115,31.4272617169331,31.908249639449,31.3375860025657,31.5169374313005,22220.6203101601,0.0,1.0
2018-07-12,38.49,39.14,37.87,38.07,12880,31.3783476909145,31.908249639449,30.8729027553892,31.0359495087845,15799.1493014001,0.0,1.0
2018-07-13,38.22,38.55,37.99,38.55,5515,31.1582345738309,31.4272617169331,30.9707308074264,31.4272617169331,6764.93077618178,0.0,1.0
2018-07-16,38.08,38.84,37.33,37.33,17801,31.0441018464543,31.6636795093562,30.4326765212221,30.4326765212221,21835.4547138371,0.0,1.0
2018-07-17,37.92,38.62,37.64,38.0,37979,30.9136644437381,31.4843280806214,30.6853989889847,30.9788831450962,46586.6375246795,0.0,1.0
2018-07-18,38.09,38.2,37.64,37.94,6926,31.052254184124,31.1419298984914,30.6853989889847,30.9299691190776,8495.72267558206,0.0,1.0
2018-07-19,38.33,38.8,37.85,37.85,12284,31.2479102881983,31.6310701586771,30.8565980800497,30.8565980800497,15068.0706536024,0.0,1.0
2018-07-20,37.57,40.42,37.51,38.47,16320,30.6283326252964,32.9517488611786,30.5794185992778,31.362043015575,20018.7978725814,0.0,1.0
2018-07-23,37.58,37.75,37.15,37.6,10204,30.6364849629661,30.7750747033521,30.2859344431664,30.6527896383057,12516.6552384694,0.0,1.0
2018-07-24,36.88,37.61,36.55,37.61,15604,30.0658213260828,30.6609419759754,29.7967941829806,30.6609419759754,19140.522181603,0.0,1.0
2018-07-25,35.89,36.75,35.7,36.75,11015,29.2587398967763,29.9598409363759,29.1038454810509,29.9598409363759,13511.461921966,0.0,1.0
2018-07-26,35.85,36.78,35.54,35.9,11433,29.2261305460973,29.9842979493852,28.9734080783347,29.2668922344461,14024.1982890456,0.0,1.0
2018-07-27,35.51,35.75,35.37,35.75,15524,28.9489510653254,29.1446071693997,28.8348183379487,29.1446071693997,19042.3908194825,0.0,1.0
2018-07-30,35.55,35.9,35.4,35.56,9786,28.9815604160044,29.2668922344461,28.859275350958,28.9897127536742,12003.9188713898,0.0,1.0
2018-07-31,35.83,36.0,35.5,35.8,11142,29.2098258707578,29.3484156111437,28.9407987276556,29.1853688577485,13667.2454593322,0.0,1.0
2018-08-01,35.17,35.8,35.13,35.78,10980,28.6717715845535,29.1853688577485,28.6391622338744,29.169064182409,13468.5294510382,0.0,1.0
2018-08-02,35.27,35.79,35.0,35.11,12218,28.7532949612511,29.1772165200787,28.5331818441675,28.6228575585349,14987.1122798529,0.0,1.0
2018-08-03,35.55,35.82,35.16,35.76,14254,28.9815604160044,29.201673533088,28.6636192468837,29.1527595070694,17484.5554458196,0.0,1.0
2018-08-06,35.76,35.97,35.1,35.59,6049,29.1527595070694,29.3239585981344,28.6147052208651,29.0141697666835,7419.95761833611,0.0,1.0
2018-08-07,36.16,36.81,35.9,36.0,12626,29.4788530138599,30.0087549623945,29.2668922344461,29.3484156111437,15487.5822266675,0.0,1.0
2018-08-08,36.13,36.2,35.85,36.08,2692,29.4543960008506,29.511462364539,29.2261305460973,29.4136343125018,3302.12033535474,0.0,1.0
2018-08-09,36.35,36.6,36.19,36.2,2877,29.6337474295854,29.8375558713295,29.5033100268692,29.511462364539,3529.04911025838,0.0,1.0
2018-08-10,35.76,36.4,35.5,36.4,3558,29.1527595070694,29.6745091179342,28.9407987276556,29.6745091179342,4364.39233030912,0.0,1.0
2018-08-13,35.24,36.5,35.17,35.5,6779,28.7288379482418,29.7560324946318,28.6717715845535,28.9407987276556,8315.40629768564,0.0,1.0
2018-08-14,35.6,36.34,35.28,35.28,14555,29.0223221043532,29.6255950919156,28.7614472989208,28.7614472989208,17853.774695798,0.0,1.0
2018-08-15,36.15,36.36,35.26,35.43,19493,29.4707006761902,29.6418997672552,28.7451426235813,28.8837323639673,23910.9330226856,0.0,1.0
2018-08-16,36.28,36.47,35.43,36.25,16884,29.5766810658971,29.7315754816225,28.8837323639673,29.5522240528878,20710.6239755309,0.0,1.0
2018-08-17,36.68,36.87,35.9,36.25,25856,29.9027745726875,30.057668988413,29.2668922344461,29.5522240528878,31716.0562373448,0.0,1.0
2018-08-20,37.46,37.65,36.59,36.59,9794,30.538656910929,30.6935513266545,29.8294035336597,29.8294035336597,12013.7320076019,0.0,1.0
2018-08-21,38.4,38.95,37.45,37.45,25351,31.3049766518866,31.7533552237236,30.5305045732592,30.5305045732592,31096.6020139591,0.0,1.0
2018-08-22,38.36,39.04,38.09,38.46,20196,31.2723673012076,31.8267262627514,31.052254184124,31.3538906779052,24773.2623673195,0.0,1.0
2018-08-23,38.76,39.59,38.37,38.37,22191,31.5984608079981,32.2751048345883,31.2805196388774,31.2805196388774,27220.4132101994,0.0,1.0
2018-08-24,36.64,38.17,33.08,37.2,116992,29.8701652220085,31.1174728854821,26.9679330115732,30.3266961315152,143507.303965015,0.0,1.0
2018-08-27,36.16,37.49,36.0,36.5,14019,29.4788530138599,30.5631139239383,29.3484156111437,29.7560324946318,17196.2945695906,0.0,1.0
2018-08-28,36.24,36.49,35.96,36.2,13834,29.544071715218,29.7478801569621,29.3158062604647,29.511462364539,16969.365794687,0.0,1.0
2018-08-29,35.69,36.15,35.58,36.04,11394,29.0956931433811,29.4707006761902,29.0060174290137,29.3810249618228,13976.3592500118,0.0,1.0
2018-08-30,35.18,35.66,35.11,35.62,11207,28.6799239222232,29.0712361303718,28.6228575585349,29.0386267796928,13746.9771910552,0.0,1.0
2018-08-31,35.68,35.89,34.45,35.05,23580,29.0875408057113,29.2587398967763,28.0848032723306,28.5739435325163,28924.2189850166,0.0,1.0
2018-09-04,34.94,35.65,34.82,35.5,14345,28.4842678181489,29.063083792702,28.3864397661118,28.9407987276556,17596.1798702317,0.0,1.0
2018-09-05,34.37,34.9,34.0,34.9,16070,28.0195845709725,28.4516584674699,27.7179480771913,28.4516584674699,19712.1373659549,0.0,1.0
2018-09-06,34.2,34.64,33.01,34.19,27970,27.8809948305865,28.2396976880561,26.9108666478848,27.8728424929168,34309.1774813789,0.0,1.0
2018-09-07,34.59,34.73,33.8,33.8,10195,28.1989359997073,28.3130687270839,27.554901323796,27.554901323796,12505.6154602309,0.0,1.0
2018-09-10,34.68,34.99,34.2,34.63,9825,28.2723070387351,28.5250295064977,27.8809948305865,28.2315453503863,12051.7579104236,0.0,1.0
2018-09-11,33.77,34.57,33.75,34.56,16753,27.5304443107868,28.1826313243677,27.5141396354472,28.174478986698,20549.9338700586,0.0,1.0
2018-09-12,32.8,34.0,32.64,34.0,14410,26.7396675568198,27.7179480771913,26.6092301541036,27.7179480771913,17675.9116019546,0.0,1.0
2018-09-13,32.88,34.33,32.8,32.96,17778,26.8048862581779,27.9869752202934,26.7396675568198,26.870104959536,21807.2419472275,0.0,1.0
2018-09-14,33.0,33.62,32.87,32.87,12560,26.9027143102151,27.4081592457403,26.7967339205082,26.7967339205082,15406.6238529181,0.0,1.0
2018-09-17,32.86,33.46,32.75,33.02,18872,26.7885815828384,27.2777218430241,26.698905868471,26.9190189855546,23149.1883242253,0.0,1.0
2018-09-18,32.31,33.18,32.1,32.85,13714,26.3402030110015,27.0494563882708,26.1690039199365,26.7804292451686,16822.1687515062,0.0,1.0
2018-09-19,32.04,32.68,31.83,32.23,14015,26.1200898939179,26.6418395047827,25.9488908028529,26.2749843096434,17191.3880014846,0.0,1.0
2018-09-20,31.45,32.0,30.74,31.9,40813,25.8184534001367,26.2699684834459,25.2355884744103,26.1878748319352,49715.1719395091,0.22,1.0
2018-09-21,31.66,32.42,31.41,31.45,91180,25.9908500683093,26.6147618197912,25.7856159395324,25.8184534001367,111068.271811542,0.0,1.0
2018-09-24,30.49,31.63,30.28,31.57,33376,25.0303543456333,25.9662219728561,24.8579576774607,25.9169657819496,40656.0061415005,0.0,1.0
2018-09-25,30.41,30.87,30.31,30.61,15451,24.9646794244247,25.3423102213743,24.882585772914,25.1288667274463,18821.1874068889,0.0,1.0
2018-09-26,29.91,30.73,29.78,30.37,20967,24.5542111668709,25.2273791092592,24.4474894199069,24.9318419638204,25540.3427843012,0.0,1.0
2018-09-27,29.64,30.05,29.45,30.0,17750,24.3325583077918,24.669142278986,24.1765803699213,24.6280954532306,21621.6475614703,0.0,1.0
2018-09-28,29.74,30.22,29.52,29.64,24934,24.4146519593026,24.8087014865543,24.2340459259789,24.3325583077918,30372.6287491662,0.0,1.0
2018-10-01,30.13,30.54,29.8,29.83,35629,24.7348172001946,25.0714011713887,24.463908150209,24.4885362456623,43400.4327305703,0.0,1.0
2018-10-02,29.5,30.39,29.4,30.03,22001,24.2176271956767,24.9482606941226,24.135533544166,24.6527235486838,26799.8798873188,0.0,1.0
2018-10-03,29.92,30.27,29.41,29.55,34211,24.562420532022,24.8497483123096,24.143742909317,24.2586740214321,41673.1371676315,0.0,1.0
2018-10-04,30.11,30.32,29.05,29.86,27277,24.7183984698924,24.890795138065,23.8482057638783,24.5131643411155,33226.6862272803,0.0,1.0
2018-10-05,29.6,30.35,29.25,30.1,15652,24.2997208471875,24.9154232335183,24.0123930668998,24.7101891047413,19066.029725754,0.0,1.0
2018-10-08,29.26,29.53,29.07,29.49,28104,24.0206024320509,24.24225529113,23.8646244941804,24.2094178305257,34234.0722854964,0.0,1.0
2018-10-09,29.15,30.27,28.8,29.12,31329,23.930299415389,24.8497483123096,23.6429716351014,23.9056713199358,38162.5124762424,0.0,1.0
2018-10-10,29.1,29.7,28.94,29.14,25686,23.8892525896337,24.3818144986983,23.7579027472164,23.922090050238,31288.6557331788,0.0,1.0
2018-10-11,29.05,30.05,28.9,28.91,18139,23.8482057638783,24.669142278986,23.7250652866121,23.7332746517632,22095.4966263385,0.0,1.0
2018-10-12,28.82,29.4,28.55,29.33,39253,23.6593903654035,24.135533544166,23.4377375063244,24.0780679881084,47814.9031960785,0.0,1.0
2018-10-15,28.89,29.35,28.68,28.85,18574,23.716855921461,24.0944867184106,23.5444592532884,23.6840184608567,22625.3792567183,0.0,1.0
2018-10-16,29.17,29.56,29.0,29.01,20509,23.9467181456912,24.2668833865832,23.8071589381229,23.815368303274,24982.4433711658,0.0,1.0
2018-10-17,28.8,29.22,28.75,29.12,57669,23.6429716351014,23.9877649714466,23.601924809346,23.9056713199358,70247.8193364747,0.0,1.0
2018-10-18,28.09,29.53,28.02,28.8,36038,23.0601067093749,24.24225529113,23.0026411533174,23.6429716351014,43898.6442152262,0.0,1.0
2018-10-19,28.29,28.94,28.11,28.15,16317,23.2242940123964,23.7579027472164,23.076525439677,23.1093629002814,19876.0801836908,0.0,1.0
2018-10-22,28.27,28.97,28.26,28.29,20006,23.2078752820943,23.7825308426697,23.1996659169432,23.2242940123964,24369.7285135084,0.0,1.0
2018-10-23,28.03,28.43,27.78,28.05,26062,23.0108505184684,23.3392251245115,22.8056163896915,23.0272692487706,31746.6692251853,0.0,1.0
2018-10-24,27.6,27.99,27.25,27.95,36010,22.6578478169721,22.9780130578641,22.3705200366844,22.9451755972598,43864.5368275237,0.0,1.0
2018-10-25,27.41,28.18,27.0,27.7,25466,22.5018698791017,23.1339909957346,22.1652859079075,22.7399414684829,31020.6691155156,0.0,1.0
2018-10-26,22.75,25.92,22.64,25.92,99067,18.6763057186999,21.2786744715912,18.586002702038,21.2786744715912,120675.59205477,0.0,1.0
2018-10-29,23.64,24.83,22.76,22.99,82311,19.4069392171457,20.3838536701238,18.6845150838509,18.8733304823257,100264.756756742,0.0,1.0
2018-10-30,24.51,24.89,23.57,23.64,39956,20.1211539852894,20.4331098610303,19.3494736610882,19.4069392171457,48671.2422516116,0.0,1.0
2018-10-31,25.42,25.65,23.76,24.67,59785,20.8682062140374,21.0570216125121,19.5054515989586,20.2525038277066,72825.3633499999,0.0,1.0
2018-11-01,25.12,25.5,24.76,25.5,23613,20.6219252595051,20.933881135246,20.3263881140663,20.933881135246,28763.490922197,0.0,1.0
2018-11-02,25.17,25.39,24.53,25.19,11143,20.6629720852605,20.8435781185841,20.1375727155915,20.6793908155626,13573.5221846458,0.0,1.0
2018-11-05,24.08,25.44,24.01,25.17,19867,19.7681512837931,20.8846249443395,19.7106857277355,20.6629720852605,24200.4096959848,0.0,1.0
2018-11-06,24.5,24.74,23.6,24.08,28103,20.1129446201383,20.3099693837641,19.3741017565414,19.7681512837931,34232.854164507,0.0,1.0
2018-11-07,25.22,25.36,23.58,24.49,31177,20.7040189110158,20.8189500231309,19.3576830262392,20.1047352549872,37977.3580858569,0.0,1.0
2018-11-08,25.26,25.45,24.6,25.11,12111,20.7368563716201,20.8928343094906,20.1950382716491,20.613715894354,14752.6633023643,0.0,1.0
2018-11-09,24.57,25.26,24.44,25.26,103674,20.1704101761958,20.7368563716201,20.0636884292318,20.7368563716201,126287.475452838,0.0,1.0
2018-11-12,24.83,25.13,24.31,24.31,9655,20.3838536701238,20.6301346246561,19.9569666822678,19.9569666822678,11760.9581524505,0.0,1.0
2018-11-13,24.7,25.0,24.44,25.0,10068,20.2771319231598,20.5234128776921,20.0636884292318,20.5234128776921,12264.0421210638,0.0,1.0
2018-11-14,24.69,25.07,24.66,24.83,11996,20.2689225580088,20.5808784337497,20.2442944625555,20.3838536701238,14612.5793885857,0.0,1.0
2018-11-15,24.74,24.99,24.49,24.69,11656,20.3099693837641,20.5152035125411,20.1047352549872,20.2689225580088,14198.4182521971,0.0,1.0
2018-11-16,25.07,25.58,24.61,24.61,15079,20.5808784337497,20.9995560564546,20.2032476368001,20.2032476368001,18368.04639884,0.0,1.0
2018-11-19,24.47,25.16,24.46,25.06,16933,20.0883165246851,20.6547627201094,20.080107159534,20.5726690685986,20626.4427131479,0.0,1.0
2018-11-20,24.23,24.73,23.75,24.17,30818,19.8912917610592,20.3017600186131,19.4972422338075,19.8420355701528,37540.05265067,0.0,1.0
2018-11-21,24.14,24.45,24.04,24.42,53809,19.8174074746995,20.0718977943829,19.7353138231888,20.0472696989297,65545.8723174736,0.0,1.0
2018-11-23,24.59,24.765,24.03,24.03,10904,20.186828906498,20.3304927966418,19.7271044580377,19.7271044580377,13282.3912681843,0.0,1.0
2018-11-26,24.39,25.21,23.98,24.75,28931,20.0226416034765,20.6958095458648,19.6860576322823,20.3181787489152,35241.4583437124,0.0,1.0
2018-11-27,24.21,24.65,24.18,24.64,56346,19.8748730307571,20.2360850974045,19.8502449353038,20.2278757322534,68636.2452675269,0.0,1.0
2018-11-28,25.15,25.24,24.3,24.31,30430,20.6465533549583,20.720437641318,19.9487573171168,19.9569666822678,37067.421706791,0.0,1.0
2018-11-29,25.12,25.5,24.99,25.01,11264,20.6219252595051,20.933881135246,20.5152035125411,20.5316222428432,13720.9148243606,0.0,1.0
2018-11-30,24.82,25.08,24.59,25.08,19317,20.3756443049728,20.5890877989008,20.186828906498,20.5890877989008,23530.4431518265,0.0,1.0
2018-12-03,24.89,25.01,24.34,25.01,66087,20.4331098610303,20.5316222428432,19.9815947777211,20.5316222428432,80501.961825064,0.0,1.0
2018-12-04,24.17,24.96,24.1,24.89,34930,19.8420355701528,20.4905754170878,19.7845700140952,20.4331098610303,42548.9661589947,0.0,1.0
2018-12-06,24.46,24.72,24.0,24.0,16677,20.080107159534,20.293550653462,19.7024763625845,19.7024763625845,20314.603739867,0.0,1.0
2018-12-07,24.34,24.75,24.12,24.47,16130,19.9815947777211,20.3181787489152,19.8009887443974,20.0883165246851,19648.2915586769,0.0,1.0
2018-12-10,23.72,24.37,23.5,24.3,23720,19.4726141383543,20.0062228731743,19.2920081050306,19.9487573171168,28893.8298680606,0.0,1.0
2018-12-11,23.87,24.43,23.54,23.96,22455,19.5957546156205,20.0554790640808,19.3248455656349,19.6696389019802,27352.9068164966,0.0,1.0
2018-12-12,23.85,25.05,23.45,24.09,66002,19.5793358853183,20.5644597034475,19.2509612792752,19.7763606489441,80398.4215409668,0.0,1.0
2018-12-13,23.34,23.96,22.94,23.8,36768,19.1606582626134,19.6696389019802,18.8322836565703,19.5382890595629,44787.8725374726,0.0,1.0
2018-12-14,23.34,23.76,23.2,23.25,15527,19.1606582626134,19.5054515989586,19.0457271504983,19.0867739762537,18913.7646020816,0.0,1.0
2018-12-17,23.52,24.24,23.34,23.35,17199,19.3084268353328,19.8995011262103,19.1606582626134,19.1688676277645,20950.4628963226,0.0,1.0
2018-12-18,22.52,23.77,22.09,23.55,46159,18.4874903202251,19.5136609641097,18.1344876187288,19.333054930786,56227.2467487271,0.0,1.0
2018-12-19,22.31,23.51,21.97,22.53,41258,18.3150936520525,19.3002174701817,18.0359752369159,18.4956996853762,50257.2357797825,0.0,1.0
2018-12-20,22.79,22.94,21.81,22.2,70947,18.8897492126278,19.0140784088496,18.0774651306456,18.4007210408222,85595.7435855799,0.22,1.0
2018-12-21,22.24,22.85,21.47,22.8,82178,18.433875493148,18.9394808911166,17.7956522858763,18.8980378257093,99145.6582572311,0.0,1.0
2018-12-24,21.79,22.61,21.56,22.16,24222,18.0608879044827,18.7405541771617,17.8702498036093,18.3675665884964,29223.2243946878,0.0,1.0
2018-12-26,21.93,23.26,21.81,21.92,38245,18.176928487623,19.2793140274561,18.0774651306456,18.1686398745416,46141.615761491,0.0,1.0
2018-12-27,22.18,22.38,21.82,21.82,34317,18.3841438146593,18.5499160762883,18.0857537437271,18.0857537437271,41402.5840786269,0.0,1.0
2018-12-28,21.96,22.31,21.84,22.1,40664,18.2017943268674,18.4918957847182,18.10233096989,18.3178349100077,49060.0774826844,0.0,1.0
2018-12-31,22.08,22.58,21.85,21.95,41405,18.3012576838448,18.7156883379174,18.1106195829714,18.1935057137859,49954.075058296,0.0,1.0
2019-01-02,23.9,23.96,21.7541,22.0,73817,19.809785264669,19.8595169431577,18.0311317835203,18.2349487791932,89058.3252886905,0.0,1.0
2019-01-03,23.04,24.1,23.04,23.89,24024,19.0969645396641,19.975557526298,19.0969645396641,19.8014966515875,28984.342451407,0.0,1.0
2019-01-04,24.7,25.04,23.25,23.25,19215,20.4728743111851,20.7546871559544,19.2710254143746,19.2710254143746,23182.4067683893,0.0,1.0
2019-01-07,24.87,24.98,24.13,24.76,47168,20.6137807335698,20.7049554774657,20.0004233655423,20.5226059896738,56906.9873771212,0.0,1.0
2019-01-08,25.51,25.75,25.0,25.03,20360,21.1442519707826,21.3431786847375,20.7215327036286,20.746398542873,24563.8200262507,0.0,1.0
2019-01-09,25.95,25.97,25.12,25.6,16129,21.5089509463665,21.5255281725294,20.820996060606,21.2188494885157,19459.2265816992,0.0,1.0
2019-01-10,25.88,25.91,25.38,25.86,13930,21.4509306547963,21.4757964940407,21.0365000007238,21.4343534286334,16806.1892419289,0.0,1.0
2019-01-11,25.28,25.88,25.03,25.88,15615,20.9536138699093,21.4509306547963,20.746398542873,21.4509306547963,18839.0987087379,0.0,1.0
2019-01-14,24.84,25.69,24.58,25.09,28295,20.5889148943254,21.2934470062488,20.3734109542077,20.7961302213617,34137.1948743989,0.0,1.0
2019-01-15,24.98,25.3,24.65,24.89,8927,20.7049554774657,20.9701910960722,20.4314312457778,20.6303579597327,10770.1975134744,0.0,1.0
2019-01-16,24.88,25.32,24.64,24.99,15043,20.6220693466512,20.9867683222351,20.4231426326964,20.7132440905472,18148.9953170377,0.0,1.0
2019-01-17,24.64,24.85,24.3,24.72,14849,20.4231426326964,20.5972035074068,20.141329787927,20.489451537348,17914.9392716009,0.0,1.0
2019-01-18,24.0,25.53,24.0,24.46,29073,19.8926713954835,21.1608291969455,19.8926713954835,20.2739475972302,35075.832005068,0.0,1.0
2019-01-22,23.83,24.61,23.3015,23.95,101801,19.7517649730988,20.398276793452,19.3137117717441,19.8512283300762,122820.306605714,0.0,1.0
2019-01-23,24.26,24.89,23.93,23.93,13397,20.1081753356012,20.6303579597327,19.8346511039133,19.8346511039133,16163.1383542082,0.0,1.0
2019-01-24,24.11,24.77,24.1,24.1,10738,19.9838461393794,20.5308946027552,19.975557526298,19.975557526298,12955.1227623713,0.0,1.0
2019-01-25,24.8,24.94,24.28,24.28,9218,20.5557604419996,20.6718010251399,20.1247525617641,20.1247525617641,11121.2815816296,0.0,1.0
2019-01-28,24.26,24.6,23.79,24.6,19866,20.1081753356012,20.3899881803706,19.718610520773,20.3899881803706,23967.8216425096,0.0,1.0
2019-01-29,24.33,24.54,24.1,24.27,20332,20.1661956271714,20.3402565018818,19.975557526298,20.1164639486827,24530.0387413422,0.0,1.0
2019-01-30,24.71,24.92,24.52,24.82,14802,20.4811629242665,20.655223798977,20.3236792757189,20.5723376681625,17858.2349719333,0.0,1.0
2019-01-31,24.97,25.29,24.7,24.7,22649,20.6966668643843,20.9619024829907,20.4728743111851,20.4728743111851,27325.4400675123,0.0,1.0
2019-02-01,25.32,25.72,25.02,25.03,10478,20.9867683222351,21.3183128454931,20.7381099297915,20.746398542873,12641.4394025075,0.0,1.0
2019-02-04,25.33,25.7,24.55,25.7,24647,20.9950569353165,21.3017356193302,20.3485451149633,21.3017356193302,29735.9760406188,0.0,1.0
2019-02-05,22.15,25.18,22.15,25.18,93737,18.359277975415,20.8707277390947,18.359277975415,20.8707277390947,113091.296552095,0.0,1.0
2019-02-06,22.0,22.91,21.77,22.2,46217,18.2349487791932,18.9892125696053,18.0443106783198,18.4007210408222,55759.6301646967,0.0,1.0
2019-02-07,22.47,22.7,21.9,21.95,17000,18.6245135940214,18.8151516948948,18.1520626483787,18.1935057137859,20510.0658372427,0.0,1.0
2019-02-08,22.44,23.0,22.3,22.47,15184,18.599647754777,19.0638100873383,18.4836071716367,18.6245135940214,18319.1082160408,0.0,1.0
2019-02-11,21.73,22.48,21.56,22.48,29688,18.011156225994,18.6328022071029,17.8702498036093,18.6328022071029,35817.8137985918,0.0,1.0
2019-02-12,23.55,23.56,21.98,21.98,30380,19.5196838068182,19.5279724198996,18.2183715530303,18.2183715530303,36652.6941256136,0.0,1.0
2019-02-13,23.32,23.59,23.15,23.56,19367,19.3290457059448,19.552838259144,19.1881392835601,19.5279724198996,23365.7908864634,0.0,1.0
2019-02-14,23.32,24.38,23.24,23.28,18646,19.3290457059448,20.2076386925786,19.2627368012932,19.295891253619,22495.9228000721,0.0,1.0
2019-02-15,24.14,24.46,23.37,23.37,13523,20.0087119786238,20.2739475972302,19.370488771352,19.370488771352,16315.154136296,0.0,1.0
2019-02-19,24.78,24.84,23.87,24.06,22364,20.5391832158367,20.5889148943254,19.7849194254246,19.9424030739722,26981.5948461232,0.0,1.0
2019-02-20,25.07,25.6,23.94,24.78,28246,20.7795529951988,21.2188494885157,19.8429397169948,20.5391832158367,34078.0776258092,0.0,1.0
2019-02-21,25.35,25.41,25.005,25.18,16056,21.0116341614794,21.0613658399681,20.7256770101693,20.8707277390947,19371.1539460452,0.0,1.0
2019-02-22,25.42,25.58,24.82,25.06,19418,21.0696544530496,21.2022722623528,20.5723376681625,20.7712643821173,23427.3210839752,0.0,1.0
2019-02-25,25.13,25.6723,25.06,25.56,21983,20.8292846736875,21.2787761610946,20.7712643821173,21.1856950361899,26521.9280764768,0.0,1.0
2019-02-26,25.46,25.6,25.12,25.12,14081,21.1028089053754,21.2188494885157,20.820996060606,20.820996060606,16988.366885542,0.0,1.0
2019-02-27,24.87,25.6,24.69,25.45,9380,20.6137807335698,21.2188494885157,20.4645856981036,21.0945202922939,11316.7304443139,0.0,1.0
2019-02-28,24.89,24.94,24.52,24.86,7128,20.6303579597327,20.6718010251399,20.3236792757189,20.6054921204883,8599.74995810973,0.0,1.0
2019-03-01,25.13,25.19,24.79,24.89,7772,20.8292846736875,20.8790163521762,20.5474718289181,20.6303579597327,9376.71951100294,0.0,1.0
2019-03-04,25.07,25.4,24.65,25.14,58160,20.7795529951988,21.0530772268867,20.4314312457778,20.8375732867689,70168.5546525901,0.0,1.0
2019-03-05,25.15,25.23,24.86,25.08,6303,20.8458618998504,20.912170804502,20.6054921204883,20.7878416082802,7604.40852777297,0.0,1.0
2019-03-06,24.65,25.35,24.63,25.24,18684,20.4314312457778,21.0116341614794,20.4148540196149,20.9204594175835,22541.7688295907,0.0,1.0
2019-03-07,24.12,24.75,23.95,24.66,13591,19.9921347524609,20.5143173765923,19.8512283300762,20.4397198588593,16397.194399645,0.0,1.0
2019-03-08,24.16,24.45,23.97,24.0,11108,20.0252892047867,20.2656589841488,19.8678055562391,19.8926713954835,13401.5183129466,0.0,1.0
2019-03-11,24.7,24.71,23.79,24.1,11803,20.4728743111851,20.4811629242665,19.718610520773,19.975557526298,14240.0180633515,0.0,1.0
2019-03-12,24.35,24.88,24.23,24.68,10463,20.1827728533343,20.6220693466512,20.0833094963569,20.4562970850222,12623.3422855923,0.0,1.0
2019-03-13,24.08,24.65,23.7,24.5,14397,19.9589803001351,20.4314312457778,19.6440130030399,20.307102049556,17369.6128152225,0.0,1.0
2019-03-14,23.8,23.8,23.23,23.75,27200,19.9092486216464,19.9092486216464,19.4324304823885,19.8674224690799,32515.5415104996,0.22,1.0
2019-03-15,23.78,24.695,23.44,23.81,39495,19.8925181606198,20.6579367525864,19.6081003231677,19.9176138521597,47213.2835278375,0.0,1.0
2019-03-18,24.42,24.42,23.88,23.96,26110,20.4278929134708,20.4278929134708,19.9761704657527,20.0430923098591,31212.5290014391,0.0,1.0
2019-03-19,24.69,24.74,24.0,24.38,26666,20.6537541373298,20.6955802898963,20.0765532319123,20.3944319914176,31877.184923492,0.0,1.0
2019-03-20,24.32,24.6,23.88,24.56,18870,20.3442406083378,20.5784670627101,19.9761704657527,20.5450061406569,22557.6569229091,0.0,1.0
2019-03-21,24.1,24.49,24.04,24.34,12962,20.1602055370453,20.4864495270639,20.1100141539655,20.3609710693644,15495.0900389373,0.0,1.0
2019-03-22,23.15,24.45,22.57,24.1,26417,19.3655086382821,20.4529886050107,18.8803252685109,20.1602055370453,31579.5242677525,0.0,1.0
2019-03-25,23.75,24.11,23.55,23.65,16915,19.8674224690799,20.1685707675586,19.700117858814,19.7837701639469,20220.6023768419,0.0,1.0
2019-03-26,23.74,23.97,23.3,23.75,23429,19.8590572385666,20.0514575403724,19.4909870959815,19.8674224690799,28007.5963988785,0.0,1.0
2019-03-27,24.25,24.43,23.79,23.8,27197,20.2856839947447,20.4362581439841,19.9008833911331,19.9092486216464,32511.9552375389,0.0,1.0
2019-03-28,23.77,24.3,23.59,24.02,31190,19.8841529301065,20.3275101473112,19.7335787808671,20.0932836929389,37285.284548253,0.0,1.0
2019-03-29,23.19,24.04,23.15,23.94,34032,19.3989695603353,20.1100141539655,19.3655086382821,20.0263618488325,40682.6804663721,0.0,1.0
2019-04-01,23.75,23.88,23.22,23.22,34305,19.8674224690799,19.9761704657527,19.4240652518752,19.4240652518752,41009.0313057974,0.0,1.0
2019-04-02,23.42,23.98,23.33,23.74,17095,19.5913698621411,20.0598227708857,19.5160827875214,19.8590572385666,20435.778754485,0.0,1.0
2019-04-03,23.71,23.93,23.39,23.55,43821,19.8339615470267,20.0179966183192,19.5662741706012,19.700117858814,52384.6891371913,0.0,1.0
2019-04-04,24.77,24.8,23.57,23.76,33509,20.7206759814362,20.7457716729761,19.7168483198405,19.8757876995932,40057.4735468871,0.0,1.0
2019-04-05,25.24,25.7,24.46,24.76,36712,21.1138418155611,21.4986424191728,20.461353835524,20.7123107509229,43886.4176446126,0.0,1.0
2019-04-08,25.24,25.6,25.15,25.24,20476,21.1138418155611,21.4149901140398,21.0385547409414,21.1138418155611,24477.5083812129,0.0,1.0
2019-04-09,24.16,25.26,23.95,25.23,54120,20.2103969201251,21.1305722765877,20.0347270793458,21.1054765850478,64696.3642113322,0.0,1.0
2019-04-10,25.0,25.34,24.22,24.22,16477,20.913076283242,21.1974941206941,20.2605883032048,20.2605883032048,19697.0065245773,0.0,1.0
2019-04-11,25.75,25.9,25.0,25.1,24841,21.5404685717393,21.6659470294387,20.913076283242,20.996728588375,29695.5355390559,0.0,1.0
2019-04-12,24.88,25.73,24.66,25.65,13498,20.8126935170824,21.5237381107127,20.6286584457899,21.4568162666063,16135.8374745855,0.0,1.0
2019-04-15,25.07,25.26,24.91,24.91,9000,20.9716328968351,21.1305722765877,20.8377892086223,20.8377892086223,10758.8188821506,0.0,1.0
2019-04-16,25.37,25.37,24.795,25.15,17477,21.222589812234,21.222589812234,20.7415890577194,21.0385547409414,20892.4308448162,0.0,1.0
2019-04-17,25.23,25.44,24.96,25.44,14400,21.1054765850478,21.281146425827,20.8796153611888,21.281146425827,17214.110211441,0.0,1.0
2019-04-18,25.23,25.49,25.04,25.15,9992,21.1054765850478,21.3229725783935,20.9465372052952,21.0385547409414,11944.6798078277,0.0,1.0
2019-04-22,24.51,25.29,24.26,25.28,20667,20.5031799880904,21.1556679681276,20.294049225258,21.1473027376143,24705.8344263786,0.0,1.0
2019-04-23,25.27,25.32,24.59,24.59,10830,21.138937507101,21.1807636596675,20.5701018321968,20.5701018321968,12946.4453881879,0.0,1.0
2019-04-24,24.17,25.78,24.04,25.21,26790,20.2187621506384,21.5655642632791,20.1100141539655,21.0887461240212,32025.4175392016,0.0,1.0
2019-04-25,24.09,24.5,23.9,24.2,8892,20.151840306532,20.4948147575771,19.9929009267793,20.2438578421782,10629.7130555648,0.0,1.0
2019-04-26,24.42,24.42,23.345,24.01,5374,20.4278929134708,20.4278929134708,19.5286306332914,20.0849184624256,6424.21029696415,0.0,1.0
2019-04-29,24.0,25.81,23.62,24.39,21742,20.0765532319123,21.590659954819,19.758674472407,20.4027972219309,25990.9155706354,0.0,1.0
2019-04-30,21.66,22.2,20.41,22.2,141203,18.1190892918009,18.5708117395189,17.0734354776388,18.5708117395189,168797.500290701,0.0,1.0
2019-05-01,22.77,23.19,21.01,21.44,41734,19.0476298787768,19.3989695603353,17.5753493084366,17.9350542205083,49889.8385808526,0.0,1.0
2019-05-02,22.53,22.86,22.37,22.73,20429,18.8468643464577,19.1229169533965,18.7130206582449,19.0141689567236,24421.3234381616,0.0,1.0
2019-05-03,23.08,23.64,22.25,22.61,26305,19.306952024689,19.7754049334336,18.6126378920854,18.9137861905641,31445.6367438858,0.0,1.0
2019-05-06,22.22,23.16,22.19,22.73,34062,18.5875422005455,19.3738738687954,18.5624465090056,19.0141689567236,40718.5431959793,0.0,1.0
2019-05-07,20.98,22.38,20.95,22.16,20506,17.5502536168967,18.7213858887582,17.5251579253568,18.5373508174657,24513.37111082,0.0,1.0
2019-05-08,20.48,21.26,20.39,20.85,37434,17.1319920912318,17.784480071269,17.0567050166122,17.4415056202238,44749.5140038252,0.0,1.0
2019-05-09,20.28,20.72,19.75,20.3,21113,16.9646874809659,17.332757623551,16.5213302637612,16.9814179419925,25238.9936732051,0.0,1.0
2019-05-10,20.16,21.46,19.92,20.49,26855,16.8643047148063,17.9517846815349,16.6635391824872,17.1403573217451,32103.1201200173,0.0,1.0
2019-05-13,19.32,19.83,19.13,19.83,17096,16.1616253516894,16.5882521078675,16.0026859719368,16.5882521078675,20436.9741788052,0.0,1.0
2019-05-14,19.54,19.6,19.2,19.32,18309,16.3456604229819,16.3958518060617,16.0612425855298,16.1616253516894,21887.0238792551,0.0,1.0
2019-05-15,19.58,19.84,19.33,19.45,31921,16.3791213450351,16.5966173383808,16.1699905822027,16.2703733483623,38159.1397263478,0.0,1.0
2019-05-16,19.7,20.15,19.53,19.82,30194,16.4795041111947,16.855939484293,16.3372951924686,16.5798868773543,36094.641925295,0.0,1.0
2019-05-17,18.97,19.63,18.85,19.56,43706,15.868842283724,16.4209474976016,15.7684595175645,16.3623908840085,52247.2153403639,0.0,1.0
2019-05-20,18.66,19.24,18.59,18.96,30044,15.6095201378118,16.094703507583,15.5509635242187,15.8604770532107,35915.3282772593,0.0,1.0
2019-05-21,18.9,19.24,18.67,18.81,19657,15.8102856701309,16.094703507583,15.6178853683251,15.7349985955113,23498.4558629372,0.0,1.0
2019-05-22,18.84,19.04,18.65,18.81,12199,15.7600942870512,15.9273988973171,15.6011549072985,15.7349985955113,14582.981282595,0.0,1.0
2019-05-23,18.3,19.42,18.14,18.66,29961,15.3083718393331,16.2452776568224,15.1745281511204,15.6095201378118,35816.1080586795,0.0,1.0
2019-05-24,17.82,18.5,17.61,18.39,37958,14.9068407746949,15.4756764495991,14.7311709339157,15.3836589139528,45375.9163476303,0.0,1.0
2019-05-28,17.17,17.94,17.16,17.82,64989,14.3631007913306,15.0072235408545,14.3547355608173,14.9068407746949,77689.4311480095,0.0,1.0
2019-05-29,17.23,17.97,17.17,17.17,39718,14.4132921744104,15.0323192323943,14.3631007913306,14.3631007913306,47479.8631512508,0.0,1.0
2019-05-30,17.45,17.94,17.29,17.94,13566,14.5973272457029,15.0072235408545,14.4634835574902,15.0072235408545,16217.1263283617,0.0,1.0
2019-05-31,17.15,17.75,17.05,17.32,15739,14.346370330304,14.8482841611018,14.262718025171,14.4885792490301,18814.7833762409,0.0,1.0
2019-06-03,16.87,17.35,16.68,17.12,68310,14.1121438759317,14.5136749405699,13.9532044961791,14.3212746387641,81659.4353155231,0.0,1.0
2019-06-04,18.7,18.7,17.08,17.08,18852,15.642981059865,15.642981059865,14.2878137167109,14.2878137167109,22536.1392851448,0.0,1.0
2019-06-05,18.46,18.94,18.1,18.1,22207,15.4422155275459,15.8437465921841,15.1410672290672,15.1410672290672,26546.7878795465,0.0,1.0
2019-06-06,18.03,18.48,17.86,18.47,17030,15.0825106154741,15.4589459885725,14.9403016967481,15.4505807580592,20358.0761736695,0.0,1.0
2019-06-07,17.97,18.28,17.82,18.03,9229,15.0323192323943,15.2916413783065,14.9068407746949,15.0825106154741,11032.5710514854,0.0,1.0
2019-06-10,18.08,18.43,17.9,18.0,21584,15.1243367680406,15.417119836006,14.9737626188013,15.0574149239342,25802.0385280376,0.0,1.0
2019-06-11,17.77,18.2,17.55,18.2,16915,14.8650146221284,15.2247195342002,14.6809795508359,15.2247195342002,20220.602376842,0.0,1.0
2019-06-12,17.52,18.2,17.52,18.2,25426,14.655883859296,15.2247195342002,14.655883859296,15.2247195342002,30394.8587663957,0.0,1.0
2019-06-13,17.7,17.87,17.31,17.39,16871,14.9904930798279,15.1344695670352,14.6601940797639,14.7279477208026,19920.4054469587,0.22,1.0
2019-06-14,17.22,17.84,17.22,17.52,9992,14.5839712335952,15.1090619516457,14.5839712335952,14.8380473874906,11798.0375334012,0.0,1.0
2019-06-17,16.94,17.28,16.78,17.11,12969,14.3468334899595,14.6347864643743,14.211326207882,14.4908099771669,15313.12537737,0.0,1.0
2019-06-18,16.75,17.32,16.55,17.12,14370,14.1859185924925,14.6686632848937,14.0165344898955,14.4992791822968,16967.3538185523,0.0,1.0
2019-06-19,16.69,16.99,16.57,16.78,18909,14.1351033617134,14.3891795156088,14.0334729001552,14.211326207882,22326.770588379,0.0,1.0
2019-06-20,16.12,16.89,16.04,16.89,36640,13.6523586693122,14.3044874643103,13.5846050282734,14.3044874643103,43262.6196180763,0.0,1.0
2019-06-21,18.06,18.12,16.08,16.22,87585,15.2953844645023,15.3461996952814,13.6184818487928,13.7370507206106,103415.844411824,0.0,1.0
2019-06-24,16.97,17.96,16.89,17.96,27018,14.3722411053491,15.2106924132039,14.3044874643103,15.2106924132039,31901.4589749233,0.0,1.0
2019-06-25,16.57,17.55,16.5,17.05,21271,14.0334729001552,14.8634550028802,13.9741884642463,14.4399947463879,25115.6981958544,0.0,1.0
2019-06-26,16.61,16.74,16.5,16.54,20682,14.0673497206746,14.1774493873626,13.9741884642463,14.0080652847657,24420.2374165136,0.0,1.0
2019-06-27,16.66,17.31,16.5,16.73,29615,14.1096957463238,14.6601940797639,13.9741884642463,14.1689801822328,34967.8624451239,0.0,1.0
2019-06-28,17.06,17.31,16.56,16.57,43383,14.4484639515177,14.6601940797639,14.0250036950254,14.0334729001552,51224.405755759,0.0,1.0
2019-07-01,17.42,17.87,17.06,17.44,19038,14.7533553361922,15.1344695670352,14.4484639515177,14.7702937464519,22479.0871257898,0.0,1.0
2019-07-02,16.79,17.66,16.59,17.06,16314,14.2197954130119,14.9566162593085,14.0504113104149,14.4484639515177,19262.7286148826,0.0,1.0
2019-07-03,17.47,17.55,17.08,17.4,3979,14.7957013618414,14.8634550028802,14.4654023617774,14.7364169259325,4698.19769269449,0.0,1.0
2019-07-05,17.06,17.29,17.05,17.26,4339,14.4484639515177,14.6432556695042,14.4399947463879,14.6178480541146,5123.26709942232,0.0,1.0
2019-07-08,16.83,17.38,16.8,16.95,11808,14.2536722335312,14.7194785156728,14.2282646181417,14.3553026950894,13942.2765406727,0.0,1.0
2019-07-09,16.67,16.8,16.48,16.7,10470,14.1181649514537,14.2282646181417,13.9572500539866,14.1435725668432,12362.4352456676,0.0,1.0
2019-07-10,16.54,17.81,16.25,16.95,39250,14.0080652847657,15.0836543362562,13.7624583360002,14.3553026950894,46344.3728168532,0.0,1.0
2019-07-11,16.75,17.18,16.56,16.56,12647,14.1859185924925,14.5500944130759,14.0250036950254,14.0250036950254,14932.9244080189,0.0,1.0
2019-07-12,17.1,17.24,16.76,16.79,7163,14.4823407720371,14.6009096438549,14.1943877976223,14.2197954130119,8457.70044553169,0.0,1.0
2019-07-15,16.87,17.3,16.73,17.12,7349,14.2875490540506,14.651724874634,14.1689801822328,14.4992791822968,8677.31963900776,0.0,1.0
2019-07-16,17.18,17.35,16.82,16.85,16083,14.5500944130759,14.6940709002832,14.2452030284014,14.2706106437909,18989.9757455655,0.0,1.0
2019-07-17,17.11,17.18,16.94,17.17,5938,14.4908099771669,14.5500944130759,14.3468334899595,14.541625207946,7011.28371430509,0.0,1.0
2019-07-18,16.88,17.12,16.72,17.03,13499,14.2960182591805,14.4992791822968,14.1605109771029,14.4230563361282,15938.9220039414,0.0,1.0
2019-07-19,16.87,17.16,16.81,16.81,11374,14.2875490540506,14.5331560028162,14.2367338232715,14.2367338232715,13429.8317558953,0.0,1.0
2019-07-22,16.97,17.1,16.78,16.92,13447,14.3722411053491,14.4823407720371,14.211326207882,14.3298950796999,15877.5230896363,0.0,1.0
2019-07-23,16.73,17.04,16.62,17.04,17437,14.1689801822328,14.431525541258,14.0758189258045,14.431525541258,20588.709014203,0.0,1.0
2019-07-24,16.89,17.0,16.11,16.52,16953,14.3044874643103,14.3976487207386,13.6438894641823,13.991126874506,20017.2268118245,0.0,1.0
2019-07-25,16.43,16.91,16.34,16.7,17305,13.9149040283374,14.32142587457,13.8386811821688,14.1435725668432,20432.8502317361,0.0,1.0
2019-07-26,16.79,16.86,16.36,16.52,14486,14.2197954130119,14.2790798489208,13.8556195924285,13.991126874506,17104.3206273868,0.0,1.0
2019-07-29,17.13,17.13,16.74,16.77,13468,14.5077483874266,14.5077483874266,14.1774493873626,14.2028570027522,15902.3188050288,0.0,1.0
2019-07-30,17.43,17.5,16.95,16.96,14951,14.761824541322,14.8211089772309,14.3553026950894,14.3637719002192,17653.368611077,0.0,1.0
2019-07-31,18.37,18.84,17.21,17.49,38613,15.5579298235276,15.9559824646303,14.5755020284654,14.8126397721011,45592.2361166152,0.0,1.0
2019-08-01,17.78,18.62,17.65,18.62,12390,15.0582467208666,15.7696599517737,14.9481470541786,15.7696599517737,14629.4720815494,0.0,1.0
2019-08-02,17.44,17.58,17.01,17.5,11877,14.7702937464519,14.8888626182697,14.4061179258685,14.8211089772309,14023.7481769621,0.0,1.0
2019-08-05,17.25,17.35,16.64,16.99,22976,14.6093788489848,14.6940709002832,14.0927573360642,14.3891795156088,27128.8741360514,0.0,1.0
2019-08-06,17.49,17.58,17.16,17.21,11722,14.8126397721011,14.8888626182697,14.5331560028162,14.5755020284654,13840.7321823988,0.0,1.0
2019-08-07,17.45,17.68,17.05,17.14,5889,14.7787629515817,14.9735546695682,14.4399947463879,14.5162175925565,6953.42704505601,0.0,1.0
2019-08-08,17.56,17.98,17.54,17.89,15304,14.87192420801,15.2276308234636,14.8549857977503,15.1514079772949,18070.1727793407,0.0,1.0
2019-08-09,17.17,17.67,17.09,17.67,8073,14.541625207946,14.9650854644383,14.4738715669072,14.9650854644383,9532.18144587149,0.0,1.0
2019-08-12,16.93,17.36,16.68,17.36,7943,14.3383642848297,14.7025401054131,14.1266341565835,14.7025401054131,9378.68416010866,0.0,1.0
2019-08-13,16.83,17.02,16.43,16.9,10165,14.2536722335312,14.4145871309983,13.9149040283374,14.3129566694402,12002.306998301,0.0,1.0
2019-08-14,16.32,16.85,16.25,16.56,18723,13.8217427719091,14.2706106437909,13.7624583360002,14.0250036950254,22107.151394903,0.0,1.0
2019-08-15,16.34,16.39,16.24,16.33,23063,13.8386811821688,13.881027207818,13.7539891308703,13.8302119770389,27231.5992426773,0.0,1.0
2019-08-16,15.62,16.6181,15.23,16.35,48256,13.2288984128198,14.0742097768298,12.8985994127558,13.8471503872986,56978.1924751611,0.0,1.0
2019-08-19,15.54,15.92,15.5,15.92,31965,13.1611447717811,13.4829745667152,13.1272679512617,13.4829745667152,37742.6210723747,0.0,1.0
2019-08-20,15.73,15.97,15.28,15.55,15634,13.3220596692481,13.5253205923645,12.9409454384051,13.1696139769109,18459.8197355079,0.0,1.0
2019-08-21,16.04,16.15,15.5,15.72,21765,13.5846050282734,13.6777662847017,13.1272679512617,13.3135904641183,25698.9878817531,0.0,1.0
2019-08-22,14.98,16.55,14.98,16.2,68115,12.6868692845097,14.0165344898955,12.6868692845097,13.7201123103509,80426.6739979605,0.0,1.0
2019-08-23,14.99,15.41,14.74,15.1,72192,12.6953384896395,13.0510451050931,12.4836083613934,12.7884997460678,85240.5850291534,0.0,1.0
2019-08-26,14.97,15.4,14.69,15.15,23889,12.6784000793798,13.0425758999632,12.4412623357441,12.8308457717171,28206.8973814474,0.0,1.0
2019-08-27,13.48,14.99,13.21,14.5,101417,11.4164885150327,12.6953384896395,11.1878199765269,12.2803474382771,119747.955616989,0.0,1.0
2019-08-28,13.0,14.47,12.98,14.0,58648,11.0099666688001,12.2549398228875,10.9930282585404,11.8568871817847,69248.529349371,0.0,1.0
2019-08-29,14.31,14.84,13.26,13.52,81167,12.11943254081,12.5683004126918,11.2301660021761,11.4503653355521,95837.8014885482,0.0,1.0
2019-08-30,15.14,15.26,14.5,14.5,21088,12.8223765665872,12.9240070281454,12.2803474382771,12.2803474382771,24899.6212474344,0.0,1.0
2019-09-03,15.3,15.41,14.91,15.02,36036,12.9578838486648,13.0510451050931,12.6275848486008,12.7207461050291,42549.4476134552,0.0,1.0
2019-09-04,15.65,15.94,15.01,15.01,54117,13.2543060282094,13.4999129769749,12.7122768998992,12.7122768998992,63898.5585663602,0.0,1.0
2019-09-05,15.89,16.23,15.7,15.9,39158,13.4575669513257,13.7455199257405,13.2966520538586,13.4660361564555,46235.7439684671,0.0,1.0
2019-09-06,15.36,16.17,15.3,15.96,14976,13.0086990794438,13.6947046949614,12.9578838486648,13.5168513872346,17682.8873198776,0.0,1.0
2019-09-09,15.71,15.99,15.44,15.5,33371,13.3051212589885,13.5422590026241,13.0764527204826,13.1272679512617,39402.7532553173,0.0,1.0
2019-09-10,16.13,16.65,15.57,15.57,37296,13.660827874442,14.101226541194,13.1865523871706,13.1865523871706,44037.1905370027,0.0,1.0
2019-09-11,16.61,16.72,16.0,16.0,33444,14.0673497206746,14.1605109771029,13.550728207754,13.550728207754,39488.947885015,0.0,1.0
2019-09-12,16.42,16.68,16.18,16.68,30004,13.9064348232075,14.1266341565835,13.7031739000912,14.1266341565835,35427.1735540603,0.0,1.0
2019-09-13,16.5,16.92,16.36,16.51,39740,13.9741884642463,14.3298950796999,13.8556195924285,13.9826576693762,46922.9395093439,0.0,1.0
2019-09-16,16.61,16.96,16.15,16.41,22322,14.0673497206746,14.3637719002192,13.6777662847017,13.8979656180777,26356.6647138293,0.0,1.0
2019-09-17,16.31,16.65,16.0,16.65,15515,13.8132735667792,14.101226541194,13.550728207754,14.101226541194,18319.3106816173,0.0,1.0
2019-09-18,16.46,16.59,15.99,16.49,24093,13.9403116437269,14.0504113104149,13.5422590026241,13.9657192591165,28447.7700452598,0.0,1.0
2019-09-19,15.9,16.43,15.88,16.25,13660,13.6523586693122,14.1074372916226,13.6351858911118,13.952882287819,15908.8993529161,0.22,1.0
2019-09-20,15.75,15.97,15.23,15.97,69017,13.5235628328092,13.7124633930135,13.077070599599,13.7124633930135,80379.5392855211,0.0,1.0
2019-09-23,16.16,16.32,15.54,15.7,23913,13.8756047859173,14.0129870115204,13.3432486617051,13.4806308873082,27849.8909389666,0.0,1.0
2019-09-24,15.57,16.23,15.41,16.1,24114,13.3690078290057,13.9357095096186,13.2316256034025,13.8240864513161,28083.9823569708,0.0,1.0
2019-09-25,15.53,15.83,15.41,15.42,24639,13.3346622726049,13.5922539456108,13.2316256034025,13.2402119925027,28695.4151651905,0.0,1.0
2019-09-26,15.01,15.61,15.0,15.45,9549,12.8881700393947,13.4033533854065,12.8795836502945,13.2659711598033,11121.0893060759,0.0,1.0
2019-09-27,14.98,15.22,14.68,15.15,17461,12.8624108720941,13.0684842104988,12.6048191990882,13.0083794867974,20335.6728844268,0.0,1.0
2019-09-30,14.82,15.77,14.65,15.21,40363,12.7250286464909,13.5407356110096,12.5790600317876,13.0598978213986,47008.1189298506,0.0,1.0
2019-10-01,14.33,15.64,14.33,14.85,33767,12.3042955805813,13.429112552707,12.3042955805813,12.7507878137915,39326.1935907703,0.0,1.0
2019-10-02,14.78,15.02,13.93,14.35,44701,12.6906830900902,12.8967564284949,11.9608400165735,12.3214683587817,52060.3008766256,0.0,1.0
2019-10-03,14.14,14.63,14.11,14.63,60468,12.1411541876776,12.5618872535872,12.115395020377,12.5618872535872,70423.0838998636,0.0,1.0
2019-10-04,13.96,14.32,13.9,14.26,62426,11.9865991838741,12.2957091914811,11.9350808492729,12.24419085688,72703.4371160428,0.0,1.0
2019-10-07,14.22,14.44,13.86,14.07,56631,12.2098453004792,12.3987458606835,11.9007352928721,12.0810494639762,65954.3835472178,0.0,1.0
2019-10-08,13.89,14.43,13.88,14.05,15212,11.9264944601727,12.3901594715833,11.9179080710725,12.0638766857758,17716.4111974056,0.0,1.0
2019-10-09,14.2,14.45,13.93,13.99,52945,12.1926725222788,12.4073322497837,11.9608400165735,12.0123583511747,61661.5429165554,0.0,1.0
2019-10-10,14.17,14.32,13.45,14.29,40571,12.1669133549782,12.2957091914811,11.5486933397641,12.2699500241805,47250.3627852974,0.0,1.0
2019-10-11,14.59,14.95,14.03,14.35,71379,12.5275416971864,12.8366517047935,12.0467039075754,12.3214683587817,83130.4046055497,0.0,1.0
2019-10-14,14.58,14.79,14.42,14.47,17658,12.5189553080862,12.6992694791904,12.3815730824831,12.4245050279841,20565.1057667493,0.0,1.0
2019-10-15,14.72,14.81,14.07,14.38,59153,12.639164755489,12.7164422573908,12.0810494639762,12.3472275260823,68891.5902945133,0.0,1.0
2019-10-16,14.68,15.15,14.59,14.98,40015,12.6048191990882,13.0083794867974,12.5275416971864,12.8624108720941,46602.8263255448,0.0,1.0
2019-10-17,14.87,15.19,14.28,15.13,45697,12.7679605919919,13.0427250431982,12.2613636350803,12.991206708597,53220.2762613626,0.0,1.0
2019-10-18,15.13,15.25,14.6,14.75,31105,12.991206708597,13.0942433777994,12.5361280862866,12.6649239227896,36225.9380946164,0.0,1.0
2019-10-21,15.37,15.42,14.87,15.26,34087,13.1972800470017,13.2402119925027,12.7679605919919,13.1028297668996,39698.8764453043,0.0,1.0
2019-10-22,15.28,15.46,15.08,15.29,27608,13.1200025451,13.2745575489035,12.9482747630961,13.1285889342002,32153.2132749129,0.0,1.0
2019-10-23,15.19,15.37,14.9,15.25,24353,13.0427250431982,13.1972800470017,12.7937197592925,13.0942433777994,28362.3298639509,0.0,1.0
2019-10-24,14.81,15.13,14.31,15.13,21932,12.7164422573908,12.991206708597,12.2871228023809,12.991206708597,25542.7511426176,0.0,1.0
2019-10-25,15.02,15.22,14.8,15.22,18655,12.8967564284949,13.0684842104988,12.7078558682906,13.0684842104988,21726.2457854064,0.0,1.0
2019-10-28,15.01,15.39,15.01,15.12,20815,12.8881700393947,13.2144528252021,12.8881700393947,12.9826203194968,24241.8550535103,0.0,1.0
2019-10-29,16.2,16.26,14.83,14.83,49025,13.909950342318,13.9614686769192,12.7336150355911,12.7336150355911,57096.1779485153,0.0,1.0
2019-10-30,16.65,16.67,15.7,16.14,76612,14.2963378518269,14.3135106300273,13.4806308873082,13.8584320077169,89224.9339110991,0.0,1.0
2019-10-31,16.57,16.89,16.5,16.52,21993,14.2276467390253,14.5024111902316,14.1675420153239,14.1847147935243,25613.7938117633,0.0,1.0
2019-11-01,17.74,18.25,16.7,16.83,45387,15.2322542637483,15.6701601078583,14.3392697973279,14.4508928556304,52859.2397460327,0.0,1.0
2019-11-04,18.05,18.18,17.63,17.73,28113,15.4984323258544,15.6100553841569,15.1378039836461,15.2236678746481,32741.3534047242,0.0,1.0
2019-11-05,17.93,18.23,17.65,18.23,40974,15.395395656652,15.6529873296579,15.1549767618465,15.6529873296579,47719.7102552261,0.0,1.0
2019-11-06,17.81,18.1,17.58,17.8,27539,15.2923589874496,15.5413642713553,15.0948720381451,15.2837725983495,32072.8535344042,0.0,1.0
2019-11-07,17.8,18.5,17.65,18.01,30924,15.2837725983495,15.8848198353632,15.1549767618465,15.4640867694536,36015.1393550204,0.0,1.0
2019-11-08,17.85,18.07,17.42,17.57,37950,15.3267045438504,15.5156051040548,14.957489812542,15.0862856490449,44197.8572798808,0.0,1.0
2019-11-11,17.8,18.14,17.64,17.84,28868,15.2837725983495,15.5757098277561,15.1463903727463,15.3181181547502,33620.6520146401,0.0,1.0
2019-11-12,18.03,18.17,17.76,17.97,27047,15.481259547654,15.6014689950567,15.2494270419487,15.4297412130528,31499.8536455581,0.0,1.0
2019-11-13,17.58,17.96,17.5,17.8,26554,15.0948720381451,15.4211548239526,15.0261809253436,15.2837725983495,30925.6891227919,0.0,1.0
2019-11-14,17.37,17.78,17.21,17.44,18223,14.914557867041,15.2665998201491,14.7771756414379,14.9746625907424,21223.1239317857,0.0,1.0
2019-11-15,17.41,17.62,17.08,17.56,11686,14.9489034234418,15.1292175945459,14.6655525831353,15.0776992599447,13609.9119940102,0.0,1.0
2019-11-18,17.17,17.42,17.08,17.33,18847,14.7428300850371,14.957489812542,14.6655525831353,14.8802123106402,21949.8554981267,0.0,1.0
2019-11-19,17.31,17.64,16.88,17.2,35795,14.8630395324398,15.1463903727463,14.4938248011314,14.7685892523377,41688.071181379,0.0,1.0
2019-11-20,17.33,17.72,17.22,17.22,23611,14.8802123106402,15.2150814855479,14.7857620305381,14.7857620305381,27498.1714950004,0.0,1.0
2019-11-21,17.49,17.65,17.09,17.65,29195,15.0175945362434,15.1549767618465,14.6741389722355,15.1549767618465,34001.4873066169,0.0,1.0
2019-11-22,17.73,17.77,17.38,17.74,13623,15.2236678746481,15.2580134310489,14.9231442561412,15.2322542637483,15865.8078978607,0.0,1.0
2019-11-25,18.18,18.3,17.53,17.53,42822,15.6100553841569,15.7130920533593,15.0519400926442,15.0519400926442,49871.9537401595,0.0,1.0
2019-11-26,18.14,18.25,17.94,18.25,73248,15.5757098277561,15.6701601078583,15.4039820457522,15.6701601078583,85307.1054028117,0.0,1.0
2019-11-27,18.43,18.44,18.11,18.24,40757,15.8247151116618,15.833301500762,15.5499506604555,15.6615737187581,47466.9846944954,0.0,1.0
2019-11-29,18.38,18.57,18.11,18.11,14610,15.7817831661608,15.9449245590646,15.5499506604555,15.5499506604555,17015.3015773138,0.0,1.0
2019-12-02,18.42,18.43,18.1,18.37,16951,15.8161287225616,15.8247151116618,15.5413642713553,15.7731967770606,19741.7095850134,0.0,1.0
2019-12-03,18.62,18.91,18.17,18.4,33366,15.9878565045656,16.2368617884712,15.6014689950567,15.7989559443612,38859.1753886823,0.0,1.0
2019-12-04,18.93,19.2,18.82,18.87,33376,16.2540345666716,16.4858670723769,16.1595842865695,16.2025162320705,38870.8217278867,0.0,1.0
2019-12-05,19.31,19.53,18.92,18.92,20559,16.5803173524791,16.7692179126834,16.2454481775714,16.2454481775714,23943.7087698832,0.0,1.0
2019-12-06,19.67,19.99,19.51,19.63,47618,16.8894273600862,17.1641918112924,16.752045134483,16.8550818036854,55457.5380224863,0.0,1.0
2019-12-09,19.57,19.86,19.45,19.64,32905,16.8035634690842,17.0525687529899,16.7005267998818,16.8636681927856,38322.2791513695,0.0,1.0
2019-12-10,19.69,19.75,19.54,19.66,10982,16.9066001382866,16.9581184728877,16.7778043017836,16.880840970986,12790.0097140355,0.0,1.0
2019-12-11,20.09,20.19,19.61,19.83,29900,17.2500557022944,17.3359195932964,16.837909025485,17.0268095856893,34822.5542205121,0.0,1.0
2019-12-12,20.07,20.24,19.99,20.01,37354,17.232882924094,17.3788515387974,17.1641918112924,17.1813645894928,43503.7354633113,0.0,1.0
2019-12-13,20.03,20.03,19.49,20.02,30113,17.1985373676932,17.1985373676932,16.7348723562826,17.189950978593,35070.6212455612,0.0,1.0
2019-12-16,20.17,20.52,20.06,20.1,38089,17.318746815096,17.6192704336029,17.2242965349938,17.2586420913946,44359.7413948188,0.0,1.0
2019-12-17,20.26,20.41,19.84,20.04,35854,17.3960243169977,17.5248201535007,17.0353959747895,17.2071237567934,41756.7845826837,0.0,1.0
2019-12-18,20.32,20.4,19.94,20.34,30183,17.4475426515989,17.5162337644005,17.1212598657915,17.4647154297993,35152.1456199905,0.0,1.0
2019-12-19,20.24,20.39,19.96,20.11,31091,17.5677520990017,17.6979478902492,17.3247199553396,17.4549157465871,35820.2823248946,0.22,1.0
2019-12-20,20.55,20.84,20.03,20.3,94467,17.8368234009133,18.0885352639918,17.3854779912551,17.6198304155007,108836.467478879,0.0,1.0
2019-12-23,20.56,20.68,20.08,20.54,21980,17.8455031203298,17.9496597533278,17.4288765883376,17.8281436814968,25323.3992313268,0.0,1.0
2019-12-24,20.56,20.62,20.35,20.44,5978,17.8455031203298,17.8975814368288,17.6632290125832,17.7413464873317,6887.31940877487,0.0,1.0
2019-12-26,20.73,20.75,20.43,20.71,17565,17.9930583504103,18.0104177892433,17.7326667679152,17.9756989115773,20236.8292765358,0.0,1.0
2019-12-27,20.46,20.7,20.37,20.62,23951,17.7587059261647,17.9670191921608,17.6805884514162,17.8975814368288,27594.2099631261,0.0,1.0
2019-12-30,20.14,20.93,19.92,20.53,20483,17.4809549048366,18.1666527387404,17.2900010776736,17.8194639620803,23598.6891016956,0.0,1.0
2019-12-31,19.92,20.34,19.84,20.28,23229,17.2900010776736,17.6545492931667,17.2205633223416,17.6024709766677,26762.3858391488,0.0,1.0
2020-01-02,19.67,20.4,19.49,20.17,28187,17.073008092261,17.7066276096657,16.916773142764,17.5069940630862,32474.5520533854,0.0,1.0
2020-01-03,19.89,20.01,19.09,19.5,36923,17.2639619194241,17.3681185524221,16.5695843661039,16.9254528621805,42539.393531314,0.0,1.0
2020-01-06,20.48,20.65,19.73,19.95,23959,17.7760653649977,17.9236205950783,17.12508640876,17.3160402359231,27603.4268509264,0.0,1.0
2020-01-07,20.93,21.03,20.31,20.46,25296,18.1666527387404,18.2534499329054,17.6285101349172,17.7587059261647,29143.7992245516,0.0,1.0
2020-01-08,20.62,21.31,20.59,21.1,20901,17.8975814368288,18.4964820765675,17.8715422785793,18.3142079688209,24080.2714892613,0.0,1.0
2020-01-09,20.65,20.94,20.56,20.66,14873,17.9236205950783,18.1753324581569,17.8455031203298,17.9323003144948,17135.3465317345,0.0,1.0
2020-01-10,20.52,20.62,20.2,20.6,17258,17.8107842426638,17.8975814368288,17.5330332213357,17.8802219979958,19883.1312071992,0.0,1.0
2020-01-13,20.69,20.85,20.27,20.56,17806,17.9583394727443,18.0972149834083,17.5937912572512,17.8455031203298,20514.4880215199,0.0,1.0
2020-01-14,20.65,20.78,20.45,20.51,13847,17.9236205950783,18.0364569474928,17.7500262067482,17.8021045232473,15953.2806713459,0.0,1.0
2020-01-15,20.66,20.9,20.52,20.62,21797,17.9323003144948,18.1406135804909,17.8107842426638,17.8975814368288,25112.562922895,0.0,1.0
2020-01-16,20.75,20.97,20.6,20.89,17072,18.0104177892433,18.2013716164064,17.8802219979958,18.1319338610744,19668.8385658423,0.0,1.0
2020-01-17,20.17,20.88,20.17,20.88,22075,17.5069940630862,18.1232541416579,17.5069940630862,18.1232541416579,25432.8497739554,0.0,1.0
2020-01-21,20.15,20.39,20.04,20.2,17311,17.4896346242531,17.6979478902492,17.3941577106716,17.5330332213357,19944.1930888763,0.0,1.0
2020-01-22,20.08,20.45,20.06,20.33,13009,17.4288765883376,17.7500262067482,17.4115171495046,17.6458695737502,14987.8116742644,0.0,1.0
2020-01-23,19.75,20.11,19.75,20.02,26928,17.142445847593,17.4549157465871,17.142445847593,17.3767982718386,31024.0443358131,0.0,1.0
2020-01-24,19.23,19.96,19.12,19.96,16548,16.6911004379349,17.3247199553396,16.5956235243534,17.3247199553396,19065.1324149225,0.0,1.0
2020-01-27,19.05,19.5,19.05,19.35,12766,16.5348654884378,16.9254528621805,16.5348654884378,16.7952570709329,14707.8487073303,0.0,1.0
2020-01-28,17.71,19.23,16.58,19.23,62936,15.3717830866265,16.6911004379349,14.3909747925616,16.6911004379349,72509.2563249674,0.0,1.0
2020-01-29,16.9,17.94,16.74,17.59,23684,14.6687258138897,15.571416633206,14.5298503032257,15.2676264536284,27286.596332791,0.0,1.0
2020-01-30,16.75,16.91,16.14,16.76,21814,14.5385300226422,14.6774055333062,14.0090671382355,14.5472097420587,25132.1488094706,0.0,1.0
2020-01-31,16.4,16.79,16.3,16.73,35816,14.2347398430646,14.5732489003082,14.1479426488996,14.5211705838092,41264.0066819474,0.0,1.0
2020-02-03,16.41,16.59,16.07,16.45,26887,14.2434195624811,14.3996545119782,13.94830910232,14.2781384401471,30976.8077858365,0.0,1.0
2020-02-04,16.29,17.2,16.14,16.5,27869,14.1392629294831,14.9291173963848,14.0090671382355,14.3215370372296,32108.1807633233,0.0,1.0
2020-02-05,16.49,16.81,16.1,16.5,48110,14.3128573178131,14.5906083391412,13.9743482605695,14.3215370372296,55428.05900906,0.0,1.0
2020-02-06,16.18,16.88,16.18,16.49,33891,14.0437860159015,14.6513663750567,14.0437860159015,14.3128573178131,39046.1930550001,0.0,1.0
2020-02-07,15.92,16.44,15.85,16.2,20356,13.8181133110725,14.2694587207306,13.7573552751569,14.0611454547345,23452.3710078657,0.0,1.0
2020-02-10,15.28,16.14,15.18,16.0,31246,13.2626112684163,14.0090671382355,13.1758140742513,13.8875510664045,35998.8595260254,0.0,1.0
2020-02-11,15.24,15.61,15.13,15.28,25086,13.2278923907503,13.5490420091609,13.1324154771687,13.2626112684163,28901.8559197937,0.0,1.0
2020-02-12,15.62,15.75,15.11,15.49,30642,13.5577217285774,13.6705580809919,13.1150560383357,13.4448853761628,35302.9844971027,0.0,1.0
2020-02-13,15.44,15.74,15.29,15.41,14626,13.4014867790803,13.6618783615754,13.2712909878328,13.3754476208308,16850.7751209003,0.0,1.0
2020-02-14,15.45,15.68,15.12,15.68,22362,13.4101664984968,13.6098000450764,13.1237357577522,13.6098000450764,25763.5056237913,0.0,1.0
2020-02-18,15.27,15.47,15.21,15.29,22257,13.2539315489998,13.4275259373298,13.2018532325008,13.2712909878328,25642.5339714123,0.0,1.0
2020-02-19,15.37,15.49,15.27,15.27,26772,13.3407287431648,13.4448853761628,13.2539315489998,13.2539315489998,30844.3150237072,0.0,1.0
2020-02-20,15.37,15.41,15.23,15.41,28740,13.3407287431648,13.3754476208308,13.2192126713338,13.3754476208308,33111.6694225812,0.0,1.0
2020-02-21,15.08,15.53,14.89,15.41,40134,13.0890168800862,13.4796042538289,12.9241022111727,13.3754476208308,46238.8218721599,0.0,1.0
2020-02-24,14.39,15.08,14.26,14.75,28834,12.4901162403475,13.0890168800862,12.377279887933,12.8025861393416,33219.9678542348,0.0,1.0
2020-02-25,12.98,14.4,12.98,14.39,97718,11.2662758026206,12.498795959764,11.2662758026206,12.4901162403475,112581.980258726,0.0,1.0
2020-02-26,14.0,14.15,13.15,13.35,86824,12.1516071831039,12.2818029743515,11.4138310327012,11.5874254210312,100030.883296666,0.0,1.0
2020-02-27,13.84,14.11,13.44,13.91,85536,12.0127316724399,12.2470840966855,11.6655428957798,12.0734897083554,98546.9643608176,0.0,1.0
2020-02-28,13.74,14.01,13.49,13.49,25143,11.9259344782749,12.1602869025204,11.7089414928623,11.7089414928623,28967.5262453707,0.0,1.0
2020-03-02,13.82,14.09,13.54,13.79,42932,11.9953722336069,12.2297246578525,11.7523400899448,11.9693330753574,49462.428380315,0.0,1.0
2020-03-03,14.15,14.64,13.39,13.73,44436,12.2818029743515,12.7071092257601,11.6221442986973,11.9172547588584,51195.2032867715,0.0,1.0
2020-03-04,14.29,14.5,13.35,14.5,43376,12.4033190461825,12.5855931539291,11.5874254210312,12.5855931539291,49973.9656532318,0.0,1.0
2020-03-05,13.06,14.59,13.02,14.28,45216,11.3357135579527,12.6637106286776,11.3009946802867,12.394639326766,52093.8498473008,0.0,1.0
2020-03-06,13.14,13.34,12.89,12.89,32101,11.4051513132847,11.5787457016147,11.1881583278721,11.1881583278721,36983.9144096826,0.0,1.0
2020-03-09,12.27,12.74,12.24,12.5,36596,10.6500157240489,11.0579625366246,10.6239765657994,10.8496492706285,42162.6532424769,0.0,1.0
2020-03-10,12.54,12.67,11.83,12.48,36633,10.8843681482945,10.9972045007091,10.2681080697228,10.8322898317955,42205.2813485532,0.0,1.0
2020-03-11,12.12,12.77,12.04,12.25,23620,10.5198199328014,11.0840016948741,10.4503821774694,10.6326562852159,27212.8612303886,0.0,1.0
2020-03-12,11.08,12.06,10.82,11.67,62871,9.61712911348511,10.4677416163024,9.39145640865604,10.1292325590588,72434.3691115901,0.0,1.0
2020-03-13,11.27,12.43,11.06,11.63,33245,9.78204378239866,10.788891234713,9.5997696746521,10.0945136813928,38301.9293651256,0.0,1.0
2020-03-16,11.26,11.26,10.01,10.72,41180,9.77336406298216,9.77336406298216,8.68839913591931,9.30465921449101,47443.9299520491,0.0,1.0
2020-03-17,11.9,11.98,10.32,11.2,47333,10.3288661056383,10.3983038609704,8.95747043783089,9.72128574648314,54532.8687814558,0.0,1.0
2020-03-18,10.7,12.0,10.49,11.56,46078,9.287299775658,10.4156632998034,9.10502566791144,10.0337556454772,53086.9695077834,0.0,1.0
2020-03-19,11.05,13.0,10.23,10.53,57519,9.78204378239866,11.508286802822,9.05613646098989,9.32171231028578,64974.6580713165,0.22,1.0
2020-03-20,11.59,11.59,10.31,10.98,45501,10.2600803111313,10.2600803111313,9.1269566874688,9.72007608422962,51398.8754481642,0.0,1.0
2020-03-23,11.5,11.88,10.58,11.44,49299,10.1804075563425,10.5168036321173,9.3659749518351,10.1272923864833,55689.1751987661,0.0,1.0
2020-03-24,12.17,12.3,11.3,12.07,37015,10.7735269531033,10.8886098211315,10.0033569901452,10.6850016700047,41812.9134461618,0.0,1.0
2020-03-25,11.68,12.43,11.47,12.32,30330,10.33975306592,11.0036926891598,10.1538499714129,10.9063148777513,34261.3984822934,0.0,1.0
2020-03-26,12.32,12.33,11.67,11.76,39369,10.9063148777513,10.9151674060611,10.3309005376102,10.4105732923989,44472.0407797363,0.0,1.0
2020-03-27,11.21,12.17,11.21,12.01,22988,9.92368423535647,10.7735269531033,9.92368423535647,10.6318865001455,25967.7226610932,0.0,1.0
2020-03-30,10.91,11.91,10.79,11.2,26411,9.65810838606058,10.5433612170469,9.55187804634222,9.91483170704661,29834.4146164144,0.0,1.0
2020-03-31,10.96,11.4,10.2,10.57,40017,9.7023710276099,10.0918822732439,9.0295788760603,9.35712242352524,45204.0350499812,0.0,1.0
2020-04-01,10.05,10.75,9.85,10.58,40734,8.89679095141236,9.51646793310277,8.7197403852151,9.3659749518351,46013.9731545577,0.0,1.0
2020-04-02,10.5,10.78,9.81,10.05,29606,9.29515472535619,9.54302551803236,8.68433027197565,8.89679095141236,33443.5530322049,0.0,1.0
2020-04-03,9.73,10.42,9.44,10.31,46208,8.61351004549674,9.22433449887729,8.35678672451071,9.1269566874688,52197.5173448667,0.0,1.0
2020-04-06,9.97,10.87,9.87,10.42,33394,8.82597072493346,9.62269827282113,8.73744544183482,9.22433449887729,37722.5565749324,0.0,1.0
2020-04-07,9.72,10.73,9.5,10.49,39216,8.60465751718688,9.49876287648305,8.40990189436989,9.28630219704633,44299.2087992619,0.0,1.0
2020-04-08,9.53,10.44,9.39,9.75,40056,8.43645947929948,9.24203955549702,8.3125240829614,8.63121510211647,45248.0902606904,0.0,1.0
2020-04-09,9.78,10.11,9.56,9.85,46000,8.65777268704606,8.94990612127154,8.46301706422907,8.7197403852151,51962.5562210844,0.0,1.0
2020-04-13,9.36,9.78,9.27,9.78,30196,8.28596649803181,8.65777268704606,8.20629374324304,8.65777268704606,34110.0292967797,0.0,1.0
2020-04-14,9.45,9.84,9.26,9.52,63363,8.36563925282057,8.71088785690523,8.19744121493318,8.42760695098962,71576.161952969,0.0,1.0
2020-04-15,8.85,9.92,8.76,9.47,61356,7.83448755422879,8.78170808338414,7.75481479944003,8.3833443094403,69309.0130326274,0.0,1.0
2020-04-16,8.93,9.23,8.62,9.1,64475,7.9053077807077,8.17088363000359,7.63087940310194,8.05580076197537,72832.3002685743,0.0,1.0
2020-04-17,9.11,9.49,8.86,9.05,38073,8.06465329028523,8.40104936606003,7.84334008253866,8.01153812042605,43008.0522392467,0.0,1.0
2020-04-20,8.82,9.09,8.37,9.08,50654,7.8079299692992,8.04694823366551,7.40956619535537,8.03809570535564,57219.8113657133,0.0,1.0
2020-04-21,8.89,9.05,8.71,8.82,24252,7.86989766746825,8.01153812042605,7.71055215789071,7.8079299692992,27395.5633363856,0.0,1.0
2020-04-22,8.76,9.05,8.71,8.93,22539,7.75481479944003,8.01153812042605,7.71055215789071,7.9053077807077,25460.5229275439,0.0,1.0
2020-04-23,8.28,8.96,8.25,8.72,50556,7.3298934405666,7.93186536563729,7.30333585563701,7.71940468620057,57109.1085285466,0.0,1.0
2020-04-24,8.42,8.51,8.25,8.3,54329,7.45382883690468,7.53350159169345,7.30333585563701,7.34759849718633,61371.167759463,0.0,1.0
2020-04-27,8.91,9.08,8.48,8.49,59052,7.88760272408797,8.03809570535564,7.50694400676386,7.51579653507372,66706.3667384235,0.0,1.0
2020-04-28,9.02,9.26,9.02,9.17,40482,7.98498053549646,8.19744121493318,7.98498053549646,8.11776846014441,45729.3087161292,0.0,1.0
2020-04-29,9.54,9.79,9.0,9.0,78386,8.44531200760934,8.66662521535592,7.96727547887674,7.96727547887674,88546.4550423027,0.0,1.0
2020-04-30,9.6,9.83,9.39,9.39,66259,8.49842717746852,8.70203532859537,8.3125240829614,8.3125240829614,74847.5437533225,0.0,1.0
2020-05-01,8.91,9.68,8.67,9.54,63687,7.88760272408797,8.56924740394743,7.67514204465126,8.44531200760934,71942.1590880914,0.0,1.0
2020-05-04,8.61,8.9,8.5,8.8,79030,7.62202687479208,7.87875019577811,7.52464906338359,7.79022491267948,89273.9308293979,0.0,1.0
2020-05-05,8.27,8.8,8.22,8.8,68077,7.32104091225674,7.79022491267948,7.27677827070742,7.79022491267948,76901.1943448427,0.0,1.0
2020-05-06,8.26,8.5,8.23,8.37,83672,7.31218838394687,7.52464906338359,7.28563079901728,7.40956619535537,94517.6305245778,0.0,1.0
2020-05-07,8.27,8.42,8.1,8.3,90376,7.32104091225674,7.45382883690468,7.17054793098906,7.34759849718633,102090.608283407,0.0,1.0
2020-05-08,8.91,8.93,8.49,8.79,112074,7.88760272408797,7.9053077807077,7.51579653507372,7.78137238436961,126601.120128735,0.0,1.0
2020-05-11,9.1,9.29,8.69,8.75,56206,8.05580076197537,8.22399879986277,7.69284710127098,7.74596227113016,63491.4659774407,0.0,1.0
2020-05-12,8.55,9.13,8.5,9.1,75345,7.5689117049329,8.08235834690496,7.52464906338359,8.05580076197537,85111.2782277741,0.0,1.0
2020-05-13,8.33,8.72,8.13,8.6,51914,7.37415608211592,7.71940468620057,7.19710551591865,7.61317434648222,58643.133557856,0.0,1.0
2020-05-14,8.17,8.29,7.81,8.15,64387,7.23251562915811,7.33874596887646,6.91382461000304,7.21481057253838,72732.8936392818,0.0,1.0
2020-05-15,8.53,8.6,8.12,8.18,42112,7.55120664831318,7.61317434648222,7.18825298760879,7.24136815746797,47570.5905996154,0.0,1.0
2020-05-18,8.78,8.98,8.6,8.78,75497,7.77251985605975,7.94957042225701,7.61317434648222,7.77251985605975,85282.9805874611,0.0,1.0
2020-05-19,8.02,8.7,8.0,8.66,139868,7.09972770451016,7.70169962958085,7.08202264789043,7.6662895163414,157997.800294144,0.0,1.0
2020-05-20,8.57,8.73,8.09,8.17,51792,7.58661676155263,7.72825721451044,7.1616954026792,7.23251562915811,58505.3198217914,0.0,1.0
2020-05-21,8.7,8.81,8.4,8.57,38999,7.70169962958085,7.79907744098934,7.43612378028496,7.58661676155263,44054.0810883929,0.0,1.0
2020-05-22,8.87,8.88,8.56,8.73,51087,7.85219261084852,7.86104513915838,7.57776423324277,7.72825721451044,57708.9371666639,0.0,1.0
2020-05-26,10.1,10.65,8.98,9.0,125100,8.94105359296167,9.42794265000414,7.94957042225701,7.96727547887674,141315.560505601,0.0,1.0
2020-05-27,10.46,10.52,9.68,10.16,84934,9.25974461211674,9.31285978197592,8.56924740394743,8.99416876282085,95943.2119582954,0.0,1.0
2020-05-28,10.29,10.62,10.17,10.6,44348,9.10925163084907,9.40138506507455,9.00302129113071,9.38368000845483,50096.4226802751,0.0,1.0
2020-05-29,9.93,10.53,9.72,10.25,41145,8.790560611694,9.32171231028578,8.60465751718688,9.07384151760962,46478.2472981852,0.0,1.0
2020-06-01,9.76,10.53,9.53,9.8,68243,8.64006763042633,9.32171231028578,8.43645947929948,8.67547774366578,77088.7113955536,0.0,1.0
2020-06-02,9.46,9.94,9.21,9.75,52229,8.37449178113044,8.79941314000386,8.15317857338386,8.63121510211647,58998.9641058917,0.0,1.0
2020-06-03,9.92,10.38,9.51,9.51,67820,8.78170808338414,9.18892438563784,8.41875442267975,8.41875442267975,76610.8818024771,0.0,1.0
2020-06-04,10.47,10.59,9.92,9.92,52503,9.26859714042661,9.37482748014496,8.78170808338414,8.78170808338414,59308.4802016434,0.0,1.0
2020-06-05,11.1,11.55,10.6,10.78,117175,9.82630642394798,10.2246701978918,9.38368000845483,9.54302551803236,132363.315765338,0.0,1.0
2020-06-08,12.25,12.25,11.02,11.1,110090,10.8443471795822,10.8443471795822,9.75548619746907,9.82630642394798,124359.952486504,0.0,1.0
2020-06-09,11.93,12.06,10.83,11.94,51265,10.5610662736666,10.6761491416948,9.58728815958168,10.5699188019765,57910.0096668238,0.0,1.0
2020-06-10,12.1,12.3,11.5,11.96,78163,10.7115592549343,10.8886098211315,10.1804075563425,10.5876238585962,88294.549606709,0.0,1.0
2020-06-11,11.74,11.99,11.5,11.84,181644,10.3928682357792,10.6141814435258,10.1804075563425,10.4813935188778,205188.838309189,0.0,1.0
2020-06-12,13.07,13.09,11.75,12.39,111354,11.570254500991,11.5879595576107,10.4017207640891,10.9682825759203,125787.793161796,0.0,1.0
2020-06-15,13.43,13.61,12.68,13.02,122547,11.8889455201461,12.0482910297236,11.2250058969063,11.5259918594417,138431.638635331,0.0,1.0
2020-06-16,12.36,13.42,12.13,12.83,119407,10.9417249909907,11.8800929918362,10.7381168398639,11.3577938215543,134884.629362849,0.0,1.0
2020-06-17,11.5,12.25,11.45,12.17,123601,10.1804075563425,10.8443471795822,10.1361449147932,10.7735269531033,139622.258945266,0.0,1.0
2020-06-18,11.45,11.87,11.25,11.32,86111,10.1804075563425,10.553837353169,10.002583843568,10.064822143039,96849.8505136692,0.05,1.0
2020-06-19,11.62,11.86,11.47,11.6,115702,10.3315577122009,10.5449461675303,10.19818992762,10.3137753409234,130131.126152669,0.0,1.0
2020-06-22,11.85,11.98,11.5,11.5,85679,10.5360549818916,10.651640395195,10.2248634845361,10.2248634845361,96363.9760560283,0.0,1.0
2020-06-23,11.91,12.05,11.55,11.94,87149,10.5894020957239,10.7138786946661,10.2693194127298,10.6160756526401,98017.2988632788,0.0,1.0
2020-06-24,11.75,11.9,11.52,11.67,152163,10.4471431255043,10.5805109100852,10.2426458558136,10.3760136403945,171139.15531943,0.0,1.0
2020-06-25,11.67,11.79,11.01,11.71,203093,10.3760136403945,10.4827078680592,9.78919538823851,10.4115783829494,228420.604688978,0.0,1.0
2020-06-26,13.01,13.25,11.44,11.75,949294,11.5674325159839,11.7808209713134,10.1715163707038,10.4471431255043,1067679.8782214,0.0,1.0
2020-06-29,12.73,12.78,11.89,12.77,98336,11.3184793180996,11.3629352462932,10.5716197244465,11.3540440606545,110599.422839267,0.0,1.0
2020-06-30,12.63,12.95,11.39,12.65,81647,11.2295674617123,11.5140854021516,10.1270604425101,11.2473498329897,91829.1477847145,0.0,1.0
2020-07-01,12.77,12.96,12.47,12.58,77393,11.3540440606545,11.5229765877903,11.0873084914927,11.1851115335187,87044.6340282239,0.0,1.0
2020-07-02,12.87,13.44,12.77,12.87,64004,11.4429559170417,11.9497534984492,11.3540440606545,11.4429559170417,71985.8999695383,0.0,1.0
2020-07-06,13.51,13.74,13.07,13.07,60805,12.0119917979203,12.216489067611,11.6207796298163,11.6207796298163,68387.9546223322,0.0,1.0
2020-07-07,13.64,13.93,12.88,13.45,62243,12.1275772112237,12.3854215947468,11.4518471026805,11.9586446840879,70005.2867290164,0.0,1.0
2020-07-08,14.55,14.78,13.61,13.78,99192,12.9366751043479,13.1411723740386,12.1009036543075,12.2520538101659,111562.174079408,0.0,1.0
2020-07-09,14.35,14.77,14.23,14.55,76794,12.7588513915734,13.1322811883999,12.6521571639086,12.9366751043479,86370.9331020042,0.0,1.0
2020-07-10,15.01,15.26,14.35,14.35,84211,13.3456696437293,13.5679492846975,12.7588513915734,12.7588513915734,94712.9026675643,0.0,1.0
2020-07-13,13.38,14.98,13.26,14.98,142040,11.8964063846168,13.3189960868132,11.7897121569521,13.3189960868132,159753.72213726,0.0,1.0
2020-07-14,13.49,13.79,13.02,13.39,79930,11.9942094266428,12.2609449958046,11.5763237016227,11.9052975702556,89898.0217574711,0.0,1.0
2020-07-15,14.5,14.78,13.62,13.76,68029,12.8922191761543,13.1411723740386,12.1097948399463,12.2342714388885,76512.8552751029,0.0,1.0
2020-07-16,14.97,15.32,14.18,14.39,93045,13.3101049011744,13.6212963985299,12.607701235715,12.7944161341283,104648.585442561,0.0,1.0
2020-07-17,15.57,15.75,14.69,14.94,135136,13.8435760394981,14.0036173809951,13.0611517032901,13.2834313442582,151988.728490148,0.0,1.0
2020-07-20,14.59,15.85,14.39,15.65,48815,12.9722398469028,14.0925292373824,12.7944161341283,13.9147055246079,54902.6890040153,0.0,1.0
2020-07-21,14.89,15.25,14.63,14.63,73186,13.2389754160646,13.5590580990588,13.0078045894577,13.0078045894577,82312.98161319,0.0,1.0
2020-07-22,14.99,15.41,14.71,14.8888,112402,13.3278872724519,13.7013170692784,13.0789340745675,13.237908473788,126419.585156803,0.0,1.0
2020-07-23,15.04,15.26,14.78,15.0573,37401,13.3723432006455,13.5679492846975,13.1411723740386,13.3877249518005,42065.2559958861,0.0,1.0
2020-07-24,14.67,14.94,14.48,14.88,45068,13.0433693320126,13.2834313442582,12.8744368048768,13.2300842304259,50688.4029096173,0.0,1.0
2020-07-27,15.0,15.13,14.59,14.59,37362,13.3367784580906,13.4523638713941,12.9722398469028,12.9722398469028,42021.3923295713,0.0,1.0
2020-07-28,15.4,15.67,14.96,14.98,49465,13.6924258836397,13.9324878958853,13.3012137155357,13.3189960868132,55633.7501092618,0.0,1.0
2020-07-29,15.34,15.69,15.3,15.36,62695,13.6390787698073,13.9502702671628,13.6035140272524,13.6568611410848,70513.6553745109,0.0,1.0
2020-07-30,15.77,15.77,15.13,15.17,75556,14.0213997522726,14.0213997522726,13.4523638713941,13.487928613949,84978.5428738581,0.0,1.0
2020-07-31,15.77,16.13,15.6205,15.75,37183,14.0213997522726,14.3414824352668,13.8884765269736,14.0036173809951,41820.0693482803,0.0,1.0
2020-08-03,16.59,16.59,15.714,16.01,54193,14.7504769746482,14.7504769746482,13.9716091126957,14.234788207602,60951.376117886,0.0,1.0
2020-08-04,16.33,16.69,16.23,16.38,39267,14.5193061480413,14.8393888310355,14.430394291654,14.5637620762349,44163.96372264,0.0,1.0
2020-08-05,16.43,16.645,16.25,16.34,54936,14.6082180044286,14.7993784956612,14.4481766629315,14.52819733368,61787.0351966523,0.0,1.0
2020-08-06,16.51,16.734,16.35,16.35,54441,14.6793474895384,14.8785100478459,14.5370885193188,14.5370885193188,61230.3040472723,0.0,1.0
2020-08-07,16.95,17.09,16.02,16.02,57944,15.0705596576424,15.1950362565846,14.2436793932408,14.2436793932408,65170.1610498548,0.0,1.0
2020-08-10,17.26,17.41,16.93,16.93,35554,15.3461864124429,15.4795541970238,15.0527772863649,15.0527772863649,39987.9177475933,0.0,1.0
2020-08-11,17.28,17.92,17.27,17.49,57662,15.3639687837204,15.9330046645989,15.3550775980817,15.5506836821337,64852.9930011171,0.0,1.0
2020-08-12,17.65,17.7597,17.19,17.55,35029,15.6929426523533,15.7904789588101,15.2839481129718,15.604030795966,39397.4453164325,0.0,1.0
2020-08-13,17.61,18.0,17.53,17.64,38699,15.6573779097984,16.0041341497087,15.5862484246886,15.6840514667146,43525.1287875937,0.0,1.0
2020-08-14,17.94,18.34,17.44,17.44,65007,15.9507870358764,16.3064344614255,15.50622775394,15.50622775394,73113.9834904029,0.0,1.0
2020-08-17,18.01,18.565,17.85,17.89,43096,16.0130253353475,16.5064861382968,15.8707663651278,15.9063311076827,48470.4759872383,0.0,1.0
2020-08-18,18.15,18.52,17.35,17.4,27132,16.1375019342896,16.4664758029225,15.4262070831915,15.4706630113851,30515.6152423834,0.0,1.0
2020-08-19,18.18,18.51,18.12,18.2,28549,16.1641754912058,16.4575846172838,16.1108283773735,16.1819578624833,32109.3284518209,0.0,1.0
2020-08-20,18.35,18.42,17.71,17.71,48436,16.3153256470642,16.3775639465353,15.7462897661857,15.7462897661857,54476.4241441869,0.0,1.0
2020-08-21,17.6,18.3899,17.44,17.88,60130,15.6484867241597,16.3508014777627,15.50622775394,15.897439922044,67628.7757822684,0.0,1.0
2020-08-24,17.99,18.09,17.11,17.5,52307,15.99524296407,16.0841548204573,15.212818627862,15.5595748677724,58830.1742032783,0.0,1.0
2020-08-25,15.85,17.99,15.58,17.99,152021,14.0925292373824,15.99524296407,13.8524672251368,15.99524296407,170979.446585669,0.0,1.0
2020-08-26,15.75,16.52,15.73,15.88,102202,14.0036173809951,14.6882386751771,13.9858350097177,14.1192027942986,114947.549351396,0.0,1.0
2020-08-27,16.89,16.89,15.76,15.76,81020,15.01721254381,15.01721254381,14.0125085666339,14.0125085666339,91123.9549955,0.0,1.0
2020-08-28,16.54,17.01,16.54,16.94,95234,14.7060210464546,15.1239067714748,14.7060210464546,15.0616684720037,107110.574303153,0.0,1.0
2020-08-31,16.58,16.74,16.01,16.27,150067,14.7415857890095,14.8838447592291,14.234788207602,14.465959034209,168781.764432358,0.0,1.0
2020-09-01,18.7,18.92,17.01,17.01,132254,16.6265171444196,16.8221232284716,15.1239067714748,15.1239067714748,148747.316020425,0.0,1.0
2020-09-02,18.92,19.71,18.59,18.59,94623,16.8221232284716,17.5245268939311,16.5287141023936,16.5287141023936,106423.376864221,0.0,1.0
2020-09-03,18.29,19.34,18.22,18.81,94486,16.2619785332318,17.1955530252982,16.1997402337607,16.7243201864456,106269.291677423,0.0,1.0
2020-09-04,18.13,19.17,18.09,18.21,91198,16.1197195630122,17.0444028694398,16.0841548204573,16.190849048122,102571.247194268,0.0,1.0
2020-09-08,17.61,18.46,17.45,18.17,101312,15.6573779097984,16.4131286890902,15.5151189395787,16.1552843055671,113946.557991904,0.0,1.0
2020-09-09,17.93,18.2,17.53,17.65,83682,15.9418958502376,16.1819578624833,15.5862484246886,15.6929426523533,94117.9313988328,0.0,1.0
2020-09-10,18.93,19.3,18.1,18.1,120710,16.8310144141104,17.1599882827433,16.093046006096,16.093046006096,135763.670791246,0.0,1.0
2020-09-11,19.09,19.4007,18.875,19.1372,79202,16.97327338433,17.2495225221252,16.7821128930974,17.0152397805448,89079.2333195948,0.0,1.0
2020-09-14,19.77,20.31,19.2,19.41,54940,17.5778740077634,18.0579980322547,17.071076426356,17.2577913247693,61791.5340342232,0.0,1.0
2020-09-15,20.65,21.2,20.15,20.15,112619,18.3602983439714,18.8493135541014,17.9157390620351,17.9157390620351,126663.647095016,0.0,1.0
2020-09-16,21.62,21.68,19.7307,21.05,98392,19.2227433509279,19.2760904647603,17.5429316482032,18.7159457695205,110662.406565258,0.0,1.0
2020-09-17,23.25,23.735,21.35,21.56,133411,20.6720066100404,21.1032291135187,18.9826813386823,19.1693962370956,150048.604787764,0.0,1.0
2020-09-18,24.44,24.65,23.44,23.44,151390,21.730057701049,21.9167725994622,20.8409391371763,20.8409391371763,170269.754958883,0.0,1.0
2020-09-21,24.67,25.0263,23.6808,23.97,133104,21.9345549707397,22.2513479150475,21.0550388873568,21.3121719760288,149703.319004209,0.0,1.0
2020-09-22,24.22,24.93,24.02,24.68,59135,21.534451616997,22.1657257973466,21.3566279042224,21.9434461563784,66509.689936545,0.0,1.0
2020-09-23,24.21,24.6,23.88,23.88,68774,21.5255604313583,21.8723166712686,21.2321513052803,21.2321513052803,77350.7637726547,0.0,1.0
2020-09-24,23.3,24.405,23.12,23.98,78863,20.7164625382341,21.6989385513134,20.556421196737,21.3210631616675,88697.9568354739,0.0,1.0
2020-09-25,22.8,23.69,22.8,23.28,38309,20.2719032562977,21.0632187781444,20.2719032562977,20.6986801669566,43086.4921244459,0.0,1.0
2020-09-28,23.09,23.5,22.8,22.8,46348,20.5297476398208,20.8942862510086,20.2719032562977,20.2719032562977,52128.0309322566,0.0,1.0
2020-09-29,23.51,24.19,23.0,23.0,121490,20.947633364841,21.5535198254149,20.4932185194106,20.4932185194106,136350.959091826,0.05,1.0
2020-09-30,24.0,24.34,23.45,23.45,62686,21.3842280202545,21.6871712505415,20.8941727947904,20.8941727947904,70353.9074955157,0.0,1.0
2020-10-01,24.47,24.63,24.14,24.14,40638,21.8030024856512,21.9455640057862,21.5089693503727,21.5089693503727,45608.941275608,0.0,1.0
2020-10-02,24.11,25.28,23.84,24.42,131817,21.4822390653474,22.5247201813348,21.2416665001195,21.758452010609,147941.183427502,0.0,1.0
2020-10-05,26.83,27.34,24.01,24.01,63563,23.9057849076429,24.3601997530733,21.393138115263,21.393138115263,71338.1843176699,0.0,1.0
2020-10-06,25.41,27.14,25.3906,27.06,51957,22.6405514164445,24.1819978529045,22.6232658321281,24.110717092837,58312.5095195818,0.0,1.0
2020-10-07,26.34,26.953,25.8,25.8,33131,23.4691902522293,24.0153790762467,22.9880451217736,22.9880451217736,37183.6663566655,0.0,1.0
2020-10-08,26.17,26.9399,25.99,26.33,34701,23.3177186370859,24.0037068517856,23.157336926934,23.4602801572209,38945.7126631446,0.0,1.0
2020-10-09,28.87,29.96,26.08,26.08,98939,25.7234442893645,26.6946446452844,23.2375277820099,23.2375277820099,111041.464660352,0.0,1.0
2020-10-12,28.19,29.73,28.0,29.07,103100,25.1175578287906,26.4897124600903,24.9482660236303,25.9016461895333,115711.448533766,0.0,1.0
2020-10-13,27.2,28.18,26.61,28.1,27958,24.2354584229551,25.1086477337822,23.7097628174572,25.0373669737147,31377.8921251895,0.0,1.0
2020-10-14,26.77,27.78,26.77,27.44,14700,23.8523243375922,24.7522439334446,23.8523243375922,24.4493007031577,16498.1405765894,0.0,1.0
2020-10-15,27.14,28.23,26.72,26.89,23170,24.1819978529045,25.1531982088244,23.80777386255,23.9592454776935,26004.2120516718,0.0,1.0
2020-10-16,26.47,27.341,25.4496,27.07,31749,23.585021487339,24.3610907625741,22.6758353926779,24.1196271878454,35632.6166779685,0.0,1.0
2020-10-19,26.03,26.8,25.99,26.5,20717,23.1929773069677,23.8790546226175,23.157336926934,23.6117517723644,23251.154988109,0.0,1.0
2020-10-20,26.08,26.62,26.03,26.03,52768,23.2375277820099,23.7186729124656,23.1929773069677,23.1929773069677,59222.7130575148,0.0,1.0
2020-10-21,25.07,26.41,25.07,26.26,33393,22.3376081861575,23.5315609172884,22.3376081861575,23.3979094921618,37477.7148485748,0.0,1.0
2020-10-22,25.08,25.82,23.94,25.08,70984,22.346518281166,23.0058653117905,21.3307674502039,22.346518281166,79666.939502627,0.0,1.0
2020-10-23,26.3,26.7412,25.36,25.36,52030,23.4335498721956,23.8266632639679,22.5960009414023,22.5960009414023,58394.4390612206,0.0,1.0
2020-10-26,26.05,26.25,25.55,25.85,45983,23.2107974969846,23.3889993971534,22.7652927465626,23.0325955968158,51607.754975055,0.0,1.0
2020-10-27,29.83,31.27,27.81,28.0,142248,26.5788134101747,27.8618670913899,24.7789742184699,24.9482660236303,159648.129301951,0.0,1.0
2020-10-28,28.66,29.5,27.4026,28.92,43178,25.5363322941873,26.2847802748962,24.4159769478261,25.7679947644067,48459.6403956445,0.0,1.0
2020-10-29,29.0,29.28,28.01,28.69,35041,25.8392755244742,26.0887581847105,24.9571761186387,25.5630625792126,39327.3023091339,0.0,1.0
2020-10-30,27.95,29.25,27.69,28.76,60738,24.9037155485881,26.0620278996852,24.6720530783687,25.6254332442717,68167.6232884954,0.0,1.0
2020-11-02,29.69,29.69,27.32,28.25,32393,26.4540720800565,26.4540720800565,24.3423795630564,25.1710183988413,36355.3923603714,0.0,1.0
2020-11-03,29.63,30.0,29.21,30.0,30307,26.4006115100059,26.7302850253181,26.0263875196514,26.7302850253181,34014.2276499791,0.0,1.0
2020-11-04,28.98,30.21,28.68,29.54,34842,25.8214553344573,26.9173970204954,25.5541524842041,26.3204206549299,39103.9601339814,0.0,1.0
2020-11-05,31.55,31.91,29.01,29.39,55877,28.1113497516263,28.4321131719301,25.8481856194826,26.1867692298033,62712.0136733389,0.0,1.0
2020-11-06,31.35,32.07,31.19,31.67,43583,27.9331478514575,28.5746746920651,27.7905863313224,28.2182708917275,48914.1810033669,0.0,1.0
2020-11-09,30.12,32.08,29.36,32.02,29666,26.8372061654194,28.5835847870735,26.160038944778,28.5301242170229,33294.8189350408,0.0,1.0
2020-11-10,30.7,31.1,29.14,30.37,33334,27.3539916759089,27.7103954762465,25.9640168545924,27.0599585406304,37411.4978217707,0.0,1.0
2020-11-11,31.02,31.245,29.75,30.57,24236,27.639114716179,27.8395918538688,26.5075326501072,27.2381604407992,27200.6078240965,0.0,1.0
2020-11-12,31.5,32.31,30.59,30.84,55396,28.0667992765841,28.7885169722676,27.2559806308161,27.4787330060271,62172.1765565131,0.0,1.0
2020-11-13,31.4,31.715,30.63,31.49,39794,27.9776983264997,28.2583663192655,27.2916210108498,28.0578891815756,44661.7010955643,0.0,1.0
2020-11-16,30.38,31.66,29.7483,31.48,48118,27.0688686356388,28.2093607967191,26.5060179339557,28.0489790865672,54003.9134873692,0.0,1.0
2020-11-17,29.1,30.13,29.02,30.03,43927,25.9283764745586,26.8461162604279,25.8570957144911,26.7570153103435,49300.2599393089,0.0,1.0
2020-11-18,27.92,29.73,27.74,29.1,69229,24.8769852635628,26.4897124600903,24.7166035534108,25.9283764745586,77697.2635358301,0.0,1.0
2020-11-19,27.34,28.3,26.04,27.61,61683,24.3601997530733,25.2155688738835,23.2018874019762,24.6007723183011,69228.2180398476,0.0,1.0
2020-11-20,24.81,27.63,24.5,26.63,177499,22.1059457159381,24.618592508318,21.8297327706765,23.7275830074741,199211.119333608,0.0,1.0
2020-11-23,29.04,29.72,25.88,26.26,107119,25.874915904508,26.4808023650818,23.0593258818411,23.3979094921618,120222.062613855,0.0,1.0
2020-11-24,29.01,30.41,27.995,30.41,51516,25.8481856194826,27.0955989206642,24.9438109761261,27.0955989206642,57817.5653022843,0.0,1.0
2020-11-25,29.44,29.945,28.415,28.98,35745,26.2313197048455,26.6812795027717,25.3180349664805,25.8214553344573,40117.4173408291,0.0,1.0
2020-11-27,29.62,29.9,28.4811,29.44,27352,26.3917014149975,26.6411840752338,25.3769306944863,26.2313197048455,30697.7646973382,0.0,1.0
2020-11-30,29.26,29.99,27.21,29.56,55009,26.0709379946936,26.7213749303097,24.2443685179636,26.3382408449468,61737.8377535786,0.0,1.0
2020-12-01,29.5,30.13,29.01,29.58,48512,26.2847802748962,26.8461162604279,25.8481856194826,26.3560610349637,54446.1085477212,0.0,1.0
2020-12-02,29.64,30.085,28.77,29.61,22559,26.4095216050143,26.8060208328899,25.6343433392801,26.382791319989,25318.4730113796,0.0,1.0
2020-12-03,30.42,31.4,29.345,30.08,40603,27.1045090156726,27.9776983264997,26.1466738022654,26.8015657853857,45569.6599885209,0.0,1.0
2020-12-04,30.97,31.26,30.24,30.75,32282,27.5945642411368,27.8529569963815,26.9441273055207,27.3985421509511,36230.8145641807,0.0,1.0
2020-12-07,31.18,31.2,30.16,31.06,67844,27.781676236314,27.7994964263309,26.8728465454532,27.6747550962127,76142.8468896686,0.0,1.0
2020-12-08,32.14,32.41,31.04,31.04,35082,28.6370453571242,28.877617922352,27.6569349061958,27.6569349061958,39373.3175311501,0.0,1.0
2020-12-09,31.9,33.35,30.55,32.44,44156,28.4232030769216,29.7151668531453,27.2203402507823,28.9043482073774,49557.2717891075,0.0,1.0
2020-12-10,33.06,33.425,31.94,31.94,34615,29.4567740979006,29.7819925657086,28.4588434569554,28.4588434569554,38849.1929291592,0.0,1.0
2020-12-11,32.5,33.305,31.58,32.92,46712,28.957808777428,29.6750714256074,28.1380800366516,29.3320327677824,52425.9280689552,0.0,1.0
2020-12-14,31.55,32.82,31.48,32.47,29300,28.1113497516263,29.2429318176981,28.0489790865672,28.9310784924027,32884.0489043583,0.0,1.0
2020-12-15,33.57,34.37,31.09,31.82,37225,29.911188943331,30.6239965440062,27.701485381238,28.3519223168541,41778.45462337,0.0,1.0
2020-12-16,34.45,34.72,33.62,33.82,36048,30.6952773040737,30.9358498693015,29.9557394183732,30.133941318542,40457.4810547546,0.0,1.0
2020-12-17,35.26,35.33,34.2,34.5,43211,31.4169949997573,31.4793656648163,30.4725249288627,30.7398277791159,48496.6770377552,0.0,1.0
2020-12-18,34.54,35.44,33.46,35.44,105680,30.7754681591496,31.5773767099092,29.8131778982382,31.5773767099092,118607.040553331,0.0,1.0
2020-12-21,35.23,35.23,34.11,34.32,31638,31.3902647147319,31.3902647147319,30.3923340737867,30.579446068964,35508.0388817779,0.0,1.0
2020-12-22,34.86,35.3,34.28,35.25,34389,31.1496921495041,31.542860954604,30.6314241791452,31.4981826812972,38485.1488819316,0.1,1.0
2020-12-23,33.6,35.22,33.6,35.2,28807,30.0237996621726,31.4713757173131,30.0237996621726,31.4535044079904,32238.2646730583,0.0,1.0
2020-12-24,34.78,35.2,33.34,33.98,28233,31.0782069122132,31.4535044079904,29.7914726409772,30.3633545393043,31595.8942796701,0.0,1.0
2020-12-28,34.0,35.16,33.93,35.16,27569,30.3812258486271,31.4177617893449,30.3186762659975,31.4177617893449,30852.8037897575,0.0,1.0
2020-12-29,32.36,34.275,32.36,34.17,36806,28.9157784841639,30.6269563518145,28.9157784841639,30.5331319778702,41190.0430297005,0.0,1.0
2020-12-30,34.37,34.82,32.68,32.68,31553,30.7118450710974,31.1139495308586,29.2017194333274,29.2017194333274,35311.3467292328,0.0,1.0
2020-12-31,34.97,35.35,33.94,34.21,34324,31.2479843507791,31.5875392279108,30.3276119206589,30.5688745965156,38412.4065899973,0.0,1.0
2021-01-04,32.78,37.8001,31.99,35.0,104764,29.291075979941,33.7768639764908,28.5851592616935,31.2747913147631,117242.668803009,0.0,1.0
2021-01-05,33.38,34.3,32.85,32.85,22235,29.8272152596227,30.6492954884679,29.3536255625705,29.3536255625705,24883.4594024179,0.0,1.0
2021-01-06,35.48,36.32,33.65,33.65,28870,31.7037027385085,32.4542977300628,30.0684779354794,30.0684779354794,32308.7687406253,0.0,1.0
2021-01-07,35.87,36.03,35.26,35.51,16851,32.0521932703015,32.1951637448833,31.5071183359585,31.7305097024925,18858.1594058981,0.0,1.0
2021-01-08,34.93,35.67,34.18,35.67,26245,31.2122417321336,31.8734801770743,30.5420676325315,31.8734801770743,29371.0992586669,0.0,1.0
2021-01-11,35.98,36.71,34.3,34.3,22849,32.1504854715765,32.8027882618559,30.6492954884679,30.6492954884679,25570.5942831503,0.0,1.0
2021-01-12,36.21,37.56,35.17,36.14,79998,32.3560055287878,33.5623189080715,31.4266974440063,32.2934559461583,89526.7364638915,0.0,1.0
2021-01-13,35.67,36.6,35.12,36.6,20837,31.8734801770743,32.7044960605809,31.3820191706995,32.7044960605809,23318.9405697406,0.0,1.0
2021-01-14,35.96,37.28,35.68,36.33,23305,32.1326141622538,33.3121205775534,31.8824158317357,32.4632333847241,26080.9094388733,0.0,1.0
2021-01-15,35.13,36.93,35.13,35.77,17862,31.3909548253608,32.9993726644058,31.3909548253608,31.9628367236879,19989.581823521,0.0,1.0
2021-01-19,34.7,35.57,34.325,35.41,27946,31.0067216749223,31.7841236304607,30.6716346251213,31.6411531558789,31274.709082976,0.0,1.0
2021-01-20,33.97,35.135,33.26,34.68,45769,30.354418884643,31.3954226526915,29.7199874036863,30.9888503655996,51220.6455313363,0.0,1.0
2021-01-21,34.49,34.83,33.58,34.0,27188,30.8190729270337,31.12288518552,30.0059283528499,30.3812258486271,30426.4220478047,0.0,1.0
2021-01-22,36.82,37.3,33.13,34.5,24355,32.9010804631308,33.3299918868761,29.6038238930887,30.8280085816951,27255.9772316568,0.0,1.0
2021-01-25,37.44,38.52,36.4901,37.12,34621,33.4550910521352,34.4201417555622,32.6062932158525,33.1691501029716,38744.7829085275,0.0,1.0
2021-01-26,36.16,38.07,34.0,38.07,64683,32.311327255481,34.0180372958009,30.3812258486271,34.0180372958009,72387.5333720079,0.0,1.0
2021-01-27,34.89,37.9839,34.24,35.3,24873,31.1764991134882,33.9411013091666,30.5956815604997,31.542860954604,27835.6773427632,0.0,1.0
2021-01-28,34.62,36.285,33.17,35.16,24216,30.9352364376314,32.423022938748,29.6395665117341,31.4177617893449,27100.4206381359,0.0,1.0
2021-01-29,34.12,35.5,33.02,34.5,41886,30.4884537045634,31.7215740478312,29.5055316918137,30.8280085816951,46875.132922405,0.0,1.0
2021-02-01,33.44,34.4544,32.36,33.92,49530,29.8808291875908,30.7872619964393,28.9157784841639,30.3097406113362,55429.6264538682,0.0,1.0
2021-02-02,34.84,34.97,32.9398,33.91,25880,31.1318208401814,31.2479843507791,29.4338677414296,30.3008049566748,28962.6233116516,0.0,1.0
2021-02-03,35.07,35.07,34.5,34.5,18050,31.3373408973927,31.3373408973927,30.8280085816951,30.8280085816951,20199.9749140383,0.0,1.0
2021-02-04,34.19,35.73,33.7,34.88,35069,30.5510032871929,31.9270941050425,30.1131562087862,31.1675634588268,39246.1451667818,0.0,1.0
2021-02-05,34.2,34.71,33.71,33.82,25584,30.5599389418543,31.0156573295837,30.1220918634476,30.2203840647226,28631.3661053051,0.0,1.0
2021-02-08,35.74,35.99,34.88,34.94,26902,31.9360297597038,32.1594211262379,31.1675634588268,31.221177386795,30106.3559632942,0.0,1.0
2021-02-09,34.74,36.31,34.74,35.63,28678,31.0424642935678,32.4453620754014,31.0424642935678,31.8377375584289,32093.8992013735,0.0,1.0
2021-02-10,34.15,35.84,34.01,35.5,27955,30.5152606685475,32.0253863063175,30.3901615032884,31.7215740478312,31284.7810926283,0.0,1.0
2021-02-11,32.77,34.59,32.58,34.53,52798,29.2821403252797,30.9084294736473,29.1123628867138,30.8548155456792,59086.8850698834,0.0,1.0
2021-02-12,33.42,33.98,31.9,32.87,36220,29.8629578782681,30.3633545393043,28.5047383697413,29.3714968718933,40534.2432901091,0.0,1.0
2021-02-16,33.39,34.8897,32.89,34.09,28651,29.836150914284,31.1762310438483,29.389368181216,30.4616467405793,32063.6831724163,0.0,1.0
2021-02-17,32.96,34.2199,32.7,32.9,25078,29.4519177638455,30.5777208946304,29.2195907426501,29.3983038358773,28065.0953404019,0.0,1.0
2021-02-18,33.06,33.31,32.0606,32.9,32467,29.5412743104591,29.7646656769931,28.6482449836027,29.3983038358773,36334.2152650462,0.0,1.0
2021-02-19,34.4,34.49,32.67,33.06,18786,30.7386520350815,30.8190729270337,29.1927837786661,29.5412743104591,21023.6414811703,0.0,1.0
2021-02-22,35.06,35.39,33.695,34.4,32378,31.3284052427313,31.6232818465562,30.1086883814555,30.7386520350815,36234.6142807055,0.0,1.0
2021-02-23,34.59,34.64,33.31,34.06,22368,30.9084294736473,30.9531077469541,29.7646656769931,30.4348397765952,25032.3013228371,0.0,1.0
2021-02-24,35.62,37.7999,34.21,34.21,79529,31.8288019037675,33.7766852633976,30.5688745965156,30.5688745965156,89001.8728497815,0.0,1.0
2021-02-25,33.0,35.72,32.06,35.72,57298,29.487660382491,31.9181584503811,28.647708844323,31.9181584503811,64122.8898960979,0.0,1.0
2021-02-26,33.08,33.26,31.75,32.65,47140,29.5591456197818,29.7199874036863,28.3707035498208,29.1749124693433,52754.9483350565,0.0,1.0
2021-03-01,36.69,37.19,33.3612,33.54,44470,32.7849169525331,33.2316996856012,29.8104162288593,29.9701857342044,49766.9188048358,0.0,1.0
2021-03-02,36.58,37.5099,36.22,36.44,23947,32.6866247512582,33.5175512782181,32.3649411834492,32.5615255859991,26799.3794607466,0.0,1.0
2021-03-03,34.81,36.47,34.42,36.37,36291,31.1050138761973,32.5883325499832,30.7565233444042,32.4989760033696,40613.7002551449,0.0,1.0
2021-03-04,33.27,35.6509,31.7009,35.08,51361,29.7289230583477,31.8564130766711,28.3268294854336,31.346276552054,57478.7208620457,0.0,1.0
2021-03-05,33.44,34.23,30.19,34.22,44909,29.8808291875908,30.5867459058383,26.9767414226485,30.577810251177,50258.2090534376,0.0,1.0
2021-03-08,35.41,35.5,33.96,33.96,39867,31.6411531558789,31.7215740478312,30.3454832299816,30.3454832299816,44615.6454237101,0.0,1.0
2021-03-09,35.94,36.67,35.47,35.5,29326,32.1147428529311,32.7670456432104,31.6947670838471,31.7215740478312,32819.0838963484,0.0,1.0
2021-03-10,36.76,37.08,36.17,36.17,36882,32.8474665351627,33.1334074843262,32.3202629101424,32.3202629101424,41275.0955556544,0.0,1.0
2021-03-11,36.98,37.26,35.92,36.53,27342,33.0440509377126,33.2942492682307,32.0968715436083,32.6419464779514,30598.7653240796,0.0,1.0
2021-03-12,37.99,38.25,36.69,36.69,18174,33.9465520585101,34.1788790797054,32.7849169525331,32.7849169525331,20338.7448248051,0.0,1.0
2021-03-15,37.49,37.94,36.08,37.84,41010,33.499769325442,33.9018737852032,32.2398420181901,33.8125172385896,45894.7906495686,0.0,1.0
2021-03-16,36.91,37.9599,36.0875,36.99,26824,33.1155361750035,34.057503160377,32.37759175604,33.1873119239604,29897.563330028,0.15,1.0
2021-03-17,38.29,38.5,35.75,36.82,55626,34.3536678445105,34.5420791855225,32.074787815128,33.0347884574269,61999.771018347,0.0,1.0
2021-03-18,39.05,41.46,39.0,39.0,123422,35.0355374596014,37.1977818969289,34.9906776165033,34.9906776165033,137564.012127897,0.0,1.0
2021-03-19,39.09,39.98,39.0,39.1,73826,35.0714253340798,35.8699305412257,34.9906776165033,35.0803973026994,82285.1741128336,0.0,1.0
2021-03-22,39.45,39.46,38.02,39.44,112617,35.394416204386,35.4033881730056,34.1114246917809,35.3854442357664,125520.94726878,0.0,1.0
2021-03-23,37.15,39.61,37.1,39.45,53170,33.3308634218743,35.5379677022999,33.2860035787762,35.394416204386,59262.3561831788,0.0,1.0
2021-03-24,36.37,37.9099,34.4,37.15,117507,32.6310498695442,34.0126433172789,30.8635720514798,33.3308634218743,130971.256122189,0.0,1.0
2021-03-25,35.59,36.46,33.02,35.73,70883,31.9312363172141,32.7117975871208,29.6254403819728,32.0568438778888,79004.9575574999,0.0,1.0
2021-03-26,35.9,36.12,33.01,35.38,72516,32.2093673444222,32.4067506540538,29.6164684133532,31.7428249762022,80825.0709230657,0.0,1.0
2021-03-29,34.08,35.88,33.09,35.88,94181,30.5764690556521,32.191423407183,29.6882441623101,32.191423407183,104972.502683618,0.0,1.0
2021-03-30,33.89,34.47,31.543,33.98,81727,30.4060016518794,30.9263758318171,28.3002806168555,30.4867493694559,91091.4911375334,0.0,1.0
2021-03-31,34.85,36.88,33.15,33.88,72190,31.2673106393625,33.0886202691446,29.7420759740278,30.3970296832598,80461.7169995051,0.0,1.0
2021-04-01,35.9,36.26,35.16,35.16,20842,32.2093673444222,32.5323582147284,31.5454416665706,31.5454416665706,23230.1302909501,0.0,1.0
2021-04-05,38.08,39.43,36.51,36.51,59991,34.1652565034986,35.3764722671468,32.7566574302188,32.7566574302188,66864.9240132609,0.0,1.0
2021-04-06,40.05,41.91,38.25,38.25,63210,35.932734321563,37.6015204848116,34.3177799700321,34.3177799700321,70452.7653627747,0.0,1.0
2021-04-07,38.73,40.625,38.415,40.21,25894,34.7484344637736,36.4486225171909,34.4658174522557,36.0762858194768,28861.0015235515,0.0,1.0
2021-04-08,38.52,39.32,37.9901,38.88,14989,34.5600231227617,35.277780612331,34.0845985056082,34.8830139930679,16706.4784056736,0.0,1.0
2021-04-09,40.26,40.725,38.5,38.58,27737,36.1211456625749,36.5383422033871,34.5420791855225,34.6138549344794,30915.1772325152,0.0,1.0
2021-04-12,40.09,41.27,38.6,39.95,37486,35.9686221960414,37.0273144931562,34.6317988717186,35.8430146353668,41781.2428791169,0.0,1.0
2021-04-13,38.12,38.99,37.49,38.89,39042,34.201144377977,34.9817056478837,33.6359103549412,34.8919859616875,43515.5333854367,0.0,1.0
2021-04-14,37.85,38.87,37.55,37.95,29751,33.9589012252474,34.8740420244483,33.6897421666589,34.0486209114436,33159.94656396,0.0,1.0
2021-04-15,37.51,37.96,37.35,37.93,28832,33.6538542921805,34.0575928800632,33.5103027942666,34.0306769742043,32135.6451659472,0.0,1.0
2021-04-16,37.83,37.83,36.74,37.44,29289,33.9409572880082,33.9409572880082,32.96301270847,33.5910505118431,32645.0094084845,0.0,1.0
2021-04-19,37.78,38.3,37.14,37.9,28313,33.8960974449101,34.3626398131301,33.3218914532547,34.0037610683455,31557.176802978,0.0,1.0
2021-04-20,37.14,37.78,36.5,37.78,24180,33.3218914532547,33.8960974449101,32.7476854615992,33.8960974449101,26950.6069683894,0.0,1.0
2021-04-21,37.92,38.245,36.87,37.31,8605,34.0217050055847,34.3132939857222,33.079648300525,33.4744149197881,9590.98316637679,0.0,1.0
2021-04-22,36.25,38.0,36.05,37.0,83007,32.5233862461088,34.0934807545417,32.3439468737165,33.19628389258,92518.1568496733,0.0,1.0
2021-04-23,35.89,37.0,35.06,36.27,68418,32.2003953758026,33.19628389258,31.4557219803745,32.541330183348,76257.5114790433,0.0,1.0
2021-04-26,36.86,37.72,35.77,35.91,80389,33.0706763319054,33.8422656331924,32.0927317523672,32.2183393130419,89600.1796353125,0.0,1.0
2021-04-27,39.95,40.57,36.505,37.51,71703,35.8430146353668,36.399276689783,32.752171445909,33.6538542921805,79918.9152793394,0.0,1.0
2021-04-28,43.21,43.99,38.96,39.96,111332,38.7678764053617,39.4676899576918,34.9547897420248,35.8519866039864,124088.708643703,0.0,1.0
2021-04-29,42.19,43.14,41.66,43.14,38256,37.8527356061608,38.7050726250244,37.3772212693212,38.7050726250244,42639.4714715759,0.0,1.0
2021-04-30,43.53,44.36,41.5,42.01,68733,39.0549794011894,39.7996527966176,37.2336697714073,37.6912401710078,76608.6049941402,0.0,1.0
2021-05-03,46.58,46.96,43.6,44.61,70051,41.7914298301724,42.1323646377178,39.1177831815267,40.023952012108,78077.624844609,0.0,1.0
2021-05-04,49.6,50.0,46.07,46.07,114562,44.5009643532965,44.8598430980811,41.3338594305719,41.3338594305719,127688.81040168,0.0,1.0
2021-05-05,50.0,50.28,49.0,49.7,73149,44.8598430980811,45.1110582194304,43.9626462361195,44.5906840394926,81530.6017010222,0.0,1.0
2021-05-06,47.63,49.84,46.31,49.83,44435,42.7334865352321,44.7162916001673,41.5491866774427,44.7073196315476,49526.4772804128,0.0,1.0
2021-05-07,48.87,49.58,46.175,46.175,38601,43.8460106440645,44.4830204160572,41.4280651010779,41.4280651010779,43024.002464301,0.0,1.0
2021-05-10,45.63,48.99,45.5,48.99,27633,40.9390928113088,43.9536742674999,40.8224572192538,43.9536742674999,30799.2606434038,0.0,1.0
2021-05-11,46.38,46.63,43.06,44.7,37991,41.61199045778,41.8362896732705,38.6332968760675,40.1046997296845,42344.1070858595,0.0,1.0
2021-05-12,43.25,46.35,42.72,45.99,41007,38.8037642798402,41.5850745519212,38.3282499430005,41.262083681615,45705.6881700886,0.0,1.0
2021-05-13,43.39,44.89,42.79,43.25,49197,38.9293718405148,40.2751671334572,38.3910537233378,38.8037642798402,54834.1195626077,0.0,1.0
2021-05-14,43.42,44.87,43.02,43.67,51716,38.9562877463736,40.257223196218,38.597409001589,39.1805869618641,57641.7531007952,0.0,1.0
2021-05-17,45.09,45.56,43.455,43.53,37846,40.4546065058496,40.8762890309715,38.9876896365423,39.0549794011894,42182.4926106561,0.0,1.0
2021-05-18,45.07,46.3799,44.89,45.31,36386,40.4366625686103,41.6119007380939,40.2751671334572,40.6519898154811,40555.2020327468,0.0,1.0
2021-05-19,47.12,47.485,43.77,44.34,29611,42.2759161356316,42.6033929902476,39.2703066480602,39.7817088593783,33003.9050016948,0.0,1.0
2021-05-20,48.86,49.6,46.1501,47.2,75709,43.8370386754449,44.5009643532965,41.4057248992151,42.3476918845886,84383.9331253015,0.0,1.0
2021-05-21,47.52,49.125,46.9,48.9,63913,42.6347948804163,44.0747958438647,42.0785328260001,43.8729265499233,71236.316921864,0.0,1.0
2021-05-24,46.62,47.9721,46.2652,47.71,30253,41.8273177046508,43.0404175817091,41.5089922580269,42.805262284189,33719.4670229398,0.0,1.0
2021-05-25,47.41,47.94,46.31,46.65,42158,42.5361032256005,43.0116175624402,41.5491866774427,41.8542336105097,46988.5727284268,0.0,1.0
2021-05-26,47.57,48.65,47.4,47.64,24365,42.6796547235144,43.6486273344329,42.5271312569809,42.7424585038517,27156.8047470971,0.0,1.0
2021-05-27,49.26,49.33,47.68,48.79,33766,44.1959174202295,44.2587212005668,42.7783463783302,43.7742348951076,37634.9956532108,0.0,1.0
2021-05-28,46.48,49.41,46.14,47.705,27173,41.7017101439762,44.3304969495238,41.3966632109093,42.8007762998792,30286.5526531036,0.0,1.0
2021-06-01,47.64,47.9,46.13,46.96,39610,42.7424585038517,42.9757296879617,41.3876912422896,42.1323646377178,44148.6162951987,0.0,1.0
2021-06-02,47.36,47.81,46.5,47.81,23540,42.4912433825024,42.8949819703852,41.7196540812154,42.8949819703852,26237.2741123196,0.0,1.0
2021-06-03,45.68,47.52,45.23,47.28,33521,40.9839526544069,42.6347948804163,40.5802140665242,42.4194676335455,37361.9229192465,0.0,1.0
2021-06-04,47.09,47.18,45.19,45.19,31546,42.2490002297728,42.3297479473493,40.5443261920457,40.5443261920457,35160.6223087184,0.0,1.0
2021-06-07,49.82,50.765,47.09,47.09,68065,44.698347662928,45.5461986974818,42.2490002297728,42.2490002297728,75864.0638256173,0.0,1.0
2021-06-08,49.22,51.1297,48.55,50.08,30698,44.1600295457511,45.8734063930392,43.5589076482368,44.931618847038,34215.4562744258,0.0,1.0
2021-06-09,49.04,49.86,48.35,49.42,26195,43.998534110598,44.7342355374065,43.3794682758444,44.3394689181434,29196.4908824218,0.0,1.0
2021-06-10,46.84,49.205,46.71,48.04,24268,42.0247010142824,44.1465715928216,41.9080654222274,43.1013372486363,27048.690236099,0.0,1.0
2021-06-11,46.92,47.33,46.3063,46.88,20216,42.0964767632393,42.4643274766436,41.5458670490535,42.0605888887609,22532.4015911067,0.0,1.0
2021-06-14,46.95,48.205,46.18,46.76,25918,42.1233926690982,43.24937473086,41.4325510853877,41.9529252653255,28887.7515056541,0.0,1.0
2021-06-15,47.66,47.78,45.98,46.7,27544,42.7604024410909,42.8680660645263,41.2531117129954,41.8990934536078,30700.0627931066,0.0,1.0
2021-06-16,45.97,47.165,45.65,46.85,38987,41.2441397443758,42.3162899944199,40.9570367485481,42.033672982902,43454.2313431182,0.0,1.0
2021-06-17,43.66,46.45,42.99,45.91,43721,39.1716149932444,41.6747942381174,38.5704930957301,41.1903079326581,48730.66531286,0.0,1.0
2021-06-18,43.81,43.97,42.43,42.74,43065,39.3061945225387,39.4497460204525,38.0680628530316,38.3461938802397,47999.4991353883,0.0,1.0
2021-06-21,43.75,44.985,43.74,44.38,51216,39.252362710821,40.3604008353436,39.2433907422014,39.8175967338568,57084.4618069905,0.0,1.0
2021-06-22,42.8,43.79,42.64,43.79,49592,38.4000256919574,39.2882505852994,38.2564741940436,39.2882505852994,55274.3796847133,0.0,1.0
2021-06-23,43.17,43.675,42.91,43.13,50023,38.7319885308832,39.1850729461739,38.4987173467732,38.6961006564048,55754.7647799729,0.0,1.0
2021-06-24,44.49,45.8,43.83,43.83,73598,39.9162883886726,41.0916162778423,39.3241384597779,39.3241384597779,82031.0492828586,0.0,1.0
2021-06-25,43.72,46.02,43.235,44.85,786554,39.2254468049621,41.2889995874739,38.7903063269107,40.2392792589788,876679.392614333,0.0,1.0
2021-06-28,41.28,44.0,40.77,44.0,46646,37.0362864617758,39.4766619263114,36.5787160621753,39.4766619263114,51990.8193816167,0.0,1.0
2021-06-29,40.35,43.05,40.12,41.07,57653,36.3364729094457,38.7679097584049,36.129350511201,36.9848560691682,64021.0335163069,0.15,1.0
2021-06-30,40.39,41.045,39.57,40.38,111697,36.3724941960969,36.9623427650111,35.6340578197464,36.3634888744341,124034.436727853,0.0,1.0
2021-07-01,42.34,42.98,40.345,40.52,58300,38.1285319203453,38.7048725067652,36.3319702486143,36.4895633777135,64739.4975803633,0.0,1.0
2021-07-02,41.6,42.44,41.1668,42.39,31359,37.4621381172972,38.2185851369734,37.0720275828642,38.1735585286593,34822.7427894102,0.0,1.0
2021-07-06,39.65,42.285,39.35,42.285,29973,35.7061003930489,38.0790026511998,35.4359407431645,38.0790026511998,33283.6528469336,0.0,1.0
2021-07-07,38.58,40.33,38.1,39.94,31445,34.742530975128,36.3184622661201,34.310275535313,35.9672547212704,34918.24187675,0.0,1.0
2021-07-08,38.06,38.66,37.135,38.02,48292,34.2742542486618,34.8145735484305,33.4412619948517,34.2382329620105,53626.0689048183,0.0,1.0
2021-07-09,38.89,39.46,38.6,38.79,19260,35.0216959466752,35.5349992814554,34.7605416184536,34.9316427300471,21387.3537461029,0.0,1.0
2021-07-12,38.58,38.95,37.99,38.56,29721,34.742530975128,35.075727876652,34.2112169970221,34.7245203318024,33003.8183119379,0.0,1.0
2021-07-13,37.59,39.36,37.41,38.27,29420,33.8510041305096,35.4449460648273,33.688908340579,34.4633660035808,32669.5715062486,0.0,1.0
2021-07-14,37.4,38.08,36.9795,37.82,28606,33.6799030189162,34.2922648919874,33.301229242995,34.0581265287543,31765.6615400322,0.0,1.0
2021-07-15,36.91,37.49,36.55,37.19,38514,33.2386422574384,33.7609509138815,32.9144506775772,33.4907912639972,42768.0447651821,0.0,1.0
2021-07-16,36.18,37.16,35.9,37.1,28344,32.5812537760532,33.4637752990087,32.3291047694944,33.4097433690319,31474.7224599969,0.0,1.0
2021-07-19,34.49,36.21,34.44,35.39,54091,31.059354415038,32.6082697410416,31.0143278067239,31.869833364691,60065.5945732321,0.0,1.0
2021-07-20,35.91,36.15,34.8,34.8,51681,32.3381100911572,32.5542378110647,31.3385193865851,31.3385193865851,57389.3992187095,0.0,1.0
2021-07-21,37.44,37.715,35.93,36.32,41276,33.7159243055675,33.9635706512948,32.3561207344829,32.7073282793325,45835.1201050957,0.0,1.0
2021-07-22,36.02,37.25,35.7,37.25,25728,32.4371686294482,33.544823193974,32.1489983362382,33.544823193974,28569.7734776602,0.0,1.0
2021-07-23,36.37,37.185,36.25,36.46,18330,32.7523548876466,33.4862886031658,32.6442910276929,32.8334027826119,20354.6310574281,0.0,1.0
2021-07-26,35.97,36.785,35.31,36.43,12306,32.3921420211341,33.1260757366533,31.7977907913885,32.8063868176235,13665.2531256253,0.0,1.0
2021-07-27,35.39,35.87,34.695,35.87,14864,31.869833364691,32.302088804506,31.2439635091256,32.302088804506,16505.7957467328,0.0,1.0
2021-07-28,35.08,35.83,34.61,35.83,14342,31.5906683931439,32.2660675178548,31.1674182749917,32.2660675178548,15926.1384956702,0.0,1.0
2021-07-29,35.59,35.98,34.95,35.67,19030,32.0499397979473,32.4011473427969,31.4735992115273,32.1219823712498,21131.9492101941,0.0,1.0
2021-07-30,34.5,35.58,34.03,35.58,15969,31.0683597367008,32.0409344762845,30.6451096185486,32.0409344762845,17732.847973599,0.0,1.0
2021-08-02,34.1,35.13,33.59,34.65,20543,30.7081468701883,31.6356950014579,30.2488754653849,31.203439561643,22812.0668746725,0.0,1.0
2021-08-03,34.17,34.52,33.34,34.15,31878,30.771184121828,31.0863703800264,30.0237424238146,30.7531734785024,35399.068676961,0.0,1.0
2021-08-04,33.8,35.13,33.57,33.57,24411,30.437987220304,31.6356950014579,30.2308648220593,30.2308648220593,27107.3048959562,0.0,1.0
2021-08-05,35.01,35.11,33.88,33.88,12628,31.5276311415042,31.6176843581323,30.5100297936065,30.5100297936065,14022.8194758976,0.0,1.0
2021-08-06,35.14,35.42,34.49,35.42,16761,31.6447003231207,31.8968493296795,31.059354415038,31.8968493296795,18612.3279407285,0.0,1.0
2021-08-09,34.98,35.1,33.715,33.715,9778,31.5006151765157,31.6086790364695,30.3614419861701,30.3614419861701,10858.0241396363,0.0,1.0
2021-08-10,35.36,35.77,35.17,35.25,6192,31.8428173997026,32.2120355878779,31.6717162881092,31.7437588614117,6875.93428846673,0.0,1.0
2021-08-11,36.67,36.67,35.7,35.7,12011,33.022514537531,33.022514537531,32.1489983362382,32.1489983362382,13337.6690469596,0.0,1.0
2021-08-12,36.32,36.51,35.9,36.05,8875,32.7073282793325,32.878429390926,32.3291047694944,32.4641845944366,9855.28372256819,0.0,1.0
2021-08-13,36.44,36.95,35.8,36.1695,13356,32.8153921392863,33.2746635440897,32.2390515528663,32.5717981883072,14831.2303547741,0.0,1.0
2021-08-16,37.77,39.225,36.21,36.56,15944,34.0130999204403,35.3233742223794,32.6082697410416,32.92345599924,17705.0866110002,0.0,1.0
2021-08-17,36.71,37.05,35.771,35.771,21232,33.0585358241822,33.3647167607178,32.2129361200442,32.2129361200442,23577.170027895,0.0,1.0
2021-08-18,36.08,36.45,35.55,36.39,20459,32.4912005594251,32.8243974609491,32.013918511296,32.7703655309722,22718.7886963405,0.0,1.0
2021-08-19,35.31,35.91,34.77,35.91,19103,31.7977907913885,32.3381100911572,31.3115034215967,32.3381100911572,21213.0123889826,0.0,1.0
2021-08-20,36.41,36.41,34.78,34.98,26184,32.7883761742978,32.7883761742978,31.3205087432595,31.5006151765157,29076.140731462,0.0,1.0
2021-08-23,37.02,37.68,36.4426,37.11,24387,33.3377007957294,33.9320520254749,32.8177335229186,33.4187486906947,27080.6539878614,0.0,1.0
2021-08-24,37.82,41.5741,37.21,39.0,23616,34.0581265287543,37.4388143341905,33.5088019073228,35.1207544849661,26224.493565315,0.0,1.0
2021-08-25,36.5,38.74,36.5,37.52,17034,32.8694240692631,34.886616121733,32.8694240692631,33.78796687887,18915.4820203072,0.0,1.0
2021-08-26,35.74,37.743,35.53,36.46,22329,32.1850196228894,33.9887855519507,31.9959078679704,32.8334027826119,24795.3386187296,0.0,1.0
2021-08-27,36.33,37.03,35.02,35.74,17190,32.7163336009953,33.3467061173922,31.536636463167,32.1850196228894,19088.7129229236,0.0,1.0
2021-08-30,35.15,36.57,35.07,36.57,10008,31.6537056447836,32.9324613209028,31.5816630714811,32.9324613209028,11113.428675545,0.0,1.0
2021-08-31,34.92,35.52,34.41,35.49,28229,31.4465832465389,31.9869025463076,30.9873118417355,31.9598865813192,31347.0201920425,0.0,1.0
2021-09-01,34.95,35.66,34.72,35.26,32516,31.4735992115273,32.112977049587,31.2664768132826,31.7527641830745,36107.5386504819,0.0,1.0
2021-09-02,35.36,35.69,34.76,35.06,22200,31.8428173997026,32.1399930145754,31.3024980999339,31.5726577498182,24652.0899877199,0.0,1.0
2021-09-03,35.01,35.13,34.74,35.13,10613,31.5276311415042,31.6356950014579,31.2844874566083,31.6356950014579,11785.2536504356,0.0,1.0
2021-09-07,35.41,35.88,35.03,35.14,13298,31.8878440080167,32.3110941261688,31.5456417848298,31.6447003231207,14766.823993545,0.0,1.0
2021-09-08,34.45,35.07,34.25,35.07,17685,31.0233331283867,31.5816630714811,30.8432266951305,31.5816630714811,19638.3879023796,0.0,1.0
2021-09-09,34.98,35.33,34.53,34.53,10756,31.5006151765157,31.8158014347142,31.0953757016892,31.0953757016892,11944.0486445007,0.0,1.0
2021-09-10,34.05,35.58,34.05,35.27,15520,30.6631202618743,32.0409344762845,30.6631202618743,31.7617695047373,17234.2539013248,0.0,1.0
2021-09-13,34.1,34.53,33.89,34.0313,11703,30.7081468701883,31.0953757016892,30.5190351152693,30.6462803103648,12995.6490597426,0.0,1.0
2021-09-14,33.42,34.15,33.31,34.15,23202,30.0957849971171,30.7531734785024,29.9967264588262,30.7531734785024,25764.7654006791,0.0,1.0
2021-09-15,34.22,34.79,33.37,33.37,12110,30.8162107301421,31.3295140649223,30.050758388803,30.050758388803,13447.6040428508,0.0,1.0
2021-09-16,34.45,35.16,34.0,34.4,11501,31.0233331283867,31.6627109664464,30.6180936535602,30.9783065200727,12771.3372499444,0.0,1.0
2021-09-17,36.6,36.77,34.43,34.63,33362,32.9594772858913,33.1125677541591,31.0053224850611,31.1854289183173,37046.9831608247,0.0,1.0
2021-09-20,33.92,35.69,33.1,35.69,22441,30.5460510802577,32.1399930145754,29.8076147039071,32.1399930145754,24919.7095231721,0.0,1.0
2021-09-21,33.01,36.6496,32.925,34.02,13043,29.861646633884,33.1541170697727,29.7847535722699,30.7753171307099,14418.1409444265,0.15,1.0
2021-09-22,33.57,34.01,33.11,33.11,10349,30.3682362162825,30.7662708881671,29.9521090593123,29.9521090593123,11440.1089192571,0.0,1.0
2021-09-23,32.91,33.761,32.21,33.35,25746,29.7711842084557,30.5410194488506,29.1379472304576,30.1692188803402,28460.4352338577,0.0,1.0
2021-09-24,32.38,32.88,31.78,32.23,28022,29.2917333536857,29.7440454808272,28.7489588011158,29.1560397155432,30976.3969596504,0.0,1.0
2021-09-27,33.28,33.56,32.47,32.47,41467,30.1058951825404,30.3591899737397,29.3731495365711,29.3731495365711,45838.9213020422,0.0,1.0
2021-09-28,32.59,33.46,32.12,33.35,21434,29.4817044470851,30.2687275483114,29.0565310475721,30.1692188803402,23693.8153034454,0.0,1.0
2021-09-29,31.5,33.5,31.39,32.85,23400,28.4956640099166,30.3049125184827,28.3961553419454,29.7169067531987,25867.0933143894,0.0,1.0
2021-09-30,30.88,31.8,30.17,31.8,94092,27.9347969722611,28.7670512862015,27.2925137517201,28.7670512862015,104012.245475963,0.0,1.0
2021-10-01,30.63,31.245,30.57,30.97,18459,27.7086409086903,28.2649848250744,27.6543634534333,28.0162131551465,20405.1570722357,0.0,1.0
2021-10-04,29.81,30.51,29.22,30.51,20827,26.9668490201782,27.6000859981763,26.4331207101512,27.6000859981763,23022.8184811448,0.0,1.0
2021-10-05,29.67,30.55,29.46,30.1,14589,26.8402016245786,27.6362709683477,26.6502305311791,27.2291900539203,16127.1377933174,0.0,1.0
2021-10-06,29.75,29.955,29.45,29.45,22782,26.9125715649212,27.0980195370492,26.6411842886363,26.6411842886363,25183.9367473684,0.0,1.0
2021-10-07,31.1,31.44,29.91,30.2,30977,28.1338143082033,28.4413865546596,27.0573114456065,27.3196524793486,34242.9465640958,0.0,1.0
2021-10-08,30.54,31.13,30.05,30.86,23693,27.6272247258048,28.1609530358318,27.1839588412061,27.9167044871754,26190.9846964884,0.0,1.0
2021-10-11,30.75,31.035,30.54,30.69,17383,27.8171958192043,28.075013731675,27.6272247258048,27.7629183639473,19215.712952309,0.0,1.0
2021-10-12,31.0,31.4,30.7801,31.4,12858,28.043351882775,28.4052015844883,27.8444250092582,28.4052015844883,14213.6361468555,0.0,1.0
2021-10-13,31.0,31.125,30.74,31.01,14226,28.043351882775,28.1564299145604,27.8081495766614,28.0523981253179,15725.8662175429,0.0,1.0
2021-10-14,30.88,31.65,30.52,31.44,15138,27.9347969722611,28.631357648059,27.6091322407192,28.4413865546596,16734.0195980011,0.0,1.0
2021-10-15,30.24,31.14,30.24,30.87,48038,27.3558374495199,28.1699992783747,27.3558374495199,27.9257507297182,53102.7106254974,0.0,1.0
2021-10-18,30.99,31.1,30.31,30.35,28032,28.0343056402322,28.1338143082033,27.4191611473197,27.4553461174911,30987.4512730327,0.0,1.0
2021-10-19,30.16,31.125,30.16,30.75,22453,27.2834675091773,28.1564299145604,27.2834675091773,27.8171958192043,24820.2498370934,0.0,1.0
2021-10-20,30.23,30.9599,30.13,30.39,28644,27.3467912069771,28.0070764501783,27.2563287815488,27.4915310876624,31663.9752520243,0.0,1.0
2021-10-21,30.09,30.645,29.51,30.34,33104,27.2201438113775,27.7222102725046,26.6954617438933,27.4462998749482,36594.1990204934,0.0,1.0
2021-10-22,30.08,30.59,29.75,30.59,25552,27.2110975688346,27.672455938519,26.9125715649212,27.672455938519,28245.9815542427,0.0,1.0
2021-10-25,29.29,30.15,28.98,30.13,47620,26.496444407951,27.2744212666344,26.2160108891232,27.2563287815488,52640.6403261207,0.0,1.0
2021-10-26,28.08,29.1,27.77,29.1,50588,25.4018490602685,26.3245657996372,25.1214155414407,26.3245657996372,55921.5605379629,0.0,1.0
2021-10-27,26.73,28.09,26.73,28.09,35327,24.1806063169863,25.4108953028113,24.1806063169863,25.4108953028113,39051.5728853605,0.0,1.0
2021-10-28,27.59,28.2795,27.0,27.07,94238,24.9585831756698,25.582321598998,24.4248548656428,24.4881785634426,104173.638451343,0.0,1.0
2021-10-29,28.0,28.91,27.69,27.69,65091,25.3294791199258,26.1526871913234,25.0490456010981,25.0490456010981,71953.6312361934,0.0,1.0
2021-11-01,27.91,28.98,27.75,28.14,49321,25.2480629370404,26.2160108891232,25.1033230563551,25.4561265155255,54520.9790324358,0.0,1.0
2021-11-02,27.29,28.1,27.0,28.08,49888,24.6871958993849,25.4199415453542,24.4248548656428,25.4018490602685,55147.7586012076,0.0,1.0
2021-11-03,26.97,27.77,26.72,27.12,47445,24.3977161380143,25.1214155414407,24.1715600744435,24.5334097761567,52447.1898419318,0.0,1.0
2021-11-04,26.05,27.39,25.83,27.39,41495,23.5654618240739,24.7776583248132,23.3664444881316,24.7776583248132,45869.8733795123,0.0,1.0
2021-11-05,28.84,29.08,26.11,26.48,35321,26.0893634935236,26.3064733145516,23.6197392793308,23.9544502534156,39044.9402973312,0.0,1.0
2021-11-08,29.24,29.6399,28.62,28.96,28113,26.4512131952368,26.8129724345246,25.8903461575813,26.1979184040376,31076.9912114287,0.0,1.0
2021-11-09,28.57,29.09,28.48,29.09,13783,25.8451149448672,26.3155195570944,25.7636987619817,26.3155195570944,15236.1601347106,0.0,1.0
2021-11-10,29.21,29.94,28.6,28.6,43500,26.4240744676084,27.084450173235,25.8722536724957,25.8722536724957,48086.2632126469,0.0,1.0
2021-11-11,28.87,29.33,28.65,29.33,26051,26.1165022211521,26.5326293781223,25.9174848852098,26.5326293781223,28797.5917920153,0.0,1.0
2021-11-12,29.19,29.335,28.7253,28.74,15403,26.4059819825227,26.5371524993937,25.9856030915574,25.9989010680953,17026.9589026299,0.0,1.0
2021-11-15,29.45,30.265,29.0,30.265,23431,26.6411842886363,27.378453055877,26.2341033742089,27.378453055877,25901.3616858743,0.0,1.0
2021-11-16,29.94,30.435,29.18,29.18,28004,27.084450173235,27.5322391791051,26.3969357399799,26.3969357399799,30956.4991955624,0.0,1.0
2021-11-17,29.04,29.73,28.72,29.73,21650,26.2702883443802,26.8944790798355,25.9808085830097,26.8944790798355,23932.5884725013,0.0,1.0
2021-11-18,28.47,29.46,28.03,29.46,14604,25.7546525194389,26.6502305311791,25.3566178475543,26.6502305311791,16143.7192633907,0.0,1.0
2021-11-19,29.0,29.77,28.14,28.14,25591,26.2341033742089,26.9306640500069,25.4561265155255,25.4561265155255,28289.0933764333,0.0,1.0
2021-11-22,28.97,29.33,28.75,28.75,18451,26.2069646465804,26.5326293781223,26.0079473106381,26.0079473106381,20396.3136215299,0.0,1.0
2021-11-23,29.6,29.68,28.52,28.79,23766,26.7768779267787,26.8492478671214,25.799883732153,26.0441322808095,26271.6811841786,0.0,1.0
2021-11-24,29.23,29.68,28.77,29.49,17737,26.442166952694,26.8492478671214,26.0260397957238,26.6773692588076,19607.0356460395,0.0,1.0
2021-11-26,28.47,29.155,28.02,28.33,19656,25.7546525194389,26.3743201336228,25.3475716050115,25.6280051238393,21728.3583840871,0.0,1.0
2021-11-29,28.07,28.6,27.45,28.59,25052,25.3928028177257,25.8722536724957,24.8319357800702,25.8632074299529,27693.2658851317,0.0,1.0
2021-11-30,28.38,28.5,27.5,27.99,30250,25.6732363365534,25.7817912470674,24.8771669927843,25.320432877383,33439.2979812085,0.0,1.0
2021-12-01,28.85,29.52,28.38,29.1,39129,26.0984097360665,26.7045079864361,25.6732363365534,26.3245657996372,43254.4228332796,0.0,1.0
2021-12-02,29.34,29.48,28.54,28.73,29828,26.5416756206652,26.6683230162648,25.8179762172387,25.9898548255525,32972.8059564789,0.0,1.0
2021-12-03,29.64,29.9,28.96,28.99,27455,26.8130628969501,27.0482652030637,26.1979184040376,26.2250571316661,30349.6173908787,0.0,1.0
2021-12-06,29.39,29.99,29.02,29.99,42293,26.5869068333793,27.1296813859491,26.2521958592946,27.1296813859491,46752.0075874133,0.0,1.0
2021-12-07,30.71,31.015,29.145,29.145,23107,27.781010849033,28.0569212465893,26.36527389108,26.36527389108,25543.2019322904,0.0,1.0
2021-12-08,31.21,31.38,30.23,30.51,15942,28.2333229761745,28.3871090994026,27.3467912069771,27.6000859981763,17622.7863939314,0.0,1.0
2021-12-09,30.5,30.97,30.46,30.91,24323,27.5910397556335,28.0162131551465,27.5548547854622,27.9619356998896,26887.4064395681,0.0,1.0
2021-12-10,29.99,30.63,29.975,30.63,25688,27.1296813859491,27.7086409086903,27.1161120221349,27.7086409086903,28396.3202162409,0.0,1.0
2021-12-13,29.86,30.605,29.18,29.97,26540,27.0120802328923,27.6860253023332,26.3969357399799,27.1115889008635,29338.1477164058,0.0,1.0
2021-12-14,29.42,30.91,29.0253,29.87,28668,26.6140455610078,27.9619356998896,26.2569903678423,27.0211264754352,31690.5056041417,0.0,1.0
2021-12-15,29.54,30.0,28.33,29.54,27487,26.7226004715218,27.138727628492,25.6280051238393,26.7226004715218,30384.9911937017,0.0,1.0
2021-12-16,24.68,29.5,24.52,29.5,80364,22.3261265957061,26.6864155013504,22.1813867150208,26.6864155013504,88836.8840648542,0.0,1.0
2021-12-17,24.6,24.96,23.9601,24.64,51084,22.2537566553634,22.5794213869053,21.6748875950477,22.2899416255347,56469.8544817209,0.0,1.0
2021-12-20,23.61,24.805,22.82,24.47,26294,21.3581786436232,22.4392046274914,20.6435254827396,22.1361555023066,29066.2116072032,0.0,1.0
2021-12-21,24.71,24.97,23.58,23.58,22762,22.488958961477,22.7255890436293,21.460528219815,21.460528219815,25010.0069533437,0.15,1.0
2021-12-22,25.0,25.7299,24.48,25.406,24606,22.7528925146469,23.4171859645046,22.2796323503423,23.1223994890848,27036.1229722333,0.0,1.0
2021-12-23,25.7,25.92,25.37,25.5404,14029,23.389973505057,23.5901989591859,23.0896353238637,23.2447190392435,15414.5236599797,0.0,1.0
2021-12-27,25.58,25.94,25.4799,25.63,13601,23.2807596209867,23.6084012731976,23.1896570393581,23.326265406016,14944.2537814088,0.0,1.0
2021-12-28,25.8,26.45,25.2,25.75,29169,23.4809850751156,24.0725602804964,22.9349156547641,23.4354792900863,32049.7712337264,0.0,1.0
2021-12-29,26.55,26.63,25.96,26.05,21314,24.163571850555,24.2363811066019,23.6266035872094,23.7085140002621,23419.000448272,0.0,1.0
2021-12-30,26.95,27.51,26.22,26.3,24705,24.5276181307894,25.0372829231175,23.8632336693617,23.9360429254086,27144.9003506877,0.0,1.0
2021-12-31,26.86,27.22,26.485,26.96,16938,24.4457077177366,24.7733493699476,24.1044143300169,24.5367192877952,18610.820568304,0.0,1.0
2022-01-03,26.84,27.31,26.21,27.14,16085,24.4275054037249,24.8552597830003,23.8541325123558,24.7005401139007,17673.5770953577,0.0,1.0
2022-01-04,28.14,28.865,26.8,26.8,24389,25.6106558144866,26.2704896974113,24.3911007757015,24.3911007757015,26797.6917487522,0.0,1.0
2022-01-05,28.21,29.87,28.05,28.31,29640,25.6743639135276,27.1851559765001,25.5287454014338,25.7653754835862,32567.2878524341,0.0,1.0
2022-01-06,28.18,28.995,27.82,28.41,19061,25.64706044251,26.3888047384875,25.3194187902991,25.8563870536448,20943.4910173835,0.0,1.0
2022-01-07,28.45,28.78,27.7953,28.01,23382,25.8927916816682,26.1931298628615,25.2969389324946,25.4923407734104,25691.2390204323,0.0,1.0
2022-01-10,27.46,28.68,27.08,28.44,22060,24.9917771380882,26.1021182928029,24.6459331718655,25.8836905246623,24238.6764515754,0.0,1.0
2022-01-11,27.1,27.7189,26.79,27.7189,18714,24.6641354858773,25.2274060929699,24.3819996186956,25.2274060929699,20562.2208120935,0.0,1.0
2022-01-12,26.71,27.32,26.7,27.03,35340,24.3091903626488,24.8643609400062,24.3000892056429,24.6004273868362,38830.227824056,0.0,1.0
2022-01-13,27.06,27.3499,26.86,26.885,12286,24.6277308578538,24.8915733994537,24.4457077177366,24.4684606102513,13499.3825423416,0.0,1.0
2022-01-14,26.74,27.21,26.28,27.21,15139,24.3364938336663,24.7642482129417,23.9178406113968,24.7642482129417,16634.1488123482,0.0,1.0
2022-01-18,25.76,26.67,25.58,26.67,19447,23.4445804470922,24.2727857346253,23.2807596209867,24.2727857346253,21367.6129172161,0.0,1.0
2022-01-19,24.94,26.02,24.9,26.02,21698,22.6982855726118,23.6812105292445,22.6618809445883,23.6812105292445,23840.9248253075,0.0,1.0
2022-01-20,24.49,25.57,24.46,25.255,23164,22.2887335073481,23.2716584639809,22.2614300363305,22.9849720182963,25451.7090355528,0.0,1.0
2022-01-21,24.43,25.06,24.27,24.5,31464,22.234126565313,22.8074994566821,22.0885080532192,22.297834664354,34571.4286433531,0.0,1.0
2022-01-24,25.14,25.37,23.37,23.99,36484,22.8803087127289,23.0896353238637,21.2694039226919,21.8336756570552,40087.2108639747,0.0,1.0
2022-01-25,25.08,25.67,23.01,23.01,31920,22.8257017706938,23.3626700340395,20.941762270481,20.941762270481,35072.4638410829,0.0,1.0
2022-01-26,23.37,26.32,23.37,26.32,20134,21.2694039226919,23.9542452394203,21.2694039226919,23.9542452394203,22122.4619980064,0.0,1.0
2022-01-27,23.57,24.215,23.3,23.83,28240,21.4514270628091,22.038451689687,21.2056958236509,21.6880571449614,31029.0218944919,0.0,1.0
2022-01-28,23.7,23.81,23.0,23.26,27380,21.5697421038853,21.6698548309497,20.9326611134752,21.1692911956275,30084.0870917559,0.0,1.0
2022-01-31,24.91,25.175,23.79,23.79,63935,22.6709821015942,22.9121627622494,21.651652516938,21.651652516938,70249.3100150262,0.0,1.0
2022-02-01,24.78,25.42,24.65,24.74,31345,22.552667060518,23.135141108893,22.4343520194419,22.5162624324946,34440.6760369281,0.0,1.0
2022-02-02,23.58,25.46,23.44,24.69,23339,21.460528219815,23.1715457369164,21.333112021733,22.4707566474653,25643.9922802955,0.0,1.0
2022-02-03,23.09,24.11,23.0,23.89,38498,21.0145715265279,21.9428895411255,20.9326611134752,21.7426640869966,42300.1163206143,0.0,1.0
2022-02-04,23.34,23.5,22.5279,23.33,25891,21.2421004516744,21.3877189637681,20.5029954912286,21.2329992946685,28448.0313693445,0.0,1.0
2022-02-07,22.68,23.81,22.63,23.13,14558,20.6414240892877,21.6698548309497,20.5959183042584,21.0509761545513,15995.7684398021,0.0,1.0
2022-02-08,22.46,22.765,22.16,22.49,19196,20.4411986351588,20.7187839238375,20.168163924983,20.4685021061764,21091.8238061851,0.0,1.0
2022-02-09,22.07,22.885,21.8,22.63,25218,20.0862535119303,20.8279978079078,19.8405222727721,20.5959183042584,27708.5649481337,0.0,1.0
2022-02-10,22.89,23.57,22.13,22.13,31004,20.8325483864107,21.4514270628091,20.1408604539655,20.1408604539655,34065.9984000293,0.0,1.0
2022-02-11,22.28,23.17,22.15,22.99,45881,20.2773778090533,21.0873807825748,20.1590627679772,20.9235599564693,50412.2717259627,0.0,1.0
2022-02-14,23.47,23.62,22.0,22.52,43681,21.3604154927505,21.4969328478384,20.0225454128893,20.4958055771939,47994.9966491963,0.0,1.0
2022-02-15,23.77,24.4169,23.58,23.89,27962,21.6334502029263,22.2222040496353,21.460528219815,21.7426640869966,30723.5662257005,0.0,1.0
2022-02-16,23.09,23.83,22.4,23.78,30292,21.0145715265279,21.6880571449614,20.3865916931236,21.6425513599321,33283.6802842758,0.0,1.0
2022-02-17,22.51,22.8621,22.3,22.73,35377,20.4867044201881,20.8071561583644,20.2955801230651,20.686929874317,38870.8819958017,0.0,1.0
2022-02-18,23.01,23.49,22.17,22.31,31120,20.941762270481,21.3786178067622,20.1772650819889,20.3046812800709,34193.4547222588,0.0,1.0
2022-02-22,21.81,23.32,21.75,22.98,27097,19.849623429778,21.2238981376626,19.7950164877428,20.9144587994634,29773.1376159719,0.0,1.0
2022-02-23,21.6,22.56,21.31,22.56,27778,19.6584991326549,20.5322102052174,19.394565579485,20.5322102052174,30521.394128371,0.0,1.0
2022-02-24,21.99,22.2,20.765,21.39,29643,20.0134442558834,20.2045685530065,18.8985525226657,19.4673748355319,32570.5841366298,0.0,1.0
2022-02-25,22.75,22.83,21.37,21.67,30887,20.7051321883287,20.7779414443756,19.4491725215202,19.722207231696,33937.4433164012,0.0,1.0
2022-02-28,21.59,22.64,21.34,22.37,24989,19.6493979756491,20.6050194612642,19.4218690505026,20.3592882221061,27456.9485878703,0.0,1.0
2022-03-01,20.12,21.67,20.08,21.67,21250,18.3115278957878,19.722207231696,18.2751232677644,19.722207231696,23348.6797187661,0.0,1.0
2022-03-02,21.54,21.78,20.5,20.5,19548,19.6038921906198,19.8223199587604,18.6573718620105,18.6573718620105,21478.5878184677,0.0,1.0
2022-03-03,21.09,21.46,20.95,21.42,14325,19.1943401253561,19.5310829345729,19.0669239272741,19.4946783065495,15739.7570339447,0.0,1.0
2022-03-04,20.0,20.6456,19.79,20.64,43027,18.2023140117175,18.7898847080158,18.0111897145945,18.7847880600925,47276.4066945576,0.0,1.0
2022-03-07,18.61,20.0,18.43,20.0,33267,16.9372531879032,18.2023140117175,16.7734323617977,18.2023140117175,36552.495444903,0.0,1.0
2022-03-08,19.17,19.76,18.475,18.82,26286,17.4469179802313,17.9838862435769,16.8143875683241,17.1283774850262,28882.0421217639,0.0,1.0
2022-03-09,19.87,20.4999,19.62,20.08,16179,18.0839989706414,18.6572808504404,17.8564700454949,18.2751232677644,17776.8606668195,0.0,1.0
2022-03-10,19.57,19.76,19.02,19.76,23583,17.8109642604656,17.9838862435769,17.3104006251434,17.9838862435769,25912.0900615369,0.0,1.0
2022-03-11,18.59,20.1,18.59,20.1,22849,16.9190508738914,18.2933255817761,16.9190508738914,18.2933255817761,25105.5991950158,0.0,1.0
2022-03-14,18.48,19.315,18.225,18.56,24588,16.818938146827,17.5788847568162,16.5868586431776,16.8917474028739,27016.3452670597,0.0,1.0
2022-03-15,19.73,19.8,18.71,18.71,788243,17.9565827725593,18.0202908716004,17.0282647579618,17.0282647579618,866090.981061616,0.0,1.0
2022-03-16,20.48,20.83,19.43,19.88,41391,18.6391695479988,18.9577100432038,17.6835480623836,18.0931001276472,45478.833046562,0.0,1.0
2022-03-17,20.63,20.73,20.04,20.59,22231,18.7756869030866,18.8666984731452,18.238718639741,18.7392822750632,24426.5646507242,0.0,1.0
2022-03-18,22.17,22.24,20.62,20.62,78749,20.1772650819889,20.2409731810299,18.7665857460808,18.7665857460808,86526.361372852,0.0,1.0
2022-03-21,21.05,22.175,21.0,21.89,48401,19.1579354973327,20.1818156604918,19.1124297123034,19.9224326858248,53181.1504502586,0.0,1.0
2022-03-22,21.2,21.27,20.45,21.27,29246,19.4309702075085,19.4951290714012,18.7435538086579,19.4951290714012,31908.6074127382,0.15,1.0
2022-03-23,20.26,21.35,20.19,21.18,34456,18.5694083209491,19.5684534872786,18.5052494570564,19.4126391035391,37592.9350001132,0.0,1.0
2022-03-24,20.43,20.81,19.67,20.28,26094,18.7252227046886,19.0735136801062,18.0286407538534,18.5877394249185,28469.6437744645,0.0,1.0
2022-03-25,20.44,20.9784,20.31,20.62,28498,18.7343882566733,19.2278615755281,18.6152360808725,18.8993681923974,31092.5081737062,0.0,1.0
2022-03-28,20.19,20.84,19.73,20.58,48062,18.5052494570564,19.1010103360602,18.0836340657614,18.8627059844587,52437.6492330926,0.0,1.0
2022-03-29,21.24,21.7,20.61,20.61,32645,19.4676324154472,19.8892478067422,18.8902026404127,18.8902026404127,35617.0583665745,0.0,1.0
2022-03-30,20.3,21.495,20.29,21.43,23597,18.6060705288878,19.7013539910563,18.5969049769032,19.641777903156,25745.3124912256,0.0,1.0
2022-03-31,19.3,20.66,19.2,20.3,21287,17.6895153304204,18.9360304003361,17.5978598105737,18.6060705288878,23225.0060177447,0.0,1.0
2022-04-01,19.02,19.52,18.82,19.52,22541,17.4328798748496,17.8911574740833,17.2495688351561,17.8911574740833,24593.1723890628,0.0,1.0
2022-04-04,19.32,19.525,18.47,18.88,38413,17.7078464343898,17.8957402500756,16.9287745156925,17.3045621470641,41910.1872579331,0.0,1.0
2022-04-05,18.77,19.56,18.715,19.31,24704,17.2037410752327,17.927819682022,17.153330539317,17.6986808824051,26953.0957233224,0.0,1.0
2022-04-06,18.87,19.19,18.47,18.65,34519,17.2953965950795,17.588694258589,16.9287745156925,17.0937544514166,37661.670631208,0.0,1.0
2022-04-07,19.5,19.77,18.95,18.95,25460,17.8728263701139,18.1202962737001,17.3687210109569,17.3687210109569,27777.9232964616,0.0,1.0
2022-04-08,19.51,19.845,19.08,19.29,28474,17.8819919220986,18.1890379135852,17.4878731867576,17.6803497784358,31066.3231713844,0.0,1.0
2022-04-11,19.31,20.07,19.23,19.51,25357,17.6986808824051,18.3952628332403,17.6253564665277,17.8819919220986,27665.5459948302,0.0,1.0
2022-04-12,18.88,19.69,18.67,19.42,39441,17.3045621470641,18.0469718578227,17.112085555386,17.7995019542365,43031.7781907205,0.0,1.0
2022-04-13,19.35,19.69,18.9,18.9,24349,17.7353430903438,18.0469718578227,17.3228932510335,17.3228932510335,26565.7758973112,0.0,1.0
2022-04-14,19.34,20.03,19.29,19.48,29632,17.7261775383591,18.3586006253016,17.6803497784358,17.8544952661446,32329.7495334152,0.0,1.0
2022-04-18,19.18,20.175,18.57,19.4,44048,17.5795287066044,18.4915011290794,17.0204300355393,17.7811708502672,48058.2075947579,0.0,1.0
2022-04-19,19.76,19.91,18.95,19.51,23533,18.1111307217154,18.2486140014855,17.3687210109569,17.8819919220986,25675.4858183673,0.0,1.0
2022-04-20,19.84,20.18,19.67,19.9,24030,18.1844551375928,18.4960839050717,18.0286407538534,18.2394484495009,26217.7335747829,0.0,1.0
2022-04-21,19.58,20.495,19.35,20.13,32132,17.9461507859913,18.784798792589,17.7353430903438,18.4502561451484,35057.3539419444,0.0,1.0
2022-04-22,19.31,19.67,19.26,19.64,21557,17.6986808824051,18.0286407538534,17.6528531224818,18.0011440978994,23519.5872938658,0.0,1.0
2022-04-25,19.77,19.85,18.58,18.97,32985,18.1202962737001,18.1936206895775,17.0295955875239,17.3870521149262,35988.0125661345,0.0,1.0
2022-04-26,21.86,23.0,20.0,20.2,117464,20.0358966384969,21.0807695647498,18.3311039693476,18.5144150090411,128158.129697391,0.0,1.0
2022-04-27,22.45,22.81,21.44,21.55,51309,20.5766642055927,20.9066240770409,19.6509434551406,19.7517645269721,55980.2618388903,0.0,1.0
2022-04-28,22.19,23.2999,21.965,22.6,40204,20.3383598539912,21.3556444687701,20.132134934336,20.7141474853628,43864.2430562034,0.0,1.0
2022-04-29,21.69,22.9399,21.65,22.18,40220,19.8800822547575,21.0256845973219,19.8434200468188,20.3291943020065,43881.699724418,0.0,1.0
2022-05-02,22.34,22.47,21.525,21.94,42071,20.4758431337613,20.594995309562,19.7288506470104,20.1092210543743,45901.2180284931,0.0,1.0
2022-05-03,22.65,22.76,22.07,22.51,29178,20.7599752452862,20.8607963171176,20.2283732301751,20.6316575175007,31834.4165728262,0.0,1.0
2022-05-04,23.81,23.81,22.29,22.29,36360,21.8231792755083,21.8231792755083,20.4300153738379,20.4300153738379,39670.278517649,0.0,1.0
2022-05-05,22.59,23.6,22.16,23.53,29297,20.7049819333781,21.6307026838302,20.3108631980372,21.5665438199375,31964.2505426722,0.0,1.0
2022-05-06,21.85,22.4,21.55,22.4,26290,20.0267310865123,20.5308364456693,19.7517645269721,20.5308364456693,28683.4879600932,0.0,1.0
2022-05-09,21.73,22.15,21.41,21.45,55831,19.9167444626962,20.3016976460525,19.6234467991866,19.6601090071253,60913.9526930379,0.0,1.0
2022-05-10,21.98,22.88,21.4842,22.07,50739,20.145883262313,20.9707829409337,19.6914551949129,20.2283732301751,55358.3680337457,0.0,1.0
2022-05-11,20.25,22.48,19.915,21.83,48149,18.5602427689645,20.6041608615467,18.2531967774779,20.0083999825429,52532.5698665092,0.0,1.0
2022-05-12,20.92,21.44,19.85,19.98,38309,19.1743347519376,19.6509434551406,18.1936206895775,18.3127728653783,41796.7189145383,0.0,1.0
2022-05-13,20.21,21.88,20.18,21.27,46541,18.5235805610258,20.0542277424663,18.4960839050717,19.4951290714012,50778.1747109432,0.0,1.0
2022-05-16,19.19,20.82,18.925,20.01,46489,17.588694258589,19.0826792320909,17.3458071309952,18.3402695213323,50721.440539246,0.0,1.0
2022-05-17,20.04,20.09,19.14,19.58,46471,18.3677661772863,18.4135939372097,17.5428664986657,17.9461507859913,50701.8017875045,0.0,1.0
2022-05-18,19.33,19.71,18.92,19.71,32891,17.7170119863745,18.0653029617921,17.3412243550028,18.0653029617921,35885.4546403737,0.0,1.0
2022-05-19,19.15,19.76,18.9,18.97,33582,17.5520320506503,18.1111307217154,17.3228932510335,17.3870521149262,36639.3644988914,0.0,1.0
2022-05-20,18.79,19.52,18.5198,19.52,31034,17.2220721792021,17.8911574740833,16.9744189645762,17.8911574740833,33859.3900857183,0.0,1.0
2022-05-23,18.59,19.04,18.53,19.04,27355,17.0387611395086,17.4512109788189,16.9837678276006,17.4512109788189,29845.4474381267,0.0,1.0
2022-05-24,17.71,18.5,17.525,18.5,24112,16.2321925648573,16.9562711716465,16.0626298531408,16.9562711716465,26307.1989993826,0.0,1.0
2022-05-25,18.87,19.0791,18.07,18.07,35210,17.2953965950795,17.487048287079,16.5621524363056,16.5621524363056,38415.5804897255,0.0,1.0
2022-05-26,19.48,20.35,19.02,19.02,32657,17.8544952661446,18.6518982888112,17.4328798748496,17.4328798748496,35630.1508677354,0.0,1.0
2022-05-27,19.56,19.63,19.07,19.46,17650,17.927819682022,17.9919785459147,17.4787076347729,17.8361641621752,19256.8871242162,0.0,1.0
2022-05-31,19.48,20.2493,18.98,19.4,32113,17.8544952661446,18.5596011803255,17.3962176669109,17.7811708502672,35036.6241484395,0.0,1.0
2022-06-01,18.97,19.71,18.89,19.66,34522,17.3870521149262,18.0653029617921,17.3137276990488,18.0194752018687,37664.9437564983,0.0,1.0
2022-06-02,19.75,19.76,19.04,19.11,25447,18.1019651697308,18.1111307217154,17.4512109788189,17.5153698427116,27763.7397535372,0.0,1.0
2022-06-03,19.75,19.82,19.4,19.51,31133,18.1019651697308,18.1661240336235,17.7811708502672,17.8819919220986,33967.403220296,0.0,1.0
2022-06-06,20.11,20.2,19.59,19.81,54591,18.431925041179,18.5144150090411,17.955316337976,18.1569584816388,59561.0609064075,0.0,1.0
2022-06-07,21.34,21.42,19.84,19.9,68682,19.5592879352939,19.6326123511713,18.1844551375928,18.2394484495009,74934.9303946415,0.0,1.0
2022-06-08,21.92,22.17,21.04,21.6414,33898,20.090889950405,20.3200287500218,19.2843213757537,19.835537672112,36984.1336961293,0.0,1.0
2022-06-09,22.04,22.945,21.68,21.77,52356,20.2008765742211,21.030359028834,19.8709167027728,19.9534066706349,57122.5825651822,0.0,1.0
2022-06-10,20.15,22.01,20.06,21.38,32467,18.4685872491177,20.173379918267,18.3860972812557,19.5959501432326,35422.8529326873,0.0,1.0
2022-06-13,19.94,20.21,19.63,19.77,52595,18.2761106574396,18.5235805610258,17.9919785459147,18.1202962737001,57383.3415466376,0.0,1.0
2022-06-14,19.9,20.21,19.21,19.93,46946,18.2394484495009,18.5235805610258,17.6070253625584,18.2669451054549,51220.046625125,0.0,1.0
2022-06-15,19.99,20.535,19.92,19.94,55567,18.3219384173629,18.8214610005277,18.2577795534702,18.2761106574396,60625.9176674974,0.0,1.0
2022-06-16,18.45,19.6,18.18,19.6,70884,16.9104434117232,17.9644818899607,16.662973508137,17.9644818899607,77337.4043576739,0.0,1.0
2022-06-17,19.19,19.39,18.5,18.6,101687,17.588694258589,17.7720052982825,16.9562711716465,17.0479266914933,110944.763796044,0.0,1.0
2022-06-21,18.49,19.31,18.41,19.28,64723,16.9471056196619,17.6986808824051,16.8737812037845,17.6711842264511,70615.4960532945,0.0,1.0
2022-06-22,19.5,19.64,18.18,18.86,57320,17.8728263701139,18.0011440978994,16.662973508137,17.2862310430948,62538.513878758,0.0,1.0
2022-06-23,20.57,20.68,19.4,19.4,52403,18.853540432474,18.9543615043054,17.7811708502672,17.7811708502672,57173.8615280627,0.0,1.0
2022-06-24,21.33,21.806,20.34,20.57,756061,19.5501223833092,19.9864026577797,18.6427327368265,18.853540432474,824894.126686805,0.0,1.0
2022-06-27,19.98,21.26,19.94,21.26,29056,18.3127728653783,19.4859635194165,18.2761106574396,19.4859635194165,31701.3094776899,0.0,1.0
2022-06-28,18.65,19.96,18.61,19.77,17613,17.2312377311868,18.4415820436723,17.1942806529429,18.2660359220141,19063.1952924357,0.15,1.0
2022-06-29,18.11,18.5,17.965,18.5,20232,16.732317174895,17.0926486877724,16.5983477662611,17.0926486877724,21897.8349603452,0.0,1.0
2022-06-30,18.0,18.74,17.85,17.85,16099,16.6306852097245,17.3143911572354,16.4920961663101,16.4920961663101,17424.5376149959,0.0,1.0
2022-07-01,17.98,18.68,17.98,18.04,16867,16.6122066706026,17.2589555398696,16.6122066706026,16.6676422879683,18255.7721567883,0.0,1.0
2022-07-05,18.56,19.11,17.4,17.85,49183,17.1480843051381,17.6562441309908,16.076329036067,16.4920961663101,53232.5631106494,0.0,1.0
2022-07-06,17.76,18.6,17.73,18.6,33092,16.4089427402615,17.185041383382,16.3812249315786,17.185041383382,35816.684188797,0.0,1.0
2022-07-07,18.53,18.63,17.8,17.84,17186,17.1203664964553,17.2127591920648,16.4458998185053,16.4828568967492,18601.0375458922,0.0,1.0
2022-07-08,18.49,18.79,18.05,18.22,22523,17.0834094182114,17.3605875050402,16.6768815575293,16.8339491400656,24377.4682093641,0.0,1.0
2022-07-11,18.17,18.4676,17.72,18.19,35503,16.7877527922608,17.0627134543949,16.3719856620177,16.8062313313827,38426.197834971,0.0,1.0
2022-07-12,18.47,19.14,17.93,17.93,13893,17.0649308790895,17.6839619396737,16.5660103227978,16.5660103227978,15036.9029806285,0.0,1.0
2022-07-13,18.57,18.605,18.16,18.34,7457,17.1573235746991,17.1896610181624,16.7785135226998,16.9448203747971,8070.98434654477,0.0,1.0
2022-07-14,18.26,18.5,18.08,18.14,15395,16.8709062183094,17.0926486877724,16.7045993662121,16.7600349835779,16662.5726183528,0.0,1.0
2022-07-15,18.27,18.7,18.22,18.49,5905,16.8801454878704,17.2774340789915,16.8339491400656,17.0834094182114,6391.19787667249,0.0,1.0
2022-07-18,18.5,18.93,18.18,18.37,30537,17.0926486877724,17.4899372788936,16.7969920618217,16.9725381834799,33051.314066037,0.0,1.0
2022-07-19,18.5,18.9399,18.3,18.61,42651,17.0926486877724,17.4990841557589,16.9078632965532,17.1942806529429,46162.7401588415,0.0,1.0
2022-07-20,18.45,18.5,18.04,18.5,17934,17.0464523399676,17.0926486877724,16.6676422879683,17.0926486877724,19410.6253548255,0.0,1.0
2022-07-21,18.58,18.8,18.16,18.41,20316,17.16656284426,17.3698267746011,16.7785135226998,17.0094952617238,21988.7512383538,0.0,1.0
2022-07-22,18.62,19.19,18.13,18.75,36509,17.2035199225039,17.7301582874785,16.7507957140169,17.3236304267963,39515.0284977877,0.0,1.0
2022-07-25,18.33,18.73,18.1974,18.57,15600,16.9355811052361,17.3051518876744,16.8130683908578,17.1573235746991,16884.4516301594,0.0,1.0
2022-07-26,18.3,18.52,17.79,18.02,19921,16.9078632965532,17.1111272268943,16.4366605489444,16.6491637488464,21561.228264385,0.0,1.0
2022-07-27,18.82,18.82,18.51,18.6,7544,17.388305313723,17.388305313723,17.1018879573333,17.185041383382,8165.14763448222,0.0,1.0
2022-07-28,18.42,18.815,18.38,18.63,17063,17.0187345312847,17.3836856789426,16.9817774530409,17.2127591920648,18467.9101388083,0.0,1.0
2022-07-29,18.26,18.69,18.16,18.69,6669,16.8709062183094,17.2681948094306,16.7785135226998,17.2681948094306,7218.10307189313,0.0,1.0
2022-08-01,18.42,18.78,18.4,18.56,8781,17.0187345312847,17.3513482354792,17.0002559921628,17.1480843051381,9503.99806182242,0.0,1.0
2022-08-02,18.11,18.38,17.93,18.335,10003,16.732317174895,16.9817774530409,16.5660103227978,16.9402007400166,10826.6134395182,0.0,1.0
2022-08-03,18.14,18.4,18.07,18.22,9085,16.7600349835779,17.0002559921628,16.6953600966512,16.8339491400656,9833.02840128192,0.0,1.0
2022-08-04,18.12,18.26,17.95,18.05,11863,16.741556444456,16.8709062183094,16.5844888619197,16.6768815575293,12839.7595954218,0.0,1.0
2022-08-05,17.65,18.32,17.62,18.08,8508,16.307310775091,16.9263418356751,16.2795929664081,16.7045993662121,9208.52015829459,0.0,1.0
2022-08-08,17.75,17.99,17.64,17.94,6121,16.3997034707005,16.6214459401635,16.29807150553,16.5752495923587,6624.98259155165,0.0,1.0
2022-08-09,17.02,17.67,16.01,17.59,64174,15.7252367927506,16.3257893142129,14.7920705670938,16.2518751577252,69457.8717252466,0.0,1.0
2022-08-10,17.52,17.7,16.9,17.18,38258,16.1872002707985,16.3535071228957,15.6143655580191,15.8730651057259,41408.0352863229,0.0,1.0
2022-08-11,17.5,17.79,17.2,17.2,15440,16.1687217316766,16.4366605489444,15.8915436448478,15.8915436448478,16711.2777672859,0.0,1.0
2022-08-12,17.65,17.875,17.06,17.58,47383,16.307310775091,16.5151943402125,15.7621938709944,16.2426358881642,51284.357153323,0.0,1.0
2022-08-15,17.4,17.85,17.19,17.59,10652,16.076329036067,16.4920961663101,15.8823043752869,16.2518751577252,11529.0499207986,0.0,1.0
2022-08-16,17.55,18.18,17.06,17.45,40311,16.2149180794814,16.7969920618217,15.7621938709944,16.1225253838718,43630.0724143175,0.0,1.0
2022-08-17,17.05,17.3778,16.87,17.24,25040,15.7529546014335,16.0558178576417,15.5866477493362,15.9285007230917,27101.7095396917,0.0,1.0
2022-08-18,17.4,17.605,17.22,17.22,24935,16.076329036067,16.2657340620666,15.9100221839698,15.9100221839698,26988.064192181,0.0,1.0
2022-08-19,17.1,17.63,16.95,17.39,40321,15.7991509492383,16.288832235969,15.6605619058239,16.067089766506,43640.8957807471,0.0,1.0
2022-08-22,18.26,18.37,17.04,17.04,110455,16.8709062183094,16.9725381834799,15.7437153318725,15.7437153318725,119549.493898029,0.0,1.0
2022-08-23,17.1,17.24,16.0576,16.5,58514,15.7991509492383,15.9285007230917,14.836049490204,15.2447947755808,63331.8463260989,0.0,1.0
2022-08-24,19.59,20.0,19.1,19.39,110260,18.0997290699168,18.4785391219161,17.6470048614299,17.9149436786977,119338.438252652,0.0,1.0
2022-08-25,18.6,19.5,18.5,19.5,28193,17.185041383382,18.0165756438682,17.0926486877724,18.0165756438682,30514.3169749412,0.0,1.0
2022-08-26,18.69,18.79,18.1,18.79,16965,17.2681948094306,17.3605875050402,16.7230779053341,17.3605875050402,18361.8411477983,0.0,1.0
2022-08-29,18.1,18.57,18.1,18.32,10679,16.7230779053341,17.1573235746991,16.7230779053341,16.9263418356751,11558.2730101584,0.0,1.0
2022-08-30,18.0,18.26,17.9,18.26,9162,16.6306852097245,16.8709062183094,16.5382925141149,16.8709062183094,9916.36832278975,0.0,1.0
2022-08-31,17.49,18.247,17.1826,18.23,16172,16.1594824621156,16.8588951678801,15.8754673158118,16.8431884096265,17503.5481899319,0.0,1.0
2022-09-01,17.47,17.5,16.67,16.67,16960,16.1410039229937,16.1687217316766,15.4018623581171,15.4018623581171,18356.4294645835,0.0,1.0
2022-09-02,17.35,17.73,17.0245,17.45,12594,16.0301326882622,16.3812249315786,15.729394464053,16.1225253838718,13630.9476814248,0.0,1.0
2022-09-06,16.77,17.49,16.5,17.49,12857,15.4942550537266,16.1594824621156,15.2447947755808,16.1594824621156,13915.6022185231,0.0,1.0
2022-09-07,16.92,17.12,16.52,16.93,23052,15.632844097141,15.8176294883602,15.2632733147027,15.642083366702,24950.0242934894,0.0,1.0
2022-09-08,16.3468,16.475,16.06,16.42,8925,15.1032491659069,15.2216966016784,14.8382669148986,15.1708806190931,9659.85453840849,0.0,1.0
2022-09-09,16.48,16.6,16.1,16.6,14124,15.2263162364589,15.3371874711904,14.8752239931425,15.3371874711904,15286.922745152,0.0,1.0
2022-09-12,16.78,16.8799,16.375,16.5,13029,15.5034943232876,15.5957946262016,15.1293039060688,15.2447947755808,14101.764121112,0.0,1.0
2022-09-13,16.8,17.1,16.345,16.61,17912,15.5219728624095,15.7991509492383,15.1015860973859,15.3464267407513,19386.8139486805,0.0,1.0
2022-09-14,16.2,16.73,16.01,16.67,29123,14.967616688752,15.4572979754828,14.7920705670938,15.4018623581171,31520.8900528931,0.0,1.0
2022-09-15,15.69,16.09,15.35,16.01,15552,14.4964139411432,14.8659847235815,14.1822787760706,14.7920705670938,16832.4994712973,0.0,1.0
2022-09-16,15.59,15.66,14.88,15.47,34250,14.4040212455336,14.4686961324603,13.7480331067056,14.2931500108021,37070.0300213435,0.0,1.0
2022-09-19,15.45,15.59,15.3212,15.36,4520,14.2746714716802,14.4040212455336,14.155669679735,14.1915180456316,4892.16162617438,0.0,1.0
2022-09-20,15.26,15.62,15.03,15.62,18398,14.099125350022,14.4317390542165,13.8866221501199,14.4317390542165,19912.8295571584,0.0,1.0
2022-09-21,15.5,16.355,15.21,15.3,22183,14.320867819485,15.1108253669469,14.0529290022172,14.1360824282658,24009.473750758,0.0,1.0
2022-09-22,15.5,15.7,15.01,15.25,19624,14.320867819485,14.5056532107041,13.868143610998,14.089886080461,21239.7742814261,0.0,1.0
2022-09-23,15.57,15.63,15.18,15.48,29517,14.3855427064117,14.4409783237774,14.0252111935343,14.3023892803631,31947.3306902188,0.0,1.0
2022-09-26,15.75,15.75,15.33,15.33,17820,14.5518495585089,14.5518495585089,14.1638002369487,14.1638002369487,19287.2389775282,0.0,1.0
2022-09-27,15.41,15.74,15.4,15.74,13526,14.3763034368507,14.6841671704108,14.3669742328034,14.6841671704108,14498.5573597256,0.15,1.0
2022-09-28,15.65,16.4099,15.65,15.93,14991,14.6002043339853,15.3091305495377,14.6002043339853,14.861422047309,16068.8949711405,0.0,1.0
2022-09-29,15.615,15.7799,15.0694,15.5,13959,14.5675521198199,14.7213906945594,14.0585507470005,14.4602662732762,14962.6912749082,0.0,1.0
2022-09-30,15.7,16.06,15.5,15.5,21161,14.6468503542217,14.9827016999236,14.4602662732762,14.4602662732762,22682.5352867923,0.0,1.0
2022-10-03,16.25,16.28,15.64,15.64,14534,15.1599565768218,15.1879441889636,14.590875129938,14.590875129938,15579.0353886036,0.0,1.0
2022-10-04,16.35,17.32,16.25,16.25,30784,15.2532486172946,16.1581814098802,15.1599565768218,15.1599565768218,32997.455993035,0.0,1.0
2022-10-05,15.5,15.8,15.25,15.59,8946,14.4602662732762,14.7401423946944,14.2270361720943,14.5442291097017,9589.24250629195,0.0,1.0
2022-10-06,15.62,16.0675,15.4,15.4,16552,14.5722167218435,14.989698602959,14.3669742328034,14.3669742328034,17742.1352519723,0.0,1.0
2022-10-07,14.81,15.48,14.81,15.48,7733,13.8165511940142,14.4416078651816,13.8165511940142,14.4416078651816,8289.02440209655,0.0,1.0
2022-10-10,14.71,15.61,14.7,14.99,9776,13.7232591535415,14.5628875177962,13.7139299494942,13.9844768668652,10478.921835626,0.0,1.0
2022-10-11,14.07,14.932,14.07,14.56,8408,13.1261900945159,13.930367483391,13.1261900945159,13.5833210928323,9012.55879643445,0.0,1.0
2022-10-12,14.2046,14.4699,14.15,14.4699,11180,13.2517611809922,13.4992649643664,13.2008237268941,13.4992649643664,11983.8733758489,0.0,1.0
2022-10-13,14.29,14.49,14.02,14.04,4518,13.3314325835559,13.5180166645014,13.0795440742795,13.0982024823741,4842.85687943518,0.0,1.0
2022-10-14,13.99,14.28,13.57,14.28,12062,13.0515564621377,13.3221033795086,12.6597298921521,13.3221033795086,12929.2916511171,0.0,1.0
2022-10-17,13.9,14.21,13.75,13.85,13236,12.9675936257122,13.2567989511777,12.8276555650031,12.9209476054758,14187.7055458619,0.0,1.0
2022-10-18,14.48,14.68,13.93,13.93,7748,13.5086874604541,13.6952715413996,12.995581237854,12.995581237854,8305.10294419297,0.0,1.0
2022-10-19,13.99,14.6206,13.98,13.9968,8006,13.0515564621377,13.6398560693588,13.0422272580904,13.0579003208898,8581.65386825097,0.0,1.0
2022-10-20,13.76,14.22,13.58,14.02,9547,12.8369847690504,13.266128155225,12.6690590961994,13.0795440742795,10233.4560929543,0.0,1.0
2022-10-21,13.77,14.0422,13.77,13.8,9999,12.8463139730976,13.1002549072645,12.8463139730976,12.8743015852395,10717.9561614591,0.0,1.0
2022-10-24,13.63,13.885,13.56,13.74,16822,12.7157051164358,12.9535998196413,12.6504006881049,12.8183263609558,18031.5490097075,0.0,1.0
2022-10-25,14.99,15.15,13.46,13.48,17483,13.9844768668652,14.1337441316216,12.5571086476321,12.5757670557267,18740.0767647554,0.0,1.0
2022-10-26,15.08,15.84,14.23,14.49,15475,14.0684397032906,14.7774592108835,13.2754573592723,13.5180166645014,16587.695929451,0.0,1.0
2022-10-27,15.75,15.75,15.04,15.04,4880,14.6934963744581,14.6934963744581,14.0311228871015,14.0311228871015,5230.88569536157,0.0,1.0
2022-10-28,16.1,16.9079,15.66,15.8,19265,15.0200185161127,15.773724911092,14.6095335380326,14.7401423946944,20650.2075658076,0.0,1.0
2022-10-31,15.37,16.0174,14.92,15.93,16964,14.3389866206616,14.9429592906822,13.9191724385342,14.861422047309,18183.7592082201,0.0,1.0
2022-11-01,15.13,15.86,15.02,15.36,12090,14.115085723527,14.7961176189781,14.012464479007,14.3296574166143,12959.3049296971,0.0,1.0
2022-11-02,15.15,15.6844,15.08,15.41,5480,14.1337441316216,14.6322967959079,14.0684397032906,14.3763034368507,5874.0273792175,0.0,1.0
2022-11-03,14.69,15.25,14.47,14.97,10362,13.7046007454469,14.2270361720943,13.4993582564069,13.9658184587706,11107.056880192,0.0,1.0
2022-11-04,14.7,15.02,14.5,14.69,11865,13.7139299494942,14.012464479007,13.5273458685487,13.7046007454469,12718.1267982511,0.0,1.0
2022-11-07,14.84,15.46,14.63,14.65,13623,13.844538806156,14.4229494570871,13.6486255211633,13.6672839292578,14602.531931949,0.0,1.0
2022-11-08,14.87,15.09,14.72,14.7334,8373,13.8725264182979,14.0777689073379,13.7325883575887,13.7450894910121,8975.04219820952,0.0,1.0
2022-11-09,15.0,15.3,14.59,14.71,17209,13.9938060709124,14.2736821923307,13.6113087049742,13.7232591535415,18446.3753957946,0.0,1.0
2022-11-10,14.63,15.49,14.58,15.34,57527,13.6486255211633,14.4509370692289,13.6019795009269,14.3109990085198,61663.3527453003,0.0,1.0
2022-11-11,15.04,15.405,14.68,14.8,9520,14.0311228871015,14.3716388348271,13.6952715413996,13.8072219899669,10204.5147171808,0.0,1.0
2022-11-14,15.36,15.36,14.85,15.005,2957,14.3296574166143,14.3296574166143,13.8538680102033,13.9984706729361,3169.61659860333,0.0,1.0
2022-11-15,14.78,15.69,14.56,15.35,48787,13.7885635818724,14.6375211501744,13.5833210928323,14.3203282125671,52294.9222171323,0.0,1.0
2022-11-16,15.05,15.2,14.68,14.68,12928,14.0404520911488,14.1803901518579,13.6952715413996,13.6952715413996,13857.5594814825,0.0,1.0
2022-11-17,14.65,15.18,14.65,15.18,3731,13.6672839292578,14.1617317437634,13.6672839292578,14.1617317437634,3999.26937077748,0.0,1.0
2022-11-18,15.44,15.88,14.8001,14.86,14432,14.4042910489925,14.8147760270726,13.8073152820074,13.8631972142506,15469.7013023481,0.0,1.0
2022-11-21,15.25,15.5,15.25,15.36,6539,14.2270361720943,14.4602662732762,14.2270361720943,14.3296574166143,7009.17245122325,0.0,1.0
2022-11-22,15.49,16.1428,15.33,15.33,5642,14.4509370692289,15.059947509435,14.3016698044725,14.3016698044725,6047.67563385863,0.0,1.0
2022-11-23,15.69,15.97,15.61,15.73,7858,14.6375211501744,14.8987388634981,14.5628875177962,14.6748379663635,8423.01225289987,0.0,1.0
2022-11-25,15.705,16.4109,15.465,15.71,6828,14.6515149562453,15.3100634699425,14.4276140591107,14.656179558269,7318.95236228053,0.0,1.0
2022-11-28,15.51,15.7,15.39,15.7,9902,14.4695954773235,14.6468503542217,14.3576450287562,14.6468503542217,10613.9815892357,0.0,1.0
2022-11-29,15.45,15.65,15.225,15.59,8337,14.4136202530398,14.6002043339853,14.2037131619761,14.5442291097017,8936.45369717819,0.0,1.0
2022-11-30,14.8,15.2,14.6,14.701,6458,13.8072219899669,14.1803901518579,13.6206379090214,13.7148628698989,6922.34832390271,0.0,1.0
2022-12-01,14.88,15.5,14.64,14.89,14128,13.8818556223451,14.4602662732762,13.6579547252105,13.8911848263924,15143.8428491944,0.0,1.0
2022-12-02,15.36,15.4,14.75,14.75,9508,14.3296574166143,14.3669742328034,13.7605759697306,13.7605759697306,10191.6518835037,0.0,1.0
2022-12-05,15.0,15.54,14.96,15.54,9055,13.9938060709124,14.4975830894653,13.9564892547233,14.4975830894653,9706.07991219248,0.0,1.0
2022-12-06,15.0,15.28,14.96,15.0,8571,13.9938060709124,14.2550237842361,13.9564892547233,13.9938060709124,9187.27895388202,0.0,1.0
2022-12-07,15.01,15.2739,14.6557,15.01,22287,14.0031352749597,14.2493329697673,13.6726015755648,14.0031352749597,23889.4978468286,0.0,1.0
2022-12-08,15.14,15.24,15.0,15.2,8716,14.1244149275743,14.217706968047,13.9938060709124,14.1803901518579,9342.70486081384,0.0,1.0
2022-12-09,14.75,15.25,14.74,14.93,24736,13.7605759697306,14.2270361720943,13.7512467656833,13.9285016425815,26514.5878197672,0.0,1.0
2022-12-12,15.15,15.29,14.75,15.16,12806,14.1337441316216,14.2643529882834,13.7605759697306,14.1430733356688,13726.7873390984,0.0,1.0
2022-12-13,14.51,15.79,14.51,15.79,53043,13.536675072596,14.7308131906472,13.536675072596,14.7308131906472,56856.9405612836,0.0,1.0
2022-12-14,14.32,14.98,14.32,14.66,16846,13.3594201956977,13.9751476628179,13.3594201956977,13.6766131333051,18057.2746770618,0.0,1.0
2022-12-15,14.18,14.59,14.03,14.46,17105,13.2288113390359,13.6113087049742,13.0888732783268,13.4900290523596,18334.8975039262,0.0,1.0
2022-12-16,14.25,14.33,13.9,14.33,8096,13.2941157673668,13.368749399745,12.9675936257122,13.368749399745,8678.1251208294,0.0,1.0
2022-12-19,15.12,15.2424,14.0791,14.29,20683,14.1057565194797,14.2199459770184,13.1346796701989,13.3314325835559,22170.1657453205,0.0,1.0
2022-12-20,15.39,15.6,15.12,15.12,15545,14.3576450287562,14.5535583137489,14.1057565194797,14.1057565194797,16662.7291259007,0.0,1.0
2022-12-21,15.5,15.8169,15.35,15.42,3915,14.4602662732762,14.7559087495343,14.3203282125671,14.385632640898,4196.49948715996,0.0,1.0
2022-12-22,15.48,15.9499,15.4,15.4,6612,14.4416078651816,14.8799871633631,14.3669742328034,14.3669742328034,7087.4213560924,0.0,1.0
2022-12-23,15.81,15.98,15.4,15.4,15153,14.7494715987417,14.9080680675454,14.3669742328034,14.3669742328034,16242.5432257816,0.0,1.0
2022-12-27,15.7,15.9536,15.3241,15.7,9199,14.7867884149308,15.0256374303465,14.4327531432638,14.7867884149308,9767.11750701519,0.15,1.0
2022-12-28,15.84,15.87,15.73,15.75,5287,14.9186451269111,14.9469001366212,14.8150434246409,14.8338800977809,5613.51780189034,0.0,1.0
2022-12-29,15.5,15.875,15.32,15.7,4445,14.5984216835304,14.9516093049062,14.4288916252701,14.7867884149308,4719.51704736195,0.0,1.0
2022-12-30,15.4,15.6501,15.39,15.53,4816,14.5042383178302,14.7397909154464,14.4948199812602,14.6266766932405,5113.42949383468,0.0,1.0
2023-01-03,15.94,15.94,15.38,15.68,9998,15.0128284926113,15.0128284926113,14.4854016446902,14.7679517417908,10615.4626410629,0.0,1.0
2023-01-04,15.95,15.96,15.79,15.94,11656,15.0222468291813,15.0316651657513,14.871553444061,15.0128284926113,12375.8584261082,0.0,1.0
2023-01-05,15.945,15.99,15.66,15.9,6890,15.0175376608963,15.0599201754614,14.7491150686507,14.9751551463312,7315.51686306496,0.0,1.0
2023-01-06,15.85,16.17,15.445,15.98,7288,14.9280634634811,15.2294502337217,14.5466208323953,15.0505018388914,7738.09679216509,0.0,1.0
2023-01-09,16.12,16.33,15.89,15.89,5562,15.1823585508716,15.3801436188421,14.9657368097612,14.9657368097612,5905.50142124346,0.0,1.0
2023-01-10,16.31,16.37,15.87,16.25,13332,15.361306945702,15.4178169651221,14.9469001366212,15.3047969262819,14155.3658662383,0.0,1.0
2023-01-11,16.73,17.01,16.27,16.3,9014,15.7568770816428,16.0205905056034,15.3236335994219,15.351888609132,9570.69216308675,0.0,1.0
2023-01-12,17.56,17.64,17.03,17.03,6613,16.5385990169545,16.6139457095146,16.0394271787434,16.0394271787434,7021.40972648019,0.0,1.0
2023-01-13,17.63,18.44,16.01,16.01,21267,16.6045273729446,17.3674126351162,15.0787568486014,15.0787568486014,22580.4204828451,0.0,1.0
2023-01-17,17.71,17.8,16.85,17.48,8327,16.6798740655048,16.7646390946349,15.8698971204831,16.4632523243943,8841.26399401187,0.0,1.0
2023-01-18,17.65,17.9,17.587,17.587,1156,16.6233640460846,16.8588224603351,16.5640285256935,16.5640285256935,1227.39295989886,0.0,1.0
2023-01-19,18.15,18.1736,17.51,17.8,7705,17.0942808745856,17.1165081488909,16.4915073341044,16.7646390946349,8180.85013496598,0.0,1.0
2023-01-20,18.4,18.59,18.3,18.3,1927,17.3297392888361,17.5086876836665,17.2355559231359,17.2355559231359,2046.00885270337,0.0,1.0
2023-01-23,18.83,19.285,18.3,18.4297,13824,17.734727761347,18.1632620752829,17.2355559231359,17.3577117484491,14677.7511052264,0.0,1.0
2023-01-24,18.22,18.915,18.22,18.55,7593,17.1602092305758,17.8147836221921,17.1602092305758,17.4710143373864,8061.93316999305,0.0,1.0
2023-01-25,18.45,18.45,17.9,18.02,3087,17.3768309716862,17.3768309716862,16.8588224603351,16.9718424991754,3277.64884706554,0.0,1.0
2023-01-26,18.7,18.7615,17.84,17.84,2919,17.6122893859367,17.6702121558423,16.802312440915,16.802312440915,3099.27339960619,0.0,1.0
2023-01-27,18.63,18.7417,18.2,18.2,8290,17.5463610299466,17.6515638494337,17.1413725574357,17.1413725574357,8801.97892522619,0.0,1.0
2023-01-30,18.76,19.0,18.135,18.5,6099,17.6687994053568,17.8948394830373,17.0801533697306,17.4239226545363,6475.66579794387,0.0,1.0
2023-01-31,19.26,20.04,18.695,18.695,15328,18.1397162338578,18.8743464863193,17.6075802176517,17.6075802176517,16274.6360634339,0.0,1.0
2023-02-01,19.32,20.09,19.215,19.64,11587,18.1962262532779,18.9214381691694,18.0973337192927,18.4976130235186,12302.5970816159,0.0,1.0
2023-02-02,19.8522,20.5611,19.32,19.32,15108,18.6974701255344,19.3651360049831,18.1962262532779,18.1962262532779,16041.0491679514,0.0,1.0
2023-02-03,19.06,19.8,18.98,19.75,6256,17.9513495024574,18.6483064086389,17.8760028098973,18.6012147257888,6642.36190062909,0.0,1.0
2023-02-06,19.1,20.0,18.7,19.8668,31800,17.9890228487375,18.8366731400393,17.6122893859367,18.7112208969266,33763.9239833767,0.0,1.0
2023-02-07,19.5,19.65,18.0,19.65,17076,18.3657563115383,18.5070313600886,16.9530058260353,18.5070313600886,18130.5901239038,0.0,1.0
2023-02-08,20.3,20.36,19.05,19.23,17331,19.1192232371399,19.17573325656,17.9419311658874,18.1114612241478,18401.3385709403,0.0,1.0
2023-02-09,20.0,20.5,19.125,20.04,11564,18.8366731400393,19.3075899685402,18.0125686901625,18.8743464863193,12278.1766334518,0.0,1.0
2023-02-10,20.02,20.69,19.075,19.7,23251,18.8555098131793,19.4865383633706,17.9654770073124,18.5541230429387,24686.9495766507,0.0,1.0
2023-02-13,20.1,20.15,19.6054,20.04,3568,18.9308565057395,18.9779481885896,18.4650255789863,18.8743464863193,3788.3547412795,0.0,1.0
2023-02-14,20.06,20.5,19.88,20.1,7243,18.8931831594594,19.3075899685402,18.723653101199,18.9308565057395,7690.31765445275,0.0,1.0
2023-02-15,20.1,20.1,20.09,20.1,4882,18.9308565057395,18.9308565057395,18.9214381691694,18.9308565057395,5183.5055624794,0.0,1.0
2023-02-16,21.1,21.1,20.085,20.1,15050,19.8726901627414,19.8726901627414,18.9167290008844,18.9308565057395,15979.4671682333,0.0,1.0
2023-02-17,22.17,22.17,19.86,21.13,17543,20.8804521757335,20.8804521757335,18.704816428059,19.9009451724515,18626.4313974962,0.0,1.0
2023-02-21,21.01,22.17,20.4401,22.17,22167,19.7879251336112,20.8804521757335,19.2511741324858,20.8804521757335,23536.0032370916,0.0,1.0
2023-02-22,20.93,20.95,20.53,20.53,14680,19.7125784410511,19.7314151141911,19.3358449782503,19.3358449782503,15586.6164803764,0.0,1.0
2023-02-23,21.7,21.7,21.185,21.3,12697,20.4377903569426,20.4377903569426,19.9527460235866,20.0610568941418,13481.1491451866,0.0,1.0
2023-02-24,20.24,21.41,20.24,21.41,6871,19.0627132177197,20.164658596412,19.0627132177197,20.164658596412,7295.34344936421,0.0,1.0
2023-02-27,20.58,20.65,20.42,20.65,2196,19.3829366611004,19.4488650170905,19.2322432759801,19.4488650170905,2331.62192036149,0.0,1.0
2023-02-28,21.22,21.22,20.7001,20.95,4198,19.9857102015817,19.9857102015817,19.4960508833063,19.7314151141911,4457.26266925205,0.0,1.0
2023-03-01,20.87,21.3,20.87,21.3,1252,19.656068421631,20.0610568941418,19.656068421631,20.0610568941418,1329.32178701848,0.0,1.0
2023-03-02,20.3,20.85,20.25,20.85,4726,19.1192232371399,19.6372317484909,19.0721315542898,19.6372317484909,5017.87121841,0.0,1.0
2023-03-03,20.5,20.8335,19.62,20.37,9188,19.3075899685402,19.6216914931504,18.4787763503785,19.18515159313,9755.43816224107,0.0,1.0
2023-03-06,19.67,20.38,19.61,20.31,7180,18.5258680332286,19.1945699297,18.4693580138085,19.1286415737099,7623.42686165551,0.0,1.0
2023-03-07,19.52,20.3079,19.2801,19.7,5515,18.3845929846783,19.1266637230302,18.1586470903636,18.5541230429387,5855.59876629946,0.0,1.0
2023-03-08,19.91,20.22,19.24,19.9,8445,18.7519081109091,19.0438765445797,18.1208795607178,18.7424897743391,8966.55151067976,0.0,1.0
2023-03-09,19.77,19.879,19.2,19.81,5386,18.6200513989288,18.722711267542,18.0832062144377,18.6577247452089,5718.63190485746,0.0,1.0
2023-03-10,19.27,19.845,18.67,19.37,6384,18.1491345704278,18.690688923204,17.5840343762267,18.243317936128,6778.26700345526,0.0,1.0
2023-03-13,18.8,19.74,18.7201,19.74,7331,17.7064727516369,18.5917963892188,17.6312202424424,18.5917963892188,7783.75241264575,0.0,1.0
2023-03-14,19.51,19.815,18.93,19.18,7256,18.3751746481083,18.6624339134939,17.8289111270472,18.0643695412977,7704.12051645854,0.0,1.0
2023-03-15,19.84,19.87,19.15,19.15,9454,18.685979754919,18.714234764629,18.0361145315876,18.0361145315876,10037.8659540517,0.0,1.0
2023-03-16,20.47,20.47,19.875,19.875,4209,19.2793349588302,19.2793349588302,18.718943932914,18.718943932914,4468.94201402618,0.0,1.0
2023-03-17,21.22,22.38,20.125,20.125,66559,19.9857102015817,21.0782372437039,18.9544023471645,18.9544023471645,70669.5917109927,0.0,1.0
2023-03-20,22.49,22.575,21.5701,21.65,20150,21.1818389459741,21.2618948068193,20.315446164898,20.3906986740925,21394.4361089636,0.0,1.0
2023-03-21,21.8,22.63,21.5,22.25,8640,20.6732487711931,21.4603495271605,20.3887545220482,21.0999901449104,9110.90472932619,0.15,1.0
2023-03-22,21.08,21.64,20.35,21.64,26043,19.9904625732454,20.5215185049825,19.2981932336596,20.5215185049825,27462.418040028,0.0,1.0
2023-03-23,20.69,21.47,20.352,21.22,4508,19.6206200493571,20.3603050971337,19.3000898619872,20.1232265561797,4753.69890275492,0.0,1.0
2023-03-24,19.95,20.35,19.55,20.35,8882,18.9188675681331,19.2981932336596,18.5395419026067,19.2981932336596,9366.09442197632,0.0,1.0
2023-03-27,19.45,19.6,19.13,19.555,5070,18.444710486225,18.5869576107975,18.1412499538038,18.5442834734257,5346.329511306,0.0,1.0
2023-03-28,19.39,19.5557,19.19,19.19,5710,18.3878116363961,18.5449472933404,18.1981488036328,18.1981488036328,6021.21134310792,0.0,1.0
2023-03-29,19.25,19.49,19.12,19.1201,2685,18.2550476534618,18.4826430527777,18.1317668121657,18.1318616435821,2831.34018498157,0.0,1.0
2023-03-30,19.55,19.8,19.49,19.5,10244,18.5395419026067,18.7766204435607,18.4826430527777,18.4921261944158,10802.3273202798,0.0,1.0
2023-03-31,19.26,20.04,19.14,19.49,6047,18.2645307951,19.0042158428766,18.150733095442,18.4826430527777,6376.57880766613,0.0,1.0
2023-04-03,19.51,20.5006,19.49,19.49,10166,18.501609336054,19.4410093467303,18.4826430527777,18.4826430527777,10720.0760970289,0.0,1.0
2023-04-04,19.21,19.61,19.13,19.61,10416,18.2171150869091,18.5964407524356,18.1412499538038,18.5964407524356,10983.7018125766,0.0,1.0
2023-04-05,19.25,19.49,19.13,19.49,1965,18.2550476534618,18.4826430527777,18.1412499538038,18.4826430527777,2072.09812420439,0.0,1.0
2023-04-06,19.25,19.5,19.1,19.5,7064,18.2550476534618,18.4921261944158,18.1128005288894,18.4921261944158,7449.00821851391,0.0,1.0
2023-04-10,18.65,19.19,18.65,19.12,2369,17.6860591551721,18.1981488036328,17.6860591551721,18.1317668121657,2498.11728052936,0.0,1.0
2023-04-11,18.19,19.1,18.19,18.23,3695,17.2498346398166,18.1128005288894,17.2498346398166,17.2877672063693,3896.38807579402,0.0,1.0
2023-04-12,18.88,18.88,17.2501,18.38,2649,17.9041714128498,17.9041714128498,16.3585141572458,17.4300143309417,2793.37808194272,0.0,1.0
2023-04-13,18.58,18.73,18.58,18.61,3029,17.6196771637049,17.7619242882774,17.6196771637049,17.6481265886194,3194.08916957513,0.0,1.0
2023-04-14,18.18,18.7736,18.05,18.7736,3339,17.2403514981785,17.8032707858198,17.1170706568824,17.8032707858198,3520.98505685418,0.0,1.0
2023-04-17,18.1566,18.25,17.8125,18.0,3218,17.2181609467452,17.3067334896456,16.891846042976,17.0696549486915,3393.39021052912,0.0,1.0
2023-04-18,17.7,18.085,17.452,18.0,5052,16.7851606995467,17.1502616526159,16.5499787869203,17.0696549486915,5327.34845978656,0.0,1.0
2023-04-19,17.93,18.3,17.36,17.36,5780,17.0032729572244,17.3541491978364,16.4627338838492,16.4627338838492,6095.02654346127,0.0,1.0
2023-04-20,17.5,17.8,17.3,17.8,6067,16.5954978667834,16.8799921159283,16.4058350340202,16.8799921159283,6397.66886490997,0.0,1.0
2023-04-21,17.77,17.95,17.4001,17.5,4750,16.8515426910138,17.0222392405007,16.5007612818182,16.5954978667834,5008.88859540503,0.0,1.0
2023-04-24,17.77,18.54,17.77,18.54,2422,16.8515426910138,17.5817445971523,16.8515426910138,17.5817445971523,2554.00593222547,0.0,1.0
2023-04-25,18.02,18.66,17.77,17.77,3574,17.0886212319679,17.6955422968102,16.8515426910138,16.8515426910138,3768.79322946895,0.0,1.0
2023-04-26,17.4,18.064,17.4,18.064,6459,16.5006664504018,17.1303470551758,16.5006664504018,17.1303470551758,6811.03398688865,0.0,1.0
2023-04-27,16.91,17.3,16.89,17.28,3100,16.0359925101319,16.4058350340202,16.0170262268556,16.3868687507439,3268.95887279064,0.0,1.0
2023-04-28,17.3,17.68,16.9,16.92,4928,16.4058350340202,16.7661944162704,16.0265093684937,16.0454756517701,5196.59010487494,0.0,1.0
2023-05-01,16.9,17.625,16.58,17.38,3885,16.0265093684937,16.7140371372605,15.7230488360725,16.4817001671255,4096.74361961022,0.0,1.0
2023-05-02,16.89,17.35,16.555,17.35,7793,16.0170262268556,16.453250742211,15.6993409819771,16.453250742211,8217.74080505079,0.0,1.0
2023-05-03,16.39,16.98,16.36,16.36,5350,15.5428691449475,16.102374501599,15.514419720033,15.514419720033,5641.59031271933,0.0,1.0
2023-05-04,16.49,16.75,16.15,16.15,12991,15.6377005613291,15.8842622439213,15.3152737456316,15.3152737456316,13699.0466827172,0.0,1.0
2023-05-05,16.88,16.88,16.25,16.49,7254,16.0075430852174,16.0075430852174,15.4101051620132,15.6377005613291,7649.36376233012,0.0,1.0
2023-05-08,16.71,16.7435,16.5,16.5,5483,15.8463296773687,15.8780982018565,15.6471837029672,15.6471837029672,5781.83919339066,0.0,1.0
2023-05-09,16.71,16.99,16.355,16.85,4891,15.8463296773687,16.1118576432372,15.5096781492139,15.9790936603029,5157.57349897387,0.0,1.0
2023-05-10,16.54,16.77,16.5,16.77,5560,15.6851162695199,15.9032285271976,15.6471837029672,15.9032285271976,5863.03591377935,0.0,1.0
2023-05-11,16.77,16.9699,16.5001,16.52,3708,15.9032285271976,16.0927965285445,15.6472785343836,15.6661499862436,3910.0966130025,0.0,1.0
2023-05-12,17.14,17.14,16.918,16.93,4767,16.2541047678096,16.2541047678096,16.0435790234424,16.0549587934082,5026.81514406227,0.0,1.0
2023-05-15,17.06,17.3851,17.0,17.07,6521,16.1782396347043,16.486536569361,16.1213407848753,16.1877227763425,6876.41316434446,0.0,1.0
2023-05-16,17.17,17.596,17.13,17.596,2644,16.2825541927241,16.6865360265098,16.2446216261715,16.6865360265098,2788.10556763177,0.0,1.0
2023-05-17,17.14,17.65,17.0,17.17,8639,16.2541047678096,16.7377449913559,16.1213407848753,16.2825541927241,9109.85022646401,0.0,1.0
2023-05-18,17.17,17.46,17.17,17.33,1517,16.2825541927241,16.5575653002308,16.2825541927241,16.4342844589347,1599.68084194304,0.0,1.0
2023-05-19,17.76,18.0,17.17,17.43,16444,16.8420595493757,17.0696549486915,16.2825541927241,16.5291158753163,17340.2450658611,0.0,1.0
2023-05-22,18.03,18.26,17.94,18.15,2958,17.098104373606,17.3162166312838,17.0127560988626,17.211902073264,3119.2194663596,0.0,1.0
2023-05-23,18.31,18.81,18.235,18.235,12193,17.3636323394746,17.8377894213827,17.2925087771884,17.2925087771884,12857.5533986891,0.0,1.0
2023-05-24,18.49,19.3194,18.3527,19.3194,3740,17.5343288889615,18.3208606564306,17.4041253542695,18.3208606564306,3943.84070459258,0.0,1.0
2023-05-25,18.38,18.705,18.21,18.705,3608,17.4300143309417,17.738216434182,17.2688009230929,17.738216434182,3804.64632678344,0.0,1.0
2023-05-26,18.41,18.65,18.16,18.51,2332,17.4584637558562,17.6860591551721,17.2213852149021,17.5532951722378,2459.10067462832,0.0,1.0
2023-05-30,18.555,19.5199,18.4105,19.4799,4000,17.5959693096095,18.5109976462758,17.4589379129381,18.4730650797231,4218.01144876213,0.0,1.0
2023-05-31,18.3,18.42,18.3,18.41,1723,17.3541491978364,17.4679468974944,17.3541491978364,17.4584637558562,1816.90843155429,0.0,1.0
2023-06-01,18.26,18.76,18.26,18.76,5074,17.3162166312838,17.7903737131919,17.3162166312838,17.7903737131919,5350.54752275474,0.0,1.0
2023-06-02,18.8,19.06,18.4,18.4,1665,17.8283062797445,18.0748679623367,17.448980614218,17.448980614218,1755.74726554723,0.0,1.0
2023-06-05,18.32,19.01,18.31,19.01,4409,17.3731154811127,18.0274522541459,17.3636323394746,18.0274522541459,4649.30311939806,0.0,1.0
2023-06-06,18.35,18.37,18.34,18.34,4891,17.4015649060272,17.4205311893035,17.3920817643891,17.3920817643891,5157.57349897389,0.0,1.0
2023-06-07,18.64,18.64,18.34,18.34,2828,17.6765760135339,17.6765760135339,17.3920817643891,17.3920817643891,2982.13409427482,0.0,1.0
2023-06-08,18.7236,18.7236,18.36,18.5,3215,17.7558550776289,17.7558550776289,17.4110480476654,17.5438120305996,3390.22670194257,0.0,1.0
2023-06-09,18.37,19.4499,18.35,19.4499,5556,17.4205311893035,18.4446156548086,17.4015649060272,18.4446156548086,5858.8179023306,0.0,1.0
2023-06-12,19.02,19.0599,16.47,16.91,6136,18.0369353957841,18.0747731309203,15.6187342780528,16.0359925101319,6470.42956240109,0.0,1.0
2023-06-13,19.0,19.12,18.76,19.1,3451,18.0179691125077,18.1317668121657,17.7903737131919,18.1128005288894,3639.08937741953,0.0,1.0
2023-06-14,18.86,18.95,18.42,18.95,2821,17.8852051295735,17.9705534043169,17.4679468974944,17.9705534043169,2974.75257423948,0.0,1.0
2023-06-15,19.38,19.38,18.595,18.64,10158,18.3783284947579,18.3783284947579,17.6339018761622,17.6765760135339,10711.6400741314,0.0,1.0
2023-06-16,18.7,19.71,18.7,19.16,19665,17.7334748633629,18.6912721688172,17.7334748633629,18.1696993787183,20736.7987849768,0.0,1.0
2023-06-20,18.85,19.21,18.32,18.32,12928,17.8757219879353,18.2171150869091,17.3731154811127,17.3731154811127,13632.6130023992,0.0,1.0
2023-06-21,18.57,19.5243,18.57,19.3,2544,17.6101940220668,18.5151702285966,17.6101940220668,18.3024633616526,2682.65528141271,0.0,1.0
2023-06-22,19.052,19.052,18.71,18.9,1474,18.0672814490262,18.0672814490262,17.742958005001,17.9231376961261,1554.33721886884,0.0,1.0
2023-06-23,18.85,19.05,18.6,19.05,4374,17.8757219879353,18.0653848206986,17.6386434469813,18.0653848206986,4612.39551922139,0.0,1.0
2023-06-26,18.93,19.05,18.452,19.05,4593,17.9515871210406,18.0653848206986,17.4982929507365,18.0653848206986,4843.33164604111,0.0,1.0
2023-06-27,19.04,19.11,18.6,18.72,7887,18.1981488036328,18.2650537624697,17.7776033480867,17.8922975632356,8251.85471447638,0.15,1.0
2023-06-28,19.0,19.26,18.9362,19.0,1822,18.1599173985832,18.4084215314059,18.098938307529,18.1599173985832,1906.28620385139,0.0,1.0
2023-06-29,19.0,19.25,18.48,18.93,17894,18.1599173985832,18.3988636801435,17.6629091329377,18.0930124397463,18721.7811919412,0.0,1.0
2023-06-30,19.11,19.5999,19.06,19.21,5143,18.2650537624697,18.7332928958153,18.2172645061576,18.3606322750938,5380.91654577811,0.0,1.0
2023-07-03,19.31,19.31,19.29,19.29,2229,18.4562107877179,18.4562107877179,18.4370950851931,18.4370950851931,2332.11413193456,0.0,1.0
2023-07-05,19.1,19.4,19.1,19.39,6869,18.2554959112073,18.5422314490797,18.2554959112073,18.5326735978172,7186.76176413569,0.0,1.0
2023-07-06,19.2,19.3,18.665,19.09,8572,18.3510744238314,18.4466529364555,17.8397293812924,18.2459380599449,8968.54299638538,0.0,1.0
2023-07-07,19.47,19.47,19.275,19.33,2172,18.6091364079165,18.6091364079165,18.4227583082995,18.4753264902428,2272.47729679761,0.0,1.0
2023-07-10,19.25,19.64,19.2,19.64,3700,18.3988636801435,18.7716198793775,18.3510744238314,18.7716198793775,3871.16298257418,0.0,1.0
2023-07-11,19.96,20.3812,19.43,19.43,4606,19.0774711197747,19.4800478149475,18.5709050028669,18.5709050028669,4819.07478317209,0.0,1.0
2023-07-12,20.15,20.1718,20.06,20.1718,1286,19.2590702937606,19.2799064095126,19.1730496323989,19.2799064095126,1345.49070151092,0.0,1.0
2023-07-13,20.24,20.24,19.815,19.815,794,19.3450909551223,19.3450909551223,18.9388822764698,18.9388822764698,830.730650855107,0.0,1.0
2023-07-14,19.97,20.32,19.7,19.7,1786,19.0870289710371,19.4215537652216,18.828966986952,18.828966986952,1868.62083429122,0.0,1.0
2023-07-17,20.03,20.2,19.97,19.97,2388,19.1443760786116,19.3068595500726,19.0870289710371,19.0870289710371,2498.46951415869,0.0,1.0
2023-07-18,20.16,20.16,19.5981,19.89,1523,19.268628145023,19.268628145023,18.731572482588,19.0105661609379,1593.45438444878,0.0,1.0
2023-07-19,20.14,20.14,19.96,19.96,764,19.2495124424982,19.2495124424982,19.0774711197747,19.0774711197747,799.342842888289,0.0,1.0
2023-07-20,19.625,19.625,19.625,19.625,882,18.7572831024839,18.7572831024839,18.7572831024839,18.7572831024839,922.801554224442,0.0,1.0
2023-07-21,20.07,20.27,20.04,20.04,1335,19.1826074836613,19.3737645089095,19.153933929874,19.153933929874,1396.75745452339,0.0,1.0
2023-07-24,20.24,20.3379,20.24,20.3379,1122,19.3450909551223,19.4386623189813,19.3450909551223,19.4386623189813,1173.90401795898,0.0,1.0
2023-07-25,19.7,20.24,19.675,20.24,4960,18.828966986952,19.3450909551223,18.805072358796,19.3450909551223,5189.45091718053,0.0,1.0
2023-07-26,19.68,19.75,19.5,19.75,2557,18.8098512844272,18.8767562432641,18.6378099617038,18.8767562432641,2675.28749903843,0.0,1.0
2023-07-27,19.75,19.9,18.6,18.965,6715,18.8767562432641,19.0201240122003,17.7776033480867,18.1264649191647,7025.63768323935,0.0,1.0
2023-07-28,19.125,19.96,19.125,19.96,6163,18.2793905393633,19.0774711197747,18.2793905393633,19.0774711197747,6448.10201664992,0.0,1.0
2023-07-31,19.57,19.66,19.3801,19.59,5835,18.7047149205407,18.7907355819024,18.5232113250675,18.7238306230655,6104.92864954603,0.0,1.0
2023-08-01,19.9999,20.1599,19.45,19.6265,8403,19.1156069463118,19.2685325665104,18.5900207053917,18.7587167801733,8791.72501150562,0.0,1.0
2023-08-02,20.03,20.09,19.36,19.79,10189,19.1443760786116,19.2017231861861,18.50400004403,18.9149876483137,10660.3458457969,0.0,1.0
2023-08-03,20.21,20.7199,19.57,20.01,13653,19.316417401335,19.8037722372054,18.7047149205407,19.1252603760868,14284.5914056988,0.0,1.0
2023-08-04,20.6,20.63,20.35,20.4,5891,19.6891736005691,19.7178471543564,19.4502273190088,19.4980165753209,6163.51922441744,0.0,1.0
2023-08-07,21.11,21.44,19.6,20.99,2682,20.1766240149521,20.4920331066117,18.7333884743279,20.0619297998032,2806.07003223351,0.0,1.0
2023-08-08,21.44,21.645,20.808,20.808,3506,20.4920331066117,20.6879690574912,19.8879769068273,19.8879769068273,3668.18849105544,0.0,1.0
2023-08-09,21.05,21.23,20.82,21.1468,2625,20.1192769073777,20.2913182301011,19.8994463283422,20.2117969075978,2746.43319709654,0.0,1.0
2023-08-10,21.2435,21.5,20.423,21.05,3078,20.3042213293053,20.5493802141862,19.5199996332244,20.1192769073777,3220.3890973955,0.0,1.0
2023-08-11,21.3372,21.3372,20.76,21.1,8295,20.3937783956341,20.3937783956341,19.8420992207677,20.1670661636897,8678.72890282511,0.0,1.0
2023-08-14,20.45,21.32,19.8955,21.32,9696,19.5458058316329,20.3773388914628,19.0158229791322,20.3773388914628,10144.5395348755,0.0,1.0
2023-08-15,20.01,20.797,18.5,20.71,30547,19.1252603760868,19.8774632704386,17.6820248354626,19.7943099644557,31960.1123320793,0.0,1.0
2023-08-16,20.46,20.6605,20.04,20.04,3084,19.5553636828954,19.7469986007067,19.153933929874,19.153933929874,3226.66665898885,0.0,1.0
2023-08-17,20.39,20.39,20.3,20.3,1346,19.4884587240585,19.4884587240585,19.4024380626968,19.4024380626968,1408.26631744455,0.0,1.0
2023-08-18,21.5,22.0,20.131,21.0313,16273,20.5493802141862,21.0272727773068,19.240910376362,20.101403725517,17025.7933014675,0.0,1.0
2023-08-21,23.585,24.9634,21.7518,22.0,69688,22.5421922023992,23.8596464204101,20.7900469089738,21.0272727773068,72911.7853863863,0.0,1.0
2023-08-22,20.9,23.01,20.01,23.01,56098,19.9759091384415,21.9926157548105,19.1252603760868,21.9926157548105,58693.1083774179,0.0,1.0
2023-08-23,21.93,22.275,20.78,20.78,9777,20.9603678184699,21.2901136870232,19.8612149232925,19.8612149232925,10229.2866163859,0.0,1.0
2023-08-24,22.27,22.37,21.62,21.97,8320,21.285334761392,21.3809132740161,20.6640744293352,20.9985992235196,8704.88540946409,0.0,1.0
2023-08-25,22.28,22.9,22.27,22.27,4893,21.2948926126544,21.8874793909239,21.285334761392,21.285334761392,5119.35147938796,0.0,1.0
2023-08-28,22.1,23.34,22.03,22.28,17807,21.1228512899309,22.3080248464701,21.0559463310941,21.2948926126544,18630.7565488375,0.0,1.0
2023-08-29,21.7743,22.1483,21.04,22.1,7583,20.8115520743142,21.1690157115284,20.1097190561153,21.1228512899309,7933.79159374594,0.0,1.0
2023-08-30,22.3,22.625,22.15,22.15,1687,21.3140083151792,21.6246384812076,21.170640546243,21.170640546243,1765.04106800071,0.0,1.0
2023-08-31,22.6,23.0,22.28,23.0,2375,21.6007438530516,21.983057903548,21.2948926126544,21.983057903548,2484.8681307064,0.0,1.0
2023-09-01,22.6,23.11,21.9516,21.9516,8931,21.6007438530516,22.0881942674346,20.9810127771968,20.9810127771968,9344.15043172161,0.0,1.0
2023-09-05,22.02,23.34,22.02,22.6,17571,21.0463884798317,22.3080248464701,21.0463884798317,21.6007438530516,18383.8391261651,0.0,1.0
2023-09-06,21.35,22.2,20.82,21.98,11872,20.40601244525,21.2184298025551,19.8994463283422,21.008157074782,12421.2018727353,0.0,1.0
2023-09-07,20.8,21.3567,20.39,21.19,8134,19.8803306258174,20.4124162055959,19.4884587240585,20.2530868250514,8510.28100006982,0.0,1.0
2023-09-08,19.825,20.7585,19.825,20.69,6824,18.9484401277322,19.8406655430784,18.9484401277322,19.7751942619308,7139.68005218545,0.0,1.0
2023-09-11,19.5,20.3,19.27,20.3,10648,18.6378099617038,19.4024380626968,18.4179793826683,19.4024380626968,11140.5793076891,0.0,1.0
2023-09-12,19.0,19.8,19.0,19.66,12562,18.1599173985832,18.9245454995761,18.1599173985832,18.7907355819024,13143.1214559721,0.0,1.0
2023-09-13,19.0,19.4555,18.8,19.05,5922,18.1599173985832,18.595277523586,17.9687603733349,18.2077066548952,6195.9532926498,0.0,1.0
2023-09-14,19.63,20.4908,18.445,18.74,11823,18.7620620281151,19.5848018647836,17.6294566535193,17.9114132657605,12369.9351197229,0.0,1.0
2023-09-15,18.7,20.6599,18.59,19.55,71019,17.8731818607108,19.746425129631,17.7680454968243,18.6855992180158,74304.3577998475,0.0,1.0
2023-09-18,19.68,19.69,19.12,19.21,22891,18.8098512844272,18.8194091356896,18.2746116137321,18.3606322750938,23949.9437389475,0.0,1.0
2023-09-19,19.91,20.2999,19.42,19.42,14963,19.0296818634627,19.4023424841841,18.5613471516045,18.5613471516045,15655.1923535831,0.0,1.0
2023-09-20,19.5,20.07,19.2596,20.07,13109,18.6378099617038,19.1826074836613,18.4080392173554,19.1826074836613,13715.4258212338,0.0,1.0
2023-09-21,20.39,20.4984,19.22,19.22,24231,19.4884587240585,19.592065831743,18.3701901263562,18.3701901263562,25351.9324947986,0.0,1.0
2023-09-22,20.2,20.75,20.11,20.29,9254,19.3068595500726,19.8325413695053,19.2208388887109,19.3928802114343,9682.09249749771,0.0,1.0
2023-09-25,20.27,20.915,20.0,20.03,16171,19.3737645089095,19.9902459153351,19.1157025248244,19.1443760786116,16919.0747543803,0.0,1.0
2023-09-26,20.285,20.77,19.985,20.24,17005,19.5314690547393,19.9984526629004,19.2426132146396,19.4881406787244,17661.0588805812,0.15,1.0
2023-09-27,19.73,20.325,19.73,19.94,13224,18.9970857505549,19.5699831667526,18.9970857505549,19.1992848386247,13734.1865708207,0.0,1.0
2023-09-28,20.21,20.5475,19.12,19.3975,30282,19.4592550947144,19.7842179148265,18.4097455423523,18.6769371944445,31450.2902100417,0.0,1.0
2023-09-29,20.76,20.76,20.0,20.22,7001,19.9888241348971,19.9888241348971,19.2570560066446,19.4688836227177,7271.10104221987,0.0,1.0
2023-10-02,20.11,20.7,19.87,20.7,4871,19.3629698146812,19.9310529668772,19.1318851426014,19.9310529668772,5058.92489310854,0.0,1.0
2023-10-03,20.1,20.2067,19.5801,20.14,8731,19.3533412866779,19.4560776804733,18.8527541157851,19.3918553986911,9067.84505065297,0.0,1.0
2023-10-04,20.06,20.6,20.01,20.01,2879,19.3148271746646,19.834767686844,19.266684534648,19.266684534648,2990.0728325312,0.0,1.0
2023-10-05,20.4,20.4525,20.0,20.07,13997,19.6421971267775,19.692746898795,19.2570560066446,19.3244557026679,14537.0091826813,0.0,1.0
2023-10-06,19.99,20.31,19.6,19.82,21464,19.2474274786413,19.5555403747476,18.8719148865117,19.0837425025848,22292.0886687912,0.0,1.0
2023-10-09,20.17,20.2,19.86,19.98,4228,19.4207409827011,19.4496265667111,19.1222566145981,19.237798950638,4391.11772696837,0.0,1.0
2023-10-10,19.815,20.15,19.614,20.15,2341,19.0789282385832,19.4014839266945,18.8853948257164,19.4014839266945,2431.31660331905,0.0,1.0
2023-10-11,19.81,20.161,19.81,20.161,1981,19.0741139745815,19.4120753074981,19.0741139745815,19.4120753074981,2057.42767670869,0.0,1.0
2023-10-12,19.61,19.94,19.53,19.76,6885,18.8815434145151,19.1992848386247,18.8045151904885,19.0259713345649,7150.62572142317,0.0,1.0
2023-10-13,19.98,20.02,19.6209,19.76,7939,19.237798950638,19.2763130626513,18.8920385100387,19.0259713345649,8245.28941211019,0.0,1.0
2023-10-16,20.3,20.35,19.91,19.91,5845,19.5459118467443,19.5940544867609,19.1703992546147,19.1703992546147,6070.50215565992,0.0,1.0
2023-10-17,20.22,20.8099,20.16,20.16,4430,19.4688836227177,20.0368704896337,19.4111124546978,19.4111124546978,4600.91095801086,0.0,1.0
2023-10-18,20.22,20.22,20.21,20.21,1342,19.4688836227177,19.4688836227177,19.4592550947144,19.4592550947144,1393.7748319753,0.0,1.0
2023-10-19,19.91,20.365,19.91,20.09,1585,19.1703992546147,19.6084972787659,19.1703992546147,19.3437127586745,1646.14985743729,0.0,1.0
2023-10-20,19.94,20.0171,19.7,20.0171,8685,19.1992848386247,19.2735207895303,18.968200166545,19.2735207895303,9020.070354475,0.0,1.0
2023-10-23,19.85,20.38,19.85,19.95,17553,19.1126280865948,19.6229400707709,19.1126280865948,19.208913366628,18230.2009133103,0.0,1.0
2023-10-24,20.01,20.3137,19.7374,20.0,14730,19.266684534648,19.5591029301089,19.0042108612774,19.2570560066446,15298.288580474,0.0,1.0
2023-10-25,20.1,20.27,19.8601,20.2684,8693,19.3533412866779,19.5170262627343,19.1223528998782,19.5154856982538,9028.37899728854,0.0,1.0
2023-10-26,20.18,20.3772,19.81,20.12,10878,19.4303695107044,19.6202440829299,19.0741139745815,19.3725983426845,11297.6770657431,0.0,1.0
2023-10-27,19.75,20.03,19.5526,19.83,6772,19.0163428065616,19.2859415906546,18.826275663776,19.0933710305881,7033.26614168159,0.0,1.0
2023-10-30,19.97,20.19,19.75,20.19,6984,19.2281704226347,19.4399980387078,19.0163428065616,19.4399980387078,7253.44517624102,0.0,1.0
2023-10-31,19.31,19.85,18.35,19.85,6200,18.5926875744154,19.1126280865948,17.6683488860964,19.1126280865948,6439.1981805118,0.0,1.0
2023-11-01,20.19,20.66,18.33,18.33,19102,19.4399980387078,19.8925388548639,17.6490918300898,17.6490918300898,19838.9618780865,0.0,1.0
2023-11-02,19.84,20.49,19.84,20.15,18171,19.1029995585915,19.7288538788074,19.1029995585915,19.4014839266945,18872.043570658,0.0,1.0
2023-11-03,18.7,19.87,18.64,19.87,10877,18.0053473662127,19.1318851426014,17.9475761981928,19.1318851426014,11296.6384853915,0.0,1.0
2023-11-06,17.44,18.78,17.44,18.53,11101,16.7921528377941,18.0823755902393,16.7921528377941,17.8416623901563,11529.2804841712,0.0,1.0
2023-11-07,16.28,17.35,16.28,17.35,15455,15.6752435894087,16.7054960857642,15.6752435894087,16.7054960857642,16051.2593354532,0.0,1.0
2023-11-08,16.01,16.66,16.01,16.66,8501,15.415273333319,16.041127653535,15.415273333319,16.041127653535,8828.97156976306,0.0,1.0
2023-11-09,15.955,16.25,15.67,15.95,12003,15.3623164293008,15.6463580053988,15.0879033812061,15.3575021652991,12466.0799614005,0.0,1.0
2023-11-10,16.39,16.79,15.72,16.14,8033,15.7811573974453,16.1662985175782,15.1360460212227,15.5404441973622,8342.91596516956,0.0,1.0
2023-11-13,16.5,16.78,16.18,16.46,13287,15.8870712054818,16.1566699895748,15.5789583093755,15.8485570934685,13799.6171329775,0.0,1.0
2023-11-14,17.1,17.62,16.35,16.35,7974,16.4647828856812,16.9654663418539,15.742643285432,15.742643285432,8281.63972441952,0.0,1.0
2023-11-15,17.56,17.99,16.83,16.83,19070,16.907695173834,17.3217218779768,16.2048126295915,16.2048126295915,19805.7273068323,0.0,1.0
2023-11-16,18.01,18.13,17.43,17.5,11686,17.3409789339835,17.4565212700234,16.7825243097908,16.8499240058141,12136.849989913,0.0,1.0
2023-11-17,18.5,19.13,17.9,18.04,11246,17.8127768061463,18.4193740703556,17.2350651259469,17.3698645179935,11679.874635167,0.0,1.0
2023-11-20,18.91,19.2599,18.695,18.91,6724,18.2075464542825,18.5444486491187,18.0005331022111,18.2075464542825,6983.41428480022,0.0,1.0
2023-11-21,18.4,18.95,18.4,18.95,7745,17.7164915261131,18.2460605662958,17.7164915261131,18.2460605662958,8043.80482388126,0.0,1.0
2023-11-22,17.26,17.98,17.26,17.4501,7760,16.6188393337343,17.3120933499735,16.6188393337343,16.8018776510775,8059.38352915672,0.0,1.0
2023-11-24,17.31,17.34,17.18,17.18,1803,16.6669819737509,16.6958675577609,16.5418111097077,16.5418111097077,1872.5603741069,0.0,1.0
2023-11-27,17.01,17.2968,17.01,17.2673,3808,16.3781261336513,16.6542723167865,16.3781261336513,16.6258681591767,3954.91397925627,0.0,1.0
2023-11-28,17.28,17.28,17.0,17.0,4799,16.638096389741,16.638096389741,16.3684976056479,16.3684976056479,4984.14710778646,0.0,1.0
2023-11-29,17.25,17.25,17.25,17.25,1472,16.609210805731,16.609210805731,16.609210805731,16.609210805731,1528.79027769571,0.0,1.0
2023-11-30,16.91,17.26,16.87,17.2,9844,16.281840853618,16.6188393337343,16.2433267416047,16.5610681657144,10223.7849820901,0.0,1.0
2023-12-01,18.55,18.7,16.7999,16.7999,9099,17.8609194461629,18.0053473662127,16.1758307603015,16.1758307603015,9450.04262007692,0.0,1.0
2023-12-04,18.71,18.8555,17.9838,17.9838,5579,18.0149758942161,18.1550709766644,17.3157521906148,17.3157521906148,5794.23978210891,0.0,1.0
2023-12-05,18.56,18.57,18.4,18.4,2545,17.8705479741662,17.8801765021695,17.7164915261131,17.7164915261131,2643.18699506493,0.0,1.0
2023-12-06,18.92,19.19,18.69,18.909,7807,18.2171749822858,18.4771452383755,17.9957188382094,18.2065836014822,8108.1968056864,0.0,1.0
2023-12-07,18.85,19.1,18.41,19.1,8604,18.1497752862626,18.3904884863456,17.7261200541164,18.3904884863456,8935.94534598765,0.0,1.0
2023-12-08,19.18,19.57,18.86,18.86,3912,18.4675167103722,18.8430293025018,18.1594038142659,18.1594038142659,4062.92633583261,0.0,1.0
2023-12-11,18.81,19.0,18.7,18.9,6005,18.1112611742493,18.2942032063124,18.0053473662127,18.1979179262792,6236.67501193118,0.0,1.0
2023-12-12,18.2,18.82,17.93,18.82,3629,17.5239209660466,18.1208897022526,17.2639507099569,18.1208897022526,3769.0080963028,0.0,1.0
2023-12-13,17.43,18.75,17.38,18.75,6756,16.7825243097908,18.0534900062293,16.7343816697742,18.0534900062293,7016.64885605447,0.0,1.0
2023-12-14,17.66,18.3,17.51,17.51,13590,17.0039804538672,17.6202062460798,16.8595525338174,16.8595525338174,14114.3069795412,0.0,1.0
2023-12-15,17.1,17.66,17.0,17.11,26102,16.4647828856812,17.0039804538672,16.3684976056479,16.4744114136845,27109.0243399546,0.0,1.0
2023-12-18,17.2,18.005,17.1,17.1,27219,16.5610681657144,17.3361646699818,16.4647828856812,16.4647828856812,28269.1185927985,0.0,1.0
2023-12-19,17.55,17.715,17.2,17.2,14422,16.8980666458307,17.0569373578855,16.5610681657144,16.5610681657144,14978.4058321518,0.0,1.0
2023-12-20,17.79,18.45,17.4999,17.5,36952,17.1291513179104,17.7646341661297,16.849827720534,16.8499240058141,38377.6211558503,0.0,1.0
2023-12-21,17.82,18.44,17.36,17.7,24623,17.1580369019204,17.7550056381264,16.7151246137675,17.0424945658805,25572.9639997971,0.0,1.0
2023-12-22,18.56,18.68,17.85,18.0967,21438,17.8705479741662,17.9860903102061,17.1869224859303,17.4244582717723,22265.0855796471,0.0,1.0
2023-12-26,19.12,19.303,18.3,18.3,9593,18.4097455423523,18.5859476048131,17.6202062460798,17.6202062460798,9963.10131381446,0.0,1.0
2023-12-27,19.15,19.69,18.93,18.93,11864,18.5830590464121,19.107072199679,18.3695722061922,18.3695722061922,12225.952650345,0.15,1.0
2023-12-28,18.71,20.1252,18.46,19.25,12768,18.1560853659723,19.5293879854231,17.9134866839043,18.6800985192393,13157.5323195891,0.0,1.0
2023-12-29,18.85,19.01,18.54,18.59,6658,18.2919406279304,18.447203784454,17.991118262166,18.0396379985797,6861.1254843221,0.0,1.0
2024-01-02,18.66,19.0,18.35,18.45,5829,18.1075656295587,18.4374998371712,17.8067432637943,17.9037827366215,6006.83395135378,0.0,1.0
2024-01-03,19.0,19.8,18.7561,18.85,22801,18.4374998371712,19.213815619789,18.2008205629457,18.2919406279304,23496.6239363215,0.0,1.0
2024-01-04,18.8,19.509,18.37,19.25,15881,18.2434208915168,18.9314307538618,17.8261511583598,18.6800985192393,16365.5052292759,0.0,1.0
2024-01-05,18.33,18.9,18.04,18.6,12675,17.7873353692289,18.340460364344,17.50592089803,18.0493419458624,13061.6950306072,0.0,1.0
2024-01-08,18.1,18.58,18.1,18.58,6133,17.5641445817263,18.0299340512969,17.5641445817263,18.0299340512969,6320.10853039161,0.0,1.0
2024-01-09,18.15,18.28,17.55,18.14,8889,17.6126643181399,17.7388156328153,17.0304274811766,17.6029603708572,9160.18991140569,0.0,1.0
2024-01-10,18.36,18.36,17.78,18.34,4859,17.8164472110771,17.8164472110771,17.2536182686792,17.7970393165116,5007.24072218699,0.0,1.0
2024-01-11,18.02,18.53,18.0,18.44,11830,17.4865130034645,17.9814143148833,17.4671051088991,17.8940787893388,12190.9153619,0.0,1.0
2024-01-12,23.28,23.42,21.15,21.88,113202,22.5907892741761,22.7266445361342,20.5238485029564,21.2322366545951,116655.621369215,0.0,1.0
2024-01-16,23.995,24.65,23.24,23.35,56648,23.2846215048907,23.920230051909,22.5519734850452,22.6587169051552,58376.2445833401,0.0,1.0
2024-01-17,24.5,24.65,23.91,24.24,68284,23.7746708426682,23.920230051909,23.2021379529876,23.5223682133174,70367.2412994066,0.0,1.0
2024-01-18,27.48,27.48,25.0991,26.52,66304,26.6664471329193,26.6664471329193,24.356034324376,25.734868193778,68326.8345017259,0.0,1.0
2024-01-19,28.8,29.355,26.27,27.75,80655,27.9473681742385,28.4859372484296,25.4922695117099,26.9284537095527,83115.661750976,0.0,1.0
2024-01-22,29.36,30.99,28.655,30.99,36473,28.4907892220709,30.0725326291546,27.8066609386391,30.0725326291546,37585.7359251547,0.0,1.0
2024-01-23,27.0,29.04,26.75,29.04,40683,26.2006576633486,28.1802629090238,25.9580589812806,28.1802629090238,41924.1766414352,0.0,1.0
2024-01-24,26.98,27.98,26.25,26.76,39583,26.1812497687832,27.1516444970553,25.4728616171445,25.9677629285633,40790.6173093903,0.0,1.0
2024-01-25,28.35,28.41,27.32,27.32,20073,27.510690546516,27.5689142302124,26.5111839763957,26.5111839763957,20685.3967928503,0.0,1.0
2024-01-26,28.78,28.99,27.8,28.62,18922,27.9279602796731,28.1317431726102,26.9769734459663,27.7726971231495,19499.281528138,0.0,1.0
2024-01-29,28.9,28.99,28.24,28.88,25220,28.0444076470657,28.1317431726102,27.4039471264061,28.0249997525003,25989.4239583363,0.0,1.0
2024-01-30,28.17,28.64,27.69,28.64,6974,27.336019495427,27.792105017715,26.8702300258564,27.792105017715,7186.76616516407,0.0,1.0
2024-01-31,28.53,28.79,27.77,28.05,23530,27.685361597605,27.9376642269558,26.9478616041182,27.2195721280344,24247.864620922,0.0,1.0
2024-02-01,28.09,28.6,27.85,28.6,17015,27.2583879171653,27.7532892285841,27.02549318238,27.7532892285841,17534.1018497657,0.0,1.0
2024-02-02,28.2,28.31,26.62,28.31,22737,27.3651313372752,27.4718747573852,25.8319076666052,27.4718747573852,23430.6713933661,0.0,1.0
2024-02-05,27.8,28.395,27.59,28.12,20308,26.9769734459663,27.5543583092883,26.7731905530292,27.2874997590134,20927.5662865145,0.0,1.0
2024-02-06,29.98,30.7,27.78,28.2,84857,29.0924339535997,29.7911181579556,26.9575655514009,27.3651313372752,87445.8583993871,0.0,1.0
2024-02-07,31.65,32.985,29.25,30.45,32748,30.7129931498142,32.0084701120576,28.384045801961,29.5485194758876,33747.0918234575,0.0,1.0
2024-02-08,32.5,32.8926,31.51,32.0,40616,31.5378286688455,31.9188056391652,30.5771378878561,31.0526313047095,41855.1325730289,0.0,1.0
2024-02-09,34.29,34.53,32.0001,32.89,34633,33.2748352324527,33.5077299672381,31.0527283441823,31.9162826128717,35689.6003151888,0.0,1.0
2024-02-12,33.9,34.86,33.0753,34.29,47991,32.8963812884266,33.8279602275679,32.0960967560205,33.2748352324527,49455.1326401474,0.0,1.0
2024-02-13,33.75,33.9833,32.17,33.9,26191,32.7508220791858,32.9772151692917,31.2175984085157,32.8963812884266,26990.0476959867,0.0,1.0
2024-02-14,33.99,34.54,32.0,33.56,34395,32.9837168139711,33.5174339145208,31.0526313047095,32.5664470808141,35444.3392960736,0.0,1.0
2024-02-15,33.7,34.0,33.1601,33.98,25904,32.7023023427722,32.9934207612538,32.178386228978,32.9740128666884,26694.2917611714,0.0,1.0
2024-02-16,33.39,34.4599,32.98,33.61,46552,32.4014799770078,33.4397052967862,32.0036181384162,32.6149668172277,47972.230932136,0.0,1.0
2024-02-20,34.39,34.77,32.7526,33.29,41852,33.37187470528,33.7406247020234,31.7829503772071,32.3044405041806,43128.8410588537,0.0,1.0
2024-02-21,33.78,34.44,33.23,34.0,22040,32.7799339210339,33.4203944416936,32.2462168204842,32.9934207612538,22712.4069802432,0.0,1.0
2024-02-22,33.35,34.27,33.0147,34.27,11184,32.3626641878769,33.2554273378873,32.0372908354872,33.2554273378873,11525.2068814446,0.0,1.0
2024-02-23,33.76,33.8499,32.9102,33.35,21266,32.7605260264685,32.8477645125402,31.9358845863828,32.3626641878769,21914.7934138771,0.0,1.0
2024-02-26,33.99,34.435,33.24,33.68,42795,32.9837168139711,33.4155424680522,32.255920767767,32.6828944482067,44100.6105589612,0.0,1.0
2024-02-27,34.88,35.23,33.3101,33.7,24020,33.8473681221333,34.1870062770286,32.3239454382188,32.7023023427722,24752.8137779238,0.0,1.0
2024-02-28,33.9,35.3599,33.595,34.81,29701,32.8963812884266,34.3130605522311,32.6004108963036,33.7794404911543,30607.1324736933,0.0,1.0
2024-02-29,34.85,35.49,33.66,33.76,29275,33.8182562802851,34.4393089063793,32.6634865536413,32.7605260264685,30168.135859647,0.0,1.0
2024-03-01,35.5,35.94,35.1,35.22,20794,34.4490128536621,34.8759865341018,34.0608549623532,34.1773023297458,21428.3934095815,0.0,1.0
2024-03-04,35.73,36.2742,34.1,35.06,24202,34.6722036411647,35.2002924522904,33.090460234081,34.0220391732223,24940.366321953,0.0,1.0
2024-03-05,35.97,36.26,34.28,35.71,40786,34.90509837595,35.1865128471489,33.26513128517,34.6527957465992,42030.3190152539,0.0,1.0
2024-03-06,36.57,37.975,35.65,36.26,40968,35.4873352129133,36.8507398061357,34.5945720629029,35.1865128471489,42217.8715592832,0.0,1.0
2024-03-07,35.08,36.275,34.56,36.16,23145,34.0414470677878,35.201068768073,33.5368418090862,35.0894733743217,23851.1188547063,0.0,1.0
2024-03-08,36.1,36.4899,35.289,35.51,24663,35.0312496906254,35.4096065951787,34.2442595659966,34.4587168009448,25415.4307329281,0.0,1.0
2024-03-11,34.7,35.91,34.57,35.91,18665,33.6726970710443,34.8468746922536,33.5465457563689,34.8468746922536,19234.440847833,0.0,1.0
2024-03-12,34.2,35.63,33.43,34.93,21908,33.1874997069082,34.5751641683374,32.4402957661387,33.8958878585469,22576.3798603978,0.0,1.0
2024-03-13,34.62,35.105,33.6276,33.69,19683,33.5950654927825,34.0657069359945,32.6320457644453,32.6925983954894,20283.4984842163,0.0,1.0
2024-03-14,34.37,34.83,33.661,34.7,15695,33.3524668107145,33.7988483857197,32.6644569483695,33.6726970710443,16173.830651312,0.0,1.0
2024-03-15,34.0,35.27,34.0,34.5,48621,32.9934207612538,34.2258220661595,32.9934207612538,33.4786181253899,50104.352984864,0.0,1.0
2024-03-18,32.6,34.555,32.6,34.0,29200,31.6348681416728,33.5319898354449,31.6348681416728,32.9934207612538,30090.8477233711,0.0,1.0
2024-03-19,33.51,33.58,31.37,32.45,30541,32.5179273444004,32.5858549753795,30.441282625898,31.4893089324319,31472.7595999822,0.0,1.0
2024-03-20,33.99,34.015,33.53,33.88,38037,32.9837168139711,33.0079766821779,32.5373352389659,32.8769733938611,39197.4511936256,0.0,1.0
2024-03-21,34.9,34.965,34.01,34.3,24845,33.8667760166988,33.9298516740364,33.0031247085365,33.2845391797355,25602.9832769574,0.0,1.0
2024-03-22,35.55,35.97,34.705,34.82,32115,34.4975325900757,34.90509837595,33.6775490446857,33.789144438437,33094.7799532898,0.0,1.0
2024-03-25,35.68,36.575,34.4101,35.15,39343,34.7692431139919,35.6413976147492,33.5317581972189,34.2527717336551,40373.5633645444,0.15,1.0
2024-03-26,36.62,37.72,35.65,35.83,28563,35.6852489583627,36.7571706911372,34.7400088849162,34.9154142593702,29311.1885311614,0.0,1.0
2024-03-27,37.43,38.395,36.58,36.67,33329,36.4745731434057,37.4149408453396,35.6462699862619,35.7339726734889,34202.0306884808,0.0,1.0
2024-03-28,37.3,38.32,36.84,37.23,16331,36.3478914840778,37.3418552726505,35.8996333049176,36.2796782829013,16758.7795365472,0.0,1.0
2024-04-01,38.69,38.69,36.85,36.93,25056,37.7024107645837,37.7024107645837,35.9093780479429,35.9873359921446,25712.3250301712,0.0,1.0
2024-04-02,41.31,41.64,38.0016,38.69,67323,40.2555334371918,40.5771099570242,37.0315826547274,37.7024107645837,69086.4806036963,0.0,1.0
2024-04-03,40.055,40.99,38.82,40.74,24333,39.0325681875265,39.9437016603847,37.8290924239116,39.7000830847542,24970.3865325333,0.0,1.0
2024-04-04,39.92,41.3481,39.1,40.45,40879,38.901014156686,40.2926609081179,38.1019452286178,39.4174855370227,41949.7978491526,0.0,1.0
2024-04-05,40.44,41.12,39.89,40.21,23647,39.4077407939975,40.0703833197126,38.8717799276103,39.1836117044174,24266.4172249544,0.0,1.0
2024-04-08,38.91,40.15,38.91,40.15,30395,37.9167951111386,39.1251432462661,37.9167951111386,39.1251432462661,31191.1765362409,0.0,1.0
2024-04-09,38.89,39.91,37.9,38.91,27833,37.8973056250881,38.8912694136608,36.9325760655911,37.9167951111386,28562.0666732421,0.0,1.0
2024-04-10,38.52,39.19,38.18,38.76,18850,37.5367501331549,38.1896479158448,37.2054288702974,37.7706239657602,19343.7630435316,0.0,1.0
2024-04-11,38.23,38.8,37.905,38.21,20178,37.2541525854235,37.8096029378611,36.9374484371038,37.234663099373,20706.549108349,0.0,1.0
2024-04-12,37.99,38.02,37.4,38.01,17128,37.0202787528182,37.0495129818938,36.4453389143301,37.0397682388686,17576.6564143028,0.0,1.0
2024-04-15,38.48,38.64,37.395,37.51,18082,37.497771161054,37.6536870494576,36.4404665428174,36.5525310876075,18555.6458012275,0.0,1.0
2024-04-16,38.55,38.89,37.57,38.06,22886,37.5659843622306,37.8973056250881,36.6109995457588,37.0884919539947,23485.4833429317,0.0,1.0
2024-04-17,37.48,38.97,37.48,38.84,12940,36.5232968585318,37.9752635692899,36.5232968585318,37.848581909962,13278.9545773633,0.0,1.0
2024-04-18,37.42,37.935,36.37,37.835,12352,36.4648284003805,36.9666826661794,35.4416303827322,36.8692352359272,12675.5523137242,0.0,1.0
2024-04-19,37.49,37.759,36.97,37.395,12300,36.5330416015571,36.7951751889355,36.0263149642455,36.4404665428174,12622.1902087765,0.0,1.0
2024-04-22,37.98,38.84,37.46,37.51,23908,37.0105340097929,37.848581909962,36.5038073724814,36.5525310876075,24534.2539440187,0.0,1.0
2024-04-23,38.72,39.21,38.03,38.675,17659,37.7316449936594,38.2091374018952,37.059257724919,37.6877936500458,18121.5656013646,0.0,1.0
2024-04-24,38.87,39.32,38.175,38.97,14705,37.8778161390377,38.3163295751727,37.2005564987847,37.9752635692899,15090.1875626064,0.0,1.0
2024-04-25,38.63,38.931,38.11,38.83,13028,37.6439423064324,37.9372590714915,37.1372156691208,37.8388371669368,13369.259678044,0.0,1.0
2024-04-26,37.61,38.785,37.355,38.35,18120,36.6499785178597,37.7949858233233,36.4014875707166,37.3710895017261,18594.6411856123,0.0,1.0
2024-04-29,39.03,39.2,37.0654,37.8,20675,38.0337320274412,38.19939265887,36.1192798127061,36.8351286353389,21216.5676883297,0.0,1.0
2024-04-30,32.96,38.5,32.5,38.5,36252,32.1186730111315,37.5172606471045,31.6704148319713,37.5172606471045,37201.5967031356,0.0,1.0
2024-05-01,35.85,35.89,32.45,33.1,24955,34.9349037454207,34.9738827175215,31.6216911168452,32.2550994134846,25608.6794032535,0.0,1.0
2024-05-02,37.32,37.695,35.43,35.9,31140,36.3673809701283,36.7328088335741,34.5256245383613,34.9836274605468,31955.6913090489,0.0,1.0
2024-05-03,37.53,38.215,37.53,37.9,10302,36.5720205736579,37.2395354708856,36.5720205736579,36.9325760655911,10571.8539455948,0.0,1.0
2024-05-06,37.09,39.485,35.31,37.94,25857,36.1432518805482,38.4771178350888,34.4086876220587,36.971555037692,26534.3066852305,0.0,1.0
2024-05-07,35.1,37.3284,35.1,37.0,15625,34.204048018529,36.3755665542695,34.204048018529,36.0555491933212,16034.2863424499,0.0,1.0
2024-05-08,36.41,36.41,35.11,35.11,13181,35.4806093548331,35.4806093548331,34.2137927615542,34.2137927615542,13526.2674099092,0.0,1.0
2024-05-09,35.1,35.99,34.85,35.99,13240,34.204048018529,35.0713301477738,33.9604294428985,35.0713301477738,13586.8128751383,0.0,1.0
2024-05-10,34.7,36.1399,34.7,35.1,7553,33.8142582975201,35.2174038457218,33.8142582975201,34.204048018529,7750.84574364955,0.0,1.0
2024-05-13,33.83,35.45,33.83,34.71,15762,32.9664656543258,34.5451140244118,32.9664656543258,33.8240030405453,16174.8749651005,0.0,1.0
2024-05-14,34.05,34.3,33.32,33.97,9178,33.1808500008807,33.4244685765113,32.4694837600395,33.1028920566789,9418.41152326433,0.0,1.0
2024-05-15,35.33,35.33,34.31,34.84,18539,34.4281771081091,34.4281771081091,33.4342133195365,33.9506846998732,19024.6166081714,0.0,1.0
2024-05-16,35.71,36.07,33.92,33.92,9386,34.7984773430675,35.1492880919755,33.0541683415528,33.0541683415528,9631.85994305503,0.0,1.0
2024-05-17,35.5,36.185,35.38,35.38,7658,34.5938377395379,35.2613526367656,34.4769008232352,34.4769008232352,7858.5961478708,0.0,1.0
2024-05-20,33.56,36.0,33.56,35.13,32502,32.7033575926448,35.081074890799,32.7033575926448,34.2332822476047,33353.3679809476,0.0,1.0
2024-05-21,35.7,35.7,33.76,33.76,20898,34.7887326000423,34.7887326000423,32.8982524531493,32.8982524531493,21445.4090230092,0.0,1.0
2024-05-22,36.21,36.685,36.04,36.19,12832,35.2857144943286,35.7485897880267,35.1200538628999,35.2662250082782,13168.1255901643,0.0,1.0
2024-05-23,35.08,36.07,34.585,35.43,32092,34.1845585324786,35.1492880919755,33.7021937527301,34.5256245383613,32932.6283073217,0.0,1.0
2024-05-24,34.15,35.3,33.81,35.03,20394,33.2782974311329,34.3989428790334,32.9469761682754,34.1358348173525,20928.2070827471,0.0,1.0
2024-05-28,33.91,34.59,32.59,33.93,36889,33.0444235985276,33.7070661242427,31.7581175191983,33.063913084578,37855.2824887446,0.0,1.0
2024-05-29,36.37,36.37,32.96,33.63,37041,35.4416303827322,35.4416303827322,32.1186730111315,32.7715707938214,38011.2640262839,0.0,1.0
2024-05-30,37.5,37.97,35.925,36.08,31257,36.5427863445823,37.0007892667677,35.0079893181098,35.1590328350008,32075.7560451812,0.0,1.0
2024-05-31,35.8,37.51,35.635,37.51,27648,34.8861800302945,36.5525310876075,34.7253917703784,36.5525310876075,28372.2207229475,0.0,1.0
2024-06-03,36.34,36.715,34.505,35.86,29672,35.4123961536565,35.7778240171024,33.6242358085283,34.9446484884459,30449.2380386031,0.0,1.0
2024-06-04,36.66,36.66,35.215,35.75,24417,35.7242279304636,35.7242279304636,34.3161125633191,34.8374563151684,25056.5868559104,0.0,1.0
2024-06-05,36.49,37.2,35.52,37.2,26939,35.5585672990349,36.2504440538256,34.6133272255883,36.2504440538256,27644.6489458725,0.0,1.0
2024-06-06,35.18,36.63,35.02,36.04,21068,34.2820059627308,35.694993701388,34.1260900743272,35.1200538628999,21619.862058415,0.0,1.0
2024-06-07,35.1,35.83,34.75,35.25,9546,34.204048018529,34.9154142593702,33.8629820126462,34.3502191639073,9796.05103520171,0.0,1.0
2024-06-10,34.5,35.405,34.0,35.31,15795,33.6193634370157,34.5012626807983,33.1321262857546,34.4086876220587,16208.7393778557,0.0,1.0
2024-06-11,32.69,34.58,32.175,34.58,27445,31.8555649494505,33.6973213812175,31.3537106836516,33.6973213812175,28163.9032747864,0.0,1.0
2024-06-12,31.54,34.185,30.68,33.05,53890,30.73491950155,33.3124040317212,29.8968716013809,32.2063756983585,55301.612223656,0.0,1.0
2024-06-13,32.19,32.24,30.5039,30.5039,28688,31.3683277981894,31.4170515133155,29.7252666767068,29.7252666767068,29439.462821901,0.0,1.0
2024-06-14,32.2,33.26,30.895,32.22,35991,31.3780725412146,32.4110153018882,30.1063835764232,31.3975620272651,36933.7599840714,0.0,1.0
2024-06-17,34.45,34.795,32.19,32.2,49857,33.5706397218896,33.9068333562597,31.3683277981894,31.3780725412146,51162.9705072335,0.0,1.0
2024-06-18,33.3,35.2,33.3,34.06,20902,32.4499942739891,34.3014954487812,32.4499942739891,33.1905947439059,21449.5138003128,0.0,1.0
2024-06-20,31.28,33.29,31.22,32.93,26629,30.4815561828942,32.4402495309638,30.4230877247429,32.0894387820558,27326.5287048383,0.0,1.0
2024-06-21,31.99,32.26,30.95,31.29,32364,31.173432937685,31.436540999366,30.1599796630619,30.4913009259194,33211.7531639711,0.0,1.0
2024-06-24,30.73,32.15,30.1,32.15,38577,29.945595316507,31.3293488260885,29.331676505918,31.3293488260885,39587.4985108922,0.0,1.0
2024-06-25,30.33,31.895,29.98,30.45,55252,29.5558055954981,31.0808578789454,29.2147395896154,29.6727425118008,56699.2888955547,0.0,1.0
2024-06-26,30.61,31.305,28.805,29.74,61933,29.9748295455827,30.6554080014527,28.2072840594743,29.1228824137742,63245.3681552085,0.15,1.0
2024-06-27,30.61,31.04,29.355,30.18,60773,29.9748295455827,30.395906863603,28.7458713267096,29.5537522275624,62060.7876075192,0.0,1.0
2024-06-28,31.06,32.95,30.43,30.83,646437,30.4154918551388,32.2662735552744,29.7985646217602,30.1902644524768,660135.082333304,0.0,1.0
2024-07-01,32.91,32.97,30.45,31.13,45582,32.2271035722028,32.2858585468102,29.8181496132961,30.4840393255142,46547.8883834258,0.0,1.0
2024-07-02,29.61,32.57,29.61,32.57,41861,28.9955799687914,31.8941587160937,28.9955799687914,31.8941587160937,42748.0399196742,0.0,1.0
2024-07-03,31.08,31.1,29.22,29.4,16886,30.4350768466746,30.4546618382104,28.6136726338427,28.7899375576652,17243.816489898,0.0,1.0
2024-07-05,29.12,31.08,28.99,30.71,39925,28.5157476761636,30.4350768466746,28.3884452311807,30.0727545032618,40771.0158331859,0.0,1.0
2024-07-08,32.94,32.97,29.12,29.36,73877,32.2564810595065,32.2858585468102,28.5157476761636,28.7507675745935,75442.4630358991,0.0,1.0
2024-07-09,32.51,33.98,32.3,32.84,47357,31.8354037414862,33.2749006193695,31.62976133036,32.1585561018274,48360.500859416,0.0,1.0
2024-07-10,31.5,33.12,31.5,32.38,34046,30.846361668927,32.4327459833289,30.846361668927,31.7081012965033,34767.4390746812,0.0,1.0
2024-07-11,33.72,33.83,31.55,31.81,41903,33.0202957294037,33.1280131828508,30.8953241477665,31.1499290377323,42790.9299050217,0.0,1.0
2024-07-12,34.44,34.805,33.0,33.99,29418,33.7253554246935,34.0827815202223,32.315236034114,33.2846931151374,30041.3711654518,0.0,1.0
2024-07-15,36.0,36.725,33.97,34.94,42619,35.252984764488,35.9629407076617,33.2651081236016,34.2149802130892,43522.1020361815,0.0,1.0
2024-07-16,37.1,37.33,36.02,36.09,29640,36.3301592989584,36.5553867016204,35.2725697560238,35.3411172263992,30268.0753737165,0.0,1.0
2024-07-17,37.19,37.47,35.5134,37.1,39683,36.4182917608696,36.6924816423712,34.7764819204213,36.3301592989584,40523.8878223749,0.0,1.0
2024-07-18,36.64,37.48,36.13,36.78,17999,35.8797044936344,36.7022741381391,35.3802872094708,36.0167994343852,18380.4011016033,0.0,1.0
2024-07-19,36.39,37.58,36.26,36.71,18194,35.6348920994366,36.8001990958183,35.5075896544537,35.9482519640098,18579.5331764304,0.0,1.0
2024-07-22,36.9,36.9,35.36,36.41,16873,36.1343093836002,36.1343093836002,34.6262650353415,35.6544770909724,17230.5410182428,0.0,1.0
2024-07-23,37.92,38.325,35.33,36.22,32529,37.1331439519273,37.5297400305278,34.5968875480378,35.4684196713821,33218.2936515393,0.0,1.0
2024-07-24,36.69,38.3,36.69,37.79,22631,35.928666972474,37.505258791108,35.928666972474,37.0058415069445,23110.553771342,0.0,1.0
2024-07-25,37.85,38.4,37.36,37.78,22397,37.0645964815519,37.6031837487872,36.5847641889242,36.9960490111765,22871.5952815495,0.0,1.0
2024-07-26,38.45,38.95,37.8,38.3,17462,37.6521462276267,38.1417710160224,37.0156340027124,37.505258791108,17832.0220032334,0.0,1.0
2024-07-29,37.4,38.313,36.81,38.13,22097,36.6239341719958,37.5179890356063,36.046176921689,37.3387863630535,22565.238243354,0.0,1.0
2024-07-30,37.74,37.79,37.08,37.17,17716,36.9568790281049,37.0058415069445,36.3105743074226,36.3987067693338,18091.4042955722,0.0,1.0
2024-07-31,37.95,38.5,35.16,37.33,26694,37.1625214392311,37.7011087064663,34.4304151199832,36.5553867016204,27259.6492586365,0.0,1.0
2024-08-01,36.52,38.42,35.1,38.34,17848,35.7621945444195,37.622768740323,34.3716601453758,37.5444287741797,18226.2013923782,0.0,1.0
2024-08-02,35.4,35.54,33.65,35.19,13553,34.6654350184132,34.802529959164,32.9517482590283,34.459792607287,13840.1897955458,0.0,1.0
2024-08-05,33.7,34.63,32.77,34.63,19333,33.0007107378679,33.9114128442838,32.090008631452,33.9114128442838,19742.668731446,0.0,1.0
2024-08-06,33.91,34.47,33.39,34.04,13228,33.2063531489941,33.7547329119972,32.6971433690626,33.333655593977,13508.3030041674,0.0,1.0
2024-08-07,33.21,34.48,33.09,33.94,11936,32.5208784452402,33.7645254077651,32.4033684960252,33.2357306362978,12188.925359672,0.0,1.0
2024-08-08,34.45,34.66,33.9,33.905,10995,33.7351479204614,33.9407903315876,33.1965606532262,33.2014569011101,11227.9854498655,0.0,1.0
2024-08-09,34.94,35.4,33.56,34.565,25860,34.2149802130892,34.6654350184132,32.8636157971171,33.8477616217924,26407.976692453,0.0,1.0
2024-08-12,34.43,35.5197,33.43,35.37,14029,33.7155629289256,34.7826511927551,32.7363133521342,34.6360575311094,14326.2762961494,0.0,1.0
2024-08-13,36.1,36.15,34.43,34.43,11034,35.3509097221671,35.3998722010067,33.7155629289256,33.7155629289256,11267.8118648309,0.0,1.0
2024-08-14,35.12,37.12,35.06,36.51,14736,34.3912451369116,36.3497442904943,34.3324901623041,35.7524020486515,15048.2577161635,0.0,1.0
2024-08-15,35.62,37.1996,35.3201,35.87,20850,34.8808699253073,36.4276925568068,34.5871929772275,35.1256823195051,21291.814154588,0.0,1.0
2024-08-16,36.4,37.4868,35.57,35.58,34476,35.6446845952045,36.7089330352613,34.8319074464677,34.8416999422356,35206.5508294281,0.0,1.0
2024-08-19,38.9,39.01,35.46,36.51,34830,38.0928085371828,38.2005259906299,34.7241899930207,35.7524020486515,35568.0521344988,0.0,1.0
2024-08-20,38.02,40.0,36.2787,39.73,26353,37.2310689096065,39.1699830716533,35.5259016215397,38.9055856859196,26911.423425221,0.0,1.0
2024-08-21,41.1,41.1,37.8,38.89,35074,40.2471576061238,40.2471576061238,37.0156340027124,38.0830160414149,35817.2225255645,0.0,1.0
2024-08-22,41.2,41.9999,40.49,40.49,24299,40.3450825638029,41.1283843002783,39.6498153642811,39.6498153642811,24813.8989037091,0.0,1.0
2024-08-23,41.83,42.74,40.0001,41.5,82313,40.9620097971814,41.8531269120616,39.170080996611,40.6388574368403,84057.222949957,0.0,1.0
2024-08-26,41.49,43.6,40.04,42.51,75980,40.6290649410724,42.6952815481021,39.209153054725,41.6278995093995,77590.0258736497,0.0,1.0
2024-08-27,41.22,41.5,40.5,41.44,22203,40.3646675553387,40.6388574368403,39.659607860049,40.5801024622328,22673.4843968498,0.0,1.0
2024-08-28,41.48,41.8,41.084,41.29,24098,40.6192724453045,40.9326323098777,40.2314896128951,40.4332150257141,24608.639688118,0.0,1.0
2024-08-29,41.41,41.5,40.93,41.5,19422,40.5507249749291,40.6388574368403,40.0806851780692,40.6388574368403,19833.5546527774,0.0,1.0
2024-08-30,41.38,41.5,40.425,41.5,17897,40.5213474876253,40.6388574368403,39.5861641417896,40.6388574368403,18276.2397086169,0.0,1.0
2024-09-03,40.07,41.38,39.48,41.38,19193,39.2385305420287,40.5213474876253,38.6607732917218,40.5213474876253,19599.7021136215,0.0,1.0
2024-09-04,39.99,39.99,39.06,39.45,15696,39.1601905758854,39.1601905758854,38.2494884694694,38.6313958044181,16028.6002383891,0.0,1.0
2024-09-05,40.48,40.86,39.71,39.83,8705,39.6400228685131,40.0121377076938,38.8860006943838,39.0035106435988,8889.46005830641,0.0,1.0
2024-09-06,39.02,40.57,38.99,40.57,24723,38.2103184863978,39.7281553304244,38.1809409990941,39.7281553304244,25246.883517692,0.0,1.0
2024-09-09,39.12,40.02,39.05,39.05,17854,38.3082434440769,39.1895680631891,38.2396959737015,38.2396959737015,18232.3285331422,0.0,1.0
2024-09-10,39.8,39.81,38.54,39.53,23418,38.974133156295,38.983925652063,37.740278689538,38.7097357705614,23914.2304015416,0.0,1.0
2024-09-11,39.84,39.85,38.815,39.85,10601,39.0133031393667,39.0230956351346,38.0095723231556,39.0230956351346,10825.636539702,0.0,1.0
2024-09-12,41.09,41.69,39.9,39.9,12373,40.2373651103559,40.8249148564307,39.0720581139742,39.0720581139742,12635.1854453102,0.0,1.0
2024-09-13,41.59,42.46,41.2,41.74,27347,40.7269898987515,41.57893703056,40.3450825638029,40.8738773352702,27926.4864117755,0.0,1.0
2024-09-16,41.6,41.955,40.605,41.5,37311,40.7367823945194,41.0844159942804,39.7624290656121,40.6388574368403,38101.6248403757,0.0,1.0
2024-09-17,41.81,42.035,41.145,41.5,82437,40.9424248056456,41.1627559604237,40.2912238370794,40.6388574368403,84183.8505257444,0.0,1.0
2024-09-18,43.96,45.47,40.35,41.97,59512,43.047811395747,44.5264782567019,39.5127204235303,41.0991047379322,60773.0668569708,0.0,1.0
2024-09-19,45.48,45.5,44.23,45.08,20296,44.5362707524698,44.5558557440056,43.3122087814806,44.1445709217533,20726.0748240536,0.0,1.0
2024-09-20,43.87,45.11,42.93,45.07,56930,42.9596789338358,44.173948409057,42.0391843316519,44.1347784259854,58136.3539482347,0.0,1.0
2024-09-23,43.02,44.35,42.44,44.34,22446,42.1273167935631,43.4297187306956,41.5593520390241,43.4199262349277,22921.6335977881,0.0,1.0
2024-09-24,43.81,43.915,42.6401,43.81,20744,42.9009239592283,43.0037451647914,41.7552998793401,42.9009239592283,21183.5680010922,0.0,1.0
2024-09-25,43.98,44.33,43.13,43.64,17721,43.2338688153373,43.5779309818987,42.3982892679741,42.899636996392,18026.8294593038,0.17,1.0
2024-09-26,43.18,44.46,42.68,44.05,20826,42.4474410060542,43.7057255009072,41.9559236252523,43.3026812486496,21185.4156266273,0.0,1.0
2024-09-27,43.96,44.4335,43.2,43.2,14227,43.2142081201053,43.6796750797247,42.4671017012863,42.4671017012863,14472.5299202932,0.0,1.0
2024-09-30,44.29,44.58,43.5708,44.58,15424,43.5386095914345,43.8236896722996,42.831610990889,43.8236896722996,15690.1877761019,0.0,1.0
2024-10-01,43.09,44.26,42.2445,44.13,21548,42.3589678775099,43.5091185485864,41.5278119865739,43.3813240295779,21919.8759206071,0.0,1.0
2024-10-02,43.03,44.36,43.0,43.71,16286,42.2999857918137,43.6074220247468,42.2704947489656,42.9684494297043,16567.0641935682,0.0,1.0
2024-10-03,42.64,43.47,42.34,42.82,15084,41.9166022347882,42.7325210869194,41.621691806307,42.0935484918769,15344.3200476349,0.0,1.0
2024-10-04,43.67,44.24,43.045,43.45,17847,42.9291280392401,43.4894578533543,42.3147313132377,42.7128603916873,18155.0039704416,0.0,1.0
2024-10-07,42.5,43.62,42.45,43.5,9229,41.7789773681636,42.8799763011599,41.7298256300834,42.7620121297675,9388.27431182863,0.0,1.0
2024-10-08,42.47,43.04,41.85,42.51,14802,41.7494863253155,42.3098161394297,41.1400047731211,41.7888077157797,15057.4532846123,0.0,1.0
2024-10-09,41.94,42.52,41.45,42.47,14383,41.2284779016655,41.7986380633957,40.7467908684796,41.7494863253155,14631.222172178,0.0,1.0
2024-10-10,40.72,41.32,40.403,41.24,9404,40.0291754925088,40.6189963494711,39.7175534730804,40.5403535685428,9566.29446618662,0.0,1.0
2024-10-11,41.36,41.56,40.4,40.4,13786,40.6583177399352,40.854924692256,39.7146043687955,39.7146043687955,14023.919131311,0.0,1.0
2024-10-14,42.05,42.2554,41.28,41.45,10429,41.3366117254419,41.5385270654753,40.5796749590069,40.7467908684796,10608.9839417121,0.0,1.0
2024-10-15,42.57,43.3,42.39,42.91,12785,41.8477898014759,42.5654051774467,41.6708435443872,42.1820216204212,13005.6438483832,0.0,1.0
2024-10-16,43.41,43.97,42.96,43.12,12331,42.6735390012231,43.2240384677213,42.2311733585014,42.388458920358,12543.8087050773,0.0,1.0
2024-10-17,43.68,43.68,42.54,43.55,11758,42.9389583868562,42.9389583868562,41.8182987586278,42.8111638678477,11960.919856808,0.0,1.0
2024-10-18,43.37,44.42,43.23,43.57,10708,42.634217610759,43.666404110443,42.4965927441344,42.8308245630798,10892.79893066,0.0,1.0
2024-10-21,42.6,43.69,42.27,43.37,22517,41.877280844324,42.9487887344722,41.5528793729948,42.634217610759,22905.598946738,0.0,1.0
2024-10-22,55.1,58.9999,46.0795,46.29,204940,54.1652153643721,57.998952631151,45.2977502973246,45.5046791146422,208476.859623595,0.0,1.0
2024-10-23,58.88,59.28,52.0315,55.72,95360,57.8810867632347,58.2743006678762,51.1487731983907,54.7746969165665,97005.725254738,0.0,1.0
2024-10-24,56.97,59.56,55.8,59.56,39185,56.0034903685713,58.5495504011253,54.8533396974948,58.5495504011253,39861.2557058191,0.0,1.0
2024-10-25,57.0,59.12,56.37,56.37,37439,56.0329814114195,58.1170151060196,55.413669511609,55.413669511609,38085.1231943387,0.0,1.0
2024-10-28,58.02,59.68,56.55,58.34,33730,57.0356768682554,58.6675145725178,55.5906157686977,57.3502479919686,34312.1131799739,0.0,1.0
2024-10-29,59.25,59.33,56.99,57.99,29719,58.2448096250281,58.3234524059564,56.0231510638034,57.0061858254073,30231.8912420885,0.0,1.0
2024-10-30,58.46,60.05,58.26,59.0,22263,57.4682121633611,59.0312374343112,57.2716052110403,57.9990509346272,22647.2154084127,0.0,1.0
2024-10-31,58.22,59.48,58.13,58.46,17655,57.2322838205762,58.470907620197,57.1438106920318,57.4682121633611,17959.6904296602,0.0,1.0
2024-11-01,56.24,58.54,56.22,58.21,20487,55.2858749926005,57.5468549442894,55.2662142973685,57.2224534729601,20840.5651561852,0.0,1.0
2024-11-04,55.94,59.88,55.08,56.27,53383,54.9909645641194,58.8641215248386,54.1455546691401,55.3153660354487,54304.2851433901,0.0,1.0
2024-11-05,60.0,60.3107,56.2,56.2,33327,58.982085696231,59.2875145966613,55.2465536021364,55.2465536021364,33902.1581959381,0.0,1.0
2024-11-06,59.97,60.58,58.8901,60.58,51449,58.9525946533829,59.5522458579612,57.8910154143269,59.5522458579612,52336.9081232279,0.0,1.0
2024-11-07,59.71,60.4,58.8533,59.21,40766,58.6970056153659,59.3752996008726,57.8548397350999,58.205488234564,41469.5406431905,0.0,1.0
2024-11-08,59.99,60.325,59.0,59.72,30081,58.972255348615,59.3015719937523,57.9990509346272,58.7068359629819,30600.1386471033,0.0,1.0
2024-11-11,60.24,60.6875,59.0,60.16,38060,59.2180140390159,59.6579220948337,57.9990509346272,59.1393712580876,38716.8404278034,0.0,1.0
2024-11-12,57.7,60.0,57.62,59.63,20715,56.7211057445422,58.982085696231,56.6424629636138,58.6183628344376,21072.499985863,0.0,1.0
2024-11-13,56.74,58.6,56.22,58.49,18371,55.7773923734025,57.6058370299856,55.2662142973685,57.4977032062092,18688.0471754907,0.0,1.0
2024-11-14,55.79,56.535,54.76,56.43,18950,54.8435093498788,55.5758702472737,53.8309835454268,55.4726515973053,19277.0395719095,0.0,1.0
2024-11-15,56.15,57.0,55.39,56.02,22508,55.1974018640562,56.0329814114195,54.4502954452373,55.0696073450477,22896.4436245139,0.0,1.0
2024-11-18,56.69,57.6,55.85,56.2,38284,55.7282406353223,56.6228022683818,54.902491435575,55.2465536021364,38944.7062253816,0.0,1.0
2024-11-19,57.96,57.96,56.05,56.06,14754,56.9766947825592,56.9766947825592,55.0990983878958,55.1089287355118,15008.624899417,0.0,1.0
2024-11-20,58.85,60.69,56.7,58.0,48343,57.8515957203866,59.6603796817377,55.7380709829383,57.0160161730233,49177.3046978796,0.0,1.0
2024-11-21,59.01,60.145,57.46,58.66,49831,58.0088812822432,59.1246257366636,56.4851774017572,57.6648191156819,50690.9846389351,0.0,1.0
2024-11-22,59.71,60.0,57.72,58.48,35812,58.6970056153659,58.982085696231,56.7407664397742,57.4878728585932,36430.0443878217,0.0,1.0
2024-11-25,59.37,63.0,57.76,60.0,71657,58.3627737964206,61.9311899810426,56.7800878302384,58.982085696231,72893.6582904652,0.0,1.0
2024-11-26,59.93,60.49,59.18,59.7,29308,58.9132732629187,59.4637727294169,58.1759971917159,58.6871752677499,29813.7981938534,0.0,1.0
2024-11-27,59.17,61.9085,58.38,59.93,34206,58.1661668440998,60.858207538752,57.3895693824328,58.9132732629187,34796.3279998277,0.0,1.0
2024-11-29,59.03,59.6,58.65,59.6,7385,58.0285419774753,58.5888717915895,57.6549887680658,58.5888717915895,7512.45051390772,0.0,1.0
2024-12-02,60.72,60.75,59.2901,59.53,72798,59.6898707245858,59.7193617674339,58.2842293189684,58.5200593582772,74054.3496968794,0.0,1.0
2024-12-03,62.12,62.8,60.01,61.06,30726,61.0661193908312,61.7345830287218,58.991916043847,60.0241025435311,31256.2700731657,0.0,1.0
2024-12-04,61.67,62.33,60.905,62.01,18807,60.6237537481094,61.272556690768,59.8717321554825,60.9579855670547,19131.5716743484,0.0,1.0
2024-12-05,61.08,61.63,60.35,61.13,18624,60.0437632387632,60.5844323576453,59.3261478627924,60.0929149768434,18945.4134557911,0.0,1.0
2024-12-06,60.02,61.08,58.82,61.08,24954,59.0017463914631,60.0437632387632,57.8221046775385,60.0437632387632,25384.6567534263,0.0,1.0
2024-12-09,60.1,60.53,59.1,59.7,20392,59.0803891723914,59.5030941198811,58.0973544107875,58.6871752677499,20743.9256438194,0.0,1.0
2024-12-10,59.66,60.99,59.62,60.905,20461,58.6478538772857,59.9552901102188,58.6085324868215,59.8717321554825,20814.1164475377,0.0,1.0
2024-12-11,61.05,61.95,60.22,60.22,77316,60.014272195915,60.8990034813585,59.1983533437839,59.1983533437839,78650.3214533907,0.0,1.0
2024-12-12,62.39,62.7,60.675,62.22,29039,61.3315387764642,61.6362795525614,59.6456341603136,61.1644228669916,29540.1557851546,0.0,1.0
2024-12-13,64.48,65.435,61.61,61.61,56595,63.3860814282163,64.3248796255479,60.5647716624132,60.5647716624132,57571.7179193781,0.0,1.0
2024-12-16,62.23,65.87,61.28,64.74,34664,61.1742532146076,64.7524997468456,60.2403701910839,63.6416704662333,35262.2321752332,0.0,1.0
2024-12-17,61.86,62.62,60.845,61.37,26229,60.8105303528142,61.5576367716331,59.8127500697863,60.3288433196283,26681.6607351775,0.0,1.0
2024-12-18,57.89,61.445,57.46,61.44,44957,56.9078823492469,60.4025709267486,56.4851774017572,60.3976557529406,45732.8690255585,0.0,1.0
2024-12-19,57.61,59.27,56.76,57.89,21510,56.6326326159978,58.2644703202602,55.7970530686345,56.9078823492469,21881.2201156608,0.0,1.0
2024-12-20,58.3,58.85,56.33,56.33,81820,57.3109266015045,57.8515957203866,55.3743481211449,55.3743481211449,83232.0515975531,0.0,1.0
2024-12-23,57.35,58.3,57.06,58.3,19555,56.3770435779808,57.3109266015045,56.0919634971157,57.3109266015045,19892.4806769757,0.0,1.0
2024-12-24,57.16,58.45,56.23,56.96,14267,56.1902669732761,57.458381815745,55.2760446449845,55.9936600209553,14513.2202412893,0.0,1.0
2024-12-26,57.81,58.6,56.45,56.45,23237,56.8292395683186,57.6058370299856,55.4923122925373,55.4923122925373,23638.0247246681,0.0,1.0
2024-12-27,55.36,57.81,55.09,57.81,14014,54.5879203118618,57.0037513227733,54.3216858739246,57.0037513227733,14212.2109720934,0.17,1.0
2024-12-30,54.5,54.9603,53.12,54.94,21714,53.7399143243582,54.1937947383674,52.379160530457,54.1737778528484,22021.1180996172,0.0,1.0
2024-12-31,54.34,55.51,54.1795,55.02,15613,53.5821457685435,54.735828332938,53.423884185992,54.2526621307557,15833.8268807831,0.0,1.0
2025-01-02,53.22,54.725,52.71,54.08,26629,52.4777658778411,53.9617763559725,51.974878606182,53.3257718653448,27005.6347920561,0.0,1.0
2025-01-03,53.1,53.36,52.19,52.93,22086,52.3594394609802,52.6158133641789,51.4621307997845,52.1918103704271,22398.379586817,0.0,1.0
2025-01-06,51.53,53.44,51.0,52.94,30816,50.8113355070491,52.6946976420862,50.2887271659131,52.2016709051655,31251.85481062,0.0,1.0
2025-01-07,51.46,51.9,50.47,51.82,19417,50.7423117638802,51.1761752923704,49.7661188247772,51.0972910144631,19691.6298305364,0.0,1.0
2025-01-08,51.1,51.33,50.1,50.76,23867,50.3873325132973,50.6141248122808,49.4012790394559,50.0520743321912,24204.5696639755,0.0,1.0
2025-01-10,48.37,50.19,47.9,50.19,29535,47.6954065297102,49.4900238521016,47.2319613970047,49.4900238521016,29952.7366248592,0.0,1.0
2025-01-13,49.63,50.08,46.63,48.37,27864,48.9378339067504,49.381557969979,45.9796734852261,47.6954065297102,28258.1023638083,0.0,1.0
2025-01-14,48.95,51.15,48.76,50.36,16967,48.2673175445382,50.4366351869894,48.0799673845083,49.6576529426546,17206.9775626879,0.0,1.0
2025-01-15,51.34,51.695,49.95,49.95,19665,50.6239853470192,50.9740343302329,49.2533710183796,49.2533710183796,19943.1374886696,0.0,1.0
2025-01-16,50.935,51.57,49.96,51.07,23867,50.2246336901135,50.8507776460028,49.2632315531181,50.357750909082,24204.5696639754,0.0,1.0
2025-01-17,50.64,51.5,50.64,51.26,10355,49.9337479153302,50.7817539028339,49.9337479153302,50.5451010691119,10501.4588708454,0.0,1.0
2025-01-21,51.88,52.13,50.65,50.8,23681,51.1564542228936,51.402967591354,49.9436084500686,50.0915164711449,24015.9389203755,0.0,1.0
2025-01-22,51.66,53.27,51.42,52.27,33528,50.9395224586485,52.5270685515332,50.7028696249265,51.5410150776918,34002.2127495609,0.0,1.0
2025-01-23,51.14,52.515,51.01,51.79,15032,50.4267746522509,51.7825981787829,50.2985877006516,51.0677094102479,15244.609342979,0.0,1.0
2025-01-24,49.88,51.0912,49.76,50.62,21301,49.1843472752107,50.3786552427275,49.0660208583498,49.9140268458534,21602.2767173227,0.0,1.0
2025-01-27,48.5,50.23,48.5,49.3,38374,47.8235934813096,49.5294659910552,47.8235934813096,48.6124362603827,38916.7535209869,0.0,1.0
2025-01-28,49.77,50.0,47.92,48.3,20623,49.0758813930882,49.3026736920717,47.2516824664815,47.6263827865413,20914.6872325875,0.0,1.0
2025-01-29,50.64,51.1,48.59,49.65,31562,49.9337479153302,50.3873325132973,47.9123382939553,48.9575549762272,32008.4060725853,0.0,1.0
2025-01-30,51.45,52.99,50.69,50.69,19298,50.7324512291418,52.2509735788576,49.9830505890223,49.9830505890223,19570.9467203837,0.0,1.0
2025-01-31,49.33,51.0,48.89,51.0,23188,48.642017864598,50.2887271659131,48.2081543361077,50.2887271659131,23515.9660354574,0.0,1.0
2025-02-03,48.2,49.26,46.89,48.0,36238,47.5277774391571,48.572994121429,46.2360473884249,47.3305667443888,36750.5424009362,0.0,1.0
2025-02-04,63.05,64.14,53.0425,54.06,121153,62.1706715257024,63.2454698121896,52.3027413862343,53.3060507958679,122866.561716999,0.0,1.0
2025-02-05,59.61,63.05,59.28,62.55,53859,58.7786475756879,62.1706715257024,58.4532499293202,61.6776447887817,54620.7699975721,0.0,1.0
2025-02-06,56.47,60.34,55.9808,60.34,29742,55.6824396678258,59.4984666115921,55.2000623084226,59.4984666115921,30162.6643878979,0.0,1.0
2025-02-07,52.46,55.94,51.9551,55.94,38996,51.7283652377216,55.1598313266898,51.2305068387791,55.1598313266898,39547.5509538856,0.0,1.0
2025-02-10,50.17,54.2,49.24,51.71,57153,49.4703027826248,53.4440982822057,48.5532730519522,50.9888251323406,57961.3596180998,0.0,1.0
2025-02-11,54.44,54.77,49.33,50.08,47938,53.6807511159277,54.0061487622954,48.642017864598,49.381557969979,48616.0246596411,0.0,1.0
2025-02-12,52.29,55.0,52.25,54.41,38106,51.5607361471686,54.2329410612789,51.5212940082149,53.6511695117124,38644.9629871978,0.0,1.0
2025-02-13,53.4,53.9,51.8301,52.4,29814,52.6552555031326,53.1482822400533,51.1072501545489,51.6692020292912,30235.6827402591,0.0,1.0
2025-02-14,51.65,53.58,50.68,53.58,32858,50.9296619239101,52.832745128424,49.9731900542839,52.832745128424,33322.736415088,0.0,1.0
2025-02-18,49.97,51.71,49.89,51.11,44287,49.2730920878565,50.9888251323406,49.1942078099492,50.3971930480357,44913.3857086555,0.0,1.0
2025-02-19,49.07,50.02,48.49,49.97,25807,48.3856439613992,49.3223947615485,47.8137329465712,49.2730920878565,26172.0086025983,0.0,1.0
2025-02-20,48.27,49.0221,47.76,48.55,17517,47.596801182326,48.3384120000022,47.0939139106669,47.8728961550016,17764.7566432253,0.0,1.0
2025-02-21,46.29,48.8932,45.635,48.77,21332,45.64441530412,48.211309707224,44.9985502787539,48.0898279192468,21633.7151745894,0.0,1.0
2025-02-24,45.36,46.505,45.36,46.44,21326,44.7273855734475,45.8564168009959,44.7273855734475,45.7923233251962,21627.6303118926,0.0,1.0
2025-02-25,46.72,47.21,45.24,45.24,19533,46.0684182978718,46.5515845000541,44.6090591565865,44.6090591565865,19809.2705093406,0.0,1.0
2025-02-26,46.72,48.515,46.01,46.51,19484,46.0684182978718,47.8383842834172,45.3683203314444,45.8613470683651,19759.5774639837,0.0,1.0
2025-02-27,45.44,47.06,45.12,47.06,14491,44.8062698513548,46.4036764789779,44.4907327397255,46.4036764789779,14695.9575564867,0.0,1.0
2025-02-28,44.99,45.895,44.22,45.1301,17246,44.3625457881261,45.2549241819526,43.6032846132682,44.5006918798113,17489.9236780878,0.0,1.0
2025-03-03,42.9,44.86,42.6,44.86,33100,42.3016940277975,44.2343588365267,42.0058779856451,44.2343588365267,33568.1592105245,0.0,1.0
2025-03-04,42.02,43.595,40.785,42.39,33773,41.4339669708171,42.9870011921173,40.2161909306229,41.7988067561384,34250.6779763457,0.0,1.0
2025-03-05,41.91,42.75,41.3001,42.75,27087,41.3255010886945,42.1537860067213,40.7241070749986,42.1537860067213,27470.1126445763,0.0,1.0
2025-03-06,40.93,42.02,40.265,41.34,30260,40.3591686843299,41.4339669708171,39.7034431242254,40.7634506086049,30687.9908673858,0.0,1.0
2025-03-07,40.99,42.53,40.19,40.7,25501,40.4183318927604,41.9368542424762,39.6294891136872,40.1323763853464,25861.680605063,0.0,1.0
2025-03-10,39.55,40.9,39.47,40.9,21950,38.9984148904287,40.3295870801147,38.9195306125214,40.3295870801147,22260.4560323569,0.0,1.0
2025-03-11,41.25,41.51,39.81,39.865,24931,40.6747057959592,40.9310796991579,39.2547887936275,39.3090217346888,25283.6186488696,0.0,1.0
2025-03-12,40.19,41.3,39.58,41.3,15906,39.6294891136872,40.7240084696512,39.027996494644,40.7240084696512,16130.9710091421,0.0,1.0
2025-03-13,38.98,39.49,38.72,39.0368,12280,38.4363644103391,38.9392516819982,38.1799905071403,38.4923722476533,12453.6856527263,0.0,1.0
2025-03-14,38.78,40.09,38.77,39.55,11963,38.2391537155708,39.5308837663031,38.2292931808324,38.9984148904287,12132.2020735802,0.0,1.0
2025-03-17,38.6,38.9,38.39,38.8,10707,38.0616640902794,38.3574801324318,37.8545928607727,38.2588747850476,10858.4374823893,0.0,1.0
2025-03-18,38.85,38.9,38.0,38.19,21153,38.3081774587397,38.3574801324318,37.4700320059745,37.6573821660044,21452.183437469,0.0,1.0
2025-03-19,39.41,39.7,38.5,39.18,15551,38.8603674040909,39.1463229115049,37.9630587428952,38.6335751051074,15770.9499662497,0.0,1.0
2025-03-20,39.01,39.712,38.5,38.83,9826,38.4659460145543,39.158155553191,37.9630587428952,38.2884563892629,9964.97680974665,0.0,1.0
2025-03-21,38.3,38.83,37.68,38.45,26569,37.7658480481269,38.2884563892629,37.1544948943452,37.9137560692032,26944.7861650884,0.0,1.0
2025-03-24,39.43,39.4324,38.5,38.56,11938,38.8800884735678,38.882455001905,37.9630587428952,38.0222219513257,12106.8484790103,0.0,1.0
2025-03-25,38.63,39.5751,38.56,39.5751,15749,38.0912456944946,39.0231648326221,38.0222219513257,39.0231648326221,15971.7504352432,0.0,1.0
2025-03-26,38.42,38.97,38.03,38.63,12051,38.051803555541,38.5965326538113,37.6655411040402,38.259791029426,12167.6077541029,0.17,1.0
2025-03-27,38.44,38.44,37.44,37.94,11830,38.0716118863872,38.0716118863872,37.0811953440774,37.5764036152323,11944.4693163254,0.0,1.0
2025-03-28,37.16,39.0345,37.15,39.0345,11221,36.8038787122307,38.6604145207903,36.7939745468076,38.6604145207903,11329.5765172009,0.0,1.0
2025-03-31,36.51,36.88,35.89,36.84,16911,36.1601079597293,36.5265620803839,35.5460497034973,36.4869454186915,17074.63403283,0.0,1.0
2025-04-01,37.18,37.65,36.085,36.75,14844,36.8236870430769,37.2891828179624,35.7391809292477,36.3978079298837,14987.6333500874,0.0,1.0
2025-04-02,37.8,38.11,36.55,36.55,15462,37.4377452993089,37.7447744274249,36.1997246214217,36.1997246214217,15611.6132349132,0.0,1.0
2025-04-03,34.2,36.47,33.27,36.47,24101,33.8722457469938,36.1204912980369,32.9511583626457,36.1204912980369,24334.2058320167,0.0,1.0
2025-04-04,34.43,35.12,31.43,32.98,28252,34.100041551725,34.7834289659187,31.1287919247957,32.6639375653759,28525.3716927155,0.0,1.0
2025-04-07,33.9,35.86,32.955,33.7,19600,33.5751207843008,35.516337207228,32.6391771518181,33.3770374758389,19789.6533051545,0.0,1.0
2025-04-08,34.31,35.79,33.545,34.125,24133,33.9811915666478,35.4470080492663,33.2235229117809,33.7979645063205,24366.515470066,0.0,1.0
2025-04-09,35.92,37.085,33.57,34.075,20714,35.5757621997666,36.7295974715574,33.2482833253386,33.7484436792051,20914.4325797433,0.0,1.0
2025-04-10,33.76,35.52,33.43,35.52,21274,33.4364624683775,35.1795955828427,33.1096250094153,35.1795955828427,21479.8512456049,0.0,1.0
2025-04-11,34.83,34.83,34.06,34.18,12896,34.4962081686489,34.4962081686489,33.7335874310704,33.8524374161476,13020.7841338404,0.0,1.0
2025-04-14,32.9,35.657,32.27,34.97,15374,32.5847042419911,35.3152826491391,31.9607418203359,34.6348664845723,15522.7617302778,0.0,1.0
2025-04-15,32.62,33.75,32.32,32.55,16657,32.3073876101443,33.4265583029544,32.0102626474514,32.2380584521827,16818.1762808142,0.0,1.0
2025-04-16,31.45,32.94,31.1865,32.94,20331,31.1486002556419,32.6243209036835,30.8876254967433,32.6243209036835,20527.7265993416,0.0,1.0
2025-04-17,32.7,33.05,31.49,31.49,21701,32.3866209335291,32.7332667233375,31.1882169173343,31.1882169173343,21910.9829783244,0.0,1.0
2025-04-21,31.935,32.65,30.77,32.65,28942,31.6289522786622,32.3371001064136,30.4751170068713,32.3371001064136,29222.0482631521,0.0,1.0
2025-04-22,35.85,36.75,33.875,34.75,41228,35.5064330418049,36.3978079298837,33.5503603707431,34.4169748452641,41626.929921679,0.0,1.0
2025-04-23,35.0,37.3,34.97,36.35,21453,34.6645789808416,36.942537028154,34.6348664845723,36.0016413129598,21660.5832834428,0.0,1.0
2025-04-24,33.28,34.85,32.59,34.8,25358,32.9610625280688,34.5160164994951,32.2776751138751,34.4664956723796,25603.3688016381,0.0,1.0
2025-04-25,32.9,33.21,32.15,33.21,13447,32.5847042419911,32.8917333701071,31.8418918352588,32.8917333701071,13577.1157140006,0.0,1.0
2025-04-28,32.78,33.22,31.94,33.22,13832,32.4658542569139,32.9016375355302,31.6339043613737,32.9016375355302,13965.8410467805,0.0,1.0
2025-04-29,32.79,33.46,32.135,33.19,10858,32.475758422337,33.1393375056846,31.8270355871241,32.8719250392609,10963.06406058,0.0,1.0
2025-04-30,33.39,33.61,31.99,31.99,20404,33.0700083477229,33.287899987031,31.6834251884892,31.6834251884892,20601.4329611414,0.0,1.0
2025-05-01,32.63,33.15,32.12,33.04,15758,32.3172917755675,32.8323083775685,31.8121793389895,32.7233625579144,15910.4773868686,0.0,1.0
2025-05-02,33.67,34.115,32.92,34.115,9308,33.3473249795696,33.7880603408974,32.6045125728373,33.7880603408974,9398.0659675703,0.0,1.0
2025-05-05,32.14,33.05,32.06,33.05,13889,31.8319876698357,32.7332667233375,31.7527543464509,32.7332667233375,14023.3925895556,0.0,1.0
2025-05-06,31.04,31.83,31.04,31.56,7293,30.7425294732949,31.5249585417196,30.7425294732949,31.257546075296,7363.56844665774,0.0,1.0
2025-05-07,31.08,31.59,30.9,31.59,10317,30.7821461349873,31.2872585715653,30.6038711573716,31.2872585715653,10416.8292423101,0.0,1.0
2025-05-08,31.98,32.25,30.17,30.78,17551,31.6735210230661,31.9409334894897,29.8808670814854,30.4850211722944,17720.8267938146,0.0,1.0
2025-05-09,31.3,31.42,30.89,31.25,9593,31.0000377742955,31.1188877593726,30.5939669919485,30.95051694718,9685.82368144626,0.0,1.0
2025-05-12,33.51,34.685,32.19,32.19,29779,33.1888583328,34.352597770014,31.8815084969512,31.8815084969512,30067.1472333773,0.0,1.0
2025-05-13,33.59,34.1,32.9411,34.1,22106,33.2680916561848,33.7732040927628,32.62541036188,33.7732040927628,22319.901834885,0.0,1.0
2025-05-14,32.8,33.62,32.8,33.62,16738,32.4856625877601,33.2978041524541,32.4856625877601,33.2978041524541,16899.9600521263,0.0,1.0
2025-05-15,33.45,33.45,32.33,32.33,14144,33.1294333402615,33.1294333402615,32.0201668128745,32.0201668128745,14280.8600177604,0.0,1.0
2025-05-16,33.27,33.59,32.8607,33.49,13119,32.9511583626457,33.2680916561848,32.5457808718783,33.1690500019538,13245.941923996,0.0,1.0
2025-05-19,32.61,32.86,32.08,32.86,13181,32.2974834447213,32.5450875802987,31.7725626772971,32.5450875802987,13308.5418477164,0.0,1.0
2025-05-20,32.59,33.06,32.4,32.88,11889,32.2776751138751,32.7431708887607,32.0894959708362,32.5648959111449,12004.0402114786,0.0,1.0
2025-05-21,30.62,32.05,30.37,32.05,10714,30.3265545255248,31.7428501810278,30.0789503899474,31.7428501810278,10817.6706893584,0.0,1.0
2025-05-22,31.58,32.08,30.3,30.31,13427,31.2773544061422,31.7725626772971,30.0096212319857,30.0195253974088,13556.9221902199,0.0,1.0
2025-05-23,30.34,30.79,30.34,30.79,7678,30.0492378936781,30.4949253377175,30.0492378936781,30.4949253377175,7752.29377943755,0.0,1.0
2025-05-27,31.69,32.4699,30.4839,30.4839,25262,31.3863002257963,32.1587260871437,30.1917588341165,30.1917588341165,25506.4398874904,0.0,1.0
2025-05-28,30.74,32.5963,30.7,31.54,10335,30.445404510602,32.2839147380916,30.4057878489096,31.2377377444498,10435.0034137128,0.0,1.0
2025-05-29,30.76,30.88,30.27,30.7607,16020,30.4652128414482,30.5840628265254,29.9799087357164,30.4659061330278,16175.0125483967,0.0,1.0
2025-05-30,30.37,30.5734,29.835,30.23,13035,30.0789503899474,30.2804011146532,29.5490775398117,29.940292074024,13161.1291241168,0.0,1.0
2025-06-02,29.38,30.375,29.38,30.21,11926,29.0984380130607,30.0839024726589,29.0984380130607,29.9204837431778,12041.3982304731,0.0,1.0
2025-06-03,30.57,30.87,29.405,29.58,18685,30.2770336984093,30.5741586611023,29.1231984266185,29.2965213215227,18865.7995921843,0.0,1.0
2025-06-04,29.87,30.19,29.67,29.8428,11000,29.5837421187925,29.9006754123316,29.3856588103306,29.5568027888417,11106.4380794234,0.0,1.0
2025-06-05,29.6,30.6172,29.6,30.04,9144,29.3163296523689,30.3237813592064,29.3163296523689,29.7521129309852,9232.47907256798,0.0,1.0
2025-06-06,30.34,30.49,29.8604,29.985,13253,30.0492378936781,30.1978003750246,29.5742341199863,29.6976400211581,13381.2385333272,0.0,1.0
2025-06-09,31.36,31.88,30.14,30.34,17140,31.0594627668341,31.5744793688351,29.8511545852162,30.0492378936781,17305.8498801198,0.0,1.0
2025-06-10,32.15,32.555,31.53,31.84,15603,31.8418918352588,32.2430105348942,31.2278335790267,31.5348627071427,15753.9775775676,0.0,1.0
2025-06-11,31.63,32.245,31.55,31.83,12552,31.3268752332577,31.9359814067782,31.2476419098729,31.5249585417196,12673.4555248112,0.0,1.0
2025-06-12,30.67,31.855,30.105,31.41,17163,30.3760753526403,31.5497189552774,29.8164900062353,31.1089835939495,17329.0724324677,0.0,1.0
2025-06-13,29.41,30.54,29.387,30.29,14420,29.12815050933,30.24732120214,29.1053709288569,29.9997170665626,14559.5306459351,0.0,1.0
2025-06-16,34.74,35.95,30.4,30.74,49686,34.407070679841,35.6054746960359,30.1086628862167,30.445404510602,50166.7711285667,0.0,1.0
2025-06-17,34.79,36.8653,34.01,35.0,41424,34.4565915069565,36.512002957212,33.6840666039549,34.6645789808416,41824.8264547306,0.0,1.0
2025-06-18,35.66,36.86,34.74,34.74,20702,35.318253898766,36.5067537495377,34.407070679841,34.407070679841,20902.3164654749,0.0,1.0
2025-06-20,35.74,37.48,35.07,36.34,32897,35.3974872221508,37.1208120057698,34.7339081388033,35.9917371475367,33215.3175907993,0.0,1.0
2025-06-23,35.63,35.96,33.99,35.96,34557,35.2885414024967,35.615378861459,33.6642582731087,35.615378861459,34891.3800646033,0.0,1.0
2025-06-24,37.59,37.71,35.96,35.97,28551,37.2297578254239,37.348607810501,35.615378861459,35.625283026882,28827.264873238,0.0,1.0
2025-06-25,36.51,37.62,35.85,37.56,22375,36.3581912681913,37.4635758835759,35.7009355509356,37.4038253638254,22468.4237995824,0.2,1.0
2025-06-26,36.14,37.1239,35.55,35.6897,17085,35.9897297297297,36.9695386694387,35.4021829521829,35.5413020790021,17156.3361169102,0.0,1.0
2025-06-27,36.58,37.15,36.1301,36.61,134617,36.4279002079002,36.9955301455301,35.9798708939709,36.4577754677755,135179.075156576,0.0,1.0
2025-06-30,36.03,37.09,35.65,37.09,21257,35.8801871101871,36.9357796257796,35.5017671517672,36.9357796257796,21345.7557411274,0.0,1.0
2025-07-01,37.36,38.38,35.72,35.8,32447,37.204656964657,38.2204158004158,35.5714760914761,35.6511434511434,32582.4780793319,0.0,1.0
2025-07-02,38.52,39.11,37.445,37.76,19779,38.3598336798337,38.9473804573805,37.2893035343035,37.6029937629938,19861.5845511482,0.0,1.0
2025-07-03,39.24,39.8848,36.2,39.21,44588,39.0768399168399,39.7189588357588,36.0494802494803,39.0469646569647,44774.1711899791,0.0,1.0
2025-07-07,38.1,39.2199,37.97,38.54,35953,37.94158004158,39.0568234927235,37.8121205821206,38.3797505197505,36103.1169102297,0.0,1.0
2025-07-08,39.04,39.76,38.3811,38.69,28546,38.8776715176715,39.5946777546778,38.2215112266112,38.5291268191268,28665.1899791232,0.0,1.0
2025-07-09,39.07,39.51,38.6741,39.51,17274,38.9075467775468,39.3457172557173,38.5132929313929,39.3457172557173,17346.1252609603,0.0,1.0
2025-07-10,39.66,40.57,39.0,39.0,12315,39.4950935550936,40.4013097713098,38.8378378378378,38.8378378378378,12366.4196242171,0.0,1.0
2025-07-11,37.87,39.68,37.87,39.68,21726,37.7125363825364,39.5150103950104,37.7125363825364,39.5150103950104,21816.7139874739,0.0,1.0
2025-07-14,39.32,39.33,38.03,38.12,32969,39.1565072765073,39.1664656964657,37.8718711018711,37.9614968814969,33106.6576200417,0.0,1.0
2025-07-15,37.53,39.52,37.115,39.52,40485,37.3739501039501,39.3556756756757,36.9606756756757,39.3556756756757,40654.0396659708,0.0,1.0
2025-07-16,38.15,38.24,37.41,37.51,17427,37.9913721413721,38.0809979209979,37.2544490644491,37.3540332640333,17499.7640918581,0.0,1.0
2025-07-17,38.55,38.76,37.5875,38.24,18966,38.3897089397089,38.5988357588358,37.431211018711,38.0809979209979,19045.1899791232,0.0,1.0
2025-07-18,37.07,38.87,36.6701,38.87,14773,36.9158627858628,38.7083783783784,36.5176255717256,38.7083783783784,14834.6826722338,0.0,1.0
2025-07-21,37.42,38.02,37.07,37.07,11126,37.2644074844075,37.8619126819127,36.9158627858628,36.9158627858628,11172.4551148225,0.0,1.0
2025-07-22,37.92,38.5,37.755,37.755,11154,37.7623284823285,38.3399168399168,37.5980145530146,37.5980145530146,11200.5720250522,0.0,1.0
2025-07-23,38.55,38.55,37.9,38.0,17559,38.3897089397089,38.3897089397089,37.7424116424116,37.8419958419958,17632.3152400835,0.0,1.0
2025-07-24,36.23,38.33,36.2,38.33,19504,36.0793555093555,38.1706237006237,36.0494802494803,38.1706237006237,19585.4363256785,0.0,1.0
2025-07-25,36.83,37.56,36.126,36.34,8278,36.6768607068607,37.4038253638254,35.9757879417879,36.1888981288981,8312.56367432151,0.0,1.0
2025-07-28,36.7,37.2773,36.48,37.2773,7302,36.5474012474013,37.1223008316008,36.328316008316,37.1223008316008,7332.48851774529,0.0,1.0
2025-07-29,35.68,36.7,35.5,36.7,14931,35.5316424116424,36.5474012474013,35.3523908523909,36.5474012474013,14993.3423799582,0.0,1.0
2025-07-30,34.82,36.0599,34.5,35.65,11410,34.6752182952183,35.9099627858628,34.3565488565489,35.5017671517672,11457.6409185804,0.0,1.0
2025-07-31,34.01,34.72,33.965,34.72,10769,33.8685862785863,34.5756340956341,33.8237733887734,34.5756340956341,10813.9645093946,0.0,1.0
2025-08-01,33.44,33.985,33.0,33.55,15835,33.3009563409563,33.8436902286902,32.8627858627859,33.410498960499,15901.1169102297,0.0,1.0
2025-08-04,34.06,34.68,33.35,33.35,11131,33.9183783783784,34.5358004158004,33.2113305613306,33.2113305613306,11177.4759916493,0.0,1.0
2025-08-05,33.5,34.5442,33.35,34.18,14535,33.3607068607069,34.4005650727651,33.2113305613306,34.0378794178794,14595.6889352818,0.0,1.0
2025-08-06,33.39,34.52,33.39,33.4276,13977,33.2511642411642,34.3764656964657,33.2511642411642,33.2886079002079,14035.3590814196,0.0,1.0
2025-08-07,33.36,33.82,33.285,33.81,9159,33.221288981289,33.6793762993763,33.1466008316008,33.6694178794179,9197.24217118998,0.0,1.0
2025-08-08,34.27,34.69,32.65,32.65,7909,34.1275051975052,34.5457588357588,32.5142411642412,32.5142411642412,7942.02296450939,0.0,1.0
2025-08-11,34.41,35.82,33.1101,35.55,10989,34.2669230769231,35.6710602910603,32.9724280665281,35.4021829521829,11034.8830897703,0.0,1.0
2025-08-12,35.56,35.97,34.4,34.4,9429,35.4121413721414,35.8204365904366,34.2569646569647,34.2569646569647,9468.36951983298,0.0,1.0
2025-08-13,36.4,36.55,35.58,35.58,11821,36.2486486486486,36.3980249480249,35.4320582120582,35.4320582120582,11870.356993737,0.0,1.0
2025-08-14,35.74,36.4,34.64,36.4,14083,35.5913929313929,36.2486486486486,34.4959667359667,36.2486486486486,14141.8016701461,0.0,1.0
2025-08-15,35.21,36.24,34.5,36.24,32762,35.0635966735967,36.0893139293139,34.3565488565489,36.0893139293139,32898.7933194154,0.0,1.0
2025-08-18,36.55,37.09,35.66,35.66,64707,36.3980249480249,36.9357796257796,35.5117255717256,35.5117255717256,64977.1753653445,0.0,1.0
2025-08-19,41.43,47.9899,41.0,45.49,185292,41.2577338877339,47.7903577962578,40.8295218295218,45.3008523908524,186065.661795407,0.0,1.0
2025-08-20,40.0,42.0,39.76,42.0,46613,39.8336798336798,41.8253638253638,39.5946777546778,41.8253638253638,46807.6263048017,0.0,1.0
2025-08-21,42.19,42.405,40.11,40.11,29134,42.0145738045738,42.2286798336798,39.9432224532225,39.9432224532225,29255.6450939457,0.0,1.0
2025-08-22,43.97,45.55,42.605,42.76,48271,43.7871725571726,45.3606029106029,42.4278482328482,42.5822037422037,48472.5490605427,0.0,1.0
2025-08-25,46.23,46.775,44.6201,44.78,75071,46.0377754677755,46.5805093555094,44.4345694386694,44.5938045738046,75384.4488517745,0.0,1.0
2025-08-26,45.58,46.625,44.62,46.23,38714,45.3904781704782,46.4311330561331,44.4344698544699,46.0377754677755,38875.6450939457,0.0,1.0
2025-08-27,45.66,45.9241,44.12,45.0,29641,45.4701455301455,45.7331474012474,43.9365488565489,44.8128898128898,29764.7620041754,0.0,1.0
2025-08-28,46.66,46.72,44.06,45.44,23567,46.4659875259875,46.525738045738,43.8767983367983,45.2510602910603,23665.4008350731,0.0,1.0
2025-08-29,46.38,46.68,46.05,46.46,12312,46.1871517671518,46.4859043659044,45.8585239085239,46.2668191268191,12363.4070981211,0.0,1.0
2025-09-02,46.7,46.825,43.5172,45.78,24014,46.5058212058212,46.6303014553015,43.3362553014553,45.5896465696466,24114.2672233821,0.0,1.0
2025-09-03,46.3,47.2035,45.17,46.33,30534,46.1074844074844,47.0072276507276,44.982182952183,46.1373596673597,30661.490605428,0.0,1.0
2025-09-04,46.79,46.82,44.73,46.0,36732,46.595446985447,46.6253222453222,44.5440124740125,45.8087318087318,36885.369519833,0.0,1.0
2025-09-05,48.44,48.87,46.18,46.99,46596,48.2385862785863,48.6667983367983,45.9879833679834,46.7946153846154,46790.5553235908,0.0,1.0
2025-09-08,49.03,49.96,47.4908,48.31,36195,48.8261330561331,49.7522661122661,47.2933330561331,48.1091268191268,36346.127348643,0.0,1.0
2025-09-09,47.52,49.03,47.03,49.03,61691,47.3224116424116,48.8261330561331,46.8344490644491,48.8261330561331,61948.5824634656,0.0,1.0
2025-09-10,49.58,49.78,46.67,47.81,35149,49.3738461538462,49.5730145530146,46.475945945946,47.6112058212058,35295.7599164927,0.0,1.0
2025-09-11,49.545,49.715,48.55,49.27,24024,49.3389916839917,49.5082848232848,48.3481288981289,49.0651351351351,24124.3089770355,0.0,1.0
2025-09-12,48.94,50.45,48.7611,48.97,22076,48.7365072765073,50.2402286902287,48.5583511434511,48.7663825363825,22168.1753653445,0.0,1.0
2025-09-15,48.5,50.4388,46.79,49.42,29373,48.2983367983368,50.2290752598753,46.595446985447,49.2145114345114,29495.643006263,0.0,1.0
2025-09-16,47.51,48.51,47.175,48.16,22600,47.3124532224532,48.3082952182952,46.9788461538461,47.9597505197505,22694.363256785,0.0,1.0
2025-09-17,47.78,49.75,47.64,48.8,33352,47.5813305613306,49.5431392931393,47.4419126819127,48.5970893970894,33491.2567849687,0.0,1.0
2025-09-18,51.74,52.67,47.71,47.82,79034,51.5248648648649,52.4509979209979,47.5116216216216,47.6211642411642,79363.9958246346,0.0,1.0
2025-09-19,48.26,51.37,48.01,51.37,71835,48.0593347193347,51.1564033264033,47.8103742203742,51.1564033264033,72134.9373695199,0.0,1.0
2025-09-22,48.75,48.96,47.38,48.05,35933,48.5472972972973,48.7564241164241,47.1829937629938,47.8502079002079,36083.0334029228,0.0,1.0
2025-09-23,48.42,49.77,48.165,48.65,27192,48.2186694386694,49.5630561330561,47.9647297297297,48.4477130977131,27305.5365344468,0.0,1.0
2025-09-24,47.9,48.28,47.515,48.28,27439,47.9,48.28,47.515,48.28,27439,0.2,1.0
2025-09-25,46.76,47.605,46.3,47.52,17180,46.76,47.605,46.3,47.52,17180,0.0,1.0
2025-09-26,47.48,47.65,46.97,47.09,16769,47.48,47.65,46.97,47.09,16769,0.0,1.0
2025-09-29,47.86,48.15,46.64,47.85,32147,47.86,48.15,46.64,47.85,32147,0.0,1.0
2025-09-30,46.35,48.23,45.851,47.8,30343,46.35,48.23,45.851,47.8,30343,0.0,1.0
2025-10-01,44.86,46.02,44.78,45.89,28608,44.86,46.02,44.78,45.89,28608,0.0,1.0
2025-10-02,44.66,45.488,44.13,44.91,27746,44.66,45.488,44.13,44.91,27746,0.0,1.0
2025-10-03,45.2,45.8,44.99,45.17,18752,45.2,45.8,44.99,45.17,18752,0.0,1.0
2025-10-06,42.98,45.4859,42.805,45.2,22931,42.98,45.4859,42.805,45.2,22931,0.0,1.0
2025-10-07,42.3,43.38,41.67,42.78,17769,42.3,43.38,41.67,42.78,17769,0.0,1.0
2025-10-08,43.45,44.09,42.06,42.06,20395,43.45,44.09,42.06,42.06,20395,0.0,1.0
2025-10-09,42.565,43.4,42.4001,43.4,12149,42.565,43.4,42.4001,43.4,12149,0.0,1.0
2025-10-10,41.07,43.71,41.02,43.14,26752,41.07,43.71,41.02,43.14,26752,0.0,1.0
2025-10-13,43.11,44.17,42.08,42.45,32622,43.11,44.17,42.08,42.45,32622,0.0,1.0
2025-10-14,42.76,43.4201,42.21,42.63,25992,42.76,43.4201,42.21,42.63,25992,0.0,1.0
2025-10-15,41.3,43.42,41.07,42.83,35235,41.3,43.42,41.07,42.83,35235,0.0,1.0
2025-10-16,40.57,41.91,40.39,41.24,23711,40.57,41.91,40.39,41.24,23711,0.0,1.0
2025-10-17,38.47,40.55,38.4202,39.88,53003,38.47,40.55,38.4202,39.88,53003,0.0,1.0
2025-10-20,39.985,40.49,37.785,38.58,85869,39.985,40.49,37.785,38.58,85869,0.0,1.0
2025-10-21,36.49,45.0,36.0,45.0,127657,36.49,45.0,36.0,45.0,127657,0.0,1.0
2025-10-22,35.43,36.8594,34.7601,36.63,63711,35.43,36.8594,34.7601,36.63,63711,0.0,1.0
2025-10-23,36.08,36.86,34.7601,35.55,76946,36.08,36.86,34.7601,35.55,76946,0.0,1.0
2025-10-24,36.11,36.95,35.79,36.11,47044,36.11,36.95,35.79,36.11,47044,0.0,1.0
2025-10-27,36.0,36.58,36.0,36.11,64456,36.0,36.58,36.0,36.11,64456,0.0,1.0
2025-10-28,36.02,36.66,36.0,36.0,48110,36.02,36.66,36.0,36.0,48110,0.0,1.0
2025-10-29,34.86,36.425,34.75,36.0,70015,34.86,36.425,34.75,36.0,70015,0.0,1.0
2025-10-30,34.375,35.54,34.0,34.5,68956,34.375,35.54,34.0,34.5,68956,0.0,1.0
2025-10-31,34.19,34.99,34.17,34.38,29852,34.19,34.99,34.17,34.38,29852,0.0,1.0
2025-11-03,34.54,35.7,34.0,34.01,43261,34.54,35.7,34.0,34.01,43261,0.0,1.0
2025-11-04,34.585,35.41,34.5,34.5,35512,34.585,35.41,34.5,34.5,35512,0.0,1.0
2025-11-05,35.14,35.31,34.5,34.51,34713,35.14,35.31,34.5,34.51,34713,0.0,1.0
2025-11-06,34.55,34.9,34.5,34.67,27894,34.55,34.9,34.5,34.67,27894,0.0,1.0
2025-11-07,34.61,34.91,34.5,34.78,25011,34.61,34.91,34.5,34.78,25011,0.0,1.0
2025-11-10,35.01,35.48,35.0,35.11,25434,35.01,35.48,35.0,35.11,25434,0.0,1.0
2025-11-11,34.94,35.37,34.5,35.0,25304,34.94,35.37,34.5,35.0,25304,0.0,1.0
2025-11-12,35.11,35.34,35.0,35.0,16314,35.11,35.34,35.0,35.0,16314,0.0,1.0
2025-11-13,35.15,35.405,34.97,35.02,26257,35.15,35.405,34.97,35.02,26257,0.0,1.0
2025-11-14,35.67,35.94,35.0,35.0,28071,35.67,35.94,35.0,35.0,28071,0.0,1.0
2025-11-17,34.79,36.09,34.79,35.67,40815,34.79,36.09,34.79,35.67,40815,0.0,1.0
2025-11-18,35.26,36.04,34.59,34.59,27497,35.26,36.04,34.59,34.59,27497,0.0,1.0
2025-11-19,35.97,36.96,35.35,35.35,39146,35.97,36.96,35.35,35.35,39146,0.0,1.0
2025-11-20,35.58,37.6799,35.5,36.57,70062,35.58,37.6799,35.5,36.57,70062,0.0,1.0
2025-11-21,37.44,38.0,35.94,35.94,38902,37.44,38.0,35.94,35.94,38902,0.0,1.0
2025-11-24,37.82,38.75,37.5,37.6,36900,37.82,38.75,37.5,37.6,36900,0.0,1.0
2025-11-25,39.57,40.28,37.64,37.76,47696,39.57,40.28,37.64,37.76,47696,0.0,1.0
2025-11-26,38.91,39.875,38.91,39.17,34250,38.91,39.875,38.91,39.17,34250,0.0,1.0