date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-03-17,20.38,20.62,20.12,20.62,2853,2.08170774192985,2.10622245527936,2.0551501358012,2.10622245527936,27930.9812942798,0.0,1.0
1992-03-18,20.12,20.38,19.88,20.38,2187,2.0551501358012,2.08170774192985,2.03063542245169,2.08170774192985,21410.8153139117,0.0,1.0
1992-03-19,20.62,21.0,20.5,20.5,4400,2.10622245527936,2.14503741808277,2.09396509860461,2.09396509860461,43076.171642072,0.0,1.0
1992-03-20,20.75,20.75,20.75,20.75,267,2.11950125834369,2.11950125834369,2.11950125834369,2.11950125834369,2613.94041555299,0.0,1.0
1992-03-23,20.5,20.87,20.38,20.87,4800,2.09396509860461,2.13175861501845,2.08170774192985,2.13175861501845,46992.1872458965,0.0,1.0
1992-03-24,20.12,20.25,19.12,20.25,3787,2.0551501358012,2.06842893886553,1.95300549684488,2.06842893886553,37074.8777292106,0.0,1.0
1992-03-25,20.38,20.38,20.0,20.38,1253,2.08170774192985,2.08170774192985,2.04289277912644,2.08170774192985,12266.9188789809,0.0,1.0
1992-03-26,20.38,20.38,19.88,20.12,2453,2.08170774192985,2.08170774192985,2.03063542245169,2.0551501358012,24014.965690455,0.0,1.0
1992-03-27,19.88,20.25,19.88,20.25,1600,2.03063542245169,2.06842893886553,2.03063542245169,2.06842893886553,15664.0624152988,0.0,1.0
1992-03-30,19.88,19.88,19.88,19.88,0,2.03063542245169,2.03063542245169,2.03063542245169,2.03063542245169,0,0.0,1.0
1992-03-31,20.38,20.38,19.75,19.75,1600,2.08170774192985,2.08170774192985,2.01735661938736,2.01735661938736,15664.0624152988,0.0,1.0
1992-04-01,19.75,20.12,19.5,20.12,3653,2.01735661938736,2.0551501358012,1.99182045964828,2.0551501358012,35763.0125019293,0.0,1.0
1992-04-02,19.37,19.5,18.88,19.5,4400,1.97854165658396,1.99182045964828,1.92849078349536,1.99182045964828,43076.1716420719,0.0,1.0
1992-04-03,19.5,19.5,18.75,19.25,2800,1.99182045964828,1.99182045964828,1.91521198043104,1.9662842999092,27412.1092267731,0.0,1.0
1992-04-06,19.5,19.5,19.5,19.5,0,1.99182045964828,1.99182045964828,1.99182045964828,1.99182045964828,0,0.0,1.0
1992-04-07,19.63,19.63,19.63,19.63,1067,2.00509926271261,2.00509926271261,2.00509926271261,2.00509926271261,10445.9716232024,0.0,1.0
1992-04-08,19.25,19.37,18.5,19.37,3253,1.9662842999092,1.97854165658396,1.88967582069196,1.97854165658396,31846.9968981046,0.0,1.0
1992-04-09,19.25,19.37,19.12,19.12,4667,1.9662842999092,1.97854165658396,1.95300549684488,1.95300549684488,45690.112057625,0.0,1.0
1992-04-10,19.25,19.25,19.25,19.25,400,1.9662842999092,1.9662842999092,1.9662842999092,1.9662842999092,3916.01560382472,0.0,1.0
1992-04-13,17.5,20.12,16.63,19.5,26667,1.78753118173564,2.0551501358012,1.69866534584364,1.99182045964828,261070.970267984,0.0,1.0
1992-04-14,17.25,17.25,17.25,17.25,1787,1.76199502199656,1.76199502199656,1.76199502199656,1.76199502199656,17494.7997100869,0.0,1.0
1992-04-15,17.38,17.38,17.25,17.25,2987,1.77527382506088,1.77527382506088,1.76199502199656,1.76199502199656,29242.8465215611,0.0,1.0
1992-04-16,17.0,17.25,17.0,17.25,2800,1.73645886225748,1.76199502199656,1.73645886225748,1.76199502199656,27412.109226773,0.0,1.0
1992-04-20,17.0,17.0,17.0,17.0,5600,1.73645886225748,1.73645886225748,1.73645886225748,1.73645886225748,54824.218453546,0.0,1.0
1992-04-21,16.75,17.0,16.75,17.0,2987,1.7109227025184,1.73645886225748,1.7109227025184,1.73645886225748,29242.846521561,0.0,1.0
1992-04-22,16.88,16.88,16.63,16.63,667,1.72420150558272,1.72420150558272,1.69866534584364,1.69866534584364,6529.95601937771,0.0,1.0
1992-04-23,17.0,17.0,17.0,17.0,2000,1.73645886225748,1.73645886225748,1.73645886225748,1.73645886225748,19580.0780191236,0.0,1.0
1992-04-24,17.0,17.0,16.75,16.75,1387,1.73645886225748,1.73645886225748,1.7109227025184,1.7109227025184,13578.7841062622,0.0,1.0
1992-04-27,16.75,16.88,16.75,16.88,453,1.7109227025184,1.72420150558272,1.7109227025184,1.72420150558272,4434.88767133149,0.0,1.0
1992-04-28,17.12,17.12,17.12,17.12,187,1.74871621893224,1.74871621893224,1.74871621893224,1.74871621893224,1830.73729478805,0.0,1.0
1992-04-29,17.5,17.5,17.38,17.38,853,1.78753118173564,1.78753118173564,1.77527382506088,1.77527382506088,8350.90327515621,0.0,1.0
1992-04-30,17.75,17.75,17.75,17.75,187,1.81306734147472,1.81306734147472,1.81306734147472,1.81306734147472,1830.73729478806,0.0,1.0
1992-05-01,17.5,17.5,17.5,17.5,53,1.78753118173564,1.78753118173564,1.78753118173564,1.78753118173564,518.872067506775,0.0,1.0
1992-05-04,17.75,17.75,17.62,17.62,187,1.81306734147472,1.81306734147472,1.7997885384104,1.7997885384104,1830.73729478806,0.0,1.0
1992-05-05,17.75,17.75,17.75,17.75,0,1.81306734147472,1.81306734147472,1.81306734147472,1.81306734147472,0,0.0,1.0
1992-05-06,17.38,17.5,17.38,17.5,453,1.77527382506088,1.78753118173564,1.77527382506088,1.78753118173564,4434.88767133149,0.0,1.0
1992-05-07,17.38,17.38,17.38,17.38,0,1.77527382506088,1.77527382506088,1.77527382506088,1.77527382506088,0,0.0,1.0
1992-05-08,15.62,15.75,15.0,15.0,12187,1.59549926049775,1.60877806356207,1.53216958434483,1.53216958434483,119311.20540953,0.0,1.0
1992-05-11,15.88,15.88,15.25,15.88,2587,1.6220568666264,1.6220568666264,1.55770574408391,1.6220568666264,25326.8309177363,0.0,1.0
1992-05-12,15.75,15.88,15.37,15.88,1787,1.60877806356207,1.6220568666264,1.56996310075867,1.6220568666264,17494.799710087,0.0,1.0
1992-05-13,16.25,16.25,16.0,16.0,1787,1.65985038304024,1.65985038304024,1.63431422330116,1.63431422330116,17494.7997100869,0.0,1.0
1992-05-14,16.0,16.37,15.75,16.13,1200,1.63431422330116,1.672107739715,1.60877806356207,1.64759302636548,11748.0468114741,0.0,1.0
1992-05-15,15.75,15.75,15.75,15.75,667,1.60877806356207,1.60877806356207,1.60877806356207,1.60877806356207,6529.95601937774,0.0,1.0
1992-05-18,16.0,16.0,15.62,15.62,453,1.63431422330116,1.63431422330116,1.59549926049775,1.59549926049775,4434.88767133148,0.0,1.0
1992-05-19,16.25,16.25,16.13,16.13,400,1.66700050776718,1.66700050776718,1.65469035017136,1.65469035017136,3899.2189682691,0.07,1.0
1992-05-20,16.88,16.88,16.37,16.37,1253,1.73162883514523,1.73162883514523,1.679310665363,1.679310665363,12214.3034181029,0.0,1.0
1992-05-21,16.88,17.25,16.63,17.0,3653,1.73162883514523,1.76958515439901,1.70598267348727,1.74393899274105,35609.6172277175,0.0,1.0
1992-05-22,16.88,16.88,16.88,16.88,400,1.73162883514523,1.73162883514523,1.73162883514523,1.73162883514523,3899.2189682691,0.0,1.0
1992-05-26,16.88,16.88,16.88,16.88,0,1.73162883514523,1.73162883514523,1.73162883514523,1.73162883514523,0,0.0,1.0
1992-05-27,16.5,16.63,16.37,16.63,1253,1.69264666942514,1.70598267348727,1.679310665363,1.70598267348727,12214.3034181029,0.0,1.0
1992-05-28,16.88,16.88,16.37,16.37,800,1.73162883514523,1.73162883514523,1.679310665363,1.679310665363,7798.43793653819,0.0,1.0
1992-05-29,16.63,16.88,16.5,16.88,1387,1.70598267348727,1.73162883514523,1.69264666942514,1.73162883514523,13520.5417724731,0.0,1.0
1992-06-01,17.0,17.0,16.75,16.88,2000,1.74393899274105,1.74393899274105,1.71829283108309,1.73162883514523,19496.0948413455,0.0,1.0
1992-06-02,17.0,17.0,17.0,17.0,0,1.74393899274105,1.74393899274105,1.74393899274105,1.74393899274105,0,0.0,1.0
1992-06-03,17.0,17.0,17.0,17.0,0,1.74393899274105,1.74393899274105,1.74393899274105,1.74393899274105,0,0.0,1.0
1992-06-04,15.0,16.75,15.0,16.75,4453,1.5387696994774,1.71829283108309,1.5387696994774,1.71829283108309,43408.0551642556,0.0,1.0
1992-06-05,15.75,15.75,15.25,15.25,1787,1.61570818445127,1.61570818445127,1.56441586113535,1.56441586113535,17419.7607407421,0.0,1.0
1992-06-08,15.75,15.75,15.75,15.75,0,1.61570818445127,1.61570818445127,1.61570818445127,1.61570818445127,0,0.0,1.0
1992-06-09,15.75,15.75,15.75,15.75,0,1.61570818445127,1.61570818445127,1.61570818445127,1.61570818445127,0,0.0,1.0
1992-06-10,16.0,16.0,16.0,16.0,400,1.64135434610922,1.64135434610922,1.64135434610922,1.64135434610922,3899.2189682691,0.0,1.0
1992-06-11,16.0,16.0,16.0,16.0,0,1.64135434610922,1.64135434610922,1.64135434610922,1.64135434610922,0,0.0,1.0
1992-06-12,16.0,16.0,16.0,16.0,0,1.64135434610922,1.64135434610922,1.64135434610922,1.64135434610922,0,0.0,1.0
1992-06-15,16.0,16.0,16.0,16.0,0,1.64135434610922,1.64135434610922,1.64135434610922,1.64135434610922,0,0.0,1.0
1992-06-16,15.75,16.25,15.75,16.25,5200,1.61570818445127,1.66700050776718,1.61570818445127,1.66700050776718,50689.8465874981,0.0,1.0
1992-06-17,15.5,15.5,15.5,15.5,187,1.59006202279331,1.59006202279331,1.59006202279331,1.59006202279331,1822.8848676658,0.0,1.0
1992-06-18,15.5,15.5,15.5,15.5,0,1.59006202279331,1.59006202279331,1.59006202279331,1.59006202279331,0,0.0,1.0
1992-06-19,15.37,15.37,15.25,15.25,400,1.57672601873117,1.57672601873117,1.56441586113535,1.56441586113535,3899.2189682691,0.0,1.0
1992-06-22,15.88,15.88,15.62,15.62,987,1.6290441885134,1.6290441885134,1.60237218038913,1.60237218038913,9621.32280420402,0.0,1.0
1992-06-23,15.88,15.88,15.88,15.88,187,1.6290441885134,1.6290441885134,1.6290441885134,1.6290441885134,1822.88486766581,0.0,1.0
1992-06-24,15.88,15.88,15.88,15.88,0,1.6290441885134,1.6290441885134,1.6290441885134,1.6290441885134,0,0.0,1.0
1992-06-25,15.62,15.62,15.62,15.62,53,1.60237218038913,1.60237218038913,1.60237218038913,1.60237218038913,516.646513295655,0.0,1.0
1992-06-26,15.37,15.37,15.37,15.37,187,1.57672601873117,1.57672601873117,1.57672601873117,1.57672601873117,1822.8848676658,0.0,1.0
1992-06-29,15.62,15.88,15.62,15.62,2453,1.60237218038913,1.6290441885134,1.60237218038913,1.60237218038913,23911.9603229102,0.0,1.0
1992-06-30,15.37,15.37,15.0,15.0,3200,1.57672601873117,1.57672601873117,1.5387696994774,1.5387696994774,31193.7517461528,0.0,1.0
1992-07-01,15.25,15.25,14.5,15.13,4453,1.56441586113535,1.56441586113535,1.48747737616148,1.55210570353953,43408.0551642558,0.0,1.0
1992-07-02,15.25,15.25,15.0,15.0,267,1.56441586113535,1.56441586113535,1.5387696994774,1.5387696994774,2602.72866131963,0.0,1.0
1992-07-06,14.75,15.62,14.5,15.37,11787,1.51312353781944,1.60237218038913,1.48747737616148,1.57672601873117,114900.23494747,0.0,1.0
1992-07-07,14.38,14.5,14.12,14.5,4853,1.47516721856566,1.48747737616148,1.44849521044139,1.48747737616148,47307.2741325249,0.0,1.0
1992-07-08,14.0,14.5,14.0,14.38,4187,1.43618505284557,1.48747737616148,1.43618505284557,1.47516721856566,40815.0745503568,0.0,1.0
1992-07-09,14.12,14.12,14.0,14.0,2453,1.44849521044139,1.44849521044139,1.43618505284557,1.43618505284557,23911.9603229102,0.0,1.0
1992-07-10,14.25,14.25,14.25,14.25,2187,1.46183121450353,1.46183121450353,1.46183121450353,1.46183121450353,21318.9797090112,0.0,1.0
1992-07-13,14.0,14.38,14.0,14.0,5200,1.43618505284557,1.47516721856566,1.43618505284557,1.43618505284557,50689.8465874982,0.0,1.0
1992-07-14,13.75,14.0,13.5,13.5,1787,1.41053889118761,1.43618505284557,1.38489272952966,1.38489272952966,17419.7607407422,0.0,1.0
1992-07-15,13.75,13.75,13.75,13.75,0,1.41053889118761,1.41053889118761,1.41053889118761,1.41053889118761,0,0.0,1.0
1992-07-16,14.12,14.12,13.63,13.63,1067,1.44849521044139,1.44849521044139,1.39822873359179,1.39822873359179,10401.1665978578,0.0,1.0
1992-07-17,13.5,13.88,13.37,13.88,1867,1.38489272952966,1.42387489524975,1.37155672546752,1.42387489524975,18199.604534396,0.0,1.0
1992-07-20,14.5,14.5,13.12,13.37,2453,1.48747737616148,1.48747737616148,1.34591056380956,1.37155672546752,23911.9603229103,0.0,1.0
1992-07-21,14.38,15.5,14.38,14.75,4053,1.47516721856566,1.59006202279331,1.47516721856566,1.51312353781944,39508.8361959867,0.0,1.0
1992-07-22,12.5,15.25,12.5,14.63,8000,1.28230808289783,1.56441586113535,1.28230808289783,1.50081338022362,77984.3793653819,0.0,1.0
1992-07-23,12.75,12.88,12.5,12.75,4187,1.30795424455579,1.32129024861792,1.28230808289783,1.30795424455579,40815.0745503567,0.0,1.0
1992-07-24,13.5,13.5,12.88,12.88,3787,1.38489272952966,1.38489272952966,1.32129024861792,1.32129024861792,36915.8555820876,0.0,1.0
1992-07-27,14.0,14.0,13.5,13.5,2853,1.43618505284557,1.43618505284557,1.38489272952966,1.38489272952966,27811.1792911793,0.0,1.0
1992-07-28,13.88,14.0,13.63,14.0,2000,1.42387489524975,1.43618505284557,1.39822873359179,1.43618505284557,19496.0948413455,0.0,1.0
1992-07-29,13.75,14.0,13.75,14.0,453,1.41053889118761,1.43618505284557,1.41053889118761,1.43618505284557,4415.86548156476,0.0,1.0
1992-07-30,13.88,13.88,13.88,13.88,453,1.42387489524975,1.42387489524975,1.42387489524975,1.42387489524975,4415.86548156475,0.0,1.0
1992-07-31,13.5,13.75,13.5,13.75,667,1.38489272952966,1.41053889118761,1.38489272952966,1.41053889118761,6501.9476295887,0.0,1.0
1992-08-03,13.5,13.75,13.25,13.25,1387,1.38489272952966,1.41053889118761,1.3592465678717,1.3592465678717,13520.5417724731,0.0,1.0
1992-08-04,13.37,13.37,13.37,13.37,0,1.37873765073175,1.37873765073175,1.37873765073175,1.37873765073175,0,0.07,1.0
1992-08-05,13.63,13.63,13.5,13.5,2053,1.40554930287761,1.40554930287761,1.39214347680468,1.39214347680468,19908.5083267524,0.0,1.0
1992-08-06,14.0,14.0,13.75,13.75,800,1.44370434631597,1.44370434631597,1.41792391156032,1.41792391156032,7757.82107228537,0.0,1.0
1992-08-07,14.25,14.25,14.25,14.25,453,1.46948478107161,1.46948478107161,1.46948478107161,1.46948478107161,4392.86618218159,0.0,1.0
1992-08-10,13.63,13.88,13.63,13.75,1867,1.40554930287761,1.43132973763326,1.40554930287761,1.41792391156032,18104.8149274461,0.0,1.0
1992-08-11,13.5,13.5,13.5,13.5,267,1.39214347680468,1.39214347680468,1.39214347680468,1.39214347680468,2589.17278287525,0.0,1.0
1992-08-12,13.37,13.37,13.37,13.37,1867,1.37873765073175,1.37873765073175,1.37873765073175,1.37873765073175,18104.814927446,0.0,1.0
1992-08-13,13.37,13.37,13.37,13.37,1787,1.37873765073175,1.37873765073175,1.37873765073175,1.37873765073175,17329.0328202174,0.0,1.0
1992-08-14,13.5,13.5,13.37,13.37,453,1.39214347680468,1.39214347680468,1.37873765073175,1.37873765073175,4392.8661821816,0.0,1.0
1992-08-17,13.75,13.75,13.75,13.75,53,1.41792391156032,1.41792391156032,1.41792391156032,1.41792391156032,513.955646038908,0.0,1.0
1992-08-18,13.75,13.75,13.75,13.75,453,1.41792391156032,1.41792391156032,1.41792391156032,1.41792391156032,4392.86618218161,0.0,1.0
1992-08-19,14.0,14.0,14.0,14.0,187,1.44370434631597,1.44370434631597,1.44370434631597,1.44370434631597,1813.3906756467,0.0,1.0
1992-08-20,14.25,14.25,14.25,14.25,267,1.46948478107161,1.46948478107161,1.46948478107161,1.46948478107161,2589.17278287524,0.0,1.0
1992-08-21,13.88,14.25,13.88,14.25,3253,1.43132973763326,1.46948478107161,1.43132973763326,1.46948478107161,31545.2399351804,0.0,1.0
1992-08-24,14.0,14.25,13.75,14.12,2853,1.44370434631597,1.46948478107161,1.41792391156032,1.45607895499867,27666.3293990377,0.0,1.0
1992-08-25,13.75,13.75,13.5,13.75,987,1.41792391156032,1.41792391156032,1.39214347680468,1.41792391156032,9571.21174793212,0.0,1.0
1992-08-26,14.25,14.25,14.0,14.0,667,1.46948478107161,1.46948478107161,1.44370434631597,1.44370434631597,6468.08331901793,0.0,1.0
1992-08-27,14.25,14.25,14.25,14.25,0,1.46948478107161,1.46948478107161,1.46948478107161,1.46948478107161,0,0.0,1.0
1992-08-28,14.25,14.25,14.25,14.25,0,1.46948478107161,1.46948478107161,1.46948478107161,1.46948478107161,0,0.0,1.0
1992-08-31,14.25,14.25,14.0,14.0,800,1.46948478107161,1.46948478107161,1.44370434631597,1.44370434631597,7757.82107228538,0.0,1.0
1992-09-01,14.0,14.0,14.0,14.0,187,1.44370434631597,1.44370434631597,1.44370434631597,1.44370434631597,1813.3906756467,0.0,1.0
1992-09-02,14.25,14.25,14.25,14.25,53,1.46948478107161,1.46948478107161,1.46948478107161,1.46948478107161,513.955646038906,0.0,1.0
1992-09-03,13.75,14.25,13.75,14.0,1200,1.41792391156032,1.46948478107161,1.41792391156032,1.44370434631597,11636.7316084281,0.0,1.0
1992-09-04,13.75,13.75,13.75,13.75,0,1.41792391156032,1.41792391156032,1.41792391156032,1.41792391156032,0,0.0,1.0
1992-09-08,14.0,14.0,14.0,14.0,187,1.44370434631597,1.44370434631597,1.44370434631597,1.44370434631597,1813.3906756467,0.0,1.0
1992-09-09,14.0,14.0,14.0,14.0,0,1.44370434631597,1.44370434631597,1.44370434631597,1.44370434631597,0,0.0,1.0
1992-09-10,13.75,13.75,13.75,13.75,267,1.41792391156032,1.41792391156032,1.41792391156032,1.41792391156032,2589.17278287525,0.0,1.0
1992-09-11,13.63,13.63,13.63,13.63,187,1.40554930287761,1.40554930287761,1.40554930287761,1.40554930287761,1813.39067564672,0.0,1.0
1992-09-14,13.63,13.63,13.63,13.63,0,1.40554930287761,1.40554930287761,1.40554930287761,1.40554930287761,0,0.0,1.0
1992-09-15,13.5,13.5,13.5,13.5,187,1.39214347680468,1.39214347680468,1.39214347680468,1.39214347680468,1813.39067564671,0.0,1.0
1992-09-16,13.75,13.75,13.63,13.63,1387,1.41792391156032,1.41792391156032,1.40554930287761,1.40554930287761,13450.1222840748,0.0,1.0
1992-09-17,13.75,13.75,13.75,13.75,0,1.41792391156032,1.41792391156032,1.41792391156032,1.41792391156032,0,0.0,1.0
1992-09-18,13.75,13.75,13.63,13.63,1067,1.41792391156032,1.41792391156032,1.40554930287761,1.40554930287761,10346.9938551607,0.0,1.0
1992-09-21,13.75,13.75,13.75,13.75,0,1.41792391156032,1.41792391156032,1.41792391156032,1.41792391156032,0,0.0,1.0
1992-09-22,13.75,13.75,13.37,13.37,1467,1.41792391156032,1.41792391156032,1.37873765073175,1.37873765073175,14225.9043913034,0.0,1.0
1992-09-23,13.75,13.75,13.75,13.75,0,1.41792391156032,1.41792391156032,1.41792391156032,1.41792391156032,0,0.0,1.0
1992-09-24,13.75,13.75,13.75,13.75,0,1.41792391156032,1.41792391156032,1.41792391156032,1.41792391156032,0,0.0,1.0
1992-09-25,13.75,13.75,13.75,13.75,0,1.41792391156032,1.41792391156032,1.41792391156032,1.41792391156032,0,0.0,1.0
1992-09-28,13.75,13.75,13.63,13.63,2267,1.41792391156032,1.41792391156032,1.40554930287761,1.40554930287761,21983.7254635888,0.0,1.0
1992-09-29,13.75,13.75,13.75,13.75,0,1.41792391156032,1.41792391156032,1.41792391156032,1.41792391156032,0,0.0,1.0
1992-09-30,13.75,13.75,13.75,13.75,0,1.41792391156032,1.41792391156032,1.41792391156032,1.41792391156032,0,0.0,1.0
1992-10-01,13.75,13.75,13.75,13.75,0,1.41792391156032,1.41792391156032,1.41792391156032,1.41792391156032,0,0.0,1.0
1992-10-02,13.75,13.75,13.75,13.75,0,1.41792391156032,1.41792391156032,1.41792391156032,1.41792391156032,0,0.0,1.0
1992-10-05,13.12,13.5,13.12,13.5,800,1.3529572159761,1.39214347680468,1.3529572159761,1.39214347680468,7757.82107228542,0.0,1.0
1992-10-06,13.0,13.0,13.0,13.0,800,1.3405826072934,1.3405826072934,1.3405826072934,1.3405826072934,7757.82107228537,0.0,1.0
1992-10-07,12.88,12.88,12.88,12.88,187,1.32820799861069,1.32820799861069,1.32820799861069,1.32820799861069,1813.39067564671,0.0,1.0
1992-10-08,12.88,12.88,12.5,12.5,1200,1.32820799861069,1.32820799861069,1.28902173778211,1.28902173778211,11636.7316084281,0.0,1.0
1992-10-09,13.12,13.12,13.0,13.0,800,1.3529572159761,1.3529572159761,1.3405826072934,1.3405826072934,7757.82107228542,0.0,1.0
1992-10-12,12.88,12.88,12.88,12.88,53,1.32820799861069,1.32820799861069,1.32820799861069,1.32820799861069,513.955646038906,0.0,1.0
1992-10-13,12.88,12.88,12.88,12.88,0,1.32820799861069,1.32820799861069,1.32820799861069,1.32820799861069,0,0.0,1.0
1992-10-14,13.0,13.0,13.0,13.0,400,1.3405826072934,1.3405826072934,1.3405826072934,1.3405826072934,3878.91053614269,0.0,1.0
1992-10-15,13.0,13.0,13.0,13.0,0,1.3405826072934,1.3405826072934,1.3405826072934,1.3405826072934,0,0.0,1.0
1992-10-16,13.0,13.0,13.0,13.0,0,1.3405826072934,1.3405826072934,1.3405826072934,1.3405826072934,0,0.0,1.0
1992-10-19,13.0,13.0,13.0,13.0,400,1.3405826072934,1.3405826072934,1.3405826072934,1.3405826072934,3878.91053614269,0.0,1.0
1992-10-20,13.12,13.12,13.0,13.0,453,1.3529572159761,1.3529572159761,1.3405826072934,1.3405826072934,4392.86618218162,0.0,1.0
1992-10-21,13.5,13.5,13.0,13.0,2453,1.39214347680468,1.39214347680468,1.3405826072934,1.3405826072934,23787.4188628951,0.0,1.0
1992-10-22,13.5,13.63,13.5,13.63,800,1.39214347680468,1.40554930287761,1.39214347680468,1.40554930287761,7757.82107228539,0.0,1.0
1992-10-23,13.25,13.37,13.12,13.37,800,1.36636304204904,1.37873765073175,1.3529572159761,1.37873765073175,7757.82107228538,0.0,1.0
1992-10-26,13.5,13.5,13.37,13.37,853,1.39214347680468,1.39214347680468,1.37873765073175,1.37873765073175,8271.7767183243,0.0,1.0
1992-10-27,13.75,13.75,13.75,13.75,2187,1.41792391156032,1.41792391156032,1.41792391156032,1.41792391156032,21207.9433563602,0.0,1.0
1992-10-28,13.37,13.75,13.12,13.75,1387,1.37873765073175,1.41792391156032,1.3529572159761,1.41792391156032,13450.1222840748,0.0,1.0
1992-10-29,13.5,14.12,13.5,13.63,2187,1.39214347680468,1.45607895499867,1.39214347680468,1.40554930287761,21207.9433563602,0.0,1.0
1992-10-30,13.25,13.37,13.0,13.37,2267,1.36636304204904,1.37873765073175,1.3405826072934,1.37873765073175,21983.7254635887,0.0,1.0
1992-11-02,13.25,13.25,13.25,13.25,0,1.36636304204904,1.36636304204904,1.36636304204904,1.36636304204904,0,0.0,1.0
1992-11-03,13.0,13.12,13.0,13.12,400,1.3405826072934,1.3529572159761,1.3405826072934,1.3529572159761,3878.91053614269,0.0,1.0
1992-11-04,13.25,13.25,13.25,13.25,453,1.36636304204904,1.36636304204904,1.36636304204904,1.36636304204904,4392.8661821816,0.0,1.0
1992-11-05,13.25,13.25,13.25,13.25,1067,1.36636304204904,1.36636304204904,1.36636304204904,1.36636304204904,10346.9938551606,0.0,1.0
1992-11-06,13.25,13.25,13.25,13.25,267,1.36636304204904,1.36636304204904,1.36636304204904,1.36636304204904,2589.17278287525,0.0,1.0
1992-11-09,13.12,13.12,13.12,13.12,0,1.36017573770768,1.36017573770768,1.36017573770768,1.36017573770768,0,0.07,1.0
1992-11-10,13.0,13.0,12.88,12.88,587,1.34773510596036,1.34773510596036,1.33529447421303,1.33529447421303,5662.09188011197,0.0,1.0
1992-11-11,13.0,13.0,13.0,13.0,0,1.34773510596036,1.34773510596036,1.34773510596036,1.34773510596036,0,0.0,1.0
1992-11-12,13.0,13.0,13.0,13.0,453,1.34773510596036,1.34773510596036,1.34773510596036,1.34773510596036,4369.55301821247,0.0,1.0
1992-11-13,12.75,12.75,12.75,12.75,667,1.32181712315343,1.32181712315343,1.32181712315343,1.32181712315343,6433.75687229077,0.0,1.0
1992-11-16,13.0,13.12,12.75,12.75,853,1.34773510596036,1.36017573770768,1.32181712315343,1.32181712315343,8227.87797910649,0.0,1.0
1992-11-17,12.88,12.88,12.88,12.88,187,1.33529447421303,1.33529447421303,1.33529447421303,1.33529447421303,1803.76691921796,0.0,1.0
1992-11-18,13.0,13.0,13.0,13.0,267,1.34773510596036,1.34773510596036,1.34773510596036,1.34773510596036,2575.43191139676,0.0,1.0
1992-11-19,13.25,13.25,12.88,13.0,1253,1.37365308876729,1.37365308876729,1.33529447421303,1.34773510596036,12086.2029400005,0.0,1.0
1992-11-20,12.5,13.25,12.5,13.25,6987,1.2958991403465,1.37365308876729,1.2958991403465,1.37365308876729,67395.2912544162,0.0,1.0
1992-11-23,12.88,13.0,12.75,12.75,1200,1.33529447421303,1.34773510596036,1.32181712315343,1.32181712315343,11574.9748826821,0.0,1.0
1992-11-24,13.75,13.75,12.75,12.75,8053,1.42548905438115,1.42548905438115,1.32181712315343,1.32181712315343,77677.7272751988,0.0,1.0
1992-11-25,15.37,16.0,14.12,14.12,20053,1.59343758297005,1.65875089964352,1.4638476689354,1.4638476689354,193427.47610202,0.0,1.0
1992-11-27,17.75,17.87,17.12,17.25,33467,1.84017677929203,1.85261741103935,1.77486346261856,1.78834081367817,322816.4036656,0.0,1.0
1992-11-30,17.0,19.25,16.37,18.5,37200,1.76242283087124,1.99568467613361,1.69710951419777,1.91793072771282,358824.221363144,0.0,1.0
1992-12-01,16.75,16.75,15.0,16.37,14453,1.73650484806431,1.73650484806431,1.5550789684158,1.69710951419777,139410.926649503,0.0,1.0
1992-12-02,16.13,16.63,15.62,16.5,9067,1.67222825070312,1.72406421631698,1.61935556577698,1.71058686525738,87458.5810510653,0.0,1.0
1992-12-03,15.62,15.88,15.5,15.88,4453,1.61935556577698,1.64631026789619,1.60691493402966,1.64631026789619,42952.8026271528,0.0,1.0
1992-12-04,15.5,15.5,15.13,15.5,2987,1.60691493402966,1.60691493402966,1.5685563194754,1.60691493402966,28812.0416454761,0.0,1.0
1992-12-07,15.88,15.88,15.75,15.75,2053,1.64631026789619,1.64631026789619,1.63283291683659,1.63283291683659,19802.8528617886,0.0,1.0
1992-12-08,16.0,16.0,16.0,16.0,2053,1.65875089964352,1.65875089964352,1.65875089964352,1.65875089964352,19802.8528617885,0.0,1.0
1992-12-09,16.0,16.0,16.0,16.0,400,1.65875089964352,1.65875089964352,1.65875089964352,1.65875089964352,3858.32496089402,0.0,1.0
1992-12-10,14.75,15.88,14.75,15.75,6187,1.52916098560887,1.64631026789619,1.52916098560887,1.63283291683659,59678.6413326282,0.0,1.0
1992-12-11,15.13,15.13,14.25,14.75,3467,1.5685563194754,1.5685563194754,1.47732501999501,1.52916098560887,33442.031598549,0.0,1.0
1992-12-14,15.75,16.0,15.37,15.37,1653,1.63283291683659,1.65875089964352,1.59343758297005,1.59343758297005,15944.5279008945,0.0,1.0
1992-12-15,15.75,15.75,15.75,15.75,0,1.63283291683659,1.63283291683659,1.63283291683659,1.63283291683659,0,0.0,1.0
1992-12-16,15.75,15.88,15.75,15.88,1653,1.63283291683659,1.64631026789619,1.63283291683659,1.64631026789619,15944.5279008945,0.0,1.0
1992-12-17,15.88,15.88,15.75,15.88,453,1.64631026789619,1.64631026789619,1.63283291683659,1.64631026789619,4369.55301821248,0.0,1.0
1992-12-18,15.75,15.75,15.75,15.75,667,1.63283291683659,1.63283291683659,1.63283291683659,1.63283291683659,6433.75687229077,0.0,1.0
1992-12-21,15.13,15.62,15.13,15.37,2000,1.5685563194754,1.61935556577698,1.5685563194754,1.59343758297005,19291.6248044701,0.0,1.0
1992-12-22,14.63,14.87,14.5,14.87,3467,1.51672035386154,1.54160161735619,1.50324300280194,1.54160161735619,33442.031598549,0.0,1.0
1992-12-23,14.5,14.5,14.0,14.5,2667,1.50324300280194,1.50324300280194,1.45140703718808,1.50324300280194,25725.3816767609,0.0,1.0
1992-12-24,14.63,14.63,14.5,14.5,587,1.51672035386154,1.51672035386154,1.50324300280194,1.50324300280194,5662.09188011198,0.0,1.0
1992-12-28,14.25,14.63,14.25,14.63,2187,1.47732501999501,1.51672035386154,1.47732501999501,1.51672035386154,21095.391723688,0.0,1.0
1992-12-29,14.25,14.25,14.0,14.0,1600,1.47732501999501,1.47732501999501,1.45140703718808,1.45140703718808,15433.2998435761,0.0,1.0
1992-12-30,14.38,14.63,14.12,14.38,4400,1.49080237105461,1.51672035386154,1.4638476689354,1.49080237105461,42441.5745698343,0.0,1.0
1992-12-31,14.63,14.63,13.63,14.25,12800,1.51672035386154,1.51672035386154,1.41304842263382,1.47732501999501,123466.398748609,0.0,1.0
1993-01-04,15.88,15.88,14.87,14.87,5653,1.64631026789619,1.64631026789619,1.54160161735619,1.54160161735619,54527.7775098348,0.0,1.0
1993-01-05,16.0,16.13,15.75,16.0,2587,1.65875089964352,1.67222825070312,1.63283291683659,1.65875089964352,24953.7166845821,0.0,1.0
1993-01-06,16.13,16.25,16.0,16.0,2853,1.67222825070312,1.68466888245045,1.65875089964352,1.65875089964352,27519.5027835766,0.0,1.0
1993-01-07,16.5,16.63,16.25,16.25,2853,1.71058686525738,1.72406421631698,1.68466888245045,1.68466888245045,27519.5027835766,0.0,1.0
1993-01-08,16.0,16.37,15.62,16.37,4987,1.65875089964352,1.69710951419777,1.61935556577698,1.69710951419777,48103.6664499462,0.0,1.0
1993-01-11,16.5,16.5,16.0,16.25,1387,1.71058686525738,1.71058686525738,1.65875089964352,1.68466888245045,13378.7418019,0.0,1.0
1993-01-12,16.5,16.5,16.5,16.5,0,1.71058686525738,1.71058686525738,1.71058686525738,1.71058686525738,0,0.0,1.0
1993-01-13,16.37,16.37,16.0,16.25,5467,1.69710951419777,1.69710951419777,1.65875089964352,1.68466888245045,52733.6564030192,0.0,1.0
1993-01-14,16.75,16.75,16.25,16.5,3653,1.73650484806431,1.73650484806431,1.68466888245045,1.71058686525738,35236.1527053646,0.0,1.0
1993-01-15,16.63,16.88,16.63,16.88,587,1.72406421631698,1.74998219912391,1.72406421631698,1.74998219912391,5662.09188011198,0.0,1.0
1993-01-18,16.37,16.5,16.13,16.5,1867,1.69710951419777,1.71058686525738,1.67222825070312,1.71058686525738,18008.7317549729,0.0,1.0
1993-01-19,15.25,16.13,15.13,16.13,4053,1.58099695122273,1.67222825070312,1.5685563194754,1.67222825070312,39094.4776662586,0.0,1.0
1993-01-20,15.0,15.13,15.0,15.0,1253,1.5550789684158,1.5685563194754,1.5550789684158,1.5550789684158,12086.2029400005,0.0,1.0
1993-01-21,15.0,15.0,15.0,15.0,267,1.5550789684158,1.5550789684158,1.5550789684158,1.5550789684158,2575.43191139676,0.0,1.0
1993-01-22,15.13,15.13,15.13,15.13,53,1.5685563194754,1.5685563194754,1.5685563194754,1.5685563194754,511.228057318458,0.0,1.0
1993-01-25,15.0,15.25,15.0,15.0,587,1.5550789684158,1.58099695122273,1.5550789684158,1.5550789684158,5662.09188011197,0.0,1.0
1993-01-26,15.25,15.25,15.0,15.0,587,1.58099695122273,1.58099695122273,1.5550789684158,1.5550789684158,5662.09188011197,0.0,1.0
1993-01-27,15.25,15.25,15.0,15.0,667,1.58099695122273,1.58099695122273,1.5550789684158,1.5550789684158,6433.75687229077,0.0,1.0
1993-01-28,15.25,15.25,15.25,15.25,0,1.58099695122273,1.58099695122273,1.58099695122273,1.58099695122273,0,0.0,1.0
1993-01-29,15.0,15.0,15.0,15.0,587,1.5550789684158,1.5550789684158,1.5550789684158,1.5550789684158,5662.09188011197,0.0,1.0
1993-02-01,14.75,15.0,14.75,15.0,667,1.52916098560887,1.5550789684158,1.52916098560887,1.5550789684158,6433.75687229077,0.0,1.0
1993-02-02,15.0,15.0,14.75,14.75,587,1.5550789684158,1.5550789684158,1.52916098560887,1.52916098560887,5662.09188011197,0.0,1.0
1993-02-03,14.75,14.75,14.75,14.75,53,1.52916098560887,1.52916098560887,1.52916098560887,1.52916098560887,511.228057318457,0.0,1.0
1993-02-04,15.75,15.75,15.0,15.0,1467,1.63283291683659,1.63283291683659,1.5550789684158,1.5550789684158,14150.4067940788,0.0,1.0
1993-02-05,16.0,16.37,16.0,16.0,3253,1.65875089964352,1.69710951419777,1.65875089964352,1.65875089964352,31377.8277444706,0.0,1.0
1993-02-08,15.88,16.37,15.5,16.37,3653,1.64631026789619,1.69710951419777,1.60691493402966,1.69710951419777,35236.1527053647,0.0,1.0
1993-02-09,15.75,16.25,15.75,16.0,4587,1.63283291683659,1.68466888245045,1.63283291683659,1.65875089964352,44245.3414890521,0.0,1.0
1993-02-10,15.88,16.0,15.75,15.75,9600,1.64631026789619,1.65875089964352,1.63283291683659,1.63283291683659,92599.7990614566,0.0,1.0
1993-02-11,16.37,16.37,15.75,15.75,6400,1.69710951419777,1.69710951419777,1.63283291683659,1.63283291683659,61733.1993743045,0.0,1.0
1993-02-12,16.13,16.37,16.13,16.37,5067,1.67222825070312,1.69710951419777,1.67222825070312,1.69710951419777,48875.3314421251,0.0,1.0
1993-02-16,15.88,16.0,15.88,16.0,4267,1.64631026789619,1.65875089964352,1.64631026789619,1.65875089964352,41158.681520337,0.0,1.0
1993-02-17,15.75,15.88,15.75,15.88,267,1.63283291683659,1.64631026789619,1.63283291683659,1.64631026789619,2575.43191139676,0.0,1.0
1993-02-18,15.25,16.0,15.13,16.0,6400,1.58099695122273,1.65875089964352,1.5685563194754,1.65875089964352,61733.1993743043,0.0,1.0
1993-02-19,15.5,15.5,15.13,15.13,1067,1.60691493402966,1.60691493402966,1.5685563194754,1.5685563194754,10292.0818331848,0.0,1.0
1993-02-22,15.25,15.5,15.25,15.5,1200,1.58099695122273,1.60691493402966,1.58099695122273,1.60691493402966,11574.9748826821,0.0,1.0
1993-02-23,15.0,15.0,15.0,15.0,400,1.5550789684158,1.5550789684158,1.5550789684158,1.5550789684158,3858.32496089402,0.0,1.0
1993-02-24,15.0,15.0,15.0,15.0,0,1.5550789684158,1.5550789684158,1.5550789684158,1.5550789684158,0,0.0,1.0
1993-02-25,15.25,15.25,15.25,15.25,187,1.58099695122273,1.58099695122273,1.58099695122273,1.58099695122273,1803.76691921795,0.0,1.0
1993-02-26,13.75,15.0,13.5,14.5,4187,1.42548905438115,1.5550789684158,1.39957107157422,1.50324300280194,40387.0165281581,0.0,1.0
1993-03-01,13.75,13.75,12.75,13.63,9653,1.42548905438115,1.42548905438115,1.32181712315343,1.41304842263382,93111.0271187749,0.0,1.0
1993-03-02,13.88,13.88,13.5,13.5,800,1.43896640544075,1.43896640544075,1.39957107157422,1.39957107157422,7716.64992178805,0.0,1.0
1993-03-03,13.88,13.88,13.88,13.88,0,1.43896640544075,1.43896640544075,1.43896640544075,1.43896640544075,0,0.0,1.0
1993-03-04,13.75,13.75,13.75,13.75,53,1.42548905438115,1.42548905438115,1.42548905438115,1.42548905438115,511.228057318457,0.0,1.0
1993-03-05,13.75,14.0,13.75,13.88,1600,1.42548905438115,1.45140703718808,1.42548905438115,1.43896640544075,15433.2998435761,0.0,1.0
1993-03-08,13.75,14.0,13.5,14.0,2587,1.42548905438115,1.45140703718808,1.39957107157422,1.45140703718808,24953.7166845821,0.0,1.0
1993-03-09,13.63,13.63,13.63,13.63,53,1.41304842263382,1.41304842263382,1.41304842263382,1.41304842263382,511.228057318459,0.0,1.0
1993-03-10,13.63,13.63,13.37,13.5,853,1.41304842263382,1.41304842263382,1.38609372051461,1.39957107157422,8227.87797910651,0.0,1.0
1993-03-11,13.12,13.37,13.12,13.37,587,1.36017573770768,1.38609372051461,1.36017573770768,1.38609372051461,5662.091880112,0.0,1.0
1993-03-12,13.37,13.37,13.12,13.37,1653,1.38609372051461,1.38609372051461,1.36017573770768,1.38609372051461,15944.5279008946,0.0,1.0
1993-03-15,13.37,13.37,13.12,13.12,400,1.38609372051461,1.38609372051461,1.36017573770768,1.36017573770768,3858.32496089404,0.0,1.0
1993-03-16,13.25,13.25,13.25,13.25,453,1.37365308876729,1.37365308876729,1.37365308876729,1.37365308876729,4369.55301821247,0.0,1.0
1993-03-17,13.12,13.12,13.12,13.12,400,1.36017573770768,1.36017573770768,1.36017573770768,1.36017573770768,3858.32496089404,0.0,1.0
1993-03-18,13.63,13.63,13.37,13.37,987,1.41304842263382,1.41304842263382,1.38609372051461,1.38609372051461,9520.41684100601,0.0,1.0
1993-03-19,13.5,14.0,13.5,13.88,1067,1.39957107157422,1.45140703718808,1.39957107157422,1.43896640544075,10292.0818331848,0.0,1.0
1993-03-22,13.25,13.25,13.25,13.25,267,1.37365308876729,1.37365308876729,1.37365308876729,1.37365308876729,2575.43191139676,0.0,1.0
1993-03-23,13.0,13.37,13.0,13.25,16453,1.34773510596036,1.38609372051461,1.34773510596036,1.37365308876729,158702.551453973,0.0,1.0
1993-03-24,13.25,13.25,13.25,13.25,453,1.37365308876729,1.37365308876729,1.37365308876729,1.37365308876729,4369.55301821247,0.0,1.0
1993-03-25,13.0,13.12,12.75,13.12,2800,1.34773510596036,1.36017573770768,1.32181712315343,1.36017573770768,27008.2747262581,0.0,1.0
1993-03-26,13.12,13.25,13.0,13.0,1467,1.36017573770768,1.37365308876729,1.34773510596036,1.34773510596036,14150.4067940789,0.0,1.0
1993-03-29,13.37,13.37,13.25,13.25,187,1.38609372051461,1.38609372051461,1.37365308876729,1.37365308876729,1803.76691921796,0.0,1.0
1993-03-30,13.37,13.37,13.12,13.12,453,1.38609372051461,1.38609372051461,1.36017573770768,1.36017573770768,4369.55301821249,0.0,1.0
1993-03-31,13.25,13.25,13.0,13.12,1200,1.37365308876729,1.37365308876729,1.34773510596036,1.36017573770768,11574.9748826821,0.0,1.0
1993-04-01,13.0,13.0,13.0,13.0,187,1.34773510596036,1.34773510596036,1.34773510596036,1.34773510596036,1803.76691921795,0.0,1.0
1993-04-02,12.75,13.25,12.75,13.25,1067,1.32181712315343,1.37365308876729,1.32181712315343,1.37365308876729,10292.0818331848,0.0,1.0
1993-04-05,12.75,13.12,12.75,13.0,1867,1.32181712315343,1.36017573770768,1.32181712315343,1.34773510596036,18008.7317549728,0.0,1.0
1993-04-06,12.75,12.75,12.75,12.75,53,1.32181712315343,1.32181712315343,1.32181712315343,1.32181712315343,511.228057318457,0.0,1.0
1993-04-07,12.88,13.12,12.88,13.12,1467,1.33529447421303,1.36017573770768,1.33529447421303,1.36017573770768,14150.4067940788,0.0,1.0
1993-04-08,12.75,12.75,12.75,12.75,187,1.32181712315343,1.32181712315343,1.32181712315343,1.32181712315343,1803.76691921795,0.0,1.0
1993-04-12,13.0,13.0,13.0,13.0,853,1.34773510596036,1.34773510596036,1.34773510596036,1.34773510596036,8227.87797910649,0.0,1.0
1993-04-13,13.25,13.37,12.75,13.12,2987,1.37365308876729,1.38609372051461,1.32181712315343,1.36017573770768,28812.0416454761,0.0,1.0
1993-04-14,13.25,13.25,12.88,12.88,1787,1.37365308876729,1.37365308876729,1.33529447421303,1.33529447421303,17237.066762794,0.0,1.0
1993-04-15,13.0,13.25,12.75,13.25,1787,1.34773510596036,1.37365308876729,1.32181712315343,1.37365308876729,17237.066762794,0.0,1.0
1993-04-16,13.25,13.25,13.25,13.25,187,1.37365308876729,1.37365308876729,1.37365308876729,1.37365308876729,1803.76691921795,0.0,1.0
1993-04-19,12.75,13.37,12.75,13.37,667,1.32181712315343,1.38609372051461,1.32181712315343,1.38609372051461,6433.75687229077,0.0,1.0
1993-04-20,12.37,12.75,12.37,12.75,2453,1.28242178928689,1.32181712315343,1.28242178928689,1.32181712315343,23661.1778226827,0.0,1.0
1993-04-21,12.13,12.25,11.62,12.13,2853,1.25754052579224,1.26998115753957,1.2046678408661,1.25754052579224,27519.5027835767,0.0,1.0
1993-04-22,12.13,12.13,12.13,12.13,0,1.25754052579224,1.25754052579224,1.25754052579224,1.25754052579224,0,0.0,1.0
1993-04-23,12.0,12.0,11.75,11.87,3200,1.24406317473264,1.24406317473264,1.21814519192571,1.23058582367303,30866.5996871521,0.0,1.0
1993-04-26,12.0,12.25,12.0,12.13,1653,1.24406317473264,1.26998115753957,1.24406317473264,1.25754052579224,15944.5279008945,0.0,1.0
1993-04-27,11.87,11.87,11.87,11.87,187,1.23058582367303,1.23058582367303,1.23058582367303,1.23058582367303,1803.76691921796,0.0,1.0
1993-04-28,12.0,12.25,12.0,12.0,1787,1.24406317473264,1.26998115753957,1.24406317473264,1.24406317473264,17237.066762794,0.0,1.0
1993-04-29,12.25,12.25,12.25,12.25,267,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,2575.43191139676,0.0,1.0
1993-04-30,11.75,12.0,11.75,12.0,1387,1.21814519192571,1.24406317473264,1.21814519192571,1.24406317473264,13378.7418019,0.0,1.0
1993-05-03,11.75,11.75,11.75,11.75,0,1.21814519192571,1.21814519192571,1.21814519192571,1.21814519192571,0,0.0,1.0
1993-05-04,12.37,12.37,12.0,12.0,853,1.28242178928689,1.28242178928689,1.24406317473264,1.24406317473264,8227.87797910653,0.0,1.0
1993-05-05,12.88,12.88,12.37,12.37,3387,1.33529447421303,1.33529447421303,1.28242178928689,1.28242178928689,32670.3666063702,0.0,1.0
1993-05-06,12.88,12.88,12.75,12.88,2453,1.33529447421303,1.33529447421303,1.32181712315343,1.33529447421303,23661.1778226826,0.0,1.0
1993-05-07,12.88,12.88,12.62,12.88,1387,1.33529447421303,1.33529447421303,1.30833977209382,1.33529447421303,13378.7418019,0.0,1.0
1993-05-10,13.0,13.0,13.0,13.0,267,1.34773510596036,1.34773510596036,1.34773510596036,1.34773510596036,2575.43191139676,0.0,1.0
1993-05-11,13.0,13.0,13.0,13.0,267,1.34773510596036,1.34773510596036,1.34773510596036,1.34773510596036,2575.43191139676,0.0,1.0
1993-05-12,13.0,13.0,13.0,13.0,667,1.34773510596036,1.34773510596036,1.34773510596036,1.34773510596036,6433.75687229077,0.0,1.0
1993-05-13,12.62,12.88,12.62,12.88,1253,1.30833977209382,1.33529447421303,1.30833977209382,1.33529447421303,12086.2029400006,0.0,1.0
1993-05-14,12.5,12.5,12.5,12.5,453,1.2958991403465,1.2958991403465,1.2958991403465,1.2958991403465,4369.55301821247,0.0,1.0
1993-05-17,12.5,12.5,12.5,12.5,1253,1.2958991403465,1.2958991403465,1.2958991403465,1.2958991403465,12086.2029400005,0.0,1.0
1993-05-18,12.75,12.75,12.37,12.37,667,1.32181712315343,1.32181712315343,1.28242178928689,1.28242178928689,6433.75687229077,0.0,1.0
1993-05-19,12.75,12.75,12.75,12.75,0,1.32181712315343,1.32181712315343,1.32181712315343,1.32181712315343,0,0.0,1.0
1993-05-20,13.0,13.0,12.88,12.88,2053,1.34773510596036,1.34773510596036,1.33529447421303,1.33529447421303,19802.8528617885,0.0,1.0
1993-05-21,13.12,13.12,13.12,13.12,53,1.36017573770768,1.36017573770768,1.36017573770768,1.36017573770768,511.22805731846,0.0,1.0
1993-05-24,13.37,13.37,13.0,13.37,3867,1.38609372051461,1.38609372051461,1.34773510596036,1.38609372051461,37300.3565594431,0.0,1.0
1993-05-25,12.75,13.25,12.75,13.25,3653,1.32181712315343,1.37365308876729,1.32181712315343,1.37365308876729,35236.1527053646,0.0,1.0
1993-05-26,12.75,12.75,12.75,12.75,453,1.32181712315343,1.32181712315343,1.32181712315343,1.32181712315343,4369.55301821247,0.0,1.0
1993-05-27,12.75,12.75,12.75,12.75,0,1.32181712315343,1.32181712315343,1.32181712315343,1.32181712315343,0,0.0,1.0
1993-05-28,12.37,12.5,12.37,12.5,987,1.28242178928689,1.2958991403465,1.28242178928689,1.2958991403465,9520.41684100603,0.0,1.0
1993-06-01,12.25,12.25,12.0,12.25,1067,1.26998115753957,1.26998115753957,1.24406317473264,1.26998115753957,10292.0818331848,0.0,1.0
1993-06-02,12.37,12.37,12.37,12.37,53,1.28242178928689,1.28242178928689,1.28242178928689,1.28242178928689,511.22805731846,0.0,1.0
1993-06-03,12.37,12.37,11.87,12.13,2267,1.28242178928689,1.28242178928689,1.23058582367303,1.25754052579224,21867.0567158669,0.0,1.0
1993-06-04,12.0,12.25,12.0,12.13,800,1.24406317473264,1.26998115753957,1.24406317473264,1.25754052579224,7716.64992178803,0.0,1.0
1993-06-07,12.25,12.37,12.25,12.25,667,1.26998115753957,1.28242178928689,1.26998115753957,1.26998115753957,6433.75687229077,0.0,1.0
1993-06-08,12.25,12.25,12.25,12.25,0,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,0,0.0,1.0
1993-06-09,12.25,12.25,12.25,12.25,0,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,0,0.0,1.0
1993-06-10,12.25,12.25,12.0,12.0,1253,1.26998115753957,1.26998115753957,1.24406317473264,1.24406317473264,12086.2029400005,0.0,1.0
1993-06-11,12.25,12.25,12.25,12.25,453,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,4369.55301821247,0.0,1.0
1993-06-14,12.5,12.5,12.37,12.37,267,1.2958991403465,1.2958991403465,1.28242178928689,1.28242178928689,2575.43191139676,0.0,1.0
1993-06-15,12.37,12.37,12.37,12.37,187,1.28242178928689,1.28242178928689,1.28242178928689,1.28242178928689,1803.76691921796,0.0,1.0
1993-06-16,12.37,12.37,12.37,12.37,400,1.28242178928689,1.28242178928689,1.28242178928689,1.28242178928689,3858.32496089404,0.0,1.0
1993-06-17,12.25,12.25,12.25,12.25,587,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,5662.09188011197,0.0,1.0
1993-06-18,12.25,12.25,11.87,12.0,1653,1.26998115753957,1.26998115753957,1.23058582367303,1.24406317473264,15944.5279008945,0.0,1.0
1993-06-21,12.0,12.0,12.0,12.0,453,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,4369.55301821247,0.0,1.0
1993-06-22,12.25,12.25,12.0,12.0,587,1.26998115753957,1.26998115753957,1.24406317473264,1.24406317473264,5662.09188011197,0.0,1.0
1993-06-23,12.0,12.0,11.75,12.0,1467,1.24406317473264,1.24406317473264,1.21814519192571,1.24406317473264,14150.4067940788,0.0,1.0
1993-06-24,12.0,12.0,11.75,11.87,800,1.24406317473264,1.24406317473264,1.21814519192571,1.23058582367303,7716.64992178803,0.0,1.0
1993-06-25,11.87,11.87,11.87,11.87,53,1.23058582367303,1.23058582367303,1.23058582367303,1.23058582367303,511.22805731846,0.0,1.0
1993-06-28,11.75,11.75,11.75,11.75,453,1.21814519192571,1.21814519192571,1.21814519192571,1.21814519192571,4369.55301821247,0.0,1.0
1993-06-29,11.75,11.75,11.75,11.75,0,1.21814519192571,1.21814519192571,1.21814519192571,1.21814519192571,0,0.0,1.0
1993-06-30,12.0,12.0,12.0,12.0,800,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,7716.64992178803,0.0,1.0
1993-07-01,12.25,12.25,11.75,11.75,987,1.26998115753957,1.26998115753957,1.21814519192571,1.21814519192571,9520.41684100599,0.0,1.0
1993-07-02,11.75,12.0,11.75,12.0,453,1.21814519192571,1.24406317473264,1.21814519192571,1.24406317473264,4369.55301821247,0.0,1.0
1993-07-06,11.62,11.87,11.5,11.87,2267,1.2046678408661,1.23058582367303,1.19222720911878,1.23058582367303,21867.056715867,0.0,1.0
1993-07-07,11.62,11.62,11.5,11.5,187,1.2046678408661,1.2046678408661,1.19222720911878,1.19222720911878,1803.76691921796,0.0,1.0
1993-07-08,11.75,11.75,11.5,11.5,667,1.21814519192571,1.21814519192571,1.19222720911878,1.19222720911878,6433.75687229077,0.0,1.0
1993-07-09,11.75,11.75,11.75,11.75,0,1.21814519192571,1.21814519192571,1.21814519192571,1.21814519192571,0,0.0,1.0
1993-07-12,11.5,12.37,11.5,12.0,3067,1.19222720911878,1.28242178928689,1.19222720911878,1.24406317473264,29583.7066376549,0.0,1.0
1993-07-13,12.0,12.0,11.75,11.75,667,1.24406317473264,1.24406317473264,1.21814519192571,1.21814519192571,6433.75687229077,0.0,1.0
1993-07-14,12.37,12.37,12.25,12.25,1067,1.28242178928689,1.28242178928689,1.26998115753957,1.26998115753957,10292.0818331848,0.0,1.0
1993-07-15,12.0,12.37,12.0,12.37,3253,1.24406317473264,1.28242178928689,1.24406317473264,1.28242178928689,31377.8277444706,0.0,1.0
1993-07-16,12.0,12.0,12.0,12.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1993-07-19,12.25,12.25,12.25,12.25,667,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,6433.75687229077,0.0,1.0
1993-07-20,12.0,12.0,11.87,12.0,1200,1.24406317473264,1.24406317473264,1.23058582367303,1.24406317473264,11574.9748826821,0.0,1.0
1993-07-21,11.87,11.87,11.87,11.87,453,1.23058582367303,1.23058582367303,1.23058582367303,1.23058582367303,4369.5530182125,0.0,1.0
1993-07-22,12.13,12.13,12.13,12.13,187,1.25754052579224,1.25754052579224,1.25754052579224,1.25754052579224,1803.76691921796,0.0,1.0
1993-07-23,12.5,12.5,12.25,12.25,1067,1.2958991403465,1.2958991403465,1.26998115753957,1.26998115753957,10292.0818331848,0.0,1.0
1993-07-26,13.12,13.12,12.5,12.5,1387,1.36017573770768,1.36017573770768,1.2958991403465,1.2958991403465,13378.7418019001,0.0,1.0
1993-07-27,13.25,13.25,13.25,13.25,53,1.37365308876729,1.37365308876729,1.37365308876729,1.37365308876729,511.228057318457,0.0,1.0
1993-07-28,13.0,13.0,12.75,13.0,1200,1.34773510596036,1.34773510596036,1.32181712315343,1.34773510596036,11574.9748826821,0.0,1.0
1993-07-29,13.12,13.12,13.0,13.0,587,1.36017573770768,1.36017573770768,1.34773510596036,1.34773510596036,5662.091880112,0.0,1.0
1993-07-30,12.75,12.88,12.5,12.88,2267,1.32181712315343,1.33529447421303,1.2958991403465,1.33529447421303,21867.0567158668,0.0,1.0
1993-08-02,12.88,13.0,12.88,13.0,400,1.33529447421303,1.34773510596036,1.33529447421303,1.34773510596036,3858.32496089403,0.0,1.0
1993-08-03,12.75,12.75,12.75,12.75,53,1.32181712315343,1.32181712315343,1.32181712315343,1.32181712315343,511.228057318457,0.0,1.0
1993-08-04,12.75,12.75,12.75,12.75,53,1.32181712315343,1.32181712315343,1.32181712315343,1.32181712315343,511.228057318457,0.0,1.0
1993-08-05,12.75,12.75,12.75,12.75,987,1.32181712315343,1.32181712315343,1.32181712315343,1.32181712315343,9520.41684100599,0.0,1.0
1993-08-06,12.5,12.5,12.37,12.5,1467,1.2958991403465,1.2958991403465,1.28242178928689,1.2958991403465,14150.4067940788,0.0,1.0
1993-08-09,12.0,12.75,11.75,12.75,5867,1.24406317473264,1.32181712315343,1.21814519192571,1.32181712315343,56591.981363913,0.0,1.0
1993-08-10,12.37,12.37,12.25,12.25,453,1.28242178928689,1.28242178928689,1.26998115753957,1.26998115753957,4369.5530182125,0.0,1.0
1993-08-11,12.37,12.5,12.37,12.5,667,1.28242178928689,1.2958991403465,1.28242178928689,1.2958991403465,6433.7568722908,0.0,1.0
1993-08-12,12.37,12.37,12.37,12.37,0,1.28242178928689,1.28242178928689,1.28242178928689,1.28242178928689,0,0.0,1.0
1993-08-13,12.5,12.5,12.25,12.25,1653,1.2958991403465,1.2958991403465,1.26998115753957,1.26998115753957,15944.5279008945,0.0,1.0
1993-08-16,12.5,12.5,12.37,12.37,587,1.2958991403465,1.2958991403465,1.28242178928689,1.28242178928689,5662.09188011197,0.0,1.0
1993-08-17,12.5,12.5,12.5,12.5,0,1.2958991403465,1.2958991403465,1.2958991403465,1.2958991403465,0,0.0,1.0
1993-08-18,12.5,12.5,12.25,12.37,1067,1.2958991403465,1.2958991403465,1.26998115753957,1.28242178928689,10292.0818331848,0.0,1.0
1993-08-19,12.62,12.62,12.62,12.62,1467,1.30833977209382,1.30833977209382,1.30833977209382,1.30833977209382,14150.4067940789,0.0,1.0
1993-08-20,12.88,12.88,12.62,12.62,3653,1.33529447421303,1.33529447421303,1.30833977209382,1.30833977209382,35236.1527053647,0.0,1.0
1993-08-23,12.88,13.0,12.88,13.0,587,1.33529447421303,1.34773510596036,1.33529447421303,1.34773510596036,5662.09188011199,0.0,1.0
1993-08-24,13.0,13.0,12.62,12.75,1600,1.34773510596036,1.34773510596036,1.30833977209382,1.32181712315343,15433.2998435761,0.0,1.0
1993-08-25,12.88,12.88,12.62,12.62,3067,1.33529447421303,1.33529447421303,1.30833977209382,1.30833977209382,29583.706637655,0.0,1.0
1993-08-26,12.75,12.75,12.62,12.62,1253,1.32181712315343,1.32181712315343,1.30833977209382,1.30833977209382,12086.2029400005,0.0,1.0
1993-08-27,12.75,12.75,12.5,12.62,1467,1.32181712315343,1.32181712315343,1.2958991403465,1.30833977209382,14150.4067940788,0.0,1.0
1993-08-30,12.88,12.88,12.5,12.62,987,1.33529447421303,1.33529447421303,1.2958991403465,1.30833977209382,9520.41684100601,0.0,1.0
1993-08-31,13.12,13.12,12.88,12.88,667,1.36017573770768,1.36017573770768,1.33529447421303,1.33529447421303,6433.7568722908,0.0,1.0
1993-09-01,13.0,13.0,13.0,13.0,53,1.34773510596036,1.34773510596036,1.34773510596036,1.34773510596036,511.228057318457,0.0,1.0
1993-09-02,12.88,12.88,12.62,12.88,1253,1.33529447421303,1.33529447421303,1.30833977209382,1.33529447421303,12086.2029400005,0.0,1.0
1993-09-03,12.88,12.88,12.88,12.88,0,1.33529447421303,1.33529447421303,1.33529447421303,1.33529447421303,0,0.0,1.0
1993-09-07,12.75,12.75,12.62,12.62,400,1.32181712315343,1.32181712315343,1.30833977209382,1.30833977209382,3858.32496089402,0.0,1.0
1993-09-08,12.75,12.75,12.75,12.75,0,1.32181712315343,1.32181712315343,1.32181712315343,1.32181712315343,0,0.0,1.0
1993-09-09,12.88,12.88,12.88,12.88,853,1.33529447421303,1.33529447421303,1.33529447421303,1.33529447421303,8227.87797910651,0.0,1.0
1993-09-10,12.5,12.62,12.5,12.62,1787,1.2958991403465,1.30833977209382,1.2958991403465,1.30833977209382,17237.066762794,0.0,1.0
1993-09-13,12.5,12.5,12.5,12.5,0,1.2958991403465,1.2958991403465,1.2958991403465,1.2958991403465,0,0.0,1.0
1993-09-14,12.25,12.5,12.0,12.5,2587,1.26998115753957,1.2958991403465,1.24406317473264,1.2958991403465,24953.7166845821,0.0,1.0
1993-09-15,12.25,12.25,12.25,12.25,453,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,4369.55301821247,0.0,1.0
1993-09-16,12.5,12.5,12.25,12.25,1467,1.2958991403465,1.2958991403465,1.26998115753957,1.26998115753957,14150.4067940788,0.0,1.0
1993-09-17,12.13,12.37,12.13,12.25,3787,1.25754052579224,1.28242178928689,1.25754052579224,1.26998115753957,36528.6915672642,0.0,1.0
1993-09-20,12.25,12.37,12.25,12.37,587,1.26998115753957,1.28242178928689,1.26998115753957,1.28242178928689,5662.09188011197,0.0,1.0
1993-09-21,12.0,12.25,12.0,12.25,10587,1.24406317473264,1.26998115753957,1.24406317473264,1.26998115753957,102120.215902462,0.0,1.0
1993-09-22,12.5,12.5,12.25,12.25,667,1.2958991403465,1.2958991403465,1.26998115753957,1.26998115753957,6433.75687229077,0.0,1.0
1993-09-23,12.37,12.37,12.37,12.37,53,1.28242178928689,1.28242178928689,1.28242178928689,1.28242178928689,511.22805731846,0.0,1.0
1993-09-24,12.37,12.37,12.37,12.37,0,1.28242178928689,1.28242178928689,1.28242178928689,1.28242178928689,0,0.0,1.0
1993-09-27,12.37,12.37,12.37,12.37,0,1.28242178928689,1.28242178928689,1.28242178928689,1.28242178928689,0,0.0,1.0
1993-09-28,12.37,12.37,12.37,12.37,2453,1.28242178928689,1.28242178928689,1.28242178928689,1.28242178928689,23661.1778226827,0.0,1.0
1993-09-29,12.37,12.37,12.37,12.37,0,1.28242178928689,1.28242178928689,1.28242178928689,1.28242178928689,0,0.0,1.0
1993-09-30,12.37,12.37,12.37,12.37,987,1.28242178928689,1.28242178928689,1.28242178928689,1.28242178928689,9520.41684100603,0.0,1.0
1993-10-01,12.13,12.13,12.13,12.13,667,1.25754052579224,1.25754052579224,1.25754052579224,1.25754052579224,6433.75687229079,0.0,1.0
1993-10-04,12.13,12.13,12.13,12.13,0,1.25754052579224,1.25754052579224,1.25754052579224,1.25754052579224,0,0.0,1.0
1993-10-05,12.13,12.13,12.13,12.13,0,1.25754052579224,1.25754052579224,1.25754052579224,1.25754052579224,0,0.0,1.0
1993-10-06,12.0,12.0,12.0,12.0,987,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,9520.41684100599,0.0,1.0
1993-10-07,12.0,12.0,12.0,12.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1993-10-08,12.0,12.0,12.0,12.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1993-10-11,11.87,11.87,11.87,11.87,53,1.23058582367303,1.23058582367303,1.23058582367303,1.23058582367303,511.22805731846,0.0,1.0
1993-10-12,11.87,11.87,11.87,11.87,0,1.23058582367303,1.23058582367303,1.23058582367303,1.23058582367303,0,0.0,1.0
1993-10-13,12.0,12.0,11.75,11.75,667,1.24406317473264,1.24406317473264,1.21814519192571,1.21814519192571,6433.75687229077,0.0,1.0
1993-10-14,12.0,12.0,12.0,12.0,453,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,4369.55301821247,0.0,1.0
1993-10-15,12.25,12.25,12.25,12.25,587,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,5662.09188011197,0.0,1.0
1993-10-18,11.87,12.0,11.87,12.0,987,1.23058582367303,1.24406317473264,1.23058582367303,1.24406317473264,9520.41684100604,0.0,1.0
1993-10-19,11.5,11.62,11.12,11.62,4000,1.19222720911878,1.2046678408661,1.15283187525224,1.2046678408661,38583.2496089402,0.0,1.0
1993-10-20,11.5,11.5,11.5,11.5,0,1.19222720911878,1.19222720911878,1.19222720911878,1.19222720911878,0,0.0,1.0
1993-10-21,11.5,11.5,11.5,11.5,0,1.19222720911878,1.19222720911878,1.19222720911878,1.19222720911878,0,0.0,1.0
1993-10-22,11.5,11.5,11.5,11.5,0,1.19222720911878,1.19222720911878,1.19222720911878,1.19222720911878,0,0.0,1.0
1993-10-25,11.38,11.38,11.0,11.38,2667,1.17978657737145,1.17978657737145,1.14039124350492,1.17978657737145,25725.3816767609,0.0,1.0
1993-10-26,11.38,11.38,11.38,11.38,0,1.17978657737145,1.17978657737145,1.17978657737145,1.17978657737145,0,0.0,1.0
1993-10-27,11.5,11.5,11.25,11.25,400,1.19222720911878,1.19222720911878,1.16630922631185,1.16630922631185,3858.32496089402,0.0,1.0
1993-10-28,11.38,11.38,11.38,11.38,187,1.17978657737145,1.17978657737145,1.17978657737145,1.17978657737145,1803.76691921796,0.0,1.0
1993-10-29,11.25,11.25,11.25,11.25,800,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,7716.64992178803,0.0,1.0
1993-11-01,11.12,11.25,11.0,11.0,1200,1.15283187525224,1.16630922631185,1.14039124350492,1.14039124350492,11574.9748826821,0.0,1.0
1993-11-02,11.0,11.0,11.0,11.0,1467,1.14039124350492,1.14039124350492,1.14039124350492,1.14039124350492,14150.4067940788,0.0,1.0
1993-11-03,11.0,11.12,10.88,10.88,1867,1.14039124350492,1.15283187525224,1.12795061175759,1.12795061175759,18008.7317549728,0.0,1.0
1993-11-04,11.25,11.25,11.25,11.25,187,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,1803.76691921795,0.0,1.0
1993-11-05,11.0,11.0,11.0,11.0,187,1.14039124350492,1.14039124350492,1.14039124350492,1.14039124350492,1803.76691921795,0.0,1.0
1993-11-08,10.75,10.75,10.75,10.75,400,1.11447326069799,1.11447326069799,1.11447326069799,1.11447326069799,3858.32496089402,0.0,1.0
1993-11-09,10.63,10.75,10.63,10.75,800,1.10203262895066,1.11447326069799,1.10203262895066,1.11447326069799,7716.64992178806,0.0,1.0
1993-11-10,10.88,10.88,10.88,10.88,267,1.12795061175759,1.12795061175759,1.12795061175759,1.12795061175759,2575.43191139676,0.0,1.0
1993-11-11,11.0,11.12,11.0,11.0,667,1.14039124350492,1.15283187525224,1.14039124350492,1.14039124350492,6433.75687229077,0.0,1.0
1993-11-12,11.0,11.25,11.0,11.25,853,1.14039124350492,1.16630922631185,1.14039124350492,1.16630922631185,8227.87797910649,0.0,1.0
1993-11-15,11.12,11.12,10.75,10.75,1787,1.15283187525224,1.15283187525224,1.11447326069799,1.11447326069799,17237.0667627941,0.0,1.0
1993-11-16,11.12,11.12,11.12,11.12,0,1.15283187525224,1.15283187525224,1.15283187525224,1.15283187525224,0,0.0,1.0
1993-11-17,11.0,11.0,10.75,11.0,2187,1.14039124350492,1.14039124350492,1.11447326069799,1.14039124350492,21095.391723688,0.0,1.0
1993-11-18,10.75,10.75,10.75,10.75,453,1.11447326069799,1.11447326069799,1.11447326069799,1.11447326069799,4369.55301821247,0.0,1.0
1993-11-19,10.88,10.88,10.88,10.88,53,1.12795061175759,1.12795061175759,1.12795061175759,1.12795061175759,511.228057318459,0.0,1.0
1993-11-22,10.63,10.63,10.63,10.63,987,1.10203262895066,1.10203262895066,1.10203262895066,1.10203262895066,9520.41684100602,0.0,1.0
1993-11-23,11.12,11.12,10.88,10.88,667,1.15283187525224,1.15283187525224,1.12795061175759,1.12795061175759,6433.75687229081,0.0,1.0
1993-11-24,11.12,11.12,11.12,11.12,267,1.15283187525224,1.15283187525224,1.15283187525224,1.15283187525224,2575.43191139677,0.0,1.0
1993-11-26,11.12,11.12,11.12,11.12,987,1.15283187525224,1.15283187525224,1.15283187525224,1.15283187525224,9520.41684100604,0.0,1.0
1993-11-29,11.12,11.12,11.12,11.12,0,1.15283187525224,1.15283187525224,1.15283187525224,1.15283187525224,0,0.0,1.0
1993-11-30,11.12,11.12,10.88,10.88,1200,1.15283187525224,1.15283187525224,1.12795061175759,1.12795061175759,11574.9748826821,0.0,1.0
1993-12-01,11.0,11.0,11.0,11.0,267,1.14039124350492,1.14039124350492,1.14039124350492,1.14039124350492,2575.43191139676,0.0,1.0
1993-12-02,10.88,10.88,10.88,10.88,453,1.12795061175759,1.12795061175759,1.12795061175759,1.12795061175759,4369.55301821249,0.0,1.0
1993-12-03,10.88,10.88,10.88,10.88,0,1.12795061175759,1.12795061175759,1.12795061175759,1.12795061175759,0,0.0,1.0
1993-12-06,11.12,11.12,10.88,10.88,3387,1.15283187525224,1.15283187525224,1.12795061175759,1.12795061175759,32670.3666063703,0.0,1.0
1993-12-07,11.12,11.12,11.12,11.12,0,1.15283187525224,1.15283187525224,1.15283187525224,1.15283187525224,0,0.0,1.0
1993-12-08,11.0,11.0,10.88,10.88,587,1.14039124350492,1.14039124350492,1.12795061175759,1.12795061175759,5662.09188011197,0.0,1.0
1993-12-09,11.0,11.0,10.75,10.88,1200,1.14039124350492,1.14039124350492,1.11447326069799,1.12795061175759,11574.9748826821,0.0,1.0
1993-12-10,10.88,10.88,10.88,10.88,53,1.12795061175759,1.12795061175759,1.12795061175759,1.12795061175759,511.228057318459,0.0,1.0
1993-12-13,10.75,10.75,10.75,10.75,400,1.11447326069799,1.11447326069799,1.11447326069799,1.11447326069799,3858.32496089402,0.0,1.0
1993-12-14,10.88,10.88,10.63,10.63,587,1.12795061175759,1.12795061175759,1.10203262895066,1.10203262895066,5662.09188011199,0.0,1.0
1993-12-15,10.88,10.88,10.88,10.88,0,1.12795061175759,1.12795061175759,1.12795061175759,1.12795061175759,0,0.0,1.0
1993-12-16,11.0,11.0,11.0,11.0,453,1.14039124350492,1.14039124350492,1.14039124350492,1.14039124350492,4369.55301821247,0.0,1.0
1993-12-17,10.75,10.75,10.75,10.75,400,1.11447326069799,1.11447326069799,1.11447326069799,1.11447326069799,3858.32496089402,0.0,1.0
1993-12-20,10.63,11.0,10.63,11.0,1467,1.10203262895066,1.14039124350492,1.10203262895066,1.14039124350492,14150.4067940789,0.0,1.0
1993-12-21,10.5,10.63,10.5,10.63,987,1.08855527789106,1.10203262895066,1.08855527789106,1.10203262895066,9520.41684100598,0.0,1.0
1993-12-22,10.13,10.5,10.13,10.5,3467,1.0501966633368,1.08855527789106,1.0501966633368,1.08855527789106,33442.031598549,0.0,1.0
1993-12-23,10.25,10.5,10.25,10.37,1067,1.06263729508413,1.08855527789106,1.06263729508413,1.07507792683145,10292.0818331848,0.0,1.0
1993-12-27,10.5,10.5,10.25,10.5,2000,1.08855527789106,1.08855527789106,1.06263729508413,1.08855527789106,19291.6248044701,0.0,1.0
1993-12-28,10.88,11.0,10.75,10.75,1653,1.12795061175759,1.14039124350492,1.11447326069799,1.11447326069799,15944.5279008946,0.0,1.0
1993-12-29,10.88,11.0,10.5,10.63,4587,1.12795061175759,1.14039124350492,1.08855527789106,1.10203262895066,44245.3414890523,0.0,1.0
1993-12-30,11.25,11.25,10.88,10.88,1387,1.16630922631185,1.16630922631185,1.12795061175759,1.12795061175759,13378.7418019,0.0,1.0
1993-12-31,11.25,11.5,11.25,11.38,2000,1.16630922631185,1.19222720911878,1.16630922631185,1.17978657737145,19291.6248044701,0.0,1.0
1994-01-03,11.75,11.75,11.5,11.5,1253,1.21814519192571,1.21814519192571,1.19222720911878,1.19222720911878,12086.2029400005,0.0,1.0
1994-01-04,12.25,12.25,11.87,11.87,1867,1.26998115753957,1.26998115753957,1.23058582367303,1.23058582367303,18008.7317549728,0.0,1.0
1994-01-05,12.0,12.13,12.0,12.13,400,1.24406317473264,1.25754052579224,1.24406317473264,1.25754052579224,3858.32496089402,0.0,1.0
1994-01-06,12.13,12.13,12.13,12.13,267,1.25754052579224,1.25754052579224,1.25754052579224,1.25754052579224,2575.43191139676,0.0,1.0
1994-01-07,12.5,12.5,12.37,12.37,667,1.2958991403465,1.2958991403465,1.28242178928689,1.28242178928689,6433.75687229077,0.0,1.0
1994-01-10,12.62,12.62,12.13,12.5,2187,1.30833977209382,1.30833977209382,1.25754052579224,1.2958991403465,21095.3917236881,0.0,1.0
1994-01-11,12.37,12.37,12.37,12.37,400,1.28242178928689,1.28242178928689,1.28242178928689,1.28242178928689,3858.32496089404,0.0,1.0
1994-01-12,12.25,12.37,12.25,12.37,400,1.26998115753957,1.28242178928689,1.26998115753957,1.28242178928689,3858.32496089402,0.0,1.0
1994-01-13,12.25,12.25,12.25,12.25,0,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,0,0.0,1.0
1994-01-14,12.37,12.37,12.25,12.25,400,1.28242178928689,1.28242178928689,1.26998115753957,1.26998115753957,3858.32496089404,0.0,1.0
1994-01-17,12.25,12.25,12.13,12.13,667,1.26998115753957,1.26998115753957,1.25754052579224,1.25754052579224,6433.75687229077,0.0,1.0
1994-01-18,12.0,12.25,11.62,12.25,3867,1.24406317473264,1.26998115753957,1.2046678408661,1.26998115753957,37300.3565594429,0.0,1.0
1994-01-19,11.87,11.87,11.62,11.87,1067,1.23058582367303,1.23058582367303,1.2046678408661,1.23058582367303,10292.0818331848,0.0,1.0
1994-01-20,12.0,12.0,12.0,12.0,267,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,2575.43191139676,0.0,1.0
1994-01-21,12.0,12.0,12.0,12.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1994-01-24,11.5,11.75,11.5,11.75,1253,1.19222720911878,1.21814519192571,1.19222720911878,1.21814519192571,12086.2029400005,0.0,1.0
1994-01-25,11.38,11.38,11.38,11.38,267,1.17978657737145,1.17978657737145,1.17978657737145,1.17978657737145,2575.43191139676,0.0,1.0
1994-01-26,11.38,11.38,11.38,11.38,0,1.17978657737145,1.17978657737145,1.17978657737145,1.17978657737145,0,0.0,1.0
1994-01-27,11.38,11.38,11.38,11.38,0,1.17978657737145,1.17978657737145,1.17978657737145,1.17978657737145,0,0.0,1.0
1994-01-28,11.25,11.38,11.25,11.25,453,1.16630922631185,1.17978657737145,1.16630922631185,1.16630922631185,4369.55301821247,0.0,1.0
1994-01-31,11.0,11.25,11.0,11.0,1067,1.14039124350492,1.16630922631185,1.14039124350492,1.14039124350492,10292.0818331848,0.0,1.0
1994-02-01,11.0,11.0,11.0,11.0,800,1.14039124350492,1.14039124350492,1.14039124350492,1.14039124350492,7716.64992178803,0.0,1.0
1994-02-02,11.25,11.25,11.25,11.25,187,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,1803.76691921795,0.0,1.0
1994-02-03,11.75,11.75,11.5,11.5,667,1.21814519192571,1.21814519192571,1.19222720911878,1.19222720911878,6433.75687229077,0.0,1.0
1994-02-04,11.38,11.87,11.38,11.87,1067,1.17978657737145,1.23058582367303,1.17978657737145,1.23058582367303,10292.0818331848,0.0,1.0
1994-02-07,11.62,11.62,11.38,11.62,1653,1.2046678408661,1.2046678408661,1.17978657737145,1.2046678408661,15944.5279008946,0.0,1.0
1994-02-08,11.38,11.38,11.38,11.38,187,1.17978657737145,1.17978657737145,1.17978657737145,1.17978657737145,1803.76691921796,0.0,1.0
1994-02-09,11.12,11.25,11.0,11.25,1387,1.15283187525224,1.16630922631185,1.14039124350492,1.16630922631185,13378.7418019001,0.0,1.0
1994-02-10,11.5,11.5,11.12,11.38,1467,1.19222720911878,1.19222720911878,1.15283187525224,1.17978657737145,14150.4067940788,0.0,1.0
1994-02-11,11.38,11.38,11.38,11.38,53,1.17978657737145,1.17978657737145,1.17978657737145,1.17978657737145,511.228057318459,0.0,1.0
1994-02-14,11.38,11.62,11.38,11.62,1253,1.17978657737145,1.2046678408661,1.17978657737145,1.2046678408661,12086.2029400005,0.0,1.0
1994-02-15,11.62,11.62,11.5,11.5,587,1.2046678408661,1.2046678408661,1.19222720911878,1.19222720911878,5662.091880112,0.0,1.0
1994-02-16,11.87,12.0,11.38,11.5,2987,1.23058582367303,1.24406317473264,1.17978657737145,1.19222720911878,28812.0416454762,0.0,1.0
1994-02-17,12.13,12.13,12.0,12.0,4800,1.25754052579224,1.25754052579224,1.24406317473264,1.24406317473264,46299.8995307283,0.0,1.0
1994-02-18,14.25,14.25,12.37,12.37,18587,1.47732501999501,1.47732501999501,1.28242178928689,1.28242178928689,179286.715120343,0.0,1.0
1994-02-22,14.5,14.87,14.38,14.38,7867,1.50324300280194,1.54160161735619,1.49080237105461,1.49080237105461,75883.6061683831,0.0,1.0
1994-02-23,14.38,14.75,14.25,14.75,1387,1.49080237105461,1.52916098560887,1.47732501999501,1.52916098560887,13378.7418019,0.0,1.0
1994-02-24,13.63,14.38,13.63,14.25,2053,1.41304842263382,1.49080237105461,1.41304842263382,1.47732501999501,19802.8528617886,0.0,1.0
1994-02-25,13.25,13.63,12.88,13.5,5253,1.37365308876729,1.41304842263382,1.33529447421303,1.39957107157422,50669.4525489407,0.0,1.0
1994-02-28,12.88,13.25,12.88,13.0,6267,1.33529447421303,1.37365308876729,1.33529447421303,1.34773510596036,60450.3063248072,0.0,1.0
1994-03-01,13.0,13.0,12.75,12.88,4053,1.34773510596036,1.34773510596036,1.32181712315343,1.33529447421303,39094.4776662586,0.0,1.0
1994-03-02,13.0,13.0,13.0,13.0,0,1.34773510596036,1.34773510596036,1.34773510596036,1.34773510596036,0,0.0,1.0
1994-03-03,13.0,13.0,13.0,13.0,0,1.34773510596036,1.34773510596036,1.34773510596036,1.34773510596036,0,0.0,1.0
1994-03-04,13.5,13.5,13.0,13.0,800,1.39957107157422,1.39957107157422,1.34773510596036,1.34773510596036,7716.64992178803,0.0,1.0
1994-03-07,13.88,13.88,13.75,13.75,1467,1.43896640544075,1.43896640544075,1.42548905438115,1.42548905438115,14150.4067940788,0.0,1.0
1994-03-08,13.75,13.75,13.75,13.75,187,1.42548905438115,1.42548905438115,1.42548905438115,1.42548905438115,1803.76691921795,0.0,1.0
1994-03-09,13.5,13.5,13.5,13.5,1200,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,11574.9748826821,0.0,1.0
1994-03-10,13.75,13.88,13.5,13.5,2267,1.42548905438115,1.43896640544075,1.39957107157422,1.39957107157422,21867.0567158668,0.0,1.0
1994-03-11,13.75,13.75,13.75,13.75,0,1.42548905438115,1.42548905438115,1.42548905438115,1.42548905438115,0,0.0,1.0
1994-03-14,13.75,14.12,13.75,14.0,853,1.42548905438115,1.4638476689354,1.42548905438115,1.45140703718808,8227.87797910649,0.0,1.0
1994-03-15,13.63,13.63,13.63,13.63,453,1.41304842263382,1.41304842263382,1.41304842263382,1.41304842263382,4369.55301821249,0.0,1.0
1994-03-16,13.5,13.5,13.5,13.5,400,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,3858.32496089402,0.0,1.0
1994-03-17,14.12,14.12,13.5,13.5,5600,1.4638476689354,1.4638476689354,1.39957107157422,1.39957107157422,54016.5494525165,0.0,1.0
1994-03-18,14.0,14.12,14.0,14.12,453,1.45140703718808,1.4638476689354,1.45140703718808,1.4638476689354,4369.55301821247,0.0,1.0
1994-03-21,14.0,14.0,13.75,13.88,2853,1.45140703718808,1.45140703718808,1.42548905438115,1.43896640544075,27519.5027835766,0.0,1.0
1994-03-22,13.88,13.88,13.88,13.88,187,1.43896640544075,1.43896640544075,1.43896640544075,1.43896640544075,1803.76691921796,0.0,1.0
1994-03-23,13.88,13.88,13.88,13.88,187,1.43896640544075,1.43896640544075,1.43896640544075,1.43896640544075,1803.76691921796,0.0,1.0
1994-03-24,13.88,13.88,13.88,13.88,0,1.43896640544075,1.43896640544075,1.43896640544075,1.43896640544075,0,0.0,1.0
1994-03-25,13.75,13.75,13.75,13.75,267,1.42548905438115,1.42548905438115,1.42548905438115,1.42548905438115,2575.43191139676,0.0,1.0
1994-03-28,14.0,14.0,13.75,14.0,2987,1.45140703718808,1.45140703718808,1.42548905438115,1.45140703718808,28812.0416454761,0.0,1.0
1994-03-29,14.0,14.0,14.0,14.0,0,1.45140703718808,1.45140703718808,1.45140703718808,1.45140703718808,0,0.0,1.0
1994-03-30,13.75,13.88,13.75,13.75,4587,1.42548905438115,1.43896640544075,1.42548905438115,1.42548905438115,44245.3414890521,0.0,1.0
1994-03-31,13.75,13.75,13.75,13.75,2400,1.42548905438115,1.42548905438115,1.42548905438115,1.42548905438115,23149.9497653641,0.0,1.0
1994-04-04,13.37,13.88,13.25,13.75,2000,1.38609372051461,1.43896640544075,1.37365308876729,1.42548905438115,19291.6248044702,0.0,1.0
1994-04-05,14.25,14.25,13.5,13.5,4453,1.47732501999501,1.47732501999501,1.39957107157422,1.39957107157422,42952.8026271526,0.0,1.0
1994-04-06,14.25,14.25,14.25,14.25,1467,1.47732501999501,1.47732501999501,1.47732501999501,1.47732501999501,14150.4067940788,0.0,1.0
1994-04-07,14.75,14.75,14.25,14.25,3867,1.52916098560887,1.52916098560887,1.47732501999501,1.47732501999501,37300.3565594429,0.0,1.0
1994-04-08,14.5,14.87,14.5,14.5,2000,1.50324300280194,1.54160161735619,1.50324300280194,1.50324300280194,19291.6248044701,0.0,1.0
1994-04-11,14.63,14.63,14.63,14.63,53,1.51672035386154,1.51672035386154,1.51672035386154,1.51672035386154,511.228057318458,0.0,1.0
1994-04-12,14.63,14.63,14.5,14.5,400,1.51672035386154,1.51672035386154,1.50324300280194,1.50324300280194,3858.32496089403,0.0,1.0
1994-04-13,14.5,14.5,14.5,14.5,453,1.50324300280194,1.50324300280194,1.50324300280194,1.50324300280194,4369.55301821247,0.0,1.0
1994-04-14,14.63,14.63,14.63,14.63,53,1.51672035386154,1.51672035386154,1.51672035386154,1.51672035386154,511.228057318458,0.0,1.0
1994-04-15,14.75,14.75,14.38,14.5,800,1.52916098560887,1.52916098560887,1.49080237105461,1.50324300280194,7716.64992178803,0.0,1.0
1994-04-18,14.63,14.87,14.5,14.87,667,1.51672035386154,1.54160161735619,1.50324300280194,1.54160161735619,6433.75687229079,0.0,1.0
1994-04-19,13.75,14.38,13.75,14.38,2453,1.42548905438115,1.49080237105461,1.42548905438115,1.49080237105461,23661.1778226826,0.0,1.0
1994-04-20,14.0,14.0,13.5,13.5,587,1.45140703718808,1.45140703718808,1.39957107157422,1.39957107157422,5662.09188011197,0.0,1.0
1994-04-21,13.75,13.75,13.5,13.75,1600,1.42548905438115,1.42548905438115,1.39957107157422,1.42548905438115,15433.2998435761,0.0,1.0
1994-04-22,13.88,14.0,13.63,14.0,1600,1.43896640544075,1.45140703718808,1.41304842263382,1.45140703718808,15433.2998435761,0.0,1.0
1994-04-25,13.88,14.0,13.88,14.0,400,1.43896640544075,1.45140703718808,1.43896640544075,1.45140703718808,3858.32496089403,0.0,1.0
1994-04-26,13.88,13.88,13.88,13.88,0,1.43896640544075,1.43896640544075,1.43896640544075,1.43896640544075,0,0.0,1.0
1994-04-28,14.0,14.12,14.0,14.12,453,1.45140703718808,1.4638476689354,1.45140703718808,1.4638476689354,4369.55301821247,0.0,1.0
1994-04-29,14.0,14.0,14.0,14.0,53,1.45140703718808,1.45140703718808,1.45140703718808,1.45140703718808,511.228057318457,0.0,1.0
1994-05-02,14.5,14.5,14.25,14.25,453,1.50324300280194,1.50324300280194,1.47732501999501,1.47732501999501,4369.55301821247,0.0,1.0
1994-05-03,14.5,14.63,14.5,14.63,267,1.50324300280194,1.51672035386154,1.50324300280194,1.51672035386154,2575.43191139676,0.0,1.0
1994-05-04,14.12,14.25,14.12,14.25,453,1.4638476689354,1.47732501999501,1.4638476689354,1.47732501999501,4369.55301821249,0.0,1.0
1994-05-05,14.12,14.12,14.12,14.12,0,1.4638476689354,1.4638476689354,1.4638476689354,1.4638476689354,0,0.0,1.0
1994-05-06,14.12,14.12,14.12,14.12,0,1.4638476689354,1.4638476689354,1.4638476689354,1.4638476689354,0,0.0,1.0
1994-05-09,13.5,13.88,13.5,13.88,2800,1.39957107157422,1.43896640544075,1.39957107157422,1.43896640544075,27008.2747262581,0.0,1.0
1994-05-10,13.75,13.75,13.37,13.37,1067,1.42548905438115,1.42548905438115,1.38609372051461,1.38609372051461,10292.0818331848,0.0,1.0
1994-05-11,13.75,13.75,13.75,13.75,0,1.42548905438115,1.42548905438115,1.42548905438115,1.42548905438115,0,0.0,1.0
1994-05-12,13.75,13.75,13.75,13.75,0,1.42548905438115,1.42548905438115,1.42548905438115,1.42548905438115,0,0.0,1.0
1994-05-13,13.75,13.88,13.75,13.88,187,1.42548905438115,1.43896640544075,1.42548905438115,1.43896640544075,1803.76691921795,0.0,1.0
1994-05-16,13.75,13.75,13.75,13.75,0,1.42548905438115,1.42548905438115,1.42548905438115,1.42548905438115,0,0.0,1.0
1994-05-17,13.75,14.0,13.75,13.75,1253,1.42548905438115,1.45140703718808,1.42548905438115,1.42548905438115,12086.2029400005,0.0,1.0
1994-05-18,13.88,13.88,13.63,13.63,453,1.43896640544075,1.43896640544075,1.41304842263382,1.41304842263382,4369.55301821249,0.0,1.0
1994-05-19,13.88,13.88,13.88,13.88,0,1.43896640544075,1.43896640544075,1.43896640544075,1.43896640544075,0,0.0,1.0
1994-05-20,13.88,13.88,13.88,13.88,0,1.43896640544075,1.43896640544075,1.43896640544075,1.43896640544075,0,0.0,1.0
1994-05-23,13.63,13.63,13.63,13.63,187,1.41304842263382,1.41304842263382,1.41304842263382,1.41304842263382,1803.76691921796,0.0,1.0
1994-05-24,13.63,13.63,13.63,13.63,187,1.41304842263382,1.41304842263382,1.41304842263382,1.41304842263382,1803.76691921796,0.0,1.0
1994-05-25,13.25,13.37,13.25,13.37,587,1.37365308876729,1.38609372051461,1.37365308876729,1.38609372051461,5662.09188011197,0.0,1.0
1994-05-26,13.12,13.12,12.88,12.88,800,1.36017573770768,1.36017573770768,1.33529447421303,1.33529447421303,7716.64992178807,0.0,1.0
1994-05-27,13.12,13.12,12.88,12.88,267,1.36017573770768,1.36017573770768,1.33529447421303,1.33529447421303,2575.43191139677,0.0,1.0
1994-05-31,13.12,13.12,13.12,13.12,0,1.36017573770768,1.36017573770768,1.36017573770768,1.36017573770768,0,0.0,1.0
1994-06-01,13.0,13.0,13.0,13.0,53,1.34773510596036,1.34773510596036,1.34773510596036,1.34773510596036,511.228057318457,0.0,1.0
1994-06-02,12.88,13.12,12.88,12.88,853,1.33529447421303,1.36017573770768,1.33529447421303,1.33529447421303,8227.87797910651,0.0,1.0
1994-06-03,12.5,12.75,12.5,12.75,800,1.2958991403465,1.32181712315343,1.2958991403465,1.32181712315343,7716.64992178803,0.0,1.0
1994-06-06,12.25,12.25,12.25,12.25,987,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,9520.41684100599,0.0,1.0
1994-06-07,12.37,12.37,12.13,12.13,267,1.28242178928689,1.28242178928689,1.25754052579224,1.25754052579224,2575.43191139677,0.0,1.0
1994-06-08,12.37,12.37,12.37,12.37,0,1.28242178928689,1.28242178928689,1.28242178928689,1.28242178928689,0,0.0,1.0
1994-06-09,12.37,12.37,12.37,12.37,0,1.28242178928689,1.28242178928689,1.28242178928689,1.28242178928689,0,0.0,1.0
1994-06-10,12.37,12.37,12.37,12.37,0,1.28242178928689,1.28242178928689,1.28242178928689,1.28242178928689,0,0.0,1.0
1994-06-13,12.37,12.37,12.37,12.37,0,1.28242178928689,1.28242178928689,1.28242178928689,1.28242178928689,0,0.0,1.0
1994-06-14,12.0,12.25,12.0,12.25,1387,1.24406317473264,1.26998115753957,1.24406317473264,1.26998115753957,13378.7418019,0.0,1.0
1994-06-15,12.25,12.25,12.25,12.25,187,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,1803.76691921795,0.0,1.0
1994-06-16,12.25,12.25,12.25,12.25,0,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,0,0.0,1.0
1994-06-17,12.25,12.25,12.25,12.25,0,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,0,0.0,1.0
1994-06-20,12.25,12.25,12.25,12.25,0,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,0,0.0,1.0
1994-06-21,12.25,12.25,12.25,12.25,0,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,0,0.0,1.0
1994-06-22,12.25,12.25,12.25,12.25,0,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,0,0.0,1.0
1994-06-23,12.25,12.25,12.25,12.25,0,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,0,0.0,1.0
1994-06-24,12.25,12.25,12.25,12.25,0,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,0,0.0,1.0
1994-06-27,12.37,12.37,12.37,12.37,53,1.28242178928689,1.28242178928689,1.28242178928689,1.28242178928689,511.22805731846,0.0,1.0
1994-06-28,12.25,12.25,12.25,12.25,53,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,511.228057318457,0.0,1.0
1994-06-29,12.25,12.25,12.25,12.25,267,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,2575.43191139676,0.0,1.0
1994-06-30,12.25,12.25,12.25,12.25,0,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,0,0.0,1.0
1994-07-01,12.25,12.25,12.25,12.25,0,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,0,0.0,1.0
1994-07-05,12.25,12.25,12.25,12.25,0,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,0,0.0,1.0
1994-07-06,12.25,12.25,12.25,12.25,53,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,511.228057318457,0.0,1.0
1994-07-07,12.37,12.37,12.37,12.37,187,1.28242178928689,1.28242178928689,1.28242178928689,1.28242178928689,1803.76691921796,0.0,1.0
1994-07-08,12.37,12.37,12.37,12.37,0,1.28242178928689,1.28242178928689,1.28242178928689,1.28242178928689,0,0.0,1.0
1994-07-11,12.37,12.37,12.37,12.37,0,1.28242178928689,1.28242178928689,1.28242178928689,1.28242178928689,0,0.0,1.0
1994-07-12,12.25,12.25,12.13,12.13,267,1.26998115753957,1.26998115753957,1.25754052579224,1.25754052579224,2575.43191139676,0.0,1.0
1994-07-13,12.0,12.37,12.0,12.37,1067,1.24406317473264,1.28242178928689,1.24406317473264,1.28242178928689,10292.0818331848,0.0,1.0
1994-07-14,12.13,12.25,12.0,12.25,587,1.25754052579224,1.26998115753957,1.24406317473264,1.26998115753957,5662.09188011199,0.0,1.0
1994-07-15,12.25,12.37,12.25,12.37,667,1.26998115753957,1.28242178928689,1.26998115753957,1.28242178928689,6433.75687229077,0.0,1.0
1994-07-18,12.0,12.0,12.0,12.0,987,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,9520.41684100599,0.0,1.0
1994-07-19,12.25,12.25,12.25,12.25,53,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,511.228057318457,0.0,1.0
1994-07-20,12.0,12.0,12.0,12.0,987,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,9520.41684100599,0.0,1.0
1994-07-21,12.0,12.0,12.0,12.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1994-07-22,12.0,12.0,12.0,12.0,53,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,511.228057318457,0.0,1.0
1994-07-25,13.0,13.0,12.0,12.0,453,1.34773510596036,1.34773510596036,1.24406317473264,1.24406317473264,4369.55301821247,0.0,1.0
1994-07-26,13.0,13.0,13.0,13.0,0,1.34773510596036,1.34773510596036,1.34773510596036,1.34773510596036,0,0.0,1.0
1994-07-27,11.38,13.5,11.38,13.5,1787,1.17978657737145,1.39957107157422,1.17978657737145,1.39957107157422,17237.0667627941,0.0,1.0
1994-07-28,11.87,11.87,11.62,11.62,267,1.23058582367303,1.23058582367303,1.2046678408661,1.2046678408661,2575.43191139677,0.0,1.0
1994-07-29,12.13,12.13,12.13,12.13,53,1.25754052579224,1.25754052579224,1.25754052579224,1.25754052579224,511.228057318459,0.0,1.0
1994-08-01,12.25,12.25,12.0,12.25,453,1.26998115753957,1.26998115753957,1.24406317473264,1.26998115753957,4369.55301821247,0.0,1.0
1994-08-02,12.13,12.25,12.0,12.0,1200,1.25754052579224,1.26998115753957,1.24406317473264,1.24406317473264,11574.9748826821,0.0,1.0
1994-08-03,12.13,12.13,12.13,12.13,0,1.25754052579224,1.25754052579224,1.25754052579224,1.25754052579224,0,0.0,1.0
1994-08-04,12.0,12.0,12.0,12.0,53,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,511.228057318457,0.0,1.0
1994-08-05,12.0,12.0,12.0,12.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1994-08-08,11.62,11.75,11.62,11.75,587,1.2046678408661,1.21814519192571,1.2046678408661,1.21814519192571,5662.091880112,0.0,1.0
1994-08-09,11.5,11.5,11.25,11.38,1067,1.19222720911878,1.19222720911878,1.16630922631185,1.17978657737145,10292.0818331848,0.0,1.0
1994-08-10,11.75,11.75,11.75,11.75,187,1.21814519192571,1.21814519192571,1.21814519192571,1.21814519192571,1803.76691921795,0.0,1.0
1994-08-11,11.87,11.87,11.87,11.87,987,1.23058582367303,1.23058582367303,1.23058582367303,1.23058582367303,9520.41684100604,0.0,1.0
1994-08-12,11.87,11.87,11.87,11.87,0,1.23058582367303,1.23058582367303,1.23058582367303,1.23058582367303,0,0.0,1.0
1994-08-15,12.0,12.0,12.0,12.0,53,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,511.228057318457,0.0,1.0
1994-08-16,12.0,12.0,12.0,12.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1994-08-17,12.0,12.0,12.0,12.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1994-08-18,12.0,12.0,12.0,12.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1994-08-19,11.62,11.75,11.25,11.75,1253,1.2046678408661,1.21814519192571,1.16630922631185,1.21814519192571,12086.2029400006,0.0,1.0
1994-08-22,11.62,11.62,11.62,11.62,0,1.2046678408661,1.2046678408661,1.2046678408661,1.2046678408661,0,0.0,1.0
1994-08-23,11.62,11.62,11.62,11.62,0,1.2046678408661,1.2046678408661,1.2046678408661,1.2046678408661,0,0.0,1.0
1994-08-24,12.13,12.13,11.87,11.87,1387,1.25754052579224,1.25754052579224,1.23058582367303,1.23058582367303,13378.7418019,0.0,1.0
1994-08-25,12.13,12.13,12.13,12.13,0,1.25754052579224,1.25754052579224,1.25754052579224,1.25754052579224,0,0.0,1.0
1994-08-26,12.13,12.13,12.13,12.13,0,1.25754052579224,1.25754052579224,1.25754052579224,1.25754052579224,0,0.0,1.0
1994-08-29,12.13,12.13,12.13,12.13,0,1.25754052579224,1.25754052579224,1.25754052579224,1.25754052579224,0,0.0,1.0
1994-08-30,12.13,12.13,12.13,12.13,0,1.25754052579224,1.25754052579224,1.25754052579224,1.25754052579224,0,0.0,1.0
1994-08-31,12.13,12.13,12.13,12.13,0,1.25754052579224,1.25754052579224,1.25754052579224,1.25754052579224,0,0.0,1.0
1994-09-01,12.13,12.13,12.13,12.13,0,1.25754052579224,1.25754052579224,1.25754052579224,1.25754052579224,0,0.0,1.0
1994-09-02,11.5,11.75,11.38,11.75,1600,1.19222720911878,1.21814519192571,1.17978657737145,1.21814519192571,15433.2998435761,0.0,1.0
1994-09-06,11.87,11.87,11.62,11.62,987,1.23058582367303,1.23058582367303,1.2046678408661,1.2046678408661,9520.41684100604,0.0,1.0
1994-09-07,11.5,11.62,11.5,11.62,453,1.19222720911878,1.2046678408661,1.19222720911878,1.2046678408661,4369.55301821247,0.0,1.0
1994-09-08,11.75,11.75,11.75,11.75,53,1.21814519192571,1.21814519192571,1.21814519192571,1.21814519192571,511.228057318457,0.0,1.0
1994-09-09,11.87,11.87,11.62,11.62,453,1.23058582367303,1.23058582367303,1.2046678408661,1.2046678408661,4369.5530182125,0.0,1.0
1994-09-12,11.87,11.87,11.87,11.87,0,1.23058582367303,1.23058582367303,1.23058582367303,1.23058582367303,0,0.0,1.0
1994-09-13,12.0,12.0,12.0,12.0,187,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,1803.76691921795,0.0,1.0
1994-09-14,11.75,11.87,11.75,11.75,800,1.21814519192571,1.23058582367303,1.21814519192571,1.21814519192571,7716.64992178803,0.0,1.0
1994-09-15,11.5,11.87,11.5,11.87,267,1.19222720911878,1.23058582367303,1.19222720911878,1.23058582367303,2575.43191139676,0.0,1.0
1994-09-16,11.87,11.87,11.62,11.87,2987,1.23058582367303,1.23058582367303,1.2046678408661,1.23058582367303,28812.0416454762,0.0,1.0
1994-09-19,11.87,11.87,11.87,11.87,453,1.23058582367303,1.23058582367303,1.23058582367303,1.23058582367303,4369.5530182125,0.0,1.0
1994-09-20,11.5,11.62,11.5,11.62,1067,1.19222720911878,1.2046678408661,1.19222720911878,1.2046678408661,10292.0818331848,0.0,1.0
1994-09-21,11.5,11.5,11.5,11.5,0,1.19222720911878,1.19222720911878,1.19222720911878,1.19222720911878,0,0.0,1.0
1994-09-22,11.5,11.5,11.5,11.5,587,1.19222720911878,1.19222720911878,1.19222720911878,1.19222720911878,5662.09188011197,0.0,1.0
1994-09-23,11.75,11.75,11.75,11.75,53,1.21814519192571,1.21814519192571,1.21814519192571,1.21814519192571,511.228057318457,0.0,1.0
1994-09-26,11.5,11.5,11.5,11.5,187,1.19222720911878,1.19222720911878,1.19222720911878,1.19222720911878,1803.76691921795,0.0,1.0
1994-09-27,11.75,11.75,11.75,11.75,53,1.21814519192571,1.21814519192571,1.21814519192571,1.21814519192571,511.228057318457,0.0,1.0
1994-09-28,11.5,11.5,11.5,11.5,400,1.19222720911878,1.19222720911878,1.19222720911878,1.19222720911878,3858.32496089402,0.0,1.0
1994-09-29,11.25,11.5,11.25,11.5,453,1.16630922631185,1.19222720911878,1.16630922631185,1.19222720911878,4369.55301821247,0.0,1.0
1994-09-30,11.25,11.25,11.25,11.25,0,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,0,0.0,1.0
1994-10-03,11.25,11.25,11.25,11.25,0,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,0,0.0,1.0
1994-10-04,11.25,11.25,11.25,11.25,0,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,0,0.0,1.0
1994-10-05,11.25,11.25,11.25,11.25,0,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,0,0.0,1.0
1994-10-06,11.25,11.25,11.25,11.25,0,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,0,0.0,1.0
1994-10-07,11.25,11.5,11.25,11.5,667,1.16630922631185,1.19222720911878,1.16630922631185,1.19222720911878,6433.75687229077,0.0,1.0
1994-10-10,11.5,11.5,11.5,11.5,453,1.19222720911878,1.19222720911878,1.19222720911878,1.19222720911878,4369.55301821247,0.0,1.0
1994-10-11,11.25,11.25,11.25,11.25,800,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,7716.64992178803,0.0,1.0
1994-10-12,11.38,11.38,11.38,11.38,53,1.17978657737145,1.17978657737145,1.17978657737145,1.17978657737145,511.228057318459,0.0,1.0
1994-10-13,11.87,11.87,11.87,11.87,2987,1.23058582367303,1.23058582367303,1.23058582367303,1.23058582367303,28812.0416454762,0.0,1.0
1994-10-14,11.75,11.75,11.75,11.75,267,1.21814519192571,1.21814519192571,1.21814519192571,1.21814519192571,2575.43191139676,0.0,1.0
1994-10-17,11.75,11.75,11.75,11.75,0,1.21814519192571,1.21814519192571,1.21814519192571,1.21814519192571,0,0.0,1.0
1994-10-18,11.62,11.62,11.62,11.62,400,1.2046678408661,1.2046678408661,1.2046678408661,1.2046678408661,3858.32496089404,0.0,1.0
1994-10-19,11.5,11.5,11.5,11.5,267,1.19222720911878,1.19222720911878,1.19222720911878,1.19222720911878,2575.43191139676,0.0,1.0
1994-10-20,11.5,11.5,11.5,11.5,0,1.19222720911878,1.19222720911878,1.19222720911878,1.19222720911878,0,0.0,1.0
1994-10-21,11.5,11.5,11.38,11.38,2800,1.19222720911878,1.19222720911878,1.17978657737145,1.17978657737145,27008.2747262581,0.0,1.0
1994-10-24,11.38,11.38,11.38,11.38,187,1.17978657737145,1.17978657737145,1.17978657737145,1.17978657737145,1803.76691921796,0.0,1.0
1994-10-25,11.38,11.38,11.12,11.38,800,1.17978657737145,1.17978657737145,1.15283187525224,1.17978657737145,7716.64992178806,0.0,1.0
1994-10-26,11.5,11.5,11.5,11.5,453,1.19222720911878,1.19222720911878,1.19222720911878,1.19222720911878,4369.55301821247,0.0,1.0
1994-10-27,11.5,11.5,11.5,11.5,0,1.19222720911878,1.19222720911878,1.19222720911878,1.19222720911878,0,0.0,1.0
1994-10-28,12.0,12.0,11.62,11.62,5387,1.24406317473264,1.24406317473264,1.2046678408661,1.2046678408661,51961.9914108402,0.0,1.0
1994-10-31,11.75,12.0,11.75,12.0,853,1.21814519192571,1.24406317473264,1.21814519192571,1.24406317473264,8227.87797910649,0.0,1.0
1994-11-01,11.75,11.75,11.75,11.75,0,1.21814519192571,1.21814519192571,1.21814519192571,1.21814519192571,0,0.0,1.0
1994-11-02,11.75,11.75,11.75,11.75,400,1.21814519192571,1.21814519192571,1.21814519192571,1.21814519192571,3858.32496089402,0.0,1.0
1994-11-03,11.38,11.5,11.38,11.5,3600,1.17978657737145,1.19222720911878,1.17978657737145,1.19222720911878,34724.9246480463,0.0,1.0
1994-11-04,11.38,11.38,11.38,11.38,400,1.17978657737145,1.17978657737145,1.17978657737145,1.17978657737145,3858.32496089403,0.0,1.0
1994-11-07,11.25,11.25,11.12,11.12,2267,1.16630922631185,1.16630922631185,1.15283187525224,1.15283187525224,21867.0567158668,0.0,1.0
1994-11-08,11.25,11.25,11.25,11.25,0,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,0,0.0,1.0
1994-11-09,11.25,11.25,11.25,11.25,0,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,0,0.0,1.0
1994-11-10,11.25,11.25,11.25,11.25,0,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,0,0.0,1.0
1994-11-11,11.12,11.12,11.12,11.12,187,1.15283187525224,1.15283187525224,1.15283187525224,1.15283187525224,1803.76691921796,0.0,1.0
1994-11-14,11.38,11.38,11.38,11.38,987,1.17978657737145,1.17978657737145,1.17978657737145,1.17978657737145,9520.41684100602,0.0,1.0
1994-11-15,11.38,11.38,11.38,11.38,0,1.17978657737145,1.17978657737145,1.17978657737145,1.17978657737145,0,0.0,1.0
1994-11-16,11.38,11.38,11.38,11.38,0,1.17978657737145,1.17978657737145,1.17978657737145,1.17978657737145,0,0.0,1.0
1994-11-17,11.38,11.38,11.12,11.12,2000,1.17978657737145,1.17978657737145,1.15283187525224,1.15283187525224,19291.6248044701,0.0,1.0
1994-11-18,11.0,11.12,11.0,11.12,1253,1.14039124350492,1.15283187525224,1.14039124350492,1.15283187525224,12086.2029400005,0.0,1.0
1994-11-21,10.88,11.0,10.88,10.88,587,1.12795061175759,1.14039124350492,1.12795061175759,1.12795061175759,5662.09188011199,0.0,1.0
1994-11-22,10.88,10.88,10.88,10.88,0,1.12795061175759,1.12795061175759,1.12795061175759,1.12795061175759,0,0.0,1.0
1994-11-23,10.88,10.88,10.88,10.88,0,1.12795061175759,1.12795061175759,1.12795061175759,1.12795061175759,0,0.0,1.0
1994-11-25,10.88,10.88,10.88,10.88,0,1.12795061175759,1.12795061175759,1.12795061175759,1.12795061175759,0,0.0,1.0
1994-11-28,10.88,10.88,10.88,10.88,0,1.12795061175759,1.12795061175759,1.12795061175759,1.12795061175759,0,0.0,1.0
1994-11-29,10.75,10.75,10.75,10.75,53,1.11447326069799,1.11447326069799,1.11447326069799,1.11447326069799,511.228057318457,0.0,1.0
1994-11-30,10.75,10.75,10.75,10.75,0,1.11447326069799,1.11447326069799,1.11447326069799,1.11447326069799,0,0.0,1.0
1994-12-01,10.88,10.88,10.63,10.63,667,1.12795061175759,1.12795061175759,1.10203262895066,1.10203262895066,6433.75687229079,0.0,1.0
1994-12-02,10.88,10.88,10.88,10.88,0,1.12795061175759,1.12795061175759,1.12795061175759,1.12795061175759,0,0.0,1.0
1994-12-05,10.63,10.63,10.37,10.63,453,1.10203262895066,1.10203262895066,1.07507792683145,1.10203262895066,4369.55301821249,0.0,1.0
1994-12-06,10.5,10.5,10.5,10.5,187,1.08855527789106,1.08855527789106,1.08855527789106,1.08855527789106,1803.76691921795,0.0,1.0
1994-12-07,10.25,10.5,10.25,10.37,1867,1.06263729508413,1.08855527789106,1.06263729508413,1.07507792683145,18008.7317549728,0.0,1.0
1994-12-08,10.37,10.37,10.25,10.25,587,1.07507792683145,1.07507792683145,1.06263729508413,1.06263729508413,5662.091880112,0.0,1.0
1994-12-09,10.5,10.5,10.37,10.5,667,1.08855527789106,1.08855527789106,1.07507792683145,1.08855527789106,6433.75687229077,0.0,1.0
1994-12-12,10.25,10.25,10.25,10.25,400,1.06263729508413,1.06263729508413,1.06263729508413,1.06263729508413,3858.32496089402,0.0,1.0
1994-12-13,10.13,10.25,10.13,10.25,400,1.0501966633368,1.06263729508413,1.0501966633368,1.06263729508413,3858.32496089403,0.0,1.0
1994-12-14,9.88,10.13,9.62,10.0,6267,1.02427868052987,1.0501966633368,0.997323978410665,1.0367193122772,60450.3063248072,0.0,1.0
1994-12-15,10.0,10.0,9.62,9.75,1467,1.0367193122772,1.0367193122772,0.997323978410665,1.01080132947027,14150.4067940788,0.0,1.0
1994-12-16,10.13,10.13,9.75,9.75,1467,1.0501966633368,1.0501966633368,1.01080132947027,1.01080132947027,14150.4067940789,0.0,1.0
1994-12-19,10.13,10.13,10.13,10.13,0,1.0501966633368,1.0501966633368,1.0501966633368,1.0501966633368,0,0.0,1.0
1994-12-20,10.0,10.0,9.88,9.88,400,1.0367193122772,1.0367193122772,1.02427868052987,1.02427868052987,3858.32496089402,0.0,1.0
1994-12-21,9.88,9.88,9.88,9.88,187,1.02427868052987,1.02427868052987,1.02427868052987,1.02427868052987,1803.76691921796,0.0,1.0
1994-12-22,9.88,9.88,9.88,9.88,0,1.02427868052987,1.02427868052987,1.02427868052987,1.02427868052987,0,0.0,1.0
1994-12-23,10.0,10.25,10.0,10.13,1200,1.0367193122772,1.06263729508413,1.0367193122772,1.0501966633368,11574.9748826821,0.0,1.0
1994-12-27,10.13,10.25,10.13,10.25,400,1.0501966633368,1.06263729508413,1.0501966633368,1.06263729508413,3858.32496089403,0.0,1.0
1994-12-28,10.37,10.37,10.37,10.37,187,1.07507792683145,1.07507792683145,1.07507792683145,1.07507792683145,1803.76691921796,0.0,1.0
1994-12-29,10.25,10.25,10.0,10.25,1467,1.06263729508413,1.06263729508413,1.0367193122772,1.06263729508413,14150.4067940788,0.0,1.0
1994-12-30,10.75,10.75,10.37,10.37,1467,1.11447326069799,1.11447326069799,1.07507792683145,1.07507792683145,14150.4067940788,0.0,1.0
1995-01-03,10.88,10.88,10.88,10.88,187,1.12795061175759,1.12795061175759,1.12795061175759,1.12795061175759,1803.76691921796,0.0,1.0
1995-01-04,10.88,10.88,10.88,10.88,0,1.12795061175759,1.12795061175759,1.12795061175759,1.12795061175759,0,0.0,1.0
1995-01-05,10.75,10.75,10.75,10.75,53,1.11447326069799,1.11447326069799,1.11447326069799,1.11447326069799,511.228057318457,0.0,1.0
1995-01-06,10.75,10.75,10.75,10.75,0,1.11447326069799,1.11447326069799,1.11447326069799,1.11447326069799,0,0.0,1.0
1995-01-09,11.0,11.0,11.0,11.0,400,1.14039124350492,1.14039124350492,1.14039124350492,1.14039124350492,3858.32496089402,0.0,1.0
1995-01-10,11.0,11.0,10.75,10.88,1600,1.14039124350492,1.14039124350492,1.11447326069799,1.12795061175759,15433.2998435761,0.0,1.0
1995-01-11,10.75,11.0,10.75,11.0,1387,1.11447326069799,1.14039124350492,1.11447326069799,1.14039124350492,13378.7418019,0.0,1.0
1995-01-12,11.0,11.0,11.0,11.0,187,1.14039124350492,1.14039124350492,1.14039124350492,1.14039124350492,1803.76691921795,0.0,1.0
1995-01-13,11.0,11.0,11.0,11.0,0,1.14039124350492,1.14039124350492,1.14039124350492,1.14039124350492,0,0.0,1.0
1995-01-16,11.0,11.0,11.0,11.0,0,1.14039124350492,1.14039124350492,1.14039124350492,1.14039124350492,0,0.0,1.0
1995-01-17,11.12,11.12,11.0,11.12,267,1.15283187525224,1.15283187525224,1.14039124350492,1.15283187525224,2575.43191139677,0.0,1.0
1995-01-18,11.12,11.12,11.12,11.12,0,1.15283187525224,1.15283187525224,1.15283187525224,1.15283187525224,0,0.0,1.0
1995-01-19,11.12,11.12,11.12,11.12,0,1.15283187525224,1.15283187525224,1.15283187525224,1.15283187525224,0,0.0,1.0
1995-01-20,11.0,11.12,11.0,11.12,267,1.14039124350492,1.15283187525224,1.14039124350492,1.15283187525224,2575.43191139676,0.0,1.0
1995-01-23,11.0,11.0,11.0,11.0,0,1.14039124350492,1.14039124350492,1.14039124350492,1.14039124350492,0,0.0,1.0
1995-01-24,11.25,11.25,11.0,11.12,987,1.16630922631185,1.16630922631185,1.14039124350492,1.15283187525224,9520.41684100599,0.0,1.0
1995-01-25,11.25,11.25,11.25,11.25,0,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,0,0.0,1.0
1995-01-26,11.25,11.25,11.25,11.25,37200,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,358824.221363144,0.0,1.0
1995-01-27,11.38,11.38,11.38,11.38,53,1.17978657737145,1.17978657737145,1.17978657737145,1.17978657737145,511.228057318459,0.0,1.0
1995-01-30,11.0,11.12,11.0,11.12,1387,1.14039124350492,1.15283187525224,1.14039124350492,1.15283187525224,13378.7418019,0.0,1.0
1995-01-31,11.0,11.0,11.0,11.0,453,1.14039124350492,1.14039124350492,1.14039124350492,1.14039124350492,4369.55301821247,0.0,1.0
1995-02-01,11.0,11.0,11.0,11.0,0,1.14039124350492,1.14039124350492,1.14039124350492,1.14039124350492,0,0.0,1.0
1995-02-02,10.75,10.88,10.63,10.88,4053,1.11447326069799,1.12795061175759,1.10203262895066,1.12795061175759,39094.4776662586,0.0,1.0
1995-02-03,10.63,10.88,10.63,10.88,400,1.10203262895066,1.12795061175759,1.10203262895066,1.12795061175759,3858.32496089403,0.0,1.0
1995-02-06,10.37,10.5,10.37,10.5,453,1.07507792683145,1.08855527789106,1.07507792683145,1.08855527789106,4369.5530182125,0.0,1.0
1995-02-07,9.38,10.25,9.25,10.25,4187,0.972442714916012,1.06263729508413,0.958965363856409,1.06263729508413,40387.0165281582,0.0,1.0
1995-02-08,10.37,10.37,9.5,9.5,4000,1.07507792683145,1.07507792683145,0.984883346663339,0.984883346663339,38583.2496089404,0.0,1.0
1995-02-09,10.63,10.63,10.5,10.5,400,1.10203262895066,1.10203262895066,1.08855527789106,1.08855527789106,3858.32496089403,0.0,1.0
1995-02-10,10.75,10.75,10.75,10.75,667,1.11447326069799,1.11447326069799,1.11447326069799,1.11447326069799,6433.75687229077,0.0,1.0
1995-02-13,10.88,10.88,10.88,10.88,800,1.12795061175759,1.12795061175759,1.12795061175759,1.12795061175759,7716.64992178806,0.0,1.0
1995-02-14,11.25,11.38,11.0,11.12,1787,1.16630922631185,1.17978657737145,1.14039124350492,1.15283187525224,17237.066762794,0.0,1.0
1995-02-15,10.25,11.0,10.25,11.0,2800,1.06263729508413,1.14039124350492,1.06263729508413,1.14039124350492,27008.2747262581,0.0,1.0
1995-02-16,10.37,10.5,10.0,10.5,1387,1.07507792683145,1.08855527789106,1.0367193122772,1.08855527789106,13378.7418019001,0.0,1.0
1995-02-17,10.25,10.63,10.25,10.5,800,1.06263729508413,1.10203262895066,1.06263729508413,1.08855527789106,7716.64992178803,0.0,1.0
1995-02-21,10.0,10.0,10.0,10.0,400,1.0367193122772,1.0367193122772,1.0367193122772,1.0367193122772,3858.32496089402,0.0,1.0
1995-02-22,9.75,10.0,9.75,10.0,853,1.01080132947027,1.0367193122772,1.01080132947027,1.0367193122772,8227.87797910649,0.0,1.0
1995-02-23,9.88,9.88,9.88,9.88,53,1.02427868052987,1.02427868052987,1.02427868052987,1.02427868052987,511.228057318459,0.0,1.0
1995-02-24,9.88,9.88,9.88,9.88,0,1.02427868052987,1.02427868052987,1.02427868052987,1.02427868052987,0,0.0,1.0
1995-02-27,9.75,9.75,9.5,9.62,1653,1.01080132947027,1.01080132947027,0.984883346663339,0.997323978410665,15944.5279008945,0.0,1.0
1995-02-28,10.13,10.13,9.88,9.88,987,1.0501966633368,1.0501966633368,1.02427868052987,1.02427868052987,9520.41684100602,0.0,1.0
1995-03-01,10.0,10.0,10.0,10.0,187,1.0367193122772,1.0367193122772,1.0367193122772,1.0367193122772,1803.76691921795,0.0,1.0
1995-03-02,10.0,10.0,10.0,10.0,187,1.0367193122772,1.0367193122772,1.0367193122772,1.0367193122772,1803.76691921795,0.0,1.0
1995-03-03,10.13,10.13,10.13,10.13,267,1.0501966633368,1.0501966633368,1.0501966633368,1.0501966633368,2575.43191139677,0.0,1.0
1995-03-06,10.13,10.25,10.0,10.25,1867,1.0501966633368,1.06263729508413,1.0367193122772,1.06263729508413,18008.7317549729,0.0,1.0
1995-03-07,10.13,10.13,10.13,10.13,0,1.0501966633368,1.0501966633368,1.0501966633368,1.0501966633368,0,0.0,1.0
1995-03-08,10.0,10.0,9.88,9.88,453,1.0367193122772,1.0367193122772,1.02427868052987,1.02427868052987,4369.55301821247,0.0,1.0
1995-03-09,10.0,10.0,10.0,10.0,0,1.0367193122772,1.0367193122772,1.0367193122772,1.0367193122772,0,0.0,1.0
1995-03-10,10.0,10.0,10.0,10.0,0,1.0367193122772,1.0367193122772,1.0367193122772,1.0367193122772,0,0.0,1.0
1995-03-13,10.0,10.0,9.75,10.0,987,1.0367193122772,1.0367193122772,1.01080132947027,1.0367193122772,9520.41684100599,0.0,1.0
1995-03-14,10.13,10.13,10.13,10.13,53,1.0501966633368,1.0501966633368,1.0501966633368,1.0501966633368,511.228057318459,0.0,1.0
1995-03-15,10.13,10.13,10.13,10.13,0,1.0501966633368,1.0501966633368,1.0501966633368,1.0501966633368,0,0.0,1.0
1995-03-16,10.13,10.13,10.13,10.13,53,1.0501966633368,1.0501966633368,1.0501966633368,1.0501966633368,511.228057318459,0.0,1.0
1995-03-17,10.13,10.13,10.13,10.13,0,1.0501966633368,1.0501966633368,1.0501966633368,1.0501966633368,0,0.0,1.0
1995-03-20,10.13,10.13,10.13,10.13,0,1.0501966633368,1.0501966633368,1.0501966633368,1.0501966633368,0,0.0,1.0
1995-03-21,10.13,10.13,10.13,10.13,0,1.0501966633368,1.0501966633368,1.0501966633368,1.0501966633368,0,0.0,1.0
1995-03-22,10.13,10.13,10.13,10.13,0,1.0501966633368,1.0501966633368,1.0501966633368,1.0501966633368,0,0.0,1.0
1995-03-23,10.13,10.13,10.13,10.13,0,1.0501966633368,1.0501966633368,1.0501966633368,1.0501966633368,0,0.0,1.0
1995-03-24,10.0,10.0,9.88,9.88,400,1.0367193122772,1.0367193122772,1.02427868052987,1.02427868052987,3858.32496089402,0.0,1.0
1995-03-27,10.0,10.0,10.0,10.0,0,1.0367193122772,1.0367193122772,1.0367193122772,1.0367193122772,0,0.0,1.0
1995-03-28,10.0,10.0,10.0,10.0,0,1.0367193122772,1.0367193122772,1.0367193122772,1.0367193122772,0,0.0,1.0
1995-03-29,9.88,9.88,9.62,9.75,587,1.02427868052987,1.02427868052987,0.997323978410665,1.01080132947027,5662.09188011199,0.0,1.0
1995-03-30,9.75,9.75,9.75,9.75,187,1.01080132947027,1.01080132947027,1.01080132947027,1.01080132947027,1803.76691921795,0.0,1.0
1995-03-31,10.0,10.0,9.75,9.75,400,1.0367193122772,1.0367193122772,1.01080132947027,1.01080132947027,3858.32496089402,0.0,1.0
1995-04-03,10.0,10.0,10.0,10.0,0,1.0367193122772,1.0367193122772,1.0367193122772,1.0367193122772,0,0.0,1.0
1995-04-04,10.0,10.0,9.75,10.0,853,1.0367193122772,1.0367193122772,1.01080132947027,1.0367193122772,8227.87797910649,0.0,1.0
1995-04-05,10.13,10.13,10.13,10.13,53,1.0501966633368,1.0501966633368,1.0501966633368,1.0501966633368,511.228057318459,0.0,1.0
1995-04-06,10.13,10.13,10.13,10.13,0,1.0501966633368,1.0501966633368,1.0501966633368,1.0501966633368,0,0.0,1.0
1995-04-07,10.13,10.13,10.13,10.13,0,1.0501966633368,1.0501966633368,1.0501966633368,1.0501966633368,0,0.0,1.0
1995-04-10,10.13,10.13,9.88,10.0,987,1.0501966633368,1.0501966633368,1.02427868052987,1.0367193122772,9520.41684100602,0.0,1.0
1995-04-11,10.0,10.0,10.0,10.0,187,1.0367193122772,1.0367193122772,1.0367193122772,1.0367193122772,1803.76691921795,0.0,1.0
1995-04-12,10.0,10.0,10.0,10.0,0,1.0367193122772,1.0367193122772,1.0367193122772,1.0367193122772,0,0.0,1.0
1995-04-13,10.13,10.13,10.0,10.0,187,1.0501966633368,1.0501966633368,1.0367193122772,1.0367193122772,1803.76691921796,0.0,1.0
1995-04-17,10.0,10.0,10.0,10.0,267,1.0367193122772,1.0367193122772,1.0367193122772,1.0367193122772,2575.43191139676,0.0,1.0
1995-04-18,9.62,9.75,9.62,9.75,587,0.997323978410665,1.01080132947027,0.997323978410665,1.01080132947027,5662.09188011198,0.0,1.0
1995-04-19,9.88,9.88,9.62,9.62,3653,1.02427868052987,1.02427868052987,0.997323978410665,0.997323978410665,35236.1527053647,0.0,1.0
1995-04-20,9.75,9.75,9.75,9.75,453,1.01080132947027,1.01080132947027,1.01080132947027,1.01080132947027,4369.55301821247,0.0,1.0
1995-04-21,9.62,9.62,9.62,9.62,5253,0.997323978410665,0.997323978410665,0.997323978410665,0.997323978410665,50669.4525489407,0.0,1.0
1995-04-24,9.62,9.88,9.62,9.88,2267,0.997323978410665,1.02427868052987,0.997323978410665,1.02427868052987,21867.0567158669,0.0,1.0
1995-04-25,9.5,9.62,9.5,9.62,453,0.984883346663339,0.997323978410665,0.984883346663339,0.997323978410665,4369.55301821248,0.0,1.0
1995-04-26,9.5,9.5,9.5,9.5,0,0.984883346663339,0.984883346663339,0.984883346663339,0.984883346663339,0,0.0,1.0
1995-04-27,9.5,9.5,9.5,9.5,0,0.984883346663339,0.984883346663339,0.984883346663339,0.984883346663339,0,0.0,1.0
1995-04-28,9.5,9.5,9.5,9.5,0,0.984883346663339,0.984883346663339,0.984883346663339,0.984883346663339,0,0.0,1.0
1995-05-01,9.38,9.38,9.38,9.38,53,0.972442714916012,0.972442714916012,0.972442714916012,0.972442714916012,511.228057318458,0.0,1.0
1995-05-02,9.38,9.38,9.38,9.38,0,0.972442714916012,0.972442714916012,0.972442714916012,0.972442714916012,0,0.0,1.0
1995-05-03,9.25,9.25,9.25,9.25,400,0.958965363856409,0.958965363856409,0.958965363856409,0.958965363856409,3858.32496089402,0.0,1.0
1995-05-04,9.25,9.25,9.25,9.25,0,0.958965363856409,0.958965363856409,0.958965363856409,0.958965363856409,0,0.0,1.0
1995-05-05,9.13,9.13,9.13,9.13,987,0.946524732109082,0.946524732109082,0.946524732109082,0.946524732109082,9520.416841006,0.0,1.0
1995-05-08,9.13,9.13,9.13,9.13,0,0.946524732109082,0.946524732109082,0.946524732109082,0.946524732109082,0,0.0,1.0
1995-05-09,9.13,9.13,9.13,9.13,0,0.946524732109082,0.946524732109082,0.946524732109082,0.946524732109082,0,0.0,1.0
1995-05-10,9.0,9.0,9.0,9.0,800,0.933047381049479,0.933047381049479,0.933047381049479,0.933047381049479,7716.64992178804,0.0,1.0
1995-05-11,9.0,9.13,9.0,9.13,987,0.933047381049479,0.946524732109082,0.933047381049479,0.946524732109082,9520.416841006,0.0,1.0
1995-05-12,9.62,9.75,9.13,9.13,6853,0.997323978410665,1.01080132947027,0.946524732109082,0.946524732109082,66102.7523925168,0.0,1.0
1995-05-15,9.88,9.88,9.5,9.5,2667,1.02427868052987,1.02427868052987,0.984883346663339,0.984883346663339,25725.3816767609,0.0,1.0
1995-05-16,9.88,9.88,9.75,9.75,987,1.02427868052987,1.02427868052987,1.01080132947027,1.01080132947027,9520.41684100602,0.0,1.0
1995-05-17,9.75,9.88,9.75,9.75,2000,1.01080132947027,1.02427868052987,1.01080132947027,1.01080132947027,19291.6248044701,0.0,1.0
1995-05-18,9.75,9.75,9.62,9.62,2000,1.01080132947027,1.01080132947027,0.997323978410665,0.997323978410665,19291.6248044701,0.0,1.0
1995-05-19,9.62,9.75,9.62,9.62,8267,0.997323978410665,1.01080132947027,0.997323978410665,0.997323978410665,79741.9311292772,0.0,1.0
1995-05-22,9.75,9.75,9.5,9.5,453,1.01080132947027,1.01080132947027,0.984883346663339,0.984883346663339,4369.55301821247,0.0,1.0
1995-05-23,9.75,9.75,9.75,9.75,0,1.01080132947027,1.01080132947027,1.01080132947027,1.01080132947027,0,0.0,1.0
1995-05-24,10.0,10.0,9.88,9.88,3200,1.0367193122772,1.0367193122772,1.02427868052987,1.02427868052987,30866.5996871521,0.0,1.0
1995-05-25,9.88,9.88,9.88,9.88,53,1.02427868052987,1.02427868052987,1.02427868052987,1.02427868052987,511.228057318459,0.0,1.0
1995-05-26,10.25,10.25,9.88,9.88,2987,1.06263729508413,1.06263729508413,1.02427868052987,1.02427868052987,28812.0416454761,0.0,1.0
1995-05-30,10.25,10.25,10.25,10.25,0,1.06263729508413,1.06263729508413,1.06263729508413,1.06263729508413,0,0.0,1.0
1995-05-31,10.25,10.25,10.25,10.25,0,1.06263729508413,1.06263729508413,1.06263729508413,1.06263729508413,0,0.0,1.0
1995-06-01,10.37,10.37,10.37,10.37,53,1.07507792683145,1.07507792683145,1.07507792683145,1.07507792683145,511.22805731846,0.0,1.0
1995-06-02,10.75,10.75,10.5,10.5,3067,1.11447326069799,1.11447326069799,1.08855527789106,1.08855527789106,29583.7066376549,0.0,1.0
1995-06-05,11.0,11.12,10.88,11.0,1787,1.14039124350492,1.15283187525224,1.12795061175759,1.14039124350492,17237.066762794,0.0,1.0
1995-06-06,10.88,10.88,10.88,10.88,53,1.12795061175759,1.12795061175759,1.12795061175759,1.12795061175759,511.228057318459,0.0,1.0
1995-06-07,11.0,11.0,10.75,11.0,1200,1.14039124350492,1.14039124350492,1.11447326069799,1.14039124350492,11574.9748826821,0.0,1.0
1995-06-08,11.12,11.12,11.12,11.12,187,1.15283187525224,1.15283187525224,1.15283187525224,1.15283187525224,1803.76691921796,0.0,1.0
1995-06-09,11.12,11.38,11.12,11.25,1387,1.15283187525224,1.17978657737145,1.15283187525224,1.16630922631185,13378.7418019001,0.0,1.0
1995-06-12,11.38,11.38,11.38,11.38,187,1.17978657737145,1.17978657737145,1.17978657737145,1.17978657737145,1803.76691921796,0.0,1.0
1995-06-13,11.25,11.25,11.25,11.25,187,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,1803.76691921795,0.0,1.0
1995-06-14,11.25,11.25,11.25,11.25,267,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,2575.43191139676,0.0,1.0
1995-06-15,11.25,11.25,11.25,11.25,187,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,1803.76691921795,0.0,1.0
1995-06-16,11.38,11.38,11.25,11.25,187,1.17978657737145,1.17978657737145,1.16630922631185,1.16630922631185,1803.76691921796,0.0,1.0
1995-06-19,11.38,11.38,11.38,11.38,0,1.17978657737145,1.17978657737145,1.17978657737145,1.17978657737145,0,0.0,1.0
1995-06-20,11.5,11.5,11.25,11.25,187,1.19222720911878,1.19222720911878,1.16630922631185,1.16630922631185,1803.76691921795,0.0,1.0
1995-06-21,11.5,11.5,11.5,11.5,0,1.19222720911878,1.19222720911878,1.19222720911878,1.19222720911878,0,0.0,1.0
1995-06-22,11.5,11.5,11.5,11.5,0,1.19222720911878,1.19222720911878,1.19222720911878,1.19222720911878,0,0.0,1.0
1995-06-23,11.5,11.5,11.5,11.5,0,1.19222720911878,1.19222720911878,1.19222720911878,1.19222720911878,0,0.0,1.0
1995-06-26,11.87,11.87,11.75,11.75,667,1.23058582367303,1.23058582367303,1.21814519192571,1.21814519192571,6433.75687229081,0.0,1.0
1995-06-27,11.62,11.75,11.62,11.75,267,1.2046678408661,1.21814519192571,1.2046678408661,1.21814519192571,2575.43191139677,0.0,1.0
1995-06-28,11.5,11.5,11.5,11.5,187,1.19222720911878,1.19222720911878,1.19222720911878,1.19222720911878,1803.76691921795,0.0,1.0
1995-06-29,11.5,11.5,11.5,11.5,0,1.19222720911878,1.19222720911878,1.19222720911878,1.19222720911878,0,0.0,1.0
1995-06-30,11.5,11.75,11.5,11.75,1067,1.19222720911878,1.21814519192571,1.19222720911878,1.21814519192571,10292.0818331848,0.0,1.0
1995-07-03,11.5,11.5,11.5,11.5,0,1.19222720911878,1.19222720911878,1.19222720911878,1.19222720911878,0,0.0,1.0
1995-07-05,11.25,11.31,11.12,11.25,10000,1.16630922631185,1.17252954218551,1.15283187525224,1.16630922631185,96458.1240223504,0.0,1.0
1995-07-06,11.38,11.38,11.25,11.25,6000,1.17978657737145,1.17978657737145,1.16630922631185,1.16630922631185,57874.8744134104,0.0,1.0
1995-07-07,11.38,11.38,11.38,11.38,0,1.17978657737145,1.17978657737145,1.17978657737145,1.17978657737145,0,0.0,1.0
1995-07-10,11.12,11.12,11.12,11.12,267,1.15283187525224,1.15283187525224,1.15283187525224,1.15283187525224,2575.43191139677,0.0,1.0
1995-07-11,10.88,11.0,10.88,11.0,453,1.12795061175759,1.14039124350492,1.12795061175759,1.14039124350492,4369.55301821249,0.0,1.0
1995-07-12,10.63,10.75,10.63,10.75,453,1.10203262895066,1.11447326069799,1.10203262895066,1.11447326069799,4369.55301821249,0.0,1.0
1995-07-13,10.63,10.63,10.63,10.63,0,1.10203262895066,1.10203262895066,1.10203262895066,1.10203262895066,0,0.0,1.0
1995-07-14,10.63,10.63,10.63,10.63,0,1.10203262895066,1.10203262895066,1.10203262895066,1.10203262895066,0,0.0,1.0
1995-07-17,10.13,10.37,10.13,10.37,853,1.0501966633368,1.07507792683145,1.0501966633368,1.07507792683145,8227.87797910652,0.0,1.0
1995-07-18,10.13,10.13,10.13,10.13,267,1.0501966633368,1.0501966633368,1.0501966633368,1.0501966633368,2575.43191139677,0.0,1.0
1995-07-19,10.37,10.37,10.37,10.37,453,1.07507792683145,1.07507792683145,1.07507792683145,1.07507792683145,4369.5530182125,0.0,1.0
1995-07-20,10.5,10.88,10.5,10.5,1600,1.08855527789106,1.12795061175759,1.08855527789106,1.08855527789106,15433.2998435761,0.0,1.0
1995-07-21,10.5,10.5,10.5,10.5,0,1.08855527789106,1.08855527789106,1.08855527789106,1.08855527789106,0,0.0,1.0
1995-07-24,10.5,10.5,10.5,10.5,0,1.08855527789106,1.08855527789106,1.08855527789106,1.08855527789106,0,0.0,1.0
1995-07-25,10.5,10.5,10.5,10.5,0,1.08855527789106,1.08855527789106,1.08855527789106,1.08855527789106,0,0.0,1.0
1995-07-26,10.63,10.63,10.25,10.25,667,1.10203262895066,1.10203262895066,1.06263729508413,1.06263729508413,6433.7568722908,0.0,1.0
1995-07-27,11.0,11.0,10.88,10.88,1067,1.14039124350492,1.14039124350492,1.12795061175759,1.12795061175759,10292.0818331848,0.0,1.0
1995-07-28,11.0,11.0,11.0,11.0,0,1.14039124350492,1.14039124350492,1.14039124350492,1.14039124350492,0,0.0,1.0
1995-07-31,11.25,11.25,11.12,11.12,453,1.16630922631185,1.16630922631185,1.15283187525224,1.15283187525224,4369.55301821247,0.0,1.0
1995-08-01,11.0,11.0,11.0,11.0,267,1.14039124350492,1.14039124350492,1.14039124350492,1.14039124350492,2575.43191139676,0.0,1.0
1995-08-02,11.0,11.0,11.0,11.0,0,1.14039124350492,1.14039124350492,1.14039124350492,1.14039124350492,0,0.0,1.0
1995-08-03,11.0,11.0,11.0,11.0,400,1.14039124350492,1.14039124350492,1.14039124350492,1.14039124350492,3858.32496089402,0.0,1.0
1995-08-04,11.0,11.0,11.0,11.0,0,1.14039124350492,1.14039124350492,1.14039124350492,1.14039124350492,0,0.0,1.0
1995-08-07,10.88,11.25,10.88,11.25,1387,1.12795061175759,1.16630922631185,1.12795061175759,1.16630922631185,13378.7418019,0.0,1.0
1995-08-08,11.0,11.0,10.88,11.0,1867,1.14039124350492,1.14039124350492,1.12795061175759,1.14039124350492,18008.7317549728,0.0,1.0
1995-08-09,10.75,10.88,10.75,10.88,453,1.11447326069799,1.12795061175759,1.11447326069799,1.12795061175759,4369.55301821247,0.0,1.0
1995-08-10,11.0,11.0,11.0,11.0,453,1.14039124350492,1.14039124350492,1.14039124350492,1.14039124350492,4369.55301821247,0.0,1.0
1995-08-11,11.0,11.0,11.0,11.0,0,1.14039124350492,1.14039124350492,1.14039124350492,1.14039124350492,0,0.0,1.0
1995-08-14,11.12,11.12,11.12,11.12,187,1.15283187525224,1.15283187525224,1.15283187525224,1.15283187525224,1803.76691921796,0.0,1.0
1995-08-15,11.12,11.12,11.12,11.12,0,1.15283187525224,1.15283187525224,1.15283187525224,1.15283187525224,0,0.0,1.0
1995-08-16,11.12,11.12,11.12,11.12,0,1.15283187525224,1.15283187525224,1.15283187525224,1.15283187525224,0,0.0,1.0
1995-08-17,11.25,11.25,11.25,11.25,267,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,2575.43191139676,0.0,1.0
1995-08-18,11.25,11.25,11.25,11.25,853,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,8227.87797910649,0.0,1.0
1995-08-21,11.5,11.5,11.38,11.38,1200,1.19222720911878,1.19222720911878,1.17978657737145,1.17978657737145,11574.9748826821,0.0,1.0
1995-08-22,11.62,11.62,11.25,11.62,3253,1.2046678408661,1.2046678408661,1.16630922631185,1.2046678408661,31377.8277444708,0.0,1.0
1995-08-23,11.62,11.62,11.5,11.5,1653,1.2046678408661,1.2046678408661,1.19222720911878,1.19222720911878,15944.5279008946,0.0,1.0
1995-08-24,11.5,11.75,11.5,11.75,587,1.19222720911878,1.21814519192571,1.19222720911878,1.21814519192571,5662.09188011197,0.0,1.0
1995-08-25,11.5,11.5,11.5,11.5,0,1.19222720911878,1.19222720911878,1.19222720911878,1.19222720911878,0,0.0,1.0
1995-08-28,11.5,11.5,11.5,11.5,0,1.19222720911878,1.19222720911878,1.19222720911878,1.19222720911878,0,0.0,1.0
1995-08-29,11.75,11.75,11.5,11.75,667,1.21814519192571,1.21814519192571,1.19222720911878,1.21814519192571,6433.75687229077,0.0,1.0
1995-08-30,11.5,11.62,11.5,11.62,587,1.19222720911878,1.2046678408661,1.19222720911878,1.2046678408661,5662.09188011197,0.0,1.0
1995-08-31,11.87,11.87,11.62,11.62,667,1.23058582367303,1.23058582367303,1.2046678408661,1.2046678408661,6433.75687229081,0.0,1.0
1995-09-01,11.62,11.62,11.62,11.62,667,1.2046678408661,1.2046678408661,1.2046678408661,1.2046678408661,6433.75687229081,0.0,1.0
1995-09-05,11.87,11.87,11.87,11.87,1067,1.23058582367303,1.23058582367303,1.23058582367303,1.23058582367303,10292.0818331848,0.0,1.0
1995-09-06,12.37,12.37,12.0,12.0,987,1.28242178928689,1.28242178928689,1.24406317473264,1.24406317473264,9520.41684100603,0.0,1.0
1995-09-07,12.37,12.5,12.37,12.5,187,1.28242178928689,1.2958991403465,1.28242178928689,1.2958991403465,1803.76691921796,0.0,1.0
1995-09-08,12.37,12.37,12.25,12.25,1067,1.28242178928689,1.28242178928689,1.26998115753957,1.26998115753957,10292.0818331848,0.0,1.0
1995-09-11,12.37,12.37,12.37,12.37,0,1.28242178928689,1.28242178928689,1.28242178928689,1.28242178928689,0,0.0,1.0
1995-09-12,12.75,12.75,12.5,12.5,267,1.32181712315343,1.32181712315343,1.2958991403465,1.2958991403465,2575.43191139676,0.0,1.0
1995-09-13,13.5,13.88,12.88,12.88,2667,1.39957107157422,1.43896640544075,1.33529447421303,1.33529447421303,25725.3816767609,0.0,1.0
1995-09-14,13.5,13.63,13.0,13.63,1467,1.39957107157422,1.41304842263382,1.34773510596036,1.41304842263382,14150.4067940788,0.0,1.0
1995-09-15,13.25,13.37,13.25,13.37,453,1.37365308876729,1.38609372051461,1.37365308876729,1.38609372051461,4369.55301821247,0.0,1.0
1995-09-18,13.0,13.12,13.0,13.12,1067,1.34773510596036,1.36017573770768,1.34773510596036,1.36017573770768,10292.0818331848,0.0,1.0
1995-09-19,12.75,13.0,12.75,13.0,1067,1.32181712315343,1.34773510596036,1.32181712315343,1.34773510596036,10292.0818331848,0.0,1.0
1995-09-20,12.5,12.5,12.37,12.5,587,1.2958991403465,1.2958991403465,1.28242178928689,1.2958991403465,5662.09188011197,0.0,1.0
1995-09-21,12.37,12.37,12.37,12.37,187,1.28242178928689,1.28242178928689,1.28242178928689,1.28242178928689,1803.76691921796,0.0,1.0
1995-09-22,12.13,12.13,12.13,12.13,400,1.25754052579224,1.25754052579224,1.25754052579224,1.25754052579224,3858.32496089403,0.0,1.0
1995-09-25,12.13,12.13,12.13,12.13,0,1.25754052579224,1.25754052579224,1.25754052579224,1.25754052579224,0,0.0,1.0
1995-09-26,12.13,12.13,12.13,12.13,0,1.25754052579224,1.25754052579224,1.25754052579224,1.25754052579224,0,0.0,1.0
1995-09-27,12.25,12.25,12.25,12.25,53,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,511.228057318457,0.0,1.0
1995-09-28,12.25,12.25,12.25,12.25,0,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,0,0.0,1.0
1995-09-29,12.25,12.25,12.25,12.25,0,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,0,0.0,1.0
1995-10-02,12.25,12.25,12.25,12.25,0,1.26998115753957,1.26998115753957,1.26998115753957,1.26998115753957,0,0.0,1.0
1995-10-03,12.0,12.13,12.0,12.13,587,1.24406317473264,1.25754052579224,1.24406317473264,1.25754052579224,5662.09188011197,0.0,1.0
1995-10-04,12.0,12.0,12.0,12.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1995-10-05,12.0,12.0,12.0,12.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1995-10-06,12.13,12.13,11.87,11.87,400,1.25754052579224,1.25754052579224,1.23058582367303,1.23058582367303,3858.32496089403,0.0,1.0
1995-10-09,12.13,12.13,12.13,12.13,0,1.25754052579224,1.25754052579224,1.25754052579224,1.25754052579224,0,0.0,1.0
1995-10-10,12.0,12.0,12.0,12.0,187,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,1803.76691921795,0.0,1.0
1995-10-11,12.0,12.0,12.0,12.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1995-10-12,12.0,12.0,12.0,12.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1995-10-13,12.0,12.0,12.0,12.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1995-10-16,12.0,12.0,12.0,12.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1995-10-17,11.75,11.87,11.62,11.75,1200,1.21814519192571,1.23058582367303,1.2046678408661,1.21814519192571,11574.9748826821,0.0,1.0
1995-10-18,11.75,11.75,11.75,11.75,0,1.21814519192571,1.21814519192571,1.21814519192571,1.21814519192571,0,0.0,1.0
1995-10-19,11.75,11.75,11.75,11.75,0,1.21814519192571,1.21814519192571,1.21814519192571,1.21814519192571,0,0.0,1.0
1995-10-20,11.62,11.62,11.62,11.62,267,1.2046678408661,1.2046678408661,1.2046678408661,1.2046678408661,2575.43191139677,0.0,1.0
1995-10-23,11.62,11.62,11.62,11.62,0,1.2046678408661,1.2046678408661,1.2046678408661,1.2046678408661,0,0.0,1.0
1995-10-24,11.62,11.62,11.62,11.62,0,1.2046678408661,1.2046678408661,1.2046678408661,1.2046678408661,0,0.0,1.0
1995-10-25,11.75,11.75,11.5,11.62,90267,1.21814519192571,1.21814519192571,1.19222720911878,1.2046678408661,870698.548112551,0.0,1.0
1995-10-26,12.0,12.0,11.5,12.0,8853,1.24406317473264,1.24406317473264,1.19222720911878,1.24406317473264,85394.3771969868,0.0,1.0
1995-10-27,12.0,12.0,12.0,12.0,453,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,4369.55301821247,0.0,1.0
1995-10-30,12.0,12.0,12.0,12.0,53,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,511.228057318457,0.0,1.0
1995-10-31,12.0,12.0,12.0,12.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1995-11-01,12.0,12.0,12.0,12.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1995-11-02,12.0,12.0,12.0,12.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1995-11-03,12.0,12.0,12.0,12.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1995-11-06,11.75,11.75,11.75,11.75,453,1.21814519192571,1.21814519192571,1.21814519192571,1.21814519192571,4369.55301821247,0.0,1.0
1995-11-07,11.75,11.75,11.75,11.75,0,1.21814519192571,1.21814519192571,1.21814519192571,1.21814519192571,0,0.0,1.0
1995-11-08,11.62,11.75,11.62,11.62,1067,1.2046678408661,1.21814519192571,1.2046678408661,1.2046678408661,10292.0818331848,0.0,1.0
1995-11-09,11.87,12.0,11.87,11.87,453,1.23058582367303,1.24406317473264,1.23058582367303,1.23058582367303,4369.5530182125,0.0,1.0
1995-11-10,11.75,11.75,11.75,11.75,187,1.21814519192571,1.21814519192571,1.21814519192571,1.21814519192571,1803.76691921795,0.0,1.0
1995-11-13,11.87,11.87,11.62,11.62,1200,1.23058582367303,1.23058582367303,1.2046678408661,1.2046678408661,11574.9748826821,0.0,1.0
1995-11-14,12.0,12.25,11.75,11.75,9467,1.24406317473264,1.26998115753957,1.21814519192571,1.21814519192571,91316.9060119591,0.0,1.0
1995-11-15,12.0,12.0,12.0,12.0,987,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,9520.41684100599,0.0,1.0
1995-11-16,11.87,11.87,11.87,11.87,187,1.23058582367303,1.23058582367303,1.23058582367303,1.23058582367303,1803.76691921796,0.0,1.0
1995-11-17,12.25,12.25,11.87,11.87,12667,1.26998115753957,1.26998115753957,1.23058582367303,1.23058582367303,122183.505699111,0.0,1.0
1995-11-20,12.75,13.0,12.25,12.25,2800,1.32181712315343,1.34773510596036,1.26998115753957,1.26998115753957,27008.2747262581,0.0,1.0
1995-11-21,13.0,13.0,12.62,12.62,1600,1.34773510596036,1.34773510596036,1.30833977209382,1.30833977209382,15433.2998435761,0.0,1.0
1995-11-22,13.63,13.63,13.12,13.12,1067,1.41304842263382,1.41304842263382,1.36017573770768,1.36017573770768,10292.0818331848,0.0,1.0
1995-11-24,13.75,13.75,13.5,13.5,987,1.42548905438115,1.42548905438115,1.39957107157422,1.39957107157422,9520.41684100599,0.0,1.0
1995-11-27,14.12,14.38,14.0,14.0,2587,1.4638476689354,1.49080237105461,1.45140703718808,1.45140703718808,24953.7166845822,0.0,1.0
1995-11-28,14.25,14.5,14.25,14.25,2400,1.47732501999501,1.50324300280194,1.47732501999501,1.47732501999501,23149.9497653641,0.0,1.0
1995-11-29,13.63,14.0,13.63,14.0,3653,1.41304842263382,1.45140703718808,1.41304842263382,1.45140703718808,35236.1527053647,0.0,1.0
1995-11-30,13.5,13.5,13.5,13.5,267,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,2575.43191139676,0.0,1.0
1995-12-01,13.5,13.5,13.5,13.5,0,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,0,0.0,1.0
1995-12-04,13.5,13.5,13.37,13.37,3600,1.39957107157422,1.39957107157422,1.38609372051461,1.38609372051461,34724.9246480462,0.0,1.0
1995-12-05,13.63,13.63,13.5,13.5,2000,1.41304842263382,1.41304842263382,1.39957107157422,1.39957107157422,19291.6248044701,0.0,1.0
1995-12-06,13.63,13.63,13.63,13.63,2987,1.41304842263382,1.41304842263382,1.41304842263382,1.41304842263382,28812.0416454761,0.0,1.0
1995-12-07,13.37,13.37,13.37,13.37,187,1.38609372051461,1.38609372051461,1.38609372051461,1.38609372051461,1803.76691921796,0.0,1.0
1995-12-08,13.5,13.63,13.25,13.63,5467,1.39957107157422,1.41304842263382,1.37365308876729,1.41304842263382,52733.656403019,0.0,1.0
1995-12-11,14.0,14.0,13.5,13.5,24453,1.45140703718808,1.45140703718808,1.39957107157422,1.39957107157422,235869.050671854,0.0,1.0
1995-12-12,14.12,14.12,14.0,14.0,12453,1.4638476689354,1.4638476689354,1.45140703718808,1.45140703718808,120119.301845033,0.0,1.0
1995-12-13,14.12,14.12,14.0,14.12,14053,1.4638476689354,1.4638476689354,1.45140703718808,1.4638476689354,135552.60168861,0.0,1.0
1995-12-14,14.12,14.38,14.12,14.12,13067,1.4638476689354,1.49080237105461,1.4638476689354,1.4638476689354,126041.830660006,0.0,1.0
1995-12-15,14.38,14.38,14.12,14.12,5653,1.49080237105461,1.49080237105461,1.4638476689354,1.4638476689354,54527.7775098348,0.0,1.0
1995-12-18,14.0,14.12,14.0,14.12,5787,1.45140703718808,1.4638476689354,1.45140703718808,1.4638476689354,55820.3163717342,0.0,1.0
1995-12-19,14.0,14.0,13.75,13.75,4000,1.45140703718808,1.45140703718808,1.42548905438115,1.42548905438115,38583.2496089402,0.0,1.0
1995-12-20,13.88,14.0,13.63,13.88,1867,1.43896640544075,1.45140703718808,1.41304842263382,1.43896640544075,18008.7317549729,0.0,1.0
1995-12-21,15.25,15.62,14.25,14.25,8853,1.58099695122273,1.61935556577698,1.47732501999501,1.47732501999501,85394.3771969868,0.0,1.0
1995-12-22,15.13,15.25,15.0,15.25,1467,1.5685563194754,1.58099695122273,1.5550789684158,1.58099695122273,14150.4067940788,0.0,1.0
1995-12-26,15.62,16.0,15.37,15.37,13067,1.61935556577698,1.65875089964352,1.59343758297005,1.59343758297005,126041.830660006,0.0,1.0
1995-12-27,15.75,16.0,15.75,15.75,1467,1.63283291683659,1.65875089964352,1.63283291683659,1.63283291683659,14150.4067940788,0.0,1.0
1995-12-28,15.75,15.75,15.75,15.75,0,1.63283291683659,1.63283291683659,1.63283291683659,1.63283291683659,0,0.0,1.0
1995-12-29,15.75,15.88,15.62,15.62,1387,1.63283291683659,1.64631026789619,1.61935556577698,1.61935556577698,13378.7418019,0.0,1.0
1996-01-02,16.37,16.5,15.5,15.5,4400,1.69710951419777,1.71058686525738,1.60691493402966,1.60691493402966,42441.5745698344,0.0,1.0
1996-01-03,17.0,17.0,15.88,16.13,3387,1.76242283087124,1.76242283087124,1.64631026789619,1.67222825070312,32670.3666063701,0.0,1.0
1996-01-04,16.75,17.12,16.75,16.88,1787,1.73650484806431,1.77486346261856,1.73650484806431,1.74998219912391,17237.066762794,0.0,1.0
1996-01-05,16.0,16.63,16.0,16.63,3867,1.65875089964352,1.72406421631698,1.65875089964352,1.72406421631698,37300.3565594429,0.0,1.0
1996-01-08,16.0,16.0,16.0,16.0,0,1.65875089964352,1.65875089964352,1.65875089964352,1.65875089964352,0,0.0,1.0
1996-01-09,16.25,16.25,16.0,16.0,853,1.68466888245045,1.68466888245045,1.65875089964352,1.65875089964352,8227.87797910649,0.0,1.0
1996-01-10,15.88,16.0,15.88,16.0,453,1.64631026789619,1.65875089964352,1.64631026789619,1.65875089964352,4369.55301821248,0.0,1.0
1996-01-11,15.75,15.75,15.75,15.75,400,1.63283291683659,1.63283291683659,1.63283291683659,1.63283291683659,3858.32496089402,0.0,1.0
1996-01-12,15.62,15.62,15.62,15.62,187,1.61935556577698,1.61935556577698,1.61935556577698,1.61935556577698,1803.76691921796,0.0,1.0
1996-01-15,15.88,16.13,15.88,15.88,2800,1.64631026789619,1.67222825070312,1.64631026789619,1.64631026789619,27008.2747262582,0.0,1.0
1996-01-16,15.88,15.88,15.75,15.88,587,1.64631026789619,1.64631026789619,1.63283291683659,1.64631026789619,5662.09188011198,0.0,1.0
1996-01-17,15.75,15.75,15.75,15.75,187,1.63283291683659,1.63283291683659,1.63283291683659,1.63283291683659,1803.76691921795,0.0,1.0
1996-01-18,15.62,15.62,15.62,15.62,400,1.61935556577698,1.61935556577698,1.61935556577698,1.61935556577698,3858.32496089403,0.0,1.0
1996-01-19,15.62,15.62,15.62,15.62,1600,1.61935556577698,1.61935556577698,1.61935556577698,1.61935556577698,15433.2998435761,0.0,1.0
1996-01-22,15.5,15.75,15.37,15.5,1200,1.60691493402966,1.63283291683659,1.59343758297005,1.60691493402966,11574.9748826821,0.0,1.0
1996-01-23,15.5,15.5,15.5,15.5,0,1.60691493402966,1.60691493402966,1.60691493402966,1.60691493402966,0,0.0,1.0
1996-01-24,15.5,15.5,15.5,15.5,0,1.60691493402966,1.60691493402966,1.60691493402966,1.60691493402966,0,0.0,1.0
1996-01-25,15.75,15.75,15.5,15.75,667,1.63283291683659,1.63283291683659,1.60691493402966,1.63283291683659,6433.75687229077,0.0,1.0
1996-01-26,15.75,15.75,15.5,15.5,1467,1.63283291683659,1.63283291683659,1.60691493402966,1.60691493402966,14150.4067940788,0.0,1.0
1996-01-29,15.75,15.75,15.75,15.75,0,1.63283291683659,1.63283291683659,1.63283291683659,1.63283291683659,0,0.0,1.0
1996-01-30,15.88,15.88,15.37,15.5,3067,1.64631026789619,1.64631026789619,1.59343758297005,1.60691493402966,29583.7066376549,0.0,1.0
1996-01-31,15.75,15.75,15.75,15.75,53,1.63283291683659,1.63283291683659,1.63283291683659,1.63283291683659,511.228057318457,0.0,1.0
1996-02-01,15.5,15.62,15.5,15.62,267,1.60691493402966,1.61935556577698,1.60691493402966,1.61935556577698,2575.43191139676,0.0,1.0
1996-02-02,15.5,15.5,15.5,15.5,0,1.60691493402966,1.60691493402966,1.60691493402966,1.60691493402966,0,0.0,1.0
1996-02-05,15.62,15.88,15.37,15.62,3067,1.61935556577698,1.64631026789619,1.59343758297005,1.61935556577698,29583.706637655,0.0,1.0
1996-02-06,15.62,15.62,15.62,15.62,0,1.61935556577698,1.61935556577698,1.61935556577698,1.61935556577698,0,0.0,1.0
1996-02-07,15.62,15.62,15.62,15.62,0,1.61935556577698,1.61935556577698,1.61935556577698,1.61935556577698,0,0.0,1.0
1996-02-08,15.37,15.37,15.37,15.37,267,1.59343758297005,1.59343758297005,1.59343758297005,1.59343758297005,2575.43191139677,0.0,1.0
1996-02-09,15.37,15.37,15.0,15.13,3387,1.59343758297005,1.59343758297005,1.5550789684158,1.5685563194754,32670.3666063702,0.0,1.0
1996-02-12,15.62,15.62,15.25,15.25,1787,1.61935556577698,1.61935556577698,1.58099695122273,1.58099695122273,17237.0667627941,0.0,1.0
1996-02-13,15.62,15.62,15.62,15.62,0,1.61935556577698,1.61935556577698,1.61935556577698,1.61935556577698,0,0.0,1.0
1996-02-14,16.0,16.0,15.75,15.75,4587,1.65875089964352,1.65875089964352,1.63283291683659,1.63283291683659,44245.3414890521,0.0,1.0
1996-02-15,16.0,16.25,15.75,15.75,1867,1.65875089964352,1.68466888245045,1.63283291683659,1.63283291683659,18008.7317549728,0.0,1.0
1996-02-16,16.0,16.0,16.0,16.0,187,1.65875089964352,1.65875089964352,1.65875089964352,1.65875089964352,1803.76691921795,0.0,1.0
1996-02-20,16.0,16.0,15.75,15.75,3067,1.65875089964352,1.65875089964352,1.63283291683659,1.63283291683659,29583.7066376549,0.0,1.0
1996-02-21,16.0,16.0,16.0,16.0,987,1.65875089964352,1.65875089964352,1.65875089964352,1.65875089964352,9520.41684100599,0.0,1.0
1996-02-22,16.25,16.25,15.75,16.0,5653,1.68466888245045,1.68466888245045,1.63283291683659,1.65875089964352,54527.7775098347,0.0,1.0
1996-02-23,17.25,18.25,16.37,16.37,29200,1.78834081367817,1.89201274490589,1.69710951419777,1.69710951419777,281657.722145263,0.0,1.0
1996-02-26,16.88,17.25,16.63,17.25,9200,1.74998219912391,1.78834081367817,1.72406421631698,1.78834081367817,88741.4741005626,0.0,1.0
1996-02-27,16.88,17.0,16.75,16.75,1200,1.74998219912391,1.76242283087124,1.73650484806431,1.73650484806431,11574.9748826821,0.0,1.0
1996-02-28,16.13,16.63,16.13,16.63,5067,1.67222825070312,1.72406421631698,1.67222825070312,1.72406421631698,48875.3314421251,0.0,1.0
1996-02-29,16.5,16.5,15.62,16.13,18400,1.71058686525738,1.71058686525738,1.61935556577698,1.67222825070312,177482.948201125,0.0,1.0
1996-03-01,16.37,17.0,16.0,16.75,8267,1.69710951419777,1.76242283087124,1.65875089964352,1.73650484806431,79741.9311292774,0.0,1.0
1996-03-04,16.25,16.25,16.0,16.13,5653,1.68466888245045,1.68466888245045,1.65875089964352,1.67222825070312,54527.7775098347,0.0,1.0
1996-03-05,16.13,16.37,16.13,16.37,4587,1.67222825070312,1.69710951419777,1.67222825070312,1.69710951419777,44245.3414890522,0.0,1.0
1996-03-06,16.25,16.25,16.13,16.13,587,1.68466888245045,1.68466888245045,1.67222825070312,1.67222825070312,5662.09188011197,0.0,1.0
1996-03-07,15.75,16.13,15.75,16.13,1467,1.63283291683659,1.67222825070312,1.63283291683659,1.67222825070312,14150.4067940788,0.0,1.0
1996-03-08,15.13,15.5,15.13,15.5,2400,1.5685563194754,1.60691493402966,1.5685563194754,1.60691493402966,23149.9497653642,0.0,1.0
1996-03-11,15.25,15.25,15.25,15.25,187,1.58099695122273,1.58099695122273,1.58099695122273,1.58099695122273,1803.76691921795,0.0,1.0
1996-03-12,15.75,15.75,15.13,15.13,853,1.63283291683659,1.63283291683659,1.5685563194754,1.5685563194754,8227.87797910649,0.0,1.0
1996-03-13,15.37,15.62,15.37,15.5,2267,1.59343758297005,1.61935556577698,1.59343758297005,1.60691493402966,21867.0567158669,0.0,1.0
1996-03-14,15.62,15.62,15.62,15.62,2000,1.61935556577698,1.61935556577698,1.61935556577698,1.61935556577698,19291.6248044702,0.0,1.0
1996-03-15,15.5,15.5,15.25,15.25,800,1.60691493402966,1.60691493402966,1.58099695122273,1.58099695122273,7716.64992178803,0.0,1.0
1996-03-18,15.5,15.5,15.5,15.5,0,1.60691493402966,1.60691493402966,1.60691493402966,1.60691493402966,0,0.0,1.0
1996-03-19,15.5,15.5,15.37,15.37,987,1.60691493402966,1.60691493402966,1.59343758297005,1.59343758297005,9520.41684100599,0.0,1.0
1996-03-20,15.25,15.25,15.25,15.25,1200,1.58099695122273,1.58099695122273,1.58099695122273,1.58099695122273,11574.9748826821,0.0,1.0
1996-03-21,14.5,15.0,14.5,15.0,3253,1.50324300280194,1.5550789684158,1.50324300280194,1.5550789684158,31377.8277444706,0.0,1.0
1996-03-22,14.75,14.75,14.5,14.5,453,1.52916098560887,1.52916098560887,1.50324300280194,1.50324300280194,4369.55301821247,0.0,1.0
1996-03-25,14.5,14.63,14.5,14.63,453,1.50324300280194,1.51672035386154,1.50324300280194,1.51672035386154,4369.55301821247,0.0,1.0
1996-03-26,14.38,14.38,14.38,14.38,10000,1.49080237105461,1.49080237105461,1.49080237105461,1.49080237105461,96458.1240223507,0.0,1.0
1996-03-27,14.12,14.75,14.12,14.75,6853,1.4638476689354,1.52916098560887,1.4638476689354,1.52916098560887,66102.752392517,0.0,1.0
1996-03-28,14.25,14.25,14.25,14.25,400,1.47732501999501,1.47732501999501,1.47732501999501,1.47732501999501,3858.32496089402,0.0,1.0
1996-03-29,14.25,14.25,14.12,14.12,267,1.47732501999501,1.47732501999501,1.4638476689354,1.4638476689354,2575.43191139676,0.0,1.0
1996-04-01,14.25,14.25,14.25,14.25,0,1.47732501999501,1.47732501999501,1.47732501999501,1.47732501999501,0,0.0,1.0
1996-04-02,14.25,14.25,14.0,14.0,1467,1.47732501999501,1.47732501999501,1.45140703718808,1.45140703718808,14150.4067940788,0.0,1.0
1996-04-03,14.0,14.38,14.0,14.38,3067,1.45140703718808,1.49080237105461,1.45140703718808,1.49080237105461,29583.7066376549,0.0,1.0
1996-04-04,14.0,14.0,14.0,14.0,0,1.45140703718808,1.45140703718808,1.45140703718808,1.45140703718808,0,0.0,1.0
1996-04-08,14.0,14.0,14.0,14.0,0,1.45140703718808,1.45140703718808,1.45140703718808,1.45140703718808,0,0.0,1.0
1996-04-09,14.0,14.0,14.0,14.0,0,1.45140703718808,1.45140703718808,1.45140703718808,1.45140703718808,0,0.0,1.0
1996-04-10,13.88,13.88,13.88,13.88,53,1.43896640544075,1.43896640544075,1.43896640544075,1.43896640544075,511.228057318459,0.0,1.0
1996-04-11,14.0,14.0,13.75,13.75,1387,1.45140703718808,1.45140703718808,1.42548905438115,1.42548905438115,13378.7418019,0.0,1.0
1996-04-12,14.0,14.0,13.88,13.88,6453,1.45140703718808,1.45140703718808,1.43896640544075,1.43896640544075,62244.4274316227,0.0,1.0
1996-04-15,13.75,13.75,13.75,13.75,2000,1.42548905438115,1.42548905438115,1.42548905438115,1.42548905438115,19291.6248044701,0.0,1.0
1996-04-16,15.0,15.0,13.75,13.75,10987,1.5550789684158,1.5550789684158,1.42548905438115,1.42548905438115,105978.540863356,0.0,1.0
1996-04-17,14.87,15.25,14.87,15.13,6400,1.54160161735619,1.58099695122273,1.54160161735619,1.5685563194754,61733.1993743045,0.0,1.0
1996-04-18,15.0,15.0,14.63,14.63,2800,1.5550789684158,1.5550789684158,1.51672035386154,1.51672035386154,27008.2747262581,0.0,1.0
1996-04-19,15.25,15.25,15.13,15.13,453,1.58099695122273,1.58099695122273,1.5685563194754,1.5685563194754,4369.55301821247,0.0,1.0
1996-04-22,15.37,15.37,15.25,15.25,853,1.59343758297005,1.59343758297005,1.58099695122273,1.58099695122273,8227.87797910652,0.0,1.0
1996-04-23,15.62,15.62,15.5,15.5,987,1.61935556577698,1.61935556577698,1.60691493402966,1.60691493402966,9520.41684100602,0.0,1.0
1996-04-24,15.88,16.0,15.5,15.75,5253,1.64631026789619,1.65875089964352,1.60691493402966,1.63283291683659,50669.4525489408,0.0,1.0
1996-04-25,15.88,15.88,15.88,15.88,0,1.64631026789619,1.64631026789619,1.64631026789619,1.64631026789619,0,0.0,1.0
1996-04-26,16.88,17.12,16.13,16.13,4053,1.74998219912391,1.77486346261856,1.67222825070312,1.67222825070312,39094.4776662587,0.0,1.0
1996-04-29,16.88,16.88,16.63,16.63,1653,1.74998219912391,1.74998219912391,1.72406421631698,1.72406421631698,15944.5279008946,0.0,1.0
1996-04-30,17.0,17.0,16.88,17.0,2800,1.76242283087124,1.76242283087124,1.74998219912391,1.76242283087124,27008.2747262581,0.0,1.0
1996-05-01,17.0,17.0,16.75,16.88,2853,1.76242283087124,1.76242283087124,1.73650484806431,1.74998219912391,27519.5027835766,0.0,1.0
1996-05-02,16.5,16.75,16.5,16.75,1467,1.71058686525738,1.73650484806431,1.71058686525738,1.73650484806431,14150.4067940788,0.0,1.0
1996-05-03,16.0,16.25,15.62,16.25,4267,1.65875089964352,1.68466888245045,1.61935556577698,1.68466888245045,41158.6815203369,0.0,1.0
1996-05-06,15.5,15.75,15.5,15.75,1653,1.60691493402966,1.63283291683659,1.60691493402966,1.63283291683659,15944.5279008945,0.0,1.0
1996-05-07,15.5,15.5,15.5,15.5,0,1.60691493402966,1.60691493402966,1.60691493402966,1.60691493402966,0,0.0,1.0
1996-05-08,15.88,15.88,15.37,15.37,2267,1.64631026789619,1.64631026789619,1.59343758297005,1.59343758297005,21867.0567158669,0.0,1.0
1996-05-09,15.62,15.75,15.62,15.75,667,1.61935556577698,1.63283291683659,1.61935556577698,1.63283291683659,6433.7568722908,0.0,1.0
1996-05-10,15.88,15.88,15.25,15.5,1867,1.64631026789619,1.64631026789619,1.58099695122273,1.60691493402966,18008.7317549729,0.0,1.0
1996-05-13,16.13,16.13,16.0,16.0,187,1.67222825070312,1.67222825070312,1.65875089964352,1.65875089964352,1803.76691921796,0.0,1.0
1996-05-14,16.0,16.0,16.0,16.0,187,1.65875089964352,1.65875089964352,1.65875089964352,1.65875089964352,1803.76691921795,0.0,1.0
1996-05-15,15.75,15.75,15.75,15.75,267,1.63283291683659,1.63283291683659,1.63283291683659,1.63283291683659,2575.43191139676,0.0,1.0
1996-05-16,15.62,15.62,15.5,15.62,1387,1.61935556577698,1.61935556577698,1.60691493402966,1.61935556577698,13378.7418019001,0.0,1.0
1996-05-17,15.62,15.62,15.62,15.62,0,1.61935556577698,1.61935556577698,1.61935556577698,1.61935556577698,0,0.0,1.0
1996-05-20,15.75,15.75,15.5,15.5,1067,1.63283291683659,1.63283291683659,1.60691493402966,1.60691493402966,10292.0818331848,0.0,1.0
1996-05-21,15.75,15.75,15.75,15.75,587,1.63283291683659,1.63283291683659,1.63283291683659,1.63283291683659,5662.09188011197,0.0,1.0
1996-05-22,16.0,16.0,15.75,15.75,453,1.65875089964352,1.65875089964352,1.63283291683659,1.63283291683659,4369.55301821247,0.0,1.0
1996-05-23,16.0,16.0,16.0,16.0,0,1.65875089964352,1.65875089964352,1.65875089964352,1.65875089964352,0,0.0,1.0
1996-05-24,16.13,16.13,15.75,15.75,400,1.67222825070312,1.67222825070312,1.63283291683659,1.63283291683659,3858.32496089403,0.0,1.0
1996-05-28,16.13,16.13,16.13,16.13,0,1.67222825070312,1.67222825070312,1.67222825070312,1.67222825070312,0,0.0,1.0
1996-05-29,16.0,16.0,15.88,15.88,1067,1.65875089964352,1.65875089964352,1.64631026789619,1.64631026789619,10292.0818331848,0.0,1.0
1996-05-30,16.25,16.5,16.13,16.13,3067,1.68466888245045,1.71058686525738,1.67222825070312,1.67222825070312,29583.7066376549,0.0,1.0
1996-05-31,16.5,16.63,16.37,16.37,2987,1.71058686525738,1.72406421631698,1.69710951419777,1.69710951419777,28812.0416454761,0.0,1.0
1996-06-03,16.5,16.5,16.25,16.25,187,1.71058686525738,1.71058686525738,1.68466888245045,1.68466888245045,1803.76691921795,0.0,1.0
1996-06-04,16.88,16.88,16.63,16.63,987,1.74998219912391,1.74998219912391,1.72406421631698,1.72406421631698,9520.41684100601,0.0,1.0
1996-06-05,16.63,16.88,16.63,16.88,453,1.72406421631698,1.74998219912391,1.72406421631698,1.74998219912391,4369.55301821248,0.0,1.0
1996-06-06,16.37,16.75,16.13,16.75,1467,1.69710951419777,1.73650484806431,1.67222825070312,1.73650484806431,14150.4067940789,0.0,1.0
1996-06-07,16.5,16.63,16.5,16.5,800,1.71058686525738,1.72406421631698,1.71058686525738,1.71058686525738,7716.64992178803,0.0,1.0
1996-06-10,16.37,16.37,16.37,16.37,53,1.69710951419777,1.69710951419777,1.69710951419777,1.69710951419777,511.228057318459,0.0,1.0
1996-06-11,16.25,16.5,16.25,16.5,400,1.68466888245045,1.71058686525738,1.68466888245045,1.71058686525738,3858.32496089402,0.0,1.0
1996-06-12,16.63,16.63,16.5,16.5,987,1.72406421631698,1.72406421631698,1.71058686525738,1.71058686525738,9520.41684100601,0.0,1.0
1996-06-13,16.63,16.75,16.37,16.75,2000,1.72406421631698,1.73650484806431,1.69710951419777,1.73650484806431,19291.6248044701,0.0,1.0
1996-06-14,16.25,16.37,16.25,16.37,1387,1.68466888245045,1.69710951419777,1.68466888245045,1.69710951419777,13378.7418019,0.0,1.0
1996-06-17,16.63,16.63,16.37,16.37,1387,1.72406421631698,1.72406421631698,1.69710951419777,1.69710951419777,13378.7418019,0.0,1.0
1996-06-18,16.63,16.75,16.63,16.75,800,1.72406421631698,1.73650484806431,1.72406421631698,1.73650484806431,7716.64992178805,0.0,1.0
1996-06-19,16.5,16.63,16.5,16.63,1787,1.71058686525738,1.72406421631698,1.71058686525738,1.72406421631698,17237.066762794,0.0,1.0
1996-06-20,17.0,17.0,16.75,16.75,4453,1.76242283087124,1.76242283087124,1.73650484806431,1.73650484806431,42952.8026271526,0.0,1.0
1996-06-21,17.12,17.12,16.88,17.0,2267,1.77486346261856,1.77486346261856,1.74998219912391,1.76242283087124,21867.0567158669,0.0,1.0
1996-06-24,17.25,17.25,17.0,17.0,2053,1.78834081367817,1.78834081367817,1.76242283087124,1.76242283087124,19802.8528617885,0.0,1.0
1996-06-25,17.62,17.62,17.0,17.25,4587,1.82669942823242,1.82669942823242,1.76242283087124,1.78834081367817,44245.3414890523,0.0,1.0
1996-06-26,17.62,18.0,17.62,17.75,6053,1.82669942823242,1.86609476209896,1.82669942823242,1.84017677929203,58386.1024707289,0.0,1.0
1996-06-27,18.25,18.25,17.87,17.87,4000,1.89201274490589,1.89201274490589,1.85261741103935,1.85261741103935,38583.2496089402,0.0,1.0
1996-06-28,18.0,18.38,18.0,18.25,2987,1.86609476209896,1.90549009596549,1.86609476209896,1.89201274490589,28812.0416454761,0.0,1.0
1996-07-01,18.0,18.0,17.5,17.75,2667,1.86609476209896,1.86609476209896,1.8142587964851,1.84017677929203,25725.3816767609,0.0,1.0
1996-07-02,18.75,18.88,18.25,18.25,9200,1.94384871051975,1.95732606157935,1.89201274490589,1.89201274490589,88741.4741005624,0.0,1.0
1996-07-03,18.5,18.75,18.5,18.75,1200,1.91793072771282,1.94384871051975,1.91793072771282,1.94384871051975,11574.9748826821,0.0,1.0
1996-07-05,18.62,18.62,18.62,18.62,53,1.93037135946014,1.93037135946014,1.93037135946014,1.93037135946014,511.228057318459,0.0,1.0
1996-07-08,18.75,18.88,18.62,18.88,3200,1.94384871051975,1.95732606157935,1.93037135946014,1.95732606157935,30866.5996871521,0.0,1.0
1996-07-09,18.75,18.75,18.5,18.75,987,1.94384871051975,1.94384871051975,1.91793072771282,1.94384871051975,9520.41684100599,0.0,1.0
1996-07-10,18.75,18.75,18.75,18.75,0,1.94384871051975,1.94384871051975,1.94384871051975,1.94384871051975,0,0.0,1.0
1996-07-11,18.0,18.75,18.0,18.75,2453,1.86609476209896,1.94384871051975,1.86609476209896,1.94384871051975,23661.1778226826,0.0,1.0
1996-07-12,18.0,18.25,17.75,17.87,5467,1.86609476209896,1.89201274490589,1.84017677929203,1.85261741103935,52733.656403019,0.0,1.0
1996-07-15,17.87,17.87,17.87,17.87,53,1.85261741103935,1.85261741103935,1.85261741103935,1.85261741103935,511.228057318459,0.0,1.0
1996-07-16,17.62,17.87,17.5,17.87,1200,1.82669942823242,1.85261741103935,1.8142587964851,1.85261741103935,11574.9748826821,0.0,1.0
1996-07-17,17.75,17.75,17.5,17.62,1387,1.84017677929203,1.84017677929203,1.8142587964851,1.82669942823242,13378.7418019,0.0,1.0
1996-07-18,17.75,17.75,17.5,17.75,587,1.84017677929203,1.84017677929203,1.8142587964851,1.84017677929203,5662.09188011197,0.0,1.0
1996-07-19,17.62,17.87,17.5,17.87,800,1.82669942823242,1.85261741103935,1.8142587964851,1.85261741103935,7716.64992178806,0.0,1.0
1996-07-22,17.62,17.62,17.62,17.62,0,1.82669942823242,1.82669942823242,1.82669942823242,1.82669942823242,0,0.0,1.0
1996-07-23,17.0,17.38,17.0,17.38,1787,1.76242283087124,1.80181816473777,1.76242283087124,1.80181816473777,17237.066762794,0.0,1.0
1996-07-24,17.0,17.0,16.88,17.0,667,1.76242283087124,1.76242283087124,1.74998219912391,1.76242283087124,6433.75687229077,0.0,1.0
1996-07-25,17.62,17.87,16.75,16.75,5200,1.82669942823242,1.85261741103935,1.73650484806431,1.73650484806431,50158.2244916224,0.0,1.0
1996-07-26,17.25,18.0,17.12,17.75,3787,1.78834081367817,1.86609476209896,1.77486346261856,1.84017677929203,36528.6915672641,0.0,1.0
1996-07-29,17.12,17.38,17.0,17.38,1200,1.77486346261856,1.80181816473777,1.76242283087124,1.80181816473777,11574.9748826821,0.0,1.0
1996-07-30,17.12,17.38,16.88,17.38,2800,1.77486346261856,1.80181816473777,1.74998219912391,1.80181816473777,27008.2747262582,0.0,1.0
1996-07-31,17.12,17.12,16.88,17.0,4667,1.77486346261856,1.77486346261856,1.74998219912391,1.76242283087124,45017.0064812311,0.0,1.0
1996-08-01,17.0,17.0,17.0,17.0,267,1.76242283087124,1.76242283087124,1.76242283087124,1.76242283087124,2575.43191139676,0.0,1.0
1996-08-02,17.12,17.25,16.88,16.88,2453,1.77486346261856,1.78834081367817,1.74998219912391,1.74998219912391,23661.1778226826,0.0,1.0
1996-08-05,17.12,17.12,17.12,17.12,0,1.77486346261856,1.77486346261856,1.77486346261856,1.77486346261856,0,0.0,1.0
1996-08-06,16.63,17.0,16.63,17.0,1600,1.72406421631698,1.76242283087124,1.72406421631698,1.76242283087124,15433.2998435761,0.0,1.0
1996-08-07,16.75,16.75,16.5,16.5,1600,1.73650484806431,1.73650484806431,1.71058686525738,1.71058686525738,15433.2998435761,0.0,1.0
1996-08-08,16.5,16.75,16.5,16.5,1600,1.71058686525738,1.73650484806431,1.71058686525738,1.71058686525738,15433.2998435761,0.0,1.0
1996-08-09,16.25,16.25,16.25,16.25,187,1.68466888245045,1.68466888245045,1.68466888245045,1.68466888245045,1803.76691921795,0.0,1.0
1996-08-12,16.5,16.5,16.25,16.25,400,1.71058686525738,1.71058686525738,1.68466888245045,1.68466888245045,3858.32496089402,0.0,1.0
1996-08-13,16.5,16.5,16.25,16.25,800,1.71058686525738,1.71058686525738,1.68466888245045,1.68466888245045,7716.64992178803,0.0,1.0
1996-08-14,16.13,16.25,16.13,16.25,453,1.67222825070312,1.68466888245045,1.67222825070312,1.68466888245045,4369.55301821248,0.0,1.0
1996-08-15,16.13,16.13,16.13,16.13,0,1.67222825070312,1.67222825070312,1.67222825070312,1.67222825070312,0,0.0,1.0
1996-08-16,16.5,16.5,16.37,16.37,1067,1.71058686525738,1.71058686525738,1.69710951419777,1.69710951419777,10292.0818331848,0.0,1.0
1996-08-19,16.25,16.25,16.25,16.25,987,1.68466888245045,1.68466888245045,1.68466888245045,1.68466888245045,9520.41684100599,0.0,1.0
1996-08-20,16.5,16.5,16.37,16.37,400,1.71058686525738,1.71058686525738,1.69710951419777,1.69710951419777,3858.32496089402,0.0,1.0
1996-08-21,16.25,16.37,16.25,16.37,1387,1.68466888245045,1.69710951419777,1.68466888245045,1.69710951419777,13378.7418019,0.0,1.0
1996-08-22,16.37,16.37,16.37,16.37,53,1.69710951419777,1.69710951419777,1.69710951419777,1.69710951419777,511.228057318459,0.0,1.0
1996-08-23,16.25,16.25,16.0,16.25,1600,1.68466888245045,1.68466888245045,1.65875089964352,1.68466888245045,15433.2998435761,0.0,1.0
1996-08-26,11.0,11.0,11.0,11.0,187,1.71058686525738,1.71058686525738,1.71058686525738,1.71058686525738,1202.51127947864,0.0,1.5
1996-08-27,10.87,11.0,10.87,11.0,880,1.69037083866797,1.71058686525738,1.69037083866797,1.71058686525738,5658.87660931124,0.0,1.0
1996-08-28,10.87,10.87,10.87,10.87,0,1.69037083866797,1.69037083866797,1.69037083866797,1.69037083866797,0,0.0,1.0
1996-08-29,10.62,10.62,10.62,10.62,680,1.65149386445758,1.65149386445758,1.65149386445758,1.65149386445758,4372.76828901322,0.0,1.0
1996-08-30,10.87,10.87,10.87,10.87,480,1.69037083866797,1.69037083866797,1.69037083866797,1.69037083866797,3086.65996871522,0.0,1.0
1996-09-03,10.62,10.62,10.62,10.62,2680,1.65149386445758,1.65149386445758,1.65149386445758,1.65149386445758,17233.8514919933,0.0,1.0
1996-09-04,10.38,10.5,10.38,10.5,800,1.6141719692156,1.63283291683659,1.6141719692156,1.63283291683659,5144.43328119202,0.0,1.0
1996-09-05,10.5,10.5,10.5,10.5,1080,1.63283291683659,1.63283291683659,1.63283291683659,1.63283291683659,6944.98492960923,0.0,1.0
1996-09-06,10.25,10.62,10.25,10.5,4280,1.59395594262619,1.65149386445758,1.59395594262619,1.63283291683659,27522.7180543774,0.0,1.0
1996-09-09,9.88,10.13,9.88,10.13,1080,1.53641802079481,1.5752949950052,1.53641802079481,1.5752949950052,6944.98492960923,0.0,1.0
1996-09-10,10.0,10.0,10.0,10.0,2200,1.5550789684158,1.5550789684158,1.5550789684158,1.5550789684158,14147.1915232781,0.0,1.0
1996-09-11,10.38,10.38,9.25,9.75,106680,1.6141719692156,1.6141719692156,1.43844804578461,1.5162019942054,686010.178046956,0.0,1.0
1996-09-12,10.5,10.75,10.5,10.5,9200,1.63283291683659,1.67170989104698,1.63283291683659,1.63283291683659,59160.9827337083,0.0,1.0
1996-09-13,10.5,10.75,10.38,10.75,2080,1.63283291683659,1.67170989104698,1.6141719692156,1.67170989104698,13375.5265310993,0.0,1.0
1996-09-16,11.0,11.12,10.38,10.75,1800,1.71058686525738,1.72924781287837,1.6141719692156,1.67170989104698,11574.9748826821,0.0,1.0
1996-09-17,10.87,11.12,10.75,11.12,1680,1.69037083866797,1.72924781287837,1.67170989104698,1.72924781287837,10803.3098905033,0.0,1.0
1996-09-18,10.87,10.87,10.87,10.87,0,1.69037083866797,1.69037083866797,1.69037083866797,1.69037083866797,0,0.0,1.0
1996-09-19,11.0,11.0,11.0,11.0,1000,1.71058686525738,1.71058686525738,1.71058686525738,1.71058686525738,6430.54160149003,0.0,1.0
1996-09-20,11.38,11.38,11.0,11.25,2400,1.76967986605718,1.76967986605718,1.71058686525738,1.74946383946777,15433.2998435761,0.0,1.0
1996-09-23,11.38,11.75,11.38,11.75,5480,1.76967986605718,1.82721778788856,1.76967986605718,1.82721778788856,35239.3679761654,0.0,1.0
1996-09-24,11.63,11.63,11.5,11.5,680,1.80855684026757,1.80855684026757,1.78834081367817,1.78834081367817,4372.76828901323,0.0,1.0
1996-09-25,11.63,11.63,11.63,11.63,0,1.80855684026757,1.80855684026757,1.80855684026757,1.80855684026757,0,0.0,1.0
1996-09-26,11.63,11.63,11.63,11.63,400,1.80855684026757,1.80855684026757,1.80855684026757,1.80855684026757,2572.21664059602,0.0,1.0
1996-09-27,11.5,11.5,11.38,11.38,2880,1.78834081367817,1.78834081367817,1.76967986605718,1.76967986605718,18519.9598122913,0.0,1.0
1996-09-30,11.25,11.63,11.25,11.63,800,1.74946383946777,1.80855684026757,1.74946383946777,1.80855684026757,5144.43328119204,0.0,1.0
1996-10-01,11.0,11.0,11.0,11.0,800,1.71058686525738,1.71058686525738,1.71058686525738,1.71058686525738,5144.43328119202,0.0,1.0
1996-10-02,11.0,11.0,11.0,11.0,600,1.71058686525738,1.71058686525738,1.71058686525738,1.71058686525738,3858.32496089402,0.0,1.0
1996-10-03,11.0,11.0,10.75,11.0,9800,1.71058686525738,1.71058686525738,1.67170989104698,1.71058686525738,63019.3076946023,0.0,1.0
1996-10-04,11.0,11.0,11.0,11.0,0,1.71058686525738,1.71058686525738,1.71058686525738,1.71058686525738,0,0.0,1.0
1996-10-07,10.87,11.12,10.87,11.12,800,1.69037083866797,1.72924781287837,1.69037083866797,1.72924781287837,5144.43328119204,0.0,1.0
1996-10-08,10.75,10.75,10.62,10.62,480,1.67170989104698,1.67170989104698,1.65149386445758,1.65149386445758,3086.65996871522,0.0,1.0
1996-10-09,11.0,11.0,11.0,11.0,80,1.71058686525738,1.71058686525738,1.71058686525738,1.71058686525738,514.443328119202,0.0,1.0
1996-10-10,10.87,10.87,10.87,10.87,80,1.69037083866797,1.69037083866797,1.69037083866797,1.69037083866797,514.443328119204,0.0,1.0
1996-10-11,11.38,11.38,11.0,11.0,6800,1.76967986605718,1.76967986605718,1.71058686525738,1.71058686525738,43727.6828901322,0.0,1.0
1996-10-14,11.12,11.25,11.0,11.25,3000,1.72924781287837,1.74946383946777,1.71058686525738,1.74946383946777,19291.6248044701,0.0,1.0
1996-10-15,11.25,11.38,11.25,11.38,680,1.74946383946777,1.76967986605718,1.74946383946777,1.76967986605718,4372.76828901323,0.0,1.0
1996-10-16,11.0,11.12,10.87,11.12,4200,1.71058686525738,1.72924781287837,1.69037083866797,1.72924781287837,27008.2747262581,0.0,1.0
1996-10-17,11.0,11.0,11.0,11.0,3400,1.71058686525738,1.71058686525738,1.71058686525738,1.71058686525738,21863.8414450661,0.0,1.0
1996-10-18,10.87,11.12,10.87,11.0,1880,1.69037083866797,1.72924781287837,1.69037083866797,1.71058686525738,12089.4182108013,0.0,1.0
1996-10-21,11.0,11.12,11.0,11.0,680,1.71058686525738,1.72924781287837,1.71058686525738,1.71058686525738,4372.76828901322,0.0,1.0
1996-10-22,11.0,11.0,11.0,11.0,0,1.71058686525738,1.71058686525738,1.71058686525738,1.71058686525738,0,0.0,1.0
1996-10-23,11.0,11.12,11.0,11.12,1200,1.71058686525738,1.72924781287837,1.71058686525738,1.72924781287837,7716.64992178803,0.0,1.0
1996-10-24,11.0,11.0,11.0,11.0,0,1.71058686525738,1.71058686525738,1.71058686525738,1.71058686525738,0,0.0,1.0
1996-10-25,11.0,11.25,10.75,11.0,12280,1.71058686525738,1.74946383946777,1.67170989104698,1.71058686525738,78967.0508662976,0.0,1.0
1996-10-28,11.0,11.0,10.87,10.87,1480,1.71058686525738,1.71058686525738,1.69037083866797,1.69037083866797,9517.20157020524,0.0,1.0
1996-10-29,10.62,11.0,10.5,11.0,3000,1.65149386445758,1.71058686525738,1.63283291683659,1.71058686525738,19291.6248044701,0.0,1.0
1996-10-30,10.62,10.62,10.62,10.62,680,1.65149386445758,1.65149386445758,1.65149386445758,1.65149386445758,4372.76828901322,0.0,1.0
1996-10-31,10.87,10.87,10.5,10.5,2600,1.69037083866797,1.69037083866797,1.63283291683659,1.63283291683659,16719.4081638741,0.0,1.0
1996-11-01,10.87,10.87,10.38,10.62,14680,1.69037083866797,1.69037083866797,1.6141719692156,1.65149386445758,94400.3507098739,0.0,1.0
1996-11-04,10.62,10.62,10.62,10.62,600,1.65149386445758,1.65149386445758,1.65149386445758,1.65149386445758,3858.32496089402,0.0,1.0
1996-11-05,10.62,10.62,10.62,10.62,0,1.65149386445758,1.65149386445758,1.65149386445758,1.65149386445758,0,0.0,1.0
1996-11-06,10.75,10.75,10.5,10.5,1680,1.67170989104698,1.67170989104698,1.63283291683659,1.63283291683659,10803.3098905033,0.0,1.0
1996-11-07,10.75,10.87,10.75,10.87,400,1.67170989104698,1.69037083866797,1.67170989104698,1.69037083866797,2572.21664059602,0.0,1.0
1996-11-08,10.5,10.5,10.5,10.5,480,1.63283291683659,1.63283291683659,1.63283291683659,1.63283291683659,3086.65996871521,0.0,1.0
1996-11-11,10.75,10.87,10.62,10.75,12800,1.67170989104698,1.69037083866797,1.65149386445758,1.67170989104698,82310.9324990726,0.0,1.0
1996-11-12,10.75,10.75,10.75,10.75,0,1.67170989104698,1.67170989104698,1.67170989104698,1.67170989104698,0,0.0,1.0
1996-11-13,10.75,10.75,10.75,10.75,1280,1.67170989104698,1.67170989104698,1.67170989104698,1.67170989104698,8231.09324990726,0.0,1.0
1996-11-14,10.62,10.62,10.62,10.62,3200,1.65149386445758,1.65149386445758,1.65149386445758,1.65149386445758,20577.7331247681,0.0,1.0
1996-11-15,10.62,10.62,10.13,10.5,2600,1.65149386445758,1.65149386445758,1.5752949950052,1.63283291683659,16719.4081638741,0.0,1.0
1996-11-18,10.75,10.75,10.75,10.75,1000,1.67170989104698,1.67170989104698,1.67170989104698,1.67170989104698,6430.54160149005,0.0,1.0
1996-11-19,10.5,10.5,10.5,10.5,280,1.63283291683659,1.63283291683659,1.63283291683659,1.63283291683659,1800.55164841721,0.0,1.0
1996-11-20,10.5,10.5,10.5,10.5,0,1.63283291683659,1.63283291683659,1.63283291683659,1.63283291683659,0,0.0,1.0
1996-11-21,10.25,10.25,10.25,10.25,200,1.59395594262619,1.59395594262619,1.59395594262619,1.59395594262619,1286.10832029801,0.0,1.0
1996-11-22,10.13,10.13,10.13,10.13,280,1.5752949950052,1.5752949950052,1.5752949950052,1.5752949950052,1800.55164841721,0.0,1.0
1996-11-25,10.38,10.38,10.25,10.25,280,1.6141719692156,1.6141719692156,1.59395594262619,1.59395594262619,1800.55164841721,0.0,1.0
1996-11-26,10.25,10.25,10.25,10.25,200,1.59395594262619,1.59395594262619,1.59395594262619,1.59395594262619,1286.10832029801,0.0,1.0
1996-11-27,10.38,10.38,10.13,10.13,480,1.6141719692156,1.6141719692156,1.5752949950052,1.5752949950052,3086.65996871521,0.0,1.0
1996-11-29,10.38,10.38,10.38,10.38,0,1.6141719692156,1.6141719692156,1.6141719692156,1.6141719692156,0,0.0,1.0
1996-12-02,10.5,10.5,10.5,10.5,1000,1.63283291683659,1.63283291683659,1.63283291683659,1.63283291683659,6430.54160149003,0.0,1.0
1996-12-03,10.25,10.25,10.25,10.25,2880,1.59395594262619,1.59395594262619,1.59395594262619,1.59395594262619,18519.9598122913,0.0,1.0
1996-12-04,10.0,10.38,10.0,10.38,1600,1.5550789684158,1.6141719692156,1.5550789684158,1.6141719692156,10288.866562384,0.0,1.0
1996-12-05,10.5,10.5,10.0,10.0,11000,1.63283291683659,1.63283291683659,1.5550789684158,1.5550789684158,70735.9576163903,0.0,1.0
1996-12-06,10.5,10.5,10.5,10.5,0,1.63283291683659,1.63283291683659,1.63283291683659,1.63283291683659,0,0.0,1.0
1996-12-09,10.13,10.62,10.13,10.62,2000,1.5752949950052,1.65149386445758,1.5752949950052,1.65149386445758,12861.0832029801,0.0,1.0
1996-12-10,10.13,10.38,10.13,10.38,680,1.5752949950052,1.6141719692156,1.5752949950052,1.6141719692156,4372.76828901323,0.0,1.0
1996-12-11,9.88,10.13,9.75,10.13,1800,1.53641802079481,1.5752949950052,1.5162019942054,1.5752949950052,11574.9748826821,0.0,1.0
1996-12-12,10.0,10.25,9.88,10.13,2480,1.5550789684158,1.59395594262619,1.53641802079481,1.5752949950052,15947.7431716953,0.0,1.0
1996-12-13,10.13,10.13,10.13,10.13,200,1.5752949950052,1.5752949950052,1.5752949950052,1.5752949950052,1286.10832029801,0.0,1.0
1996-12-16,9.75,10.25,9.5,10.25,108080,1.5162019942054,1.59395594262619,1.47732501999501,1.59395594262619,695012.936289045,0.0,1.0
1996-12-17,9.88,9.88,9.62,9.62,8280,1.53641802079481,1.53641802079481,1.495985967616,1.495985967616,53244.8844603375,0.0,1.0
1996-12-18,9.88,9.88,9.62,9.75,1000,1.53641802079481,1.53641802079481,1.495985967616,1.5162019942054,6430.54160149003,0.0,1.0
1996-12-19,10.0,10.0,10.0,10.0,1800,1.5550789684158,1.5550789684158,1.5550789684158,1.5550789684158,11574.9748826821,0.0,1.0
1996-12-20,9.88,10.0,9.75,10.0,2880,1.53641802079481,1.5550789684158,1.5162019942054,1.5550789684158,18519.9598122913,0.0,1.0
1996-12-23,9.62,9.62,9.62,9.62,480,1.495985967616,1.495985967616,1.495985967616,1.495985967616,3086.65996871521,0.0,1.0
1996-12-24,9.62,9.62,9.62,9.62,480,1.495985967616,1.495985967616,1.495985967616,1.495985967616,3086.65996871521,0.0,1.0
1996-12-26,9.88,9.88,9.62,9.62,880,1.53641802079481,1.53641802079481,1.495985967616,1.495985967616,5658.87660931123,0.0,1.0
1996-12-27,9.62,9.88,9.5,9.62,2800,1.495985967616,1.53641802079481,1.47732501999501,1.495985967616,18005.5164841721,0.0,1.0
1996-12-30,9.5,9.62,9.5,9.62,1280,1.47732501999501,1.495985967616,1.47732501999501,1.495985967616,8231.09324990724,0.0,1.0
1996-12-31,9.38,9.88,9.0,9.75,8680,1.45866407237402,1.53641802079481,1.39957107157422,1.5162019942054,55817.1011009335,0.0,1.0
1997-01-02,9.62,9.62,9.38,9.38,880,1.495985967616,1.495985967616,1.45866407237402,1.45866407237402,5658.87660931122,0.0,1.0
1997-01-03,9.25,9.75,9.25,9.75,2280,1.43844804578461,1.5162019942054,1.43844804578461,1.5162019942054,14661.6348513973,0.0,1.0
1997-01-06,9.13,9.13,9.13,9.13,800,1.41978709816362,1.41978709816362,1.41978709816362,1.41978709816362,5144.43328119204,0.0,1.0
1997-01-07,9.5,9.62,9.13,9.13,4000,1.47732501999501,1.495985967616,1.41978709816362,1.41978709816362,25722.1664059601,0.0,1.0
1997-01-08,10.13,10.13,9.62,9.75,4000,1.5752949950052,1.5752949950052,1.495985967616,1.5162019942054,25722.1664059602,0.0,1.0
1997-01-09,10.25,10.25,9.88,9.88,5600,1.59395594262619,1.59395594262619,1.53641802079481,1.53641802079481,36011.0329683443,0.0,1.0
1997-01-10,10.75,11.0,10.25,10.5,5000,1.67170989104698,1.71058686525738,1.59395594262619,1.63283291683659,32152.7080074502,0.0,1.0
1997-01-13,11.38,11.38,11.0,11.0,3680,1.76967986605718,1.76967986605718,1.71058686525738,1.71058686525738,23664.3930934833,0.0,1.0
1997-01-14,11.63,11.63,11.38,11.5,2400,1.80855684026757,1.80855684026757,1.76967986605718,1.78834081367817,15433.2998435761,0.0,1.0
1997-01-15,11.63,11.63,11.25,11.38,2480,1.80855684026757,1.80855684026757,1.74946383946777,1.76967986605718,15947.7431716953,0.0,1.0
1997-01-16,11.5,11.5,11.25,11.38,3080,1.78834081367817,1.78834081367817,1.74946383946777,1.76967986605718,19806.0681325893,0.0,1.0
1997-01-17,11.38,11.63,11.38,11.63,1080,1.76967986605718,1.80855684026757,1.76967986605718,1.80855684026757,6944.98492960923,0.0,1.0
1997-01-20,11.5,11.63,11.5,11.63,680,1.78834081367817,1.80855684026757,1.78834081367817,1.80855684026757,4372.76828901322,0.0,1.0
1997-01-21,11.25,11.25,11.0,11.25,2080,1.74946383946777,1.74946383946777,1.71058686525738,1.74946383946777,13375.5265310993,0.0,1.0
1997-01-22,11.38,11.38,11.38,11.38,80,1.76967986605718,1.76967986605718,1.76967986605718,1.76967986605718,514.443328119202,0.0,1.0
1997-01-23,11.63,11.63,11.12,11.12,1480,1.80855684026757,1.80855684026757,1.72924781287837,1.72924781287837,9517.20157020527,0.0,1.0
1997-01-24,11.12,11.38,11.12,11.38,2000,1.72924781287837,1.76967986605718,1.72924781287837,1.76967986605718,12861.0832029801,0.0,1.0
1997-01-27,11.25,11.5,11.25,11.38,3480,1.74946383946777,1.78834081367817,1.74946383946777,1.76967986605718,22378.2847731854,0.0,1.0
1997-01-28,11.25,11.38,11.25,11.38,280,1.74946383946777,1.76967986605718,1.74946383946777,1.76967986605718,1800.55164841721,0.0,1.0
1997-01-29,11.25,11.25,11.25,11.25,0,1.74946383946777,1.74946383946777,1.74946383946777,1.74946383946777,0,0.0,1.0
1997-01-30,11.25,11.25,11.25,11.25,0,1.74946383946777,1.74946383946777,1.74946383946777,1.74946383946777,0,0.0,1.0
1997-01-31,11.12,11.12,11.12,11.12,400,1.72924781287837,1.72924781287837,1.72924781287837,1.72924781287837,2572.21664059601,0.0,1.0
1997-02-03,11.12,11.12,11.12,11.12,80,1.72924781287837,1.72924781287837,1.72924781287837,1.72924781287837,514.443328119202,0.0,1.0
1997-02-04,11.25,11.25,11.0,11.0,400,1.74946383946777,1.74946383946777,1.71058686525738,1.71058686525738,2572.21664059602,0.0,1.0
1997-02-05,11.0,11.0,11.0,11.0,600,1.71058686525738,1.71058686525738,1.71058686525738,1.71058686525738,3858.32496089402,0.0,1.0
1997-02-06,11.25,11.25,11.25,11.25,200,1.74946383946777,1.74946383946777,1.74946383946777,1.74946383946777,1286.10832029801,0.0,1.0
1997-02-07,11.25,11.5,11.12,11.5,1800,1.74946383946777,1.78834081367817,1.72924781287837,1.78834081367817,11574.9748826821,0.0,1.0
1997-02-10,11.38,11.38,11.12,11.12,200,1.76967986605718,1.76967986605718,1.72924781287837,1.72924781287837,1286.10832029801,0.0,1.0
1997-02-11,11.25,11.25,11.25,11.25,80,1.74946383946777,1.74946383946777,1.74946383946777,1.74946383946777,514.443328119204,0.0,1.0
1997-02-12,11.25,11.25,11.25,11.25,0,1.74946383946777,1.74946383946777,1.74946383946777,1.74946383946777,0,0.0,1.0
1997-02-13,11.25,11.25,11.12,11.25,280,1.74946383946777,1.74946383946777,1.72924781287837,1.74946383946777,1800.55164841721,0.0,1.0
1997-02-14,11.25,11.25,11.25,11.25,0,1.74946383946777,1.74946383946777,1.74946383946777,1.74946383946777,0,0.0,1.0
1997-02-18,11.38,11.38,11.12,11.12,480,1.76967986605718,1.76967986605718,1.72924781287837,1.72924781287837,3086.65996871521,0.0,1.0
1997-02-19,11.38,11.38,11.38,11.38,0,1.76967986605718,1.76967986605718,1.76967986605718,1.76967986605718,0,0.0,1.0
1997-02-20,11.12,11.25,11.12,11.12,1000,1.72924781287837,1.74946383946777,1.72924781287837,1.72924781287837,6430.54160149003,0.0,1.0
1997-02-21,10.87,11.0,10.87,11.0,2280,1.69037083866797,1.71058686525738,1.69037083866797,1.71058686525738,14661.6348513973,0.0,1.0
1997-02-24,11.0,11.12,11.0,11.0,5480,1.71058686525738,1.72924781287837,1.71058686525738,1.71058686525738,35239.3679761654,0.0,1.0
1997-02-25,13.37,13.62,11.25,11.25,74200,2.07914058077192,2.11801755498232,1.74946383946777,1.74946383946777,477146.186830561,0.0,1.0
1997-02-26,13.62,14.38,13.12,13.12,32080,2.11801755498232,2.23620355658192,2.04026360656153,2.04026360656153,206291.7745758,0.0,1.0
1997-02-27,13.75,14.0,13.62,13.75,18600,2.13823358157172,2.17711055578212,2.11801755498232,2.13823358157172,119608.073787715,0.0,1.0
1997-02-28,13.37,13.37,13.12,13.37,13880,2.07914058077192,2.07914058077192,2.04026360656153,2.07914058077192,89255.9174286818,0.0,1.0
1997-03-03,13.25,13.25,13.12,13.12,4680,2.06047963315093,2.06047963315093,2.04026360656153,2.04026360656153,30094.9346949734,0.0,1.0
1997-03-04,13.12,13.25,13.12,13.25,5680,2.04026360656153,2.06047963315093,2.04026360656153,2.06047963315093,36525.4762964634,0.0,1.0
1997-03-05,13.37,13.37,13.12,13.12,2400,2.07914058077192,2.07914058077192,2.04026360656153,2.04026360656153,15433.2998435761,0.0,1.0
1997-03-06,13.75,14.75,13.37,13.37,30000,2.13823358157172,2.2937414784133,2.07914058077192,2.07914058077192,192916.248044701,0.0,1.0
1997-03-07,14.87,15.5,14.0,14.0,65680,2.31240242603429,2.41037240104449,2.17711055578212,2.17711055578212,422357.972385866,0.0,1.0
1997-03-10,15.25,15.62,14.87,15.13,14480,2.37149542683409,2.42903334866548,2.31240242603429,2.3528344792131,93114.2423895758,0.0,1.0
1997-03-11,15.13,15.13,15.13,15.13,4000,2.3528344792131,2.3528344792131,2.3528344792131,2.3528344792131,25722.1664059602,0.0,1.0
1997-03-12,15.13,15.38,15.13,15.38,4880,2.3528344792131,2.3917114534235,2.3528344792131,2.3917114534235,31381.0430152714,0.0,1.0
1997-03-13,15.0,15.0,15.0,15.0,13400,2.3326184526237,2.3326184526237,2.3326184526237,2.3326184526237,86169.2574599664,0.0,1.0
1997-03-14,15.0,15.0,14.87,15.0,3880,2.3326184526237,2.3326184526237,2.31240242603429,2.3326184526237,24950.5014137813,0.0,1.0
1997-03-17,14.87,14.87,14.75,14.87,11800,2.31240242603429,2.31240242603429,2.2937414784133,2.31240242603429,75880.3908975825,0.0,1.0
1997-03-18,14.87,14.87,14.75,14.75,6000,2.31240242603429,2.31240242603429,2.2937414784133,2.2937414784133,38583.2496089402,0.0,1.0
1997-03-19,14.75,14.75,14.62,14.75,8400,2.2937414784133,2.2937414784133,2.2735254518239,2.2937414784133,54016.5494525164,0.0,1.0
1997-03-20,14.75,14.75,14.62,14.62,880,2.2937414784133,2.2937414784133,2.2735254518239,2.2735254518239,5658.87660931124,0.0,1.0
1997-03-21,14.75,14.75,14.75,14.75,0,2.2937414784133,2.2937414784133,2.2937414784133,2.2937414784133,0,0.0,1.0
1997-03-24,13.88,14.62,13.88,14.62,5200,2.15844960816113,2.2735254518239,2.15844960816113,2.2735254518239,33438.8163277482,0.0,1.0
1997-03-25,13.88,13.88,13.88,13.88,0,2.15844960816113,2.15844960816113,2.15844960816113,2.15844960816113,0,0.0,1.0
1997-03-26,14.13,14.25,14.0,14.0,2400,2.19732658237152,2.21598752999251,2.17711055578212,2.17711055578212,15433.2998435761,0.0,1.0
1997-03-27,13.62,14.5,13.62,14.38,6800,2.11801755498232,2.25486450420291,2.11801755498232,2.23620355658192,43727.6828901322,0.0,1.0
1997-03-31,14.0,14.13,13.88,13.88,5400,2.17711055578212,2.19732658237152,2.15844960816113,2.15844960816113,34724.9246480462,0.0,1.0
1997-04-01,14.5,14.62,13.75,14.0,8680,2.25486450420291,2.2735254518239,2.13823358157172,2.17711055578212,55817.1011009334,0.0,1.0
1997-04-02,14.25,14.38,14.13,14.38,2200,2.21598752999251,2.23620355658192,2.19732658237152,2.23620355658192,14147.1915232781,0.0,1.0
1997-04-03,14.0,14.25,14.0,14.0,2200,2.17711055578212,2.21598752999251,2.17711055578212,2.17711055578212,14147.1915232781,0.0,1.0
1997-04-04,14.13,14.13,14.13,14.13,200,2.19732658237152,2.19732658237152,2.19732658237152,2.19732658237152,1286.10832029801,0.0,1.0
1997-04-07,13.62,14.0,13.62,14.0,4880,2.11801755498232,2.17711055578212,2.11801755498232,2.17711055578212,31381.0430152713,0.0,1.0
1997-04-08,13.75,13.75,13.62,13.75,3680,2.13823358157172,2.13823358157172,2.11801755498232,2.13823358157172,23664.3930934834,0.0,1.0
1997-04-09,14.25,14.25,13.62,13.62,1000,2.21598752999251,2.21598752999251,2.11801755498232,2.11801755498232,6430.54160149004,0.0,1.0
1997-04-10,15.0,15.25,14.38,14.38,6080,2.3326184526237,2.37149542683409,2.23620355658192,2.23620355658192,39097.6929370594,0.0,1.0
1997-04-11,14.75,14.75,14.25,14.25,8080,2.2937414784133,2.2937414784133,2.21598752999251,2.21598752999251,51958.7761400395,0.0,1.0
1997-04-14,15.0,15.0,14.87,14.87,800,2.3326184526237,2.3326184526237,2.31240242603429,2.31240242603429,5144.43328119202,0.0,1.0
1997-04-15,15.0,15.25,14.75,14.75,2000,2.3326184526237,2.37149542683409,2.2937414784133,2.2937414784133,12861.0832029801,0.0,1.0
1997-04-16,15.13,15.25,14.62,15.25,9800,2.3528344792131,2.37149542683409,2.2735254518239,2.37149542683409,63019.3076946024,0.0,1.0
1997-04-17,15.0,15.25,15.0,15.0,2800,2.3326184526237,2.37149542683409,2.3326184526237,2.3326184526237,18005.5164841721,0.0,1.0
1997-04-18,15.13,15.13,15.13,15.13,200,2.3528344792131,2.3528344792131,2.3528344792131,2.3528344792131,1286.10832029801,0.0,1.0
1997-04-21,15.13,15.13,15.0,15.0,10000,2.3528344792131,2.3528344792131,2.3326184526237,2.3326184526237,64305.4160149004,0.0,1.0
1997-04-22,14.87,15.0,14.87,15.0,15280,2.31240242603429,2.3326184526237,2.31240242603429,2.3326184526237,98258.6756707678,0.0,1.0
1997-04-23,15.0,15.0,14.75,14.75,880,2.3326184526237,2.3326184526237,2.2937414784133,2.2937414784133,5658.87660931122,0.0,1.0
1997-04-24,14.75,15.0,14.75,14.75,5800,2.2937414784133,2.3326184526237,2.2937414784133,2.2937414784133,37297.1412886422,0.0,1.0
1997-04-25,14.87,15.13,14.87,14.87,1480,2.31240242603429,2.3528344792131,2.31240242603429,2.31240242603429,9517.20157020526,0.0,1.0
1997-04-28,14.75,14.87,14.5,14.62,1880,2.2937414784133,2.31240242603429,2.25486450420291,2.2735254518239,12089.4182108013,0.0,1.0
1997-04-29,16.12,16.63,14.5,14.5,28080,2.50678729708627,2.58609632447547,2.25486450420291,2.25486450420291,180569.60816984,0.0,1.0
1997-04-30,15.38,16.38,15.38,16.38,24880,2.3917114534235,2.54721935026508,2.3917114534235,2.54721935026508,159991.875045072,0.0,1.0
1997-05-01,15.25,15.38,15.0,15.0,6800,2.37149542683409,2.3917114534235,2.3326184526237,2.3326184526237,43727.6828901323,0.0,1.0
1997-05-02,15.62,16.0,15.38,15.38,7200,2.42903334866548,2.48812634946528,2.3917114534235,2.3917114534235,46299.8995307282,0.0,1.0
1997-05-05,15.75,15.87,15.38,15.87,1480,2.44924937525488,2.46791032287587,2.3917114534235,2.46791032287587,9517.20157020526,0.0,1.0
1997-05-06,15.75,15.75,15.5,15.5,2400,2.44924937525488,2.44924937525488,2.41037240104449,2.41037240104449,15433.2998435761,0.0,1.0
1997-05-07,15.5,15.5,15.25,15.5,2080,2.41037240104449,2.41037240104449,2.37149542683409,2.41037240104449,13375.5265310993,0.0,1.0
1997-05-08,15.25,15.25,15.25,15.25,5080,2.37149542683409,2.37149542683409,2.37149542683409,2.37149542683409,32667.1513355694,0.0,1.0
1997-05-09,15.5,15.5,15.5,15.5,200,2.41037240104449,2.41037240104449,2.41037240104449,2.41037240104449,1286.10832029801,0.0,1.0
1997-05-12,15.13,15.25,15.13,15.25,1600,2.3528344792131,2.37149542683409,2.3528344792131,2.37149542683409,10288.8665623841,0.0,1.0
1997-05-13,15.5,15.5,15.38,15.38,880,2.41037240104449,2.41037240104449,2.3917114534235,2.3917114534235,5658.87660931123,0.0,1.0
1997-05-14,15.13,15.38,15.13,15.38,800,2.3528344792131,2.3917114534235,2.3528344792131,2.3917114534235,5144.43328119203,0.0,1.0
1997-05-15,15.25,15.25,15.25,15.25,200,2.37149542683409,2.37149542683409,2.37149542683409,2.37149542683409,1286.10832029801,0.0,1.0
1997-05-16,15.25,15.25,15.25,15.25,480,2.37149542683409,2.37149542683409,2.37149542683409,2.37149542683409,3086.65996871522,0.0,1.0
1997-05-19,15.38,15.5,15.38,15.38,1600,2.3917114534235,2.41037240104449,2.3917114534235,2.3917114534235,10288.866562384,0.0,1.0
1997-05-20,15.38,15.5,15.25,15.25,1800,2.3917114534235,2.41037240104449,2.37149542683409,2.37149542683409,11574.9748826821,0.0,1.0
1997-05-21,15.62,15.62,15.38,15.62,1000,2.42903334866548,2.42903334866548,2.3917114534235,2.42903334866548,6430.54160149003,0.0,1.0
1997-05-22,15.75,15.87,15.38,15.38,4800,2.44924937525488,2.46791032287587,2.3917114534235,2.3917114534235,30866.5996871522,0.0,1.0
1997-05-23,15.75,15.75,15.5,15.5,480,2.44924937525488,2.44924937525488,2.41037240104449,2.41037240104449,3086.65996871522,0.0,1.0
1997-05-27,15.62,16.0,15.62,15.87,2480,2.42903334866548,2.48812634946528,2.42903334866548,2.46791032287587,15947.7431716953,0.0,1.0
1997-05-28,15.38,15.62,15.25,15.62,1480,2.3917114534235,2.42903334866548,2.37149542683409,2.42903334866548,9517.20157020524,0.0,1.0
1997-05-29,15.38,15.38,15.13,15.25,880,2.3917114534235,2.3917114534235,2.3528344792131,2.37149542683409,5658.87660931123,0.0,1.0
1997-05-30,14.87,15.13,14.87,15.13,3280,2.31240242603429,2.3528344792131,2.31240242603429,2.3528344792131,21092.1764528873,0.0,1.0
1997-06-02,14.87,14.87,14.87,14.87,0,2.31240242603429,2.31240242603429,2.31240242603429,2.31240242603429,0,0.0,1.0
1997-06-03,15.25,15.62,15.0,15.0,5600,2.37149542683409,2.42903334866548,2.3326184526237,2.3326184526237,36011.0329683442,0.0,1.0
1997-06-04,15.5,15.5,15.38,15.38,280,2.41037240104449,2.41037240104449,2.3917114534235,2.3917114534235,1800.55164841721,0.0,1.0
1997-06-05,15.5,15.62,15.5,15.62,7680,2.41037240104449,2.42903334866548,2.41037240104449,2.42903334866548,49386.5594994434,0.0,1.0
1997-06-06,15.25,15.25,15.0,15.25,1880,2.37149542683409,2.37149542683409,2.3326184526237,2.37149542683409,12089.4182108013,0.0,1.0
1997-06-09,15.13,15.13,14.75,14.87,3480,2.3528344792131,2.3528344792131,2.2937414784133,2.31240242603429,22378.2847731854,0.0,1.0
1997-06-10,15.0,15.06,14.87,14.87,2000,2.3326184526237,2.34194892643419,2.31240242603429,2.31240242603429,12861.0832029801,0.0,1.0
1997-06-11,15.0,15.0,15.0,15.0,0,2.3326184526237,2.3326184526237,2.3326184526237,2.3326184526237,0,0.0,1.0
1997-06-12,14.75,14.75,14.75,14.75,680,2.2937414784133,2.2937414784133,2.2937414784133,2.2937414784133,4372.76828901323,0.0,1.0
1997-06-13,14.87,14.87,14.62,14.62,1600,2.31240242603429,2.31240242603429,2.2735254518239,2.2735254518239,10288.8665623841,0.0,1.0
1997-06-16,14.87,14.87,14.87,14.87,0,2.31240242603429,2.31240242603429,2.31240242603429,2.31240242603429,0,0.0,1.0
1997-06-17,15.62,15.62,15.0,15.0,6680,2.42903334866548,2.42903334866548,2.3326184526237,2.3326184526237,42956.0178979534,0.0,1.0
1997-06-18,16.25,16.25,15.5,15.75,9880,2.52700332367567,2.52700332367567,2.41037240104449,2.44924937525488,63533.7510227216,0.0,1.0
1997-06-19,17.0,17.0,16.0,16.25,11080,2.64363424630686,2.64363424630686,2.48812634946528,2.52700332367567,71250.4009445095,0.0,1.0
1997-06-20,16.88,17.0,16.5,16.88,7800,2.62497329868587,2.64363424630686,2.56588029788607,2.62497329868587,50158.2244916222,0.0,1.0
1997-06-23,17.5,17.75,17.12,17.12,13600,2.72138819472765,2.76026516893804,2.66229519392785,2.66229519392785,87455.3657802644,0.0,1.0
1997-06-24,17.25,17.5,17.25,17.25,4080,2.68251122051725,2.72138819472765,2.68251122051725,2.68251122051725,26236.6097340794,0.0,1.0
1997-06-25,17.88,18.0,17.63,17.63,9880,2.78048119552745,2.79914214314844,2.74160422131705,2.74160422131705,63533.7510227215,0.0,1.0
1997-06-26,17.75,17.88,17.5,17.75,4280,2.76026516893804,2.78048119552745,2.72138819472765,2.76026516893804,27522.7180543774,0.0,1.0
1997-06-27,17.88,18.0,17.75,17.94,1400,2.78048119552745,2.79914214314844,2.76026516893804,2.78981166933794,9002.75824208604,0.0,1.0
1997-06-30,17.63,17.88,17.63,17.88,2080,2.74160422131705,2.78048119552745,2.74160422131705,2.78048119552745,13375.5265310993,0.0,1.0
1997-07-01,17.75,17.88,17.75,17.75,880,2.76026516893804,2.78048119552745,2.76026516893804,2.76026516893804,5658.87660931124,0.0,1.0
1997-07-02,17.75,17.75,17.75,17.75,0,2.76026516893804,2.76026516893804,2.76026516893804,2.76026516893804,0,0.0,1.0
1997-07-03,17.37,17.63,17.12,17.63,3600,2.70117216813824,2.74160422131705,2.66229519392785,2.74160422131705,23149.9497653641,0.0,1.0
1997-07-07,17.37,17.37,17.12,17.12,400,2.70117216813824,2.70117216813824,2.66229519392785,2.66229519392785,2572.21664059602,0.0,1.0
1997-07-08,17.5,17.5,17.12,17.12,2080,2.72138819472765,2.72138819472765,2.66229519392785,2.66229519392785,13375.5265310993,0.0,1.0
1997-07-09,17.63,18.37,17.63,18.25,13000,2.74160422131705,2.85668006497982,2.74160422131705,2.83801911735883,83597.0408193705,0.0,1.0
1997-07-10,17.88,17.88,17.63,17.88,3200,2.78048119552745,2.78048119552745,2.74160422131705,2.78048119552745,20577.7331247681,0.0,1.0
1997-07-11,18.0,18.25,17.75,17.75,11000,2.79914214314844,2.83801911735883,2.76026516893804,2.76026516893804,70735.9576163903,0.0,1.0
1997-07-14,17.75,18.25,17.63,18.25,5600,2.76026516893804,2.83801911735883,2.74160422131705,2.83801911735883,36011.0329683442,0.0,1.0
1997-07-15,18.25,18.25,17.75,17.88,2280,2.83801911735883,2.83801911735883,2.76026516893804,2.78048119552745,14661.6348513973,0.0,1.0
1997-07-16,18.25,18.25,18.0,18.25,2080,2.83801911735883,2.83801911735883,2.79914214314844,2.83801911735883,13375.5265310993,0.0,1.0
1997-07-17,18.75,18.75,17.75,18.0,15880,2.91577306577962,2.91577306577962,2.76026516893804,2.79914214314844,102117.000631662,0.0,1.0
1997-07-18,17.75,18.62,16.88,18.62,39880,2.76026516893804,2.89555703919022,2.62497329868587,2.89555703919022,256449.999067423,0.0,1.0
1997-07-21,17.12,17.5,17.0,17.5,24880,2.66229519392785,2.72138819472765,2.64363424630686,2.72138819472765,159991.875045072,0.0,1.0
1997-07-22,17.75,17.75,17.19,17.19,9280,2.76026516893804,2.76026516893804,2.67318074670676,2.67318074670676,59675.4260618276,0.0,1.0
1997-07-23,18.5,18.5,17.88,17.88,7400,2.87689609156923,2.87689609156923,2.78048119552745,2.78048119552745,47586.0078510262,0.0,1.0
1997-07-24,18.25,18.5,18.0,18.5,2680,2.83801911735883,2.87689609156923,2.79914214314844,2.87689609156923,17233.8514919933,0.0,1.0
1997-07-25,18.0,18.0,18.0,18.0,1000,2.79914214314844,2.79914214314844,2.79914214314844,2.79914214314844,6430.54160149003,0.0,1.0
1997-07-28,17.5,17.75,17.37,17.75,15880,2.72138819472765,2.76026516893804,2.70117216813824,2.76026516893804,102117.000631662,0.0,1.0
1997-07-29,17.75,17.75,17.37,17.5,4280,2.76026516893804,2.76026516893804,2.70117216813824,2.72138819472765,27522.7180543774,0.0,1.0
1997-07-30,17.75,17.75,17.75,17.75,200,2.76026516893804,2.76026516893804,2.76026516893804,2.76026516893804,1286.10832029801,0.0,1.0
1997-07-31,17.63,17.63,17.5,17.63,9080,2.74160422131705,2.74160422131705,2.72138819472765,2.74160422131705,58389.3177415296,0.0,1.0
1997-08-01,17.88,17.88,17.75,17.88,1680,2.78048119552745,2.78048119552745,2.76026516893804,2.78048119552745,10803.3098905032,0.0,1.0
1997-08-04,17.69,17.75,17.69,17.75,1480,2.75093469512755,2.76026516893804,2.75093469512755,2.76026516893804,9517.20157020524,0.0,1.0
1997-08-05,17.94,17.94,17.81,17.81,6200,2.78981166933794,2.78981166933794,2.76959564274854,2.76959564274854,39869.3579292382,0.0,1.0
1997-08-06,18.0,18.25,18.0,18.0,2280,2.79914214314844,2.83801911735883,2.79914214314844,2.79914214314844,14661.6348513973,0.0,1.0
1997-08-07,18.0,18.06,17.88,18.0,3480,2.79914214314844,2.80847261695893,2.78048119552745,2.79914214314844,22378.2847731853,0.0,1.0
1997-08-08,17.75,17.75,17.75,17.75,1000,2.76026516893804,2.76026516893804,2.76026516893804,2.76026516893804,6430.54160149004,0.0,1.0
1997-08-11,17.88,17.88,17.88,17.88,80,2.78048119552745,2.78048119552745,2.78048119552745,2.78048119552745,514.443328119202,0.0,1.0
1997-08-12,17.63,17.75,17.63,17.75,3000,2.74160422131705,2.76026516893804,2.74160422131705,2.76026516893804,19291.6248044701,0.0,1.0
1997-08-13,17.63,17.69,17.63,17.69,480,2.74160422131705,2.75093469512755,2.74160422131705,2.75093469512755,3086.65996871522,0.0,1.0
1997-08-14,17.25,17.56,17.25,17.56,26480,2.68251122051725,2.73071866853814,2.68251122051725,2.73071866853814,170280.741607456,0.0,1.0
1997-08-15,17.19,17.37,17.19,17.25,9880,2.67318074670676,2.70117216813824,2.67318074670676,2.68251122051725,63533.7510227215,0.0,1.0
1997-08-18,17.19,17.25,17.19,17.25,6600,2.67318074670676,2.68251122051725,2.67318074670676,2.68251122051725,42441.5745698342,0.0,1.0
1997-08-19,17.37,17.44,17.31,17.31,1480,2.70117216813824,2.71205772091715,2.69184169432775,2.69184169432775,9517.20157020526,0.0,1.0
1997-08-20,17.5,17.5,17.5,17.5,280,2.72138819472765,2.72138819472765,2.72138819472765,2.72138819472765,1800.55164841721,0.0,1.0
1997-08-21,17.5,17.5,17.5,17.5,0,2.72138819472765,2.72138819472765,2.72138819472765,2.72138819472765,0,0.0,1.0
1997-08-22,17.37,17.37,17.37,17.37,2480,2.70117216813824,2.70117216813824,2.70117216813824,2.70117216813824,15947.7431716953,0.0,1.0
1997-08-25,18.37,18.37,17.5,17.5,8000,2.85668006497982,2.85668006497982,2.72138819472765,2.72138819472765,51444.3328119203,0.0,1.0
1997-08-26,18.37,18.37,18.37,18.37,880,2.85668006497982,2.85668006497982,2.85668006497982,2.85668006497982,5658.87660931123,0.0,1.0
1997-08-27,18.37,18.37,18.37,18.37,480,2.85668006497982,2.85668006497982,2.85668006497982,2.85668006497982,3086.65996871522,0.0,1.0
1997-08-28,18.12,18.12,18.12,18.12,880,2.81780309076943,2.81780309076943,2.81780309076943,2.81780309076943,5658.87660931122,0.0,1.0
1997-08-29,18.12,18.12,18.12,18.12,0,2.81780309076943,2.81780309076943,2.81780309076943,2.81780309076943,0,0.0,1.0
1997-09-02,18.12,18.12,18.12,18.12,0,2.81780309076943,2.81780309076943,2.81780309076943,2.81780309076943,0,0.0,1.0
1997-09-03,18.31,18.5,18.0,18.0,13680,2.84734959116933,2.87689609156923,2.79914214314844,2.79914214314844,87969.8091083836,0.0,1.0
1997-09-04,18.0,18.19,17.75,18.19,5480,2.79914214314844,2.82868864354834,2.76026516893804,2.82868864354834,35239.3679761654,0.0,1.0
1997-09-05,18.37,18.37,18.12,18.12,2280,2.85668006497982,2.85668006497982,2.81780309076943,2.81780309076943,14661.6348513973,0.0,1.0
1997-09-08,18.12,18.25,18.12,18.25,5200,2.81780309076943,2.83801911735883,2.81780309076943,2.83801911735883,33438.8163277481,0.0,1.0
1997-09-09,18.19,18.25,17.88,18.0,7080,2.82868864354834,2.83801911735883,2.78048119552745,2.79914214314844,45528.2345385494,0.0,1.0
1997-09-10,17.94,18.06,17.88,18.06,4000,2.78981166933794,2.80847261695893,2.78048119552745,2.80847261695893,25722.1664059602,0.0,1.0
1997-09-11,18.37,18.37,18.0,18.0,5280,2.85668006497982,2.85668006497982,2.79914214314844,2.79914214314844,33953.2596558674,0.0,1.0
1997-09-12,18.37,18.37,18.37,18.37,480,2.85668006497982,2.85668006497982,2.85668006497982,2.85668006497982,3086.65996871522,0.0,1.0
1997-09-15,18.37,18.37,18.37,18.37,0,2.85668006497982,2.85668006497982,2.85668006497982,2.85668006497982,0,0.0,1.0
1997-09-16,17.88,18.12,17.88,18.12,2800,2.78048119552745,2.81780309076943,2.78048119552745,2.81780309076943,18005.5164841721,0.0,1.0
1997-09-17,18.12,18.12,17.88,17.88,280,2.81780309076943,2.81780309076943,2.78048119552745,2.78048119552745,1800.55164841721,0.0,1.0
1997-09-18,18.88,18.88,18.25,18.37,14400,2.93598909236903,2.93598909236903,2.83801911735883,2.85668006497982,92599.7990614564,0.0,1.0
1997-09-19,18.62,18.88,18.62,18.88,880,2.89555703919022,2.93598909236903,2.89555703919022,2.93598909236903,5658.87660931122,0.0,1.0
1997-09-22,19.25,19.25,18.5,18.69,7000,2.99352701420041,2.99352701420041,2.87689609156923,2.90644259196913,45013.7912104303,0.0,1.0
1997-09-23,19.13,19.25,19.13,19.25,4000,2.97486606657942,2.99352701420041,2.97486606657942,2.99352701420041,25722.1664059602,0.0,1.0
1997-09-24,19.5,19.62,19.0,19.0,7880,3.03240398841081,3.0510649360318,2.95465003999002,2.95465003999002,50672.6678197414,0.0,1.0
1997-09-25,19.62,19.62,19.38,19.62,1600,3.0510649360318,3.0510649360318,3.01374304078982,3.0510649360318,10288.866562384,0.0,1.0
1997-09-26,19.75,19.75,19.75,19.75,1080,3.0712809626212,3.0712809626212,3.0712809626212,3.0712809626212,6944.98492960924,0.0,1.0
1997-09-29,19.5,19.75,19.5,19.75,1000,3.03240398841081,3.0712809626212,3.03240398841081,3.0712809626212,6430.54160149003,0.0,1.0
1997-09-30,19.5,19.62,19.25,19.38,1800,3.03240398841081,3.0510649360318,2.99352701420041,3.01374304078982,11574.9748826821,0.0,1.0
1997-10-01,19.25,19.62,19.25,19.25,7600,2.99352701420041,3.0510649360318,2.99352701420041,2.99352701420041,48872.1161713243,0.0,1.0
1997-10-02,19.13,19.13,19.13,19.13,200,2.97486606657942,2.97486606657942,2.97486606657942,2.97486606657942,1286.10832029801,0.0,1.0
1997-10-03,19.0,19.0,19.0,19.0,200,2.95465003999002,2.95465003999002,2.95465003999002,2.95465003999002,1286.10832029801,0.0,1.0
1997-10-06,19.0,19.0,19.0,19.0,0,2.95465003999002,2.95465003999002,2.95465003999002,2.95465003999002,0,0.0,1.0
1997-10-07,19.13,19.13,19.13,19.13,400,2.97486606657942,2.97486606657942,2.97486606657942,2.97486606657942,2572.21664059602,0.0,1.0
1997-10-08,19.0,19.0,19.0,19.0,200,2.95465003999002,2.95465003999002,2.95465003999002,2.95465003999002,1286.10832029801,0.0,1.0
1997-10-09,19.0,19.0,18.88,18.88,200,2.95465003999002,2.95465003999002,2.93598909236903,2.93598909236903,1286.10832029801,0.0,1.0
1997-10-10,19.75,19.75,19.25,19.25,2680,3.0712809626212,3.0712809626212,2.99352701420041,2.99352701420041,17233.8514919933,0.0,1.0
1997-10-13,19.38,19.87,19.38,19.75,5080,3.01374304078982,3.08994191024219,3.01374304078982,3.0712809626212,32667.1513355693,0.0,1.0
1997-10-14,19.38,19.38,19.38,19.38,0,3.01374304078982,3.01374304078982,3.01374304078982,3.01374304078982,0,0.0,1.0
1997-10-15,22.13,22.25,19.62,19.62,63800,3.44138975710416,3.46005070472515,3.0510649360318,3.0510649360318,410268.554175064,0.0,1.0
1997-10-16,22.0,22.5,21.62,22.5,40600,3.42117373051475,3.49892767893554,3.36208072971495,3.49892767893554,261079.989020496,0.0,1.0
1997-10-17,22.75,22.75,21.38,21.75,21080,3.53780465314594,3.53780465314594,3.32475883447298,3.38229675630436,135555.81695941,0.0,1.0
1997-10-20,22.25,22.87,22.0,22.5,17400,3.46005070472515,3.55646560076693,3.42117373051475,3.49892767893554,111891.423865927,0.0,1.0
1997-10-21,22.63,22.87,22.37,22.75,12800,3.51914370552495,3.55646560076693,3.47871165234614,3.53780465314594,82310.9324990725,0.0,1.0
1997-10-22,22.25,22.63,22.0,22.63,11080,3.46005070472515,3.51914370552495,3.42117373051475,3.51914370552495,71250.4009445096,0.0,1.0
1997-10-23,21.44,22.0,20.88,22.0,6600,3.33408930828347,3.42117373051475,3.24700488605219,3.42117373051475,42441.5745698343,0.0,1.0
1997-10-24,21.25,21.75,21.0,21.44,28200,3.30454280788357,3.38229675630436,3.26566583367318,3.33408930828347,181341.273162019,0.0,1.0
1997-10-27,19.5,20.75,19.13,20.25,33080,3.03240398841081,3.22678885946278,2.97486606657942,3.14903491104199,212722.31617729,0.0,1.0
1997-10-28,20.25,20.5,19.0,19.13,24200,3.14903491104199,3.18791188525239,2.95465003999002,2.97486606657942,155619.106756059,0.0,1.0
1997-10-29,21.12,21.25,20.62,20.62,16280,3.28432678129416,3.30454280788357,3.20657283287338,3.20657283287338,104689.217272258,0.0,1.0
1997-10-30,20.88,20.88,20.62,20.88,3680,3.24700488605219,3.24700488605219,3.20657283287338,3.24700488605219,23664.3930934833,0.0,1.0
1997-10-31,21.0,21.12,20.88,21.0,4480,3.26566583367318,3.28432678129416,3.24700488605219,3.26566583367318,28808.8263746753,0.0,1.0
1997-11-03,21.38,21.38,21.25,21.25,1200,3.32475883447298,3.32475883447298,3.30454280788357,3.30454280788357,7716.64992178803,0.0,1.0
1997-11-04,21.25,21.5,21.25,21.5,600,3.30454280788357,3.34341978209397,3.30454280788357,3.34341978209397,3858.32496089402,0.0,1.0
1997-11-05,21.25,21.25,21.25,21.25,5000,3.30454280788357,3.30454280788357,3.30454280788357,3.30454280788357,32152.7080074502,0.0,1.0
1997-11-06,21.25,21.25,21.25,21.25,5000,3.30454280788357,3.30454280788357,3.30454280788357,3.30454280788357,32152.7080074502,0.0,1.0
1997-11-07,21.0,21.0,20.75,21.0,2480,3.26566583367318,3.26566583367318,3.22678885946278,3.26566583367318,15947.7431716953,0.0,1.0
1997-11-10,20.62,21.12,20.62,21.12,8400,3.20657283287338,3.28432678129416,3.20657283287338,3.28432678129416,54016.5494525162,0.0,1.0
1997-11-11,20.62,20.62,20.62,20.62,4280,3.20657283287338,3.20657283287338,3.20657283287338,3.20657283287338,27522.7180543773,0.0,1.0
1997-11-12,20.0,20.37,20.0,20.37,4480,3.1101579368316,3.16769585866298,3.1101579368316,3.16769585866298,28808.8263746753,0.0,1.0
1997-11-13,20.0,20.0,20.0,20.0,80,3.1101579368316,3.1101579368316,3.1101579368316,3.1101579368316,514.443328119202,0.0,1.0
1997-11-14,20.37,20.37,20.13,20.13,800,3.16769585866298,3.16769585866298,3.130373963421,3.130373963421,5144.43328119203,0.0,1.0
1997-11-17,21.0,21.0,20.62,20.62,3800,3.26566583367318,3.26566583367318,3.20657283287338,3.20657283287338,24436.0580856621,0.0,1.0
1997-11-18,21.12,21.12,20.88,20.88,2080,3.28432678129416,3.28432678129416,3.24700488605219,3.24700488605219,13375.5265310993,0.0,1.0
1997-11-19,21.0,21.0,21.0,21.0,80,3.26566583367318,3.26566583367318,3.26566583367318,3.26566583367318,514.443328119202,0.0,1.0
1997-11-20,21.25,21.38,21.06,21.06,3280,3.30454280788357,3.32475883447298,3.27499630748367,3.27499630748367,21092.1764528873,0.0,1.0
1997-11-21,21.12,21.12,21.0,21.12,2880,3.28432678129416,3.28432678129416,3.26566583367318,3.28432678129416,18519.9598122913,0.0,1.0
1997-11-24,20.75,20.88,20.75,20.88,1000,3.22678885946278,3.24700488605219,3.22678885946278,3.24700488605219,6430.54160149004,0.0,1.0
1997-11-25,20.88,20.88,20.88,20.88,280,3.24700488605219,3.24700488605219,3.24700488605219,3.24700488605219,1800.55164841721,0.0,1.0
1997-11-26,20.88,20.88,20.88,20.88,0,3.24700488605219,3.24700488605219,3.24700488605219,3.24700488605219,0,0.0,1.0
1997-11-28,21.0,21.0,21.0,21.0,280,3.26566583367318,3.26566583367318,3.26566583367318,3.26566583367318,1800.55164841721,0.0,1.0
1997-12-01,21.12,21.12,21.12,21.12,80,3.28432678129416,3.28432678129416,3.28432678129416,3.28432678129416,514.443328119204,0.0,1.0
1997-12-02,21.0,21.0,20.88,20.88,1800,3.26566583367318,3.26566583367318,3.24700488605219,3.24700488605219,11574.9748826821,0.0,1.0
1997-12-03,21.0,21.0,20.75,20.75,2080,3.26566583367318,3.26566583367318,3.22678885946278,3.22678885946278,13375.5265310993,0.0,1.0
1997-12-04,21.25,21.25,20.88,20.88,1000,3.30454280788357,3.30454280788357,3.24700488605219,3.24700488605219,6430.54160149004,0.0,1.0
1997-12-05,21.0,21.25,21.0,21.25,1000,3.26566583367318,3.30454280788357,3.26566583367318,3.30454280788357,6430.54160149003,0.0,1.0
1997-12-08,21.0,21.0,21.0,21.0,0,3.26566583367318,3.26566583367318,3.26566583367318,3.26566583367318,0,0.0,1.0
1997-12-09,21.0,21.0,20.75,21.0,1480,3.26566583367318,3.26566583367318,3.22678885946278,3.26566583367318,9517.20157020524,0.0,1.0
1997-12-10,21.0,21.0,21.0,21.0,0,3.26566583367318,3.26566583367318,3.26566583367318,3.26566583367318,0,0.0,1.0
1997-12-11,17.5,20.5,17.25,20.5,41200,2.72138819472765,3.18791188525239,2.68251122051725,3.18791188525239,264938.313981389,0.0,1.0
1997-12-12,18.0,18.25,17.75,17.75,33200,2.79914214314844,2.83801911735883,2.76026516893804,2.76026516893804,213493.981169469,0.0,1.0
1997-12-15,18.5,18.75,17.5,17.88,23400,2.87689609156923,2.91577306577962,2.72138819472765,2.78048119552745,150474.673474867,0.0,1.0
1997-12-16,18.0,18.25,18.0,18.25,1200,2.79914214314844,2.83801911735883,2.79914214314844,2.83801911735883,7716.64992178803,0.0,1.0
1997-12-17,18.0,18.0,18.0,18.0,80,2.79914214314844,2.79914214314844,2.79914214314844,2.79914214314844,514.443328119202,0.0,1.0
1997-12-18,17.5,17.88,16.5,17.88,28000,2.72138819472765,2.78048119552745,2.56588029788607,2.78048119552745,180055.164841721,0.0,1.0
1997-12-19,17.0,17.25,16.88,17.25,3280,2.64363424630686,2.68251122051725,2.62497329868587,2.68251122051725,21092.1764528873,0.0,1.0
1997-12-22,17.0,17.0,17.0,17.0,480,2.64363424630686,2.64363424630686,2.64363424630686,2.64363424630686,3086.65996871521,0.0,1.0
1997-12-23,15.38,15.5,15.38,15.5,4800,2.3917114534235,2.41037240104449,2.3917114534235,2.41037240104449,30866.5996871521,0.0,1.0
1997-12-24,14.87,15.25,14.87,15.25,1680,2.31240242603429,2.37149542683409,2.31240242603429,2.37149542683409,10803.3098905033,0.0,1.0
1997-12-26,14.13,14.75,13.75,14.75,6880,2.19732658237152,2.2937414784133,2.13823358157172,2.2937414784133,44242.1262182515,0.0,1.0
1997-12-29,14.13,14.38,14.0,14.25,5080,2.19732658237152,2.23620355658192,2.17711055578212,2.21598752999251,32667.1513355694,0.0,1.0
1997-12-30,13.88,14.25,13.0,13.88,37280,2.15844960816113,2.21598752999251,2.02160265894054,2.15844960816113,239730.590903548,0.0,1.0
1997-12-31,15.25,15.25,14.06,14.06,6600,2.37149542683409,2.37149542683409,2.18644102959261,2.18644102959261,42441.5745698343,0.0,1.0
1998-01-02,15.38,15.38,15.38,15.38,2800,2.3917114534235,2.3917114534235,2.3917114534235,2.3917114534235,18005.5164841721,0.0,1.0
1998-01-05,15.0,15.25,15.0,15.13,3200,2.3326184526237,2.37149542683409,2.3326184526237,2.3528344792131,20577.7331247681,0.0,1.0
1998-01-06,15.13,15.13,15.13,15.13,200,2.3528344792131,2.3528344792131,2.3528344792131,2.3528344792131,1286.10832029801,0.0,1.0
1998-01-07,15.38,15.38,15.13,15.38,1880,2.3917114534235,2.3917114534235,2.3528344792131,2.3917114534235,12089.4182108013,0.0,1.0
1998-01-08,15.13,15.25,15.13,15.25,800,2.3528344792131,2.37149542683409,2.3528344792131,2.37149542683409,5144.43328119203,0.0,1.0
1998-01-09,14.87,15.13,14.75,15.13,1400,2.31240242603429,2.3528344792131,2.2937414784133,2.3528344792131,9002.75824208606,0.0,1.0
1998-01-12,14.75,15.13,14.75,15.0,1880,2.2937414784133,2.3528344792131,2.2937414784133,2.3326184526237,12089.4182108013,0.0,1.0
1998-01-13,14.38,14.5,14.13,14.5,1400,2.23620355658192,2.25486450420291,2.19732658237152,2.25486450420291,9002.75824208604,0.0,1.0
1998-01-14,14.38,14.38,14.38,14.38,0,2.23620355658192,2.23620355658192,2.23620355658192,2.23620355658192,0,0.0,1.0
1998-01-15,14.38,14.38,14.38,14.38,0,2.23620355658192,2.23620355658192,2.23620355658192,2.23620355658192,0,0.0,1.0
1998-01-16,14.38,14.38,14.38,14.38,0,2.23620355658192,2.23620355658192,2.23620355658192,2.23620355658192,0,0.0,1.0
1998-01-20,14.38,14.38,14.38,14.38,0,2.23620355658192,2.23620355658192,2.23620355658192,2.23620355658192,0,0.0,1.0
1998-01-21,14.38,14.38,14.38,14.38,0,2.23620355658192,2.23620355658192,2.23620355658192,2.23620355658192,0,0.0,1.0
1998-01-22,14.38,14.38,14.38,14.38,0,2.23620355658192,2.23620355658192,2.23620355658192,2.23620355658192,0,0.0,1.0
1998-01-23,14.13,14.25,13.5,14.13,8800,2.19732658237152,2.21598752999251,2.09935660736133,2.19732658237152,56588.7660931124,0.0,1.0
1998-01-26,13.5,14.38,13.5,14.38,8400,2.09935660736133,2.23620355658192,2.09935660736133,2.23620355658192,54016.5494525162,0.0,1.0
1998-01-27,13.56,13.56,13.37,13.37,1680,2.10868708117182,2.10868708117182,2.07914058077192,2.07914058077192,10803.3098905033,0.0,1.0
1998-01-28,13.5,13.5,13.5,13.5,200,2.09935660736133,2.09935660736133,2.09935660736133,2.09935660736133,1286.10832029801,0.0,1.0
1998-01-29,14.5,14.5,13.75,13.75,8800,2.25486450420291,2.25486450420291,2.13823358157172,2.13823358157172,56588.7660931123,0.0,1.0
1998-01-30,15.5,15.5,14.75,14.75,4800,2.41037240104449,2.41037240104449,2.2937414784133,2.2937414784133,30866.5996871521,0.0,1.0
1998-02-02,15.25,15.25,15.0,15.25,3480,2.37149542683409,2.37149542683409,2.3326184526237,2.37149542683409,22378.2847731853,0.0,1.0
1998-02-03,15.62,15.62,15.38,15.38,2800,2.42903334866548,2.42903334866548,2.3917114534235,2.3917114534235,18005.5164841721,0.0,1.0
1998-02-04,15.38,15.75,15.13,15.75,16000,2.3917114534235,2.44924937525488,2.3528344792131,2.44924937525488,102888.66562384,0.0,1.0
1998-02-05,15.5,15.62,15.38,15.38,2880,2.41037240104449,2.42903334866548,2.3917114534235,2.3917114534235,18519.9598122913,0.0,1.0
1998-02-06,15.5,15.5,15.5,15.5,4400,2.41037240104449,2.41037240104449,2.41037240104449,2.41037240104449,28294.3830465561,0.0,1.0
1998-02-09,15.5,15.5,15.5,15.5,600,2.41037240104449,2.41037240104449,2.41037240104449,2.41037240104449,3858.32496089402,0.0,1.0
1998-02-10,15.31,15.5,15.31,15.5,2880,2.38082590064459,2.41037240104449,2.38082590064459,2.41037240104449,18519.9598122913,0.0,1.0
1998-02-11,15.5,15.5,15.44,15.44,2600,2.41037240104449,2.41037240104449,2.40104192723399,2.40104192723399,16719.4081638741,0.0,1.0
1998-02-12,15.13,15.38,15.13,15.38,1400,2.3528344792131,2.3917114534235,2.3528344792131,2.3917114534235,9002.75824208606,0.0,1.0
1998-02-13,15.38,15.38,15.25,15.25,8880,2.3917114534235,2.3917114534235,2.37149542683409,2.37149542683409,57103.2094212315,0.0,1.0
1998-02-17,15.5,15.5,15.38,15.38,3200,2.41037240104449,2.41037240104449,2.3917114534235,2.3917114534235,20577.7331247681,0.0,1.0
1998-02-18,15.75,15.75,15.5,15.5,4880,2.44924937525488,2.44924937525488,2.41037240104449,2.41037240104449,31381.0430152714,0.0,1.0
1998-02-19,16.38,16.38,15.62,15.62,1280,2.54721935026508,2.54721935026508,2.42903334866548,2.42903334866548,8231.09324990724,0.0,1.0
1998-02-20,16.75,16.75,16.5,16.5,680,2.60475727209646,2.60475727209646,2.56588029788607,2.56588029788607,4372.76828901323,0.0,1.0
1998-02-23,17.5,17.75,17.0,17.0,5000,2.72138819472765,2.76026516893804,2.64363424630686,2.64363424630686,32152.7080074501,0.0,1.0
1998-02-24,17.75,17.88,17.63,17.63,1680,2.76026516893804,2.78048119552745,2.74160422131705,2.74160422131705,10803.3098905033,0.0,1.0
1998-02-25,18.25,18.25,18.0,18.0,3000,2.83801911735883,2.83801911735883,2.79914214314844,2.79914214314844,19291.6248044701,0.0,1.0
1998-02-26,18.5,18.5,18.37,18.37,680,2.87689609156923,2.87689609156923,2.85668006497982,2.85668006497982,4372.76828901322,0.0,1.0
1998-02-27,17.88,18.37,17.88,18.37,2880,2.78048119552745,2.85668006497982,2.78048119552745,2.85668006497982,18519.9598122913,0.0,1.0
1998-03-02,17.5,17.75,17.5,17.63,1400,2.72138819472765,2.76026516893804,2.72138819472765,2.74160422131705,9002.75824208604,0.0,1.0
1998-03-03,17.63,17.63,17.63,17.63,80,2.74160422131705,2.74160422131705,2.74160422131705,2.74160422131705,514.443328119203,0.0,1.0
1998-03-04,17.75,17.75,17.5,17.5,800,2.76026516893804,2.76026516893804,2.72138819472765,2.72138819472765,5144.43328119203,0.0,1.0
1998-03-05,17.5,17.63,17.25,17.63,1400,2.72138819472765,2.74160422131705,2.68251122051725,2.74160422131705,9002.75824208604,0.0,1.0
1998-03-06,17.5,17.5,17.5,17.5,0,2.72138819472765,2.72138819472765,2.72138819472765,2.72138819472765,0,0.0,1.0
1998-03-09,17.37,17.37,17.37,17.37,280,2.70117216813824,2.70117216813824,2.70117216813824,2.70117216813824,1800.55164841721,0.0,1.0
1998-03-10,17.12,17.25,17.12,17.25,1200,2.66229519392785,2.68251122051725,2.66229519392785,2.68251122051725,7716.64992178803,0.0,1.0
1998-03-11,17.37,17.37,17.37,17.37,280,2.70117216813824,2.70117216813824,2.70117216813824,2.70117216813824,1800.55164841721,0.0,1.0
1998-03-12,17.12,17.12,17.12,17.12,280,2.66229519392785,2.66229519392785,2.66229519392785,2.66229519392785,1800.55164841721,0.0,1.0
1998-03-13,17.12,17.12,17.12,17.12,0,2.66229519392785,2.66229519392785,2.66229519392785,2.66229519392785,0,0.0,1.0
1998-03-16,17.12,17.12,17.12,17.12,0,2.66229519392785,2.66229519392785,2.66229519392785,2.66229519392785,0,0.0,1.0
1998-03-17,17.12,17.12,17.12,17.12,0,2.66229519392785,2.66229519392785,2.66229519392785,2.66229519392785,0,0.0,1.0
1998-03-18,17.12,17.12,17.12,17.12,0,2.66229519392785,2.66229519392785,2.66229519392785,2.66229519392785,0,0.0,1.0
1998-03-19,17.0,17.0,17.0,17.0,680,2.64363424630686,2.64363424630686,2.64363424630686,2.64363424630686,4372.76828901322,0.0,1.0
1998-03-20,16.38,17.12,16.0,17.12,2880,2.54721935026508,2.66229519392785,2.48812634946528,2.66229519392785,18519.9598122913,0.0,1.0
1998-03-23,16.12,16.12,16.12,16.12,400,2.50678729708627,2.50678729708627,2.50678729708627,2.50678729708627,2572.21664059601,0.0,1.0
1998-03-24,16.12,16.12,16.12,16.12,5000,2.50678729708627,2.50678729708627,2.50678729708627,2.50678729708627,32152.7080074501,0.0,1.0
1998-03-25,16.12,16.12,15.87,16.0,880,2.50678729708627,2.50678729708627,2.46791032287587,2.48812634946528,5658.87660931122,0.0,1.0
1998-03-26,16.0,16.0,16.0,16.0,2480,2.48812634946528,2.48812634946528,2.48812634946528,2.48812634946528,15947.7431716953,0.0,1.0
1998-03-27,16.06,16.31,16.06,16.25,1200,2.49745682327577,2.53633379748617,2.49745682327577,2.52700332367567,7716.64992178805,0.0,1.0
1998-03-30,16.19,16.19,16.19,16.19,280,2.51767284986518,2.51767284986518,2.51767284986518,2.51767284986518,1800.55164841721,0.0,1.0
1998-03-31,16.31,16.31,16.31,16.31,480,2.53633379748617,2.53633379748617,2.53633379748617,2.53633379748617,3086.65996871521,0.0,1.0
1998-04-01,16.63,16.63,16.31,16.31,4480,2.58609632447547,2.58609632447547,2.53633379748617,2.53633379748617,28808.8263746754,0.0,1.0
1998-04-02,17.0,17.0,16.63,16.75,1680,2.64363424630686,2.64363424630686,2.58609632447547,2.60475727209646,10803.3098905032,0.0,1.0
1998-04-03,17.5,17.5,17.0,17.25,1600,2.72138819472765,2.72138819472765,2.64363424630686,2.68251122051725,10288.866562384,0.0,1.0
1998-04-06,17.75,17.75,17.63,17.63,2280,2.76026516893804,2.76026516893804,2.74160422131705,2.74160422131705,14661.6348513973,0.0,1.0
1998-04-07,17.75,17.75,17.75,17.75,0,2.76026516893804,2.76026516893804,2.76026516893804,2.76026516893804,0,0.0,1.0
1998-04-08,17.5,17.5,17.5,17.5,280,2.72138819472765,2.72138819472765,2.72138819472765,2.72138819472765,1800.55164841721,0.0,1.0
1998-04-09,17.25,17.25,17.25,17.25,200,2.68251122051725,2.68251122051725,2.68251122051725,2.68251122051725,1286.10832029801,0.0,1.0
1998-04-13,17.25,17.37,17.25,17.25,1400,2.68251122051725,2.70117216813824,2.68251122051725,2.68251122051725,9002.75824208606,0.0,1.0
1998-04-14,17.0,17.12,17.0,17.12,1200,2.64363424630686,2.66229519392785,2.64363424630686,2.66229519392785,7716.64992178803,0.0,1.0
1998-04-15,17.0,17.0,17.0,17.0,0,2.64363424630686,2.64363424630686,2.64363424630686,2.64363424630686,0,0.0,1.0
1998-04-16,16.88,17.25,16.88,17.25,3080,2.62497329868587,2.68251122051725,2.62497329868587,2.68251122051725,19806.0681325893,0.0,1.0
1998-04-17,16.88,16.88,16.88,16.88,0,2.62497329868587,2.62497329868587,2.62497329868587,2.62497329868587,0,0.0,1.0
1998-04-20,18.0,18.0,17.0,17.0,20000,2.79914214314844,2.79914214314844,2.64363424630686,2.64363424630686,128610.832029801,0.0,1.0
1998-04-21,18.25,18.25,17.75,17.88,7880,2.83801911735883,2.83801911735883,2.76026516893804,2.78048119552745,50672.6678197415,0.0,1.0
1998-04-22,18.25,18.25,18.0,18.25,13800,2.83801911735883,2.83801911735883,2.79914214314844,2.83801911735883,88741.4741005626,0.0,1.0
1998-04-23,18.0,18.0,18.0,18.0,4480,2.79914214314844,2.79914214314844,2.79914214314844,2.79914214314844,28808.8263746753,0.0,1.0
1998-04-24,18.0,18.0,18.0,18.0,0,2.79914214314844,2.79914214314844,2.79914214314844,2.79914214314844,0,0.0,1.0
1998-04-27,17.81,17.81,17.63,17.75,480,2.76959564274854,2.76959564274854,2.74160422131705,2.76026516893804,3086.65996871521,0.0,1.0
1998-04-28,17.81,17.94,17.69,17.94,1680,2.76959564274854,2.78981166933794,2.75093469512755,2.78981166933794,10803.3098905032,0.0,1.0
1998-04-29,17.81,17.81,17.81,17.81,0,2.76959564274854,2.76959564274854,2.76959564274854,2.76959564274854,0,0.0,1.0
1998-04-30,17.69,17.69,17.69,17.69,1000,2.75093469512755,2.75093469512755,2.75093469512755,2.75093469512755,6430.54160149003,0.0,1.0
1998-05-01,17.69,17.69,17.69,17.69,0,2.75093469512755,2.75093469512755,2.75093469512755,2.75093469512755,0,0.0,1.0
1998-05-04,17.69,17.69,17.69,17.69,0,2.75093469512755,2.75093469512755,2.75093469512755,2.75093469512755,0,0.0,1.0
1998-05-05,17.69,17.69,17.69,17.69,0,2.75093469512755,2.75093469512755,2.75093469512755,2.75093469512755,0,0.0,1.0
1998-05-06,17.5,17.75,17.5,17.75,4880,2.72138819472765,2.76026516893804,2.72138819472765,2.76026516893804,31381.0430152713,0.0,1.0
1998-05-07,17.88,17.88,17.63,17.63,1800,2.78048119552745,2.78048119552745,2.74160422131705,2.74160422131705,11574.9748826821,0.0,1.0
1998-05-08,17.88,17.88,17.88,17.88,0,2.78048119552745,2.78048119552745,2.78048119552745,2.78048119552745,0,0.0,1.0
1998-05-11,17.88,17.88,17.75,17.88,800,2.78048119552745,2.78048119552745,2.76026516893804,2.78048119552745,5144.43328119202,0.0,1.0
1998-05-12,17.75,17.75,17.63,17.63,1400,2.76026516893804,2.76026516893804,2.74160422131705,2.74160422131705,9002.75824208606,0.0,1.0
1998-05-13,17.25,17.5,17.12,17.5,3280,2.68251122051725,2.72138819472765,2.66229519392785,2.72138819472765,21092.1764528873,0.0,1.0
1998-05-14,17.37,17.5,17.37,17.37,1800,2.70117216813824,2.72138819472765,2.70117216813824,2.70117216813824,11574.9748826821,0.0,1.0
1998-05-15,17.44,17.44,17.44,17.44,280,2.71205772091715,2.71205772091715,2.71205772091715,2.71205772091715,1800.55164841721,0.0,1.0
1998-05-18,17.06,17.31,17.06,17.31,2800,2.65296472011735,2.69184169432775,2.65296472011735,2.69184169432775,18005.5164841721,0.0,1.0
1998-05-19,17.06,17.06,17.06,17.06,0,2.65296472011735,2.65296472011735,2.65296472011735,2.65296472011735,0,0.0,1.0
1998-05-20,17.06,17.06,17.06,17.06,0,2.65296472011735,2.65296472011735,2.65296472011735,2.65296472011735,0,0.0,1.0
1998-05-21,17.0,17.0,17.0,17.0,1200,2.64363424630686,2.64363424630686,2.64363424630686,2.64363424630686,7716.64992178803,0.0,1.0
1998-05-22,17.0,17.0,17.0,17.0,0,2.64363424630686,2.64363424630686,2.64363424630686,2.64363424630686,0,0.0,1.0
1998-05-26,17.5,17.88,17.12,17.12,18200,2.72138819472765,2.78048119552745,2.66229519392785,2.66229519392785,117035.857147119,0.0,1.0
1998-05-27,17.0,17.25,17.0,17.25,2880,2.64363424630686,2.68251122051725,2.64363424630686,2.68251122051725,18519.9598122913,0.0,1.0
1998-05-28,17.0,17.0,17.0,17.0,1400,2.64363424630686,2.64363424630686,2.64363424630686,2.64363424630686,9002.75824208604,0.0,1.0
1998-05-29,16.88,17.0,16.88,17.0,2000,2.62497329868587,2.64363424630686,2.62497329868587,2.64363424630686,12861.0832029801,0.0,1.0
1998-06-01,17.0,17.12,17.0,17.12,1280,2.64363424630686,2.66229519392785,2.64363424630686,2.66229519392785,8231.09324990724,0.0,1.0
1998-06-02,17.0,17.0,17.0,17.0,0,2.64363424630686,2.64363424630686,2.64363424630686,2.64363424630686,0,0.0,1.0
1998-06-03,16.88,16.88,16.75,16.88,1280,2.62497329868587,2.62497329868587,2.60475727209646,2.62497329868587,8231.09324990724,0.0,1.0
1998-06-04,16.75,16.88,16.63,16.63,1680,2.60475727209646,2.62497329868587,2.58609632447547,2.58609632447547,10803.3098905033,0.0,1.0
1998-06-05,16.75,16.75,16.75,16.75,1080,2.60475727209646,2.60475727209646,2.60475727209646,2.60475727209646,6944.98492960925,0.0,1.0
1998-06-08,16.88,16.88,16.88,16.88,1080,2.62497329868587,2.62497329868587,2.62497329868587,2.62497329868587,6944.98492960923,0.0,1.0
1998-06-09,17.12,17.12,16.88,16.88,6680,2.66229519392785,2.66229519392785,2.62497329868587,2.62497329868587,42956.0178979534,0.0,1.0
1998-06-10,17.0,17.0,17.0,17.0,200,2.64363424630686,2.64363424630686,2.64363424630686,2.64363424630686,1286.10832029801,0.0,1.0
1998-06-11,16.75,16.75,16.75,16.75,2000,2.60475727209646,2.60475727209646,2.60475727209646,2.60475727209646,12861.0832029801,0.0,1.0
1998-06-12,16.75,16.75,16.75,16.75,0,2.60475727209646,2.60475727209646,2.60475727209646,2.60475727209646,0,0.0,1.0
1998-06-15,16.75,16.75,16.75,16.75,0,2.60475727209646,2.60475727209646,2.60475727209646,2.60475727209646,0,0.0,1.0
1998-06-16,16.63,16.63,16.5,16.5,680,2.58609632447547,2.58609632447547,2.56588029788607,2.56588029788607,4372.76828901323,0.0,1.0
1998-06-17,16.5,16.75,16.5,16.75,1000,2.56588029788607,2.60475727209646,2.56588029788607,2.60475727209646,6430.54160149003,0.0,1.0
1998-06-18,17.0,17.0,16.63,16.63,4600,2.64363424630686,2.64363424630686,2.58609632447547,2.58609632447547,29580.4913668541,0.0,1.0
1998-06-19,16.63,16.75,16.63,16.75,2000,2.58609632447547,2.60475727209646,2.58609632447547,2.60475727209646,12861.0832029801,0.0,1.0
1998-06-22,16.38,16.38,16.25,16.25,1080,2.54721935026508,2.54721935026508,2.52700332367567,2.52700332367567,6944.98492960923,0.0,1.0
1998-06-23,16.25,16.25,16.0,16.12,1680,2.52700332367567,2.52700332367567,2.48812634946528,2.50678729708627,10803.3098905033,0.0,1.0
1998-06-24,16.12,16.12,16.12,16.12,80,2.50678729708627,2.50678729708627,2.50678729708627,2.50678729708627,514.443328119202,0.0,1.0
1998-06-25,16.12,16.12,16.12,16.12,0,2.50678729708627,2.50678729708627,2.50678729708627,2.50678729708627,0,0.0,1.0
1998-06-26,16.12,16.12,16.12,16.12,0,2.50678729708627,2.50678729708627,2.50678729708627,2.50678729708627,0,0.0,1.0
1998-06-29,16.5,16.5,16.38,16.38,2280,2.56588029788607,2.56588029788607,2.54721935026508,2.54721935026508,14661.6348513973,0.0,1.0
1998-06-30,16.25,16.5,16.25,16.5,1080,2.52700332367567,2.56588029788607,2.52700332367567,2.56588029788607,6944.98492960925,0.0,1.0
1998-07-01,16.63,16.63,16.5,16.5,400,2.58609632447547,2.58609632447547,2.56588029788607,2.56588029788607,2572.21664059602,0.0,1.0
1998-07-02,17.0,17.0,16.88,16.88,1400,2.64363424630686,2.64363424630686,2.62497329868587,2.62497329868587,9002.75824208604,0.0,1.0
1998-07-06,17.0,17.0,17.0,17.0,5200,2.64363424630686,2.64363424630686,2.64363424630686,2.64363424630686,33438.8163277482,0.0,1.0
1998-07-07,16.63,16.75,16.63,16.75,7480,2.58609632447547,2.60475727209646,2.58609632447547,2.60475727209646,48100.4511791455,0.0,1.0
1998-07-08,16.88,16.88,16.63,16.63,400,2.62497329868587,2.62497329868587,2.58609632447547,2.58609632447547,2572.21664059601,0.0,1.0
1998-07-09,16.88,16.88,16.88,16.88,0,2.62497329868587,2.62497329868587,2.62497329868587,2.62497329868587,0,0.0,1.0
1998-07-10,16.88,16.88,16.88,16.88,0,2.62497329868587,2.62497329868587,2.62497329868587,2.62497329868587,0,0.0,1.0
1998-07-13,16.63,16.88,16.63,16.63,1200,2.58609632447547,2.62497329868587,2.58609632447547,2.58609632447547,7716.64992178805,0.0,1.0
1998-07-14,16.63,16.75,16.5,16.5,880,2.58609632447547,2.60475727209646,2.56588029788607,2.56588029788607,5658.87660931124,0.0,1.0
1998-07-15,16.88,16.88,16.88,16.88,2000,2.62497329868587,2.62497329868587,2.62497329868587,2.62497329868587,12861.0832029801,0.0,1.0
1998-07-16,16.88,16.88,16.88,16.88,0,2.62497329868587,2.62497329868587,2.62497329868587,2.62497329868587,0,0.0,1.0
1998-07-17,16.88,16.88,16.88,16.88,0,2.62497329868587,2.62497329868587,2.62497329868587,2.62497329868587,0,0.0,1.0
1998-07-20,16.94,17.75,16.63,17.0,16000,2.63430377249636,2.76026516893804,2.58609632447547,2.64363424630686,102888.665623841,0.0,1.0
1998-07-21,16.81,16.94,16.81,16.94,6480,2.61408774590696,2.63430377249636,2.61408774590696,2.63430377249636,41669.9095776554,0.0,1.0
1998-07-22,16.81,16.81,16.81,16.81,0,2.61408774590696,2.61408774590696,2.61408774590696,2.61408774590696,0,0.0,1.0
1998-07-23,16.38,16.94,16.38,16.94,5200,2.54721935026508,2.63430377249636,2.54721935026508,2.63430377249636,33438.8163277481,0.0,1.0
1998-07-24,16.38,16.38,16.25,16.25,9880,2.54721935026508,2.54721935026508,2.52700332367567,2.52700332367567,63533.7510227215,0.0,1.0
1998-07-27,16.12,16.25,16.12,16.25,600,2.50678729708627,2.52700332367567,2.50678729708627,2.52700332367567,3858.32496089402,0.0,1.0
1998-07-28,16.0,16.12,16.0,16.12,600,2.48812634946528,2.50678729708627,2.48812634946528,2.50678729708627,3858.32496089402,0.0,1.0
1998-07-29,16.0,16.0,16.0,16.0,1280,2.48812634946528,2.48812634946528,2.48812634946528,2.48812634946528,8231.09324990724,0.0,1.0
1998-07-30,16.0,16.0,16.0,16.0,0,2.48812634946528,2.48812634946528,2.48812634946528,2.48812634946528,0,0.0,1.0
1998-07-31,16.12,16.12,16.12,16.12,480,2.50678729708627,2.50678729708627,2.50678729708627,2.50678729708627,3086.65996871521,0.0,1.0
1998-08-03,16.12,16.12,16.12,16.12,0,2.50678729708627,2.50678729708627,2.50678729708627,2.50678729708627,0,0.0,1.0
1998-08-04,15.75,15.87,15.75,15.87,3680,2.44924937525488,2.46791032287587,2.44924937525488,2.46791032287587,23664.3930934834,0.0,1.0
1998-08-05,15.0,15.5,15.0,15.5,5000,2.3326184526237,2.41037240104449,2.3326184526237,2.41037240104449,32152.7080074501,0.0,1.0
1998-08-06,15.25,15.38,15.13,15.13,4680,2.37149542683409,2.3917114534235,2.3528344792131,2.3528344792131,30094.9346949734,0.0,1.0
1998-08-07,15.25,15.25,15.25,15.25,0,2.37149542683409,2.37149542683409,2.37149542683409,2.37149542683409,0,0.0,1.0
1998-08-10,15.0,15.0,15.0,15.0,800,2.3326184526237,2.3326184526237,2.3326184526237,2.3326184526237,5144.43328119202,0.0,1.0
1998-08-11,14.38,14.75,14.38,14.75,2480,2.23620355658192,2.2937414784133,2.23620355658192,2.2937414784133,15947.7431716953,0.0,1.0
1998-08-12,14.13,14.25,14.13,14.25,3000,2.19732658237152,2.21598752999251,2.19732658237152,2.21598752999251,19291.6248044701,0.0,1.0
1998-08-13,14.13,14.13,14.13,14.13,0,2.19732658237152,2.19732658237152,2.19732658237152,2.19732658237152,0,0.0,1.0
1998-08-14,14.13,14.13,14.13,14.13,0,2.19732658237152,2.19732658237152,2.19732658237152,2.19732658237152,0,0.0,1.0
1998-08-17,14.13,14.13,14.13,14.13,0,2.19732658237152,2.19732658237152,2.19732658237152,2.19732658237152,0,0.0,1.0
1998-08-18,14.0,14.0,14.0,14.0,600,2.17711055578212,2.17711055578212,2.17711055578212,2.17711055578212,3858.32496089402,0.0,1.0
1998-08-19,14.0,14.0,14.0,14.0,0,2.17711055578212,2.17711055578212,2.17711055578212,2.17711055578212,0,0.0,1.0
1998-08-20,14.0,14.0,14.0,14.0,0,2.17711055578212,2.17711055578212,2.17711055578212,2.17711055578212,0,0.0,1.0
1998-08-21,13.75,13.75,13.75,13.75,6000,2.13823358157172,2.13823358157172,2.13823358157172,2.13823358157172,38583.2496089403,0.0,1.0
1998-08-24,13.5,13.5,13.5,13.5,4480,2.09935660736133,2.09935660736133,2.09935660736133,2.09935660736133,28808.8263746753,0.0,1.0
1998-08-25,13.0,13.25,13.0,13.25,8000,2.02160265894054,2.06047963315093,2.02160265894054,2.06047963315093,51444.3328119202,0.0,1.0
1998-08-26,12.75,12.75,12.75,12.75,1200,1.98272568473014,1.98272568473014,1.98272568473014,1.98272568473014,7716.64992178805,0.0,1.0
1998-08-27,12.56,12.75,12.5,12.75,680,1.95317918433024,1.98272568473014,1.94384871051975,1.98272568473014,4372.76828901323,0.0,1.0
1998-08-28,12.37,12.37,12.37,12.37,400,1.92363268393034,1.92363268393034,1.92363268393034,1.92363268393034,2572.21664059602,0.0,1.0
1998-08-31,12.63,12.63,12.37,12.37,1200,1.96406473710915,1.96406473710915,1.92363268393034,1.92363268393034,7716.64992178806,0.0,1.0
1998-09-01,12.5,12.63,12.25,12.5,1200,1.94384871051975,1.96406473710915,1.90497173630935,1.94384871051975,7716.64992178803,0.0,1.0
1998-09-02,12.5,12.5,12.5,12.5,0,1.94384871051975,1.94384871051975,1.94384871051975,1.94384871051975,0,0.0,1.0
1998-09-03,12.5,12.5,12.5,12.5,0,1.94384871051975,1.94384871051975,1.94384871051975,1.94384871051975,0,0.0,1.0
1998-09-04,12.5,12.5,12.5,12.5,0,1.94384871051975,1.94384871051975,1.94384871051975,1.94384871051975,0,0.0,1.0
1998-09-08,12.63,12.63,12.25,12.5,1400,1.96406473710915,1.96406473710915,1.90497173630935,1.94384871051975,9002.75824208607,0.0,1.0
1998-09-09,12.63,12.63,12.63,12.63,0,1.96406473710915,1.96406473710915,1.96406473710915,1.96406473710915,0,0.0,1.0
1998-09-10,12.63,12.63,12.63,12.63,0,1.96406473710915,1.96406473710915,1.96406473710915,1.96406473710915,0,0.0,1.0
1998-09-11,12.63,12.63,12.63,12.63,0,1.96406473710915,1.96406473710915,1.96406473710915,1.96406473710915,0,0.0,1.0
1998-09-14,12.75,12.88,12.75,12.75,1280,1.98272568473014,2.00294171131955,1.98272568473014,1.98272568473014,8231.09324990726,0.0,1.0
1998-09-15,13.0,13.0,12.75,13.0,8600,2.02160265894054,2.02160265894054,1.98272568473014,2.02160265894054,55302.6577728142,0.0,1.0
1998-09-16,13.25,13.25,13.12,13.12,800,2.06047963315093,2.06047963315093,2.04026360656153,2.04026360656153,5144.43328119204,0.0,1.0
1998-09-17,13.0,13.0,13.0,13.0,400,2.02160265894054,2.02160265894054,2.02160265894054,2.02160265894054,2572.21664059601,0.0,1.0
1998-09-18,13.0,13.0,13.0,13.0,0,2.02160265894054,2.02160265894054,2.02160265894054,2.02160265894054,0,0.0,1.0
1998-09-21,12.81,12.81,12.81,12.81,80,1.99205615854064,1.99205615854064,1.99205615854064,1.99205615854064,514.443328119202,0.0,1.0
1998-09-22,12.31,12.69,12.31,12.69,880,1.91430221011985,1.97339521091965,1.91430221011985,1.97339521091965,5658.87660931122,0.0,1.0
1998-09-23,12.31,12.31,12.19,12.19,600,1.91430221011985,1.91430221011985,1.89564126249886,1.89564126249886,3858.32496089402,0.0,1.0
1998-09-24,12.0,12.19,12.0,12.06,1000,1.86609476209896,1.89564126249886,1.86609476209896,1.87542523590945,6430.54160149003,0.0,1.0
1998-09-25,12.0,12.0,12.0,12.0,1600,1.86609476209896,1.86609476209896,1.86609476209896,1.86609476209896,10288.866562384,0.0,1.0
1998-09-28,11.5,11.75,11.5,11.75,1080,1.78834081367817,1.82721778788856,1.78834081367817,1.82721778788856,6944.98492960923,0.0,1.0
1998-09-29,11.25,11.5,11.25,11.5,1280,1.74946383946777,1.78834081367817,1.74946383946777,1.78834081367817,8231.09324990726,0.0,1.0
1998-09-30,11.25,11.25,11.0,11.0,1000,1.74946383946777,1.74946383946777,1.71058686525738,1.71058686525738,6430.54160149005,0.0,1.0
1998-10-01,11.12,11.12,11.12,11.12,80,1.72924781287837,1.72924781287837,1.72924781287837,1.72924781287837,514.443328119202,0.0,1.0
1998-10-02,11.0,11.12,10.87,11.12,3080,1.71058686525738,1.72924781287837,1.69037083866797,1.72924781287837,19806.0681325893,0.0,1.0
1998-10-05,9.75,10.75,9.75,10.75,5600,1.5162019942054,1.67170989104698,1.5162019942054,1.67170989104698,36011.0329683443,0.0,1.0
1998-10-06,9.62,10.0,9.5,10.0,6680,1.495985967616,1.5550789684158,1.47732501999501,1.5550789684158,42956.0178979534,0.0,1.0
1998-10-07,10.0,10.0,9.75,9.75,3200,1.5550789684158,1.5550789684158,1.5162019942054,1.5162019942054,20577.7331247681,0.0,1.0
1998-10-08,9.75,9.75,9.75,9.75,600,1.5162019942054,1.5162019942054,1.5162019942054,1.5162019942054,3858.32496089403,0.0,1.0
1998-10-09,9.75,9.75,9.75,9.75,1480,1.5162019942054,1.5162019942054,1.5162019942054,1.5162019942054,9517.20157020527,0.0,1.0
1998-10-12,9.38,9.62,9.38,9.62,1000,1.45866407237402,1.495985967616,1.45866407237402,1.495985967616,6430.54160149003,0.0,1.0
1998-10-13,8.87,9.25,8.5,9.13,8000,1.37935504498481,1.43844804578461,1.32181712315343,1.41978709816362,51444.3328119204,0.0,1.0
1998-10-14,9.38,9.38,9.0,9.0,3600,1.45866407237402,1.45866407237402,1.39957107157422,1.39957107157422,23149.9497653641,0.0,1.0
1998-10-15,9.25,9.25,9.0,9.13,2880,1.43844804578461,1.43844804578461,1.39957107157422,1.41978709816362,18519.9598122913,0.0,1.0
1998-10-16,9.38,9.38,9.38,9.38,400,1.45866407237402,1.45866407237402,1.45866407237402,1.45866407237402,2572.21664059601,0.0,1.0
1998-10-19,9.5,9.5,9.5,9.5,1000,1.47732501999501,1.47732501999501,1.47732501999501,1.47732501999501,6430.54160149003,0.0,1.0
1998-10-20,9.5,9.62,9.38,9.62,2080,1.47732501999501,1.495985967616,1.45866407237402,1.495985967616,13375.5265310993,0.0,1.0
1998-10-21,8.75,9.75,8.5,9.62,12080,1.36069409736382,1.5162019942054,1.32181712315343,1.495985967616,77680.9425459998,0.0,1.0
1998-10-22,7.5,8.5,7.0,8.5,96080,1.16630922631185,1.32181712315343,1.08855527789106,1.32181712315343,617846.437071162,0.0,1.0
1998-10-23,8.5,8.5,7.5,7.5,15000,1.32181712315343,1.32181712315343,1.16630922631185,1.16630922631185,96458.1240223504,0.0,1.0
1998-10-26,8.19,8.31,8.12,8.25,8400,1.27360967513254,1.29227062275353,1.26272412235363,1.28294014894303,54016.5494525162,0.0,1.0
1998-10-27,8.06,8.25,8.0,8.25,5680,1.25339364854313,1.28294014894303,1.24406317473264,1.28294014894303,36525.4762964635,0.0,1.0
1998-10-28,8.12,8.12,8.12,8.12,2000,1.26272412235363,1.26272412235363,1.26272412235363,1.26272412235363,12861.0832029801,0.0,1.0
1998-10-29,8.12,8.25,8.12,8.25,2400,1.26272412235363,1.28294014894303,1.26272412235363,1.28294014894303,15433.2998435761,0.0,1.0
1998-10-30,8.0,8.0,7.75,8.0,5400,1.24406317473264,1.24406317473264,1.20518620052224,1.24406317473264,34724.9246480462,0.0,1.0
1998-11-02,8.0,8.37,7.88,8.25,2280,1.24406317473264,1.30160109656402,1.22540222711165,1.28294014894303,14661.6348513973,0.0,1.0
1998-11-03,8.0,8.0,8.0,8.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1998-11-04,8.37,8.37,8.0,8.0,4000,1.30160109656402,1.30160109656402,1.24406317473264,1.24406317473264,25722.1664059602,0.0,1.0
1998-11-05,9.25,9.38,8.5,8.5,6600,1.43844804578461,1.45866407237402,1.32181712315343,1.32181712315343,42441.5745698343,0.0,1.0
1998-11-06,9.0,9.62,9.0,9.13,7800,1.39957107157422,1.495985967616,1.39957107157422,1.41978709816362,50158.2244916222,0.0,1.0
1998-11-09,8.63,8.75,8.63,8.75,2280,1.34203314974283,1.36069409736382,1.34203314974283,1.36069409736382,14661.6348513973,0.0,1.0
1998-11-10,8.37,8.5,8.37,8.5,2000,1.30160109656402,1.32181712315343,1.30160109656402,1.32181712315343,12861.0832029801,0.0,1.0
1998-11-11,8.12,8.12,8.12,8.12,1000,1.26272412235363,1.26272412235363,1.26272412235363,1.26272412235363,6430.54160149003,0.0,1.0
1998-11-12,8.25,8.25,8.25,8.25,1000,1.28294014894303,1.28294014894303,1.28294014894303,1.28294014894303,6430.54160149005,0.0,1.0
1998-11-13,8.0,8.25,8.0,8.12,1600,1.24406317473264,1.28294014894303,1.24406317473264,1.26272412235363,10288.866562384,0.0,1.0
1998-11-16,8.75,8.75,8.37,8.37,800,1.36069409736382,1.36069409736382,1.30160109656402,1.30160109656402,5144.43328119204,0.0,1.0
1998-11-17,8.44,8.5,8.44,8.5,3000,1.31248664934293,1.32181712315343,1.31248664934293,1.32181712315343,19291.6248044702,0.0,1.0
1998-11-18,8.69,8.69,8.63,8.63,480,1.35136362355333,1.35136362355333,1.34203314974283,1.34203314974283,3086.65996871521,0.0,1.0
1998-11-19,8.63,8.81,8.63,8.81,600,1.34203314974283,1.37002457117432,1.34203314974283,1.37002457117432,3858.32496089403,0.0,1.0
1998-11-20,8.63,8.63,8.63,8.63,0,1.34203314974283,1.34203314974283,1.34203314974283,1.34203314974283,0,0.0,1.0
1998-11-23,8.5,8.5,8.5,8.5,200,1.32181712315343,1.32181712315343,1.32181712315343,1.32181712315343,1286.10832029801,0.0,1.0
1998-11-24,8.5,8.5,8.5,8.5,200,1.32181712315343,1.32181712315343,1.32181712315343,1.32181712315343,1286.10832029801,0.0,1.0
1998-11-25,8.5,8.5,8.5,8.5,0,1.32181712315343,1.32181712315343,1.32181712315343,1.32181712315343,0,0.0,1.0
1998-11-27,8.5,8.5,8.5,8.5,0,1.32181712315343,1.32181712315343,1.32181712315343,1.32181712315343,0,0.0,1.0
1998-11-30,8.0,8.25,8.0,8.25,3480,1.24406317473264,1.28294014894303,1.24406317473264,1.28294014894303,22378.2847731853,0.0,1.0
1998-12-01,8.0,8.0,8.0,8.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1998-12-02,8.0,8.0,8.0,8.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1998-12-03,7.88,8.0,7.88,8.0,3000,1.22540222711165,1.24406317473264,1.22540222711165,1.24406317473264,19291.6248044701,0.0,1.0
1998-12-04,8.12,8.12,7.88,7.88,3280,1.26272412235363,1.26272412235363,1.22540222711165,1.22540222711165,21092.1764528873,0.0,1.0
1998-12-07,7.94,7.94,7.56,7.88,5080,1.23473270092214,1.23473270092214,1.17563970012234,1.22540222711165,32667.1513355695,0.0,1.0
1998-12-08,7.75,8.0,7.5,7.69,7680,1.20518620052224,1.24406317473264,1.16630922631185,1.19585572671175,49386.5594994436,0.0,1.0
1998-12-09,7.62,7.62,7.62,7.62,480,1.18497017393284,1.18497017393284,1.18497017393284,1.18497017393284,3086.65996871521,0.0,1.0
1998-12-10,7.5,7.62,7.25,7.5,2600,1.16630922631185,1.18497017393284,1.12743225210145,1.16630922631185,16719.4081638741,0.0,1.0
1998-12-11,7.5,7.5,7.5,7.5,0,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,0,0.0,1.0
1998-12-14,7.25,7.38,7.0,7.25,3680,1.12743225210145,1.14764827869086,1.08855527789106,1.12743225210145,23664.3930934834,0.0,1.0
1998-12-15,7.38,7.38,7.0,7.0,8280,1.14764827869086,1.14764827869086,1.08855527789106,1.08855527789106,53244.8844603375,0.0,1.0
1998-12-16,7.0,7.12,6.75,7.12,13280,1.08855527789106,1.10721622551205,1.04967830368066,1.10721622551205,85397.5924677876,0.0,1.0
1998-12-17,7.0,7.25,7.0,7.0,22600,1.08855527789106,1.12743225210145,1.08855527789106,1.08855527789106,145330.240193675,0.0,1.0
1998-12-18,7.38,7.5,7.12,7.25,5000,1.14764827869086,1.16630922631185,1.10721622551205,1.12743225210145,32152.7080074502,0.0,1.0
1998-12-21,7.62,7.62,7.25,7.25,3200,1.18497017393284,1.18497017393284,1.12743225210145,1.12743225210145,20577.7331247681,0.0,1.0
1998-12-22,7.5,7.75,7.38,7.5,10480,1.16630922631185,1.20518620052224,1.14764827869086,1.16630922631185,67392.0759836155,0.0,1.0
1998-12-23,7.62,7.62,7.25,7.5,21800,1.18497017393284,1.18497017393284,1.12743225210145,1.16630922631185,140185.806912483,0.0,1.0
1998-12-24,7.75,7.75,7.62,7.62,4280,1.20518620052224,1.20518620052224,1.18497017393284,1.18497017393284,27522.7180543774,0.0,1.0
1998-12-28,7.5,7.5,7.5,7.5,5400,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,34724.9246480462,0.0,1.0
1998-12-29,8.37,8.37,7.62,7.62,3800,1.30160109656402,1.30160109656402,1.18497017393284,1.18497017393284,24436.0580856622,0.0,1.0
1998-12-30,8.0,8.12,8.0,8.12,1800,1.24406317473264,1.26272412235363,1.24406317473264,1.26272412235363,11574.9748826821,0.0,1.0
1998-12-31,7.75,8.25,7.5,8.25,23480,1.20518620052224,1.28294014894303,1.16630922631185,1.28294014894303,150989.116802986,0.0,1.0
1999-01-04,7.69,8.0,7.44,8.0,8680,1.19585572671175,1.24406317473264,1.15697875250135,1.24406317473264,55817.1011009335,0.0,1.0
1999-01-05,8.0,8.25,7.5,7.62,7600,1.24406317473264,1.28294014894303,1.16630922631185,1.18497017393284,48872.1161713242,0.0,1.0
1999-01-06,8.25,8.5,8.25,8.25,2000,1.28294014894303,1.32181712315343,1.28294014894303,1.28294014894303,12861.0832029801,0.0,1.0
1999-01-07,9.25,9.38,8.5,8.5,11600,1.43844804578461,1.45866407237402,1.32181712315343,1.32181712315343,74594.2825772846,0.0,1.0
1999-01-08,9.62,9.88,9.38,9.38,3480,1.495985967616,1.53641802079481,1.45866407237402,1.45866407237402,22378.2847731853,0.0,1.0
1999-01-11,9.94,9.94,9.75,9.75,3400,1.5457484946053,1.5457484946053,1.5162019942054,1.5162019942054,21863.8414450662,0.0,1.0
1999-01-12,9.75,10.25,9.62,10.25,7880,1.5162019942054,1.59395594262619,1.495985967616,1.59395594262619,50672.6678197416,0.0,1.0
1999-01-13,9.62,9.62,9.62,9.62,200,1.495985967616,1.495985967616,1.495985967616,1.495985967616,1286.10832029801,0.0,1.0
1999-01-14,9.38,9.69,9.13,9.62,4280,1.45866407237402,1.50687152039491,1.41978709816362,1.495985967616,27522.7180543773,0.0,1.0
1999-01-15,9.38,9.38,9.38,9.38,2400,1.45866407237402,1.45866407237402,1.45866407237402,1.45866407237402,15433.2998435761,0.0,1.0
1999-01-19,8.87,9.13,8.87,9.13,5480,1.37935504498481,1.41978709816362,1.37935504498481,1.41978709816362,35239.3679761655,0.0,1.0
1999-01-20,8.63,8.87,8.63,8.87,3000,1.34203314974283,1.37935504498481,1.34203314974283,1.37935504498481,19291.6248044702,0.0,1.0
1999-01-21,8.63,8.63,8.63,8.63,0,1.34203314974283,1.34203314974283,1.34203314974283,1.34203314974283,0,0.0,1.0
1999-01-22,8.63,8.75,8.5,8.63,23600,1.34203314974283,1.36069409736382,1.32181712315343,1.34203314974283,151760.781795165,0.0,1.0
1999-01-25,8.63,8.63,8.25,8.25,7280,1.34203314974283,1.34203314974283,1.28294014894303,1.28294014894303,46814.3428588476,0.0,1.0
1999-01-26,8.25,8.37,8.25,8.37,6000,1.28294014894303,1.30160109656402,1.28294014894303,1.30160109656402,38583.2496089403,0.0,1.0
1999-01-27,8.25,8.25,8.25,8.25,0,1.28294014894303,1.28294014894303,1.28294014894303,1.28294014894303,0,0.0,1.0
1999-01-28,9.25,9.38,8.5,8.5,13000,1.43844804578461,1.45866407237402,1.32181712315343,1.32181712315343,83597.0408193707,0.0,1.0
1999-01-29,9.38,9.38,9.0,9.25,12400,1.45866407237402,1.45866407237402,1.39957107157422,1.43844804578461,79738.7158584764,0.0,1.0
1999-02-01,10.62,11.12,9.38,9.62,25600,1.65149386445758,1.72924781287837,1.45866407237402,1.495985967616,164621.864998145,0.0,1.0
1999-02-02,10.13,10.56,10.13,10.56,10080,1.5752949950052,1.64216339064708,1.5752949950052,1.64216339064708,64819.8593430197,0.0,1.0
1999-02-03,10.0,10.25,10.0,10.25,7880,1.5550789684158,1.59395594262619,1.5550789684158,1.59395594262619,50672.6678197414,0.0,1.0
1999-02-04,10.0,10.0,10.0,10.0,0,1.5550789684158,1.5550789684158,1.5550789684158,1.5550789684158,0,0.0,1.0
1999-02-05,10.0,10.25,10.0,10.25,4480,1.5550789684158,1.59395594262619,1.5550789684158,1.59395594262619,28808.8263746753,0.0,1.0
1999-02-08,9.88,10.0,9.62,9.88,4880,1.53641802079481,1.5550789684158,1.495985967616,1.53641802079481,31381.0430152714,0.0,1.0
1999-02-09,9.75,9.75,9.75,9.75,800,1.5162019942054,1.5162019942054,1.5162019942054,1.5162019942054,5144.43328119204,0.0,1.0
1999-02-10,9.62,9.88,9.62,9.88,400,1.495985967616,1.53641802079481,1.495985967616,1.53641802079481,2572.21664059601,0.0,1.0
1999-02-11,9.62,9.62,9.62,9.62,0,1.495985967616,1.495985967616,1.495985967616,1.495985967616,0,0.0,1.0
1999-02-12,9.75,9.75,9.75,9.75,2280,1.5162019942054,1.5162019942054,1.5162019942054,1.5162019942054,14661.6348513973,0.0,1.0
1999-02-16,10.0,10.13,10.0,10.0,5400,1.5550789684158,1.5752949950052,1.5550789684158,1.5550789684158,34724.9246480462,0.0,1.0
1999-02-17,10.0,10.0,10.0,10.0,0,1.5550789684158,1.5550789684158,1.5550789684158,1.5550789684158,0,0.0,1.0
1999-02-18,9.94,9.94,9.88,9.88,5000,1.5457484946053,1.5457484946053,1.53641802079481,1.53641802079481,32152.7080074502,0.0,1.0
1999-02-19,9.88,9.88,9.75,9.81,3280,1.53641802079481,1.53641802079481,1.5162019942054,1.5255324680159,21092.1764528873,0.0,1.0
1999-02-22,9.88,9.88,9.88,9.88,39200,1.53641802079481,1.53641802079481,1.53641802079481,1.53641802079481,252077.230778409,0.0,1.0
1999-02-23,9.75,9.88,9.5,9.88,5800,1.5162019942054,1.53641802079481,1.47732501999501,1.53641802079481,37297.1412886423,0.0,1.0
1999-02-24,9.75,9.75,9.75,9.75,0,1.5162019942054,1.5162019942054,1.5162019942054,1.5162019942054,0,0.0,1.0
1999-02-25,9.13,9.5,9.0,9.5,5280,1.41978709816362,1.47732501999501,1.39957107157422,1.47732501999501,33953.2596558675,0.0,1.0
1999-02-26,9.0,9.38,9.0,9.0,8680,1.39957107157422,1.45866407237402,1.39957107157422,1.39957107157422,55817.1011009334,0.0,1.0
1999-03-01,9.0,9.0,9.0,9.0,0,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,0,0.0,1.0
1999-03-02,8.75,9.0,8.75,9.0,800,1.36069409736382,1.39957107157422,1.36069409736382,1.39957107157422,5144.43328119204,0.0,1.0
1999-03-03,8.56,8.56,8.56,8.56,4200,1.33114759696392,1.33114759696392,1.33114759696392,1.33114759696392,27008.2747262582,0.0,1.0
1999-03-04,7.88,8.5,6.5,8.5,37080,1.22540222711165,1.32181712315343,1.01080132947027,1.32181712315343,238444.48258325,0.0,1.0
1999-03-05,8.12,8.12,7.62,7.88,5400,1.26272412235363,1.26272412235363,1.18497017393284,1.22540222711165,34724.9246480461,0.0,1.0
1999-03-08,8.37,8.37,8.25,8.25,1680,1.30160109656402,1.30160109656402,1.28294014894303,1.28294014894303,10803.3098905033,0.0,1.0
1999-03-09,8.12,8.12,8.12,8.12,680,1.26272412235363,1.26272412235363,1.26272412235363,1.26272412235363,4372.76828901322,0.0,1.0
1999-03-10,8.12,8.12,8.12,8.12,0,1.26272412235363,1.26272412235363,1.26272412235363,1.26272412235363,0,0.0,1.0
1999-03-11,8.12,8.12,8.12,8.12,0,1.26272412235363,1.26272412235363,1.26272412235363,1.26272412235363,0,0.0,1.0
1999-03-12,7.88,8.12,7.88,8.12,2280,1.22540222711165,1.26272412235363,1.22540222711165,1.26272412235363,14661.6348513973,0.0,1.0
1999-03-15,7.88,8.12,7.88,8.12,2000,1.22540222711165,1.26272412235363,1.22540222711165,1.26272412235363,12861.0832029801,0.0,1.0
1999-03-16,7.88,7.88,7.88,7.88,2000,1.22540222711165,1.22540222711165,1.22540222711165,1.22540222711165,12861.0832029801,0.0,1.0
1999-03-17,8.12,8.12,8.12,8.12,400,1.26272412235363,1.26272412235363,1.26272412235363,1.26272412235363,2572.21664059601,0.0,1.0
1999-03-18,8.0,8.25,8.0,8.25,600,1.24406317473264,1.28294014894303,1.24406317473264,1.28294014894303,3858.32496089402,0.0,1.0
1999-03-19,8.0,8.0,8.0,8.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1999-03-22,8.0,8.0,8.0,8.0,1080,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,6944.98492960923,0.0,1.0
1999-03-23,8.0,8.0,8.0,8.0,2480,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,15947.7431716953,0.0,1.0
1999-03-24,8.0,8.0,8.0,8.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1999-03-25,8.25,8.25,8.25,8.25,80,1.28294014894303,1.28294014894303,1.28294014894303,1.28294014894303,514.443328119204,0.0,1.0
1999-03-26,8.0,8.0,8.0,8.0,1480,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,9517.20157020524,0.0,1.0
1999-03-29,8.0,8.0,8.0,8.0,280,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,1800.55164841721,0.0,1.0
1999-03-30,8.0,8.0,8.0,8.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1999-03-31,8.0,8.0,8.0,8.0,1680,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,10803.3098905032,0.0,1.0
1999-04-01,7.88,7.88,7.88,7.88,480,1.22540222711165,1.22540222711165,1.22540222711165,1.22540222711165,3086.65996871521,0.0,1.0
1999-04-05,8.0,8.0,8.0,8.0,80,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,514.443328119202,0.0,1.0
1999-04-06,8.0,8.0,8.0,8.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1999-04-07,8.12,8.12,8.12,8.12,80,1.26272412235363,1.26272412235363,1.26272412235363,1.26272412235363,514.443328119202,0.0,1.0
1999-04-08,7.88,7.88,7.88,7.88,2800,1.22540222711165,1.22540222711165,1.22540222711165,1.22540222711165,18005.5164841721,0.0,1.0
1999-04-09,8.0,8.0,7.75,7.88,3480,1.24406317473264,1.24406317473264,1.20518620052224,1.22540222711165,22378.2847731853,0.0,1.0
1999-04-12,7.75,7.75,7.62,7.62,1200,1.20518620052224,1.20518620052224,1.18497017393284,1.18497017393284,7716.64992178807,0.0,1.0
1999-04-13,7.88,7.88,7.69,7.69,680,1.22540222711165,1.22540222711165,1.19585572671175,1.19585572671175,4372.76828901322,0.0,1.0
1999-04-14,7.88,7.88,7.88,7.88,0,1.22540222711165,1.22540222711165,1.22540222711165,1.22540222711165,0,0.0,1.0
1999-04-15,7.88,7.88,7.88,7.88,0,1.22540222711165,1.22540222711165,1.22540222711165,1.22540222711165,0,0.0,1.0
1999-04-16,7.75,7.75,7.75,7.75,3600,1.20518620052224,1.20518620052224,1.20518620052224,1.20518620052224,23149.9497653642,0.0,1.0
1999-04-19,7.75,7.81,7.75,7.81,2400,1.20518620052224,1.21451667433274,1.20518620052224,1.21451667433274,15433.2998435761,0.0,1.0
1999-04-20,8.12,8.12,7.81,7.81,5080,1.26272412235363,1.26272412235363,1.21451667433274,1.21451667433274,32667.1513355693,0.0,1.0
1999-04-21,8.25,8.25,8.25,8.25,200,1.28294014894303,1.28294014894303,1.28294014894303,1.28294014894303,1286.10832029801,0.0,1.0
1999-04-22,8.25,8.25,8.25,8.25,0,1.28294014894303,1.28294014894303,1.28294014894303,1.28294014894303,0,0.0,1.0
1999-04-23,8.25,8.25,8.25,8.25,0,1.28294014894303,1.28294014894303,1.28294014894303,1.28294014894303,0,0.0,1.0
1999-04-26,8.25,8.5,8.25,8.5,1400,1.28294014894303,1.32181712315343,1.28294014894303,1.32181712315343,9002.75824208607,0.0,1.0
1999-04-27,8.12,8.12,8.12,8.12,80,1.26272412235363,1.26272412235363,1.26272412235363,1.26272412235363,514.443328119202,0.0,1.0
1999-04-28,8.12,8.12,8.12,8.12,0,1.26272412235363,1.26272412235363,1.26272412235363,1.26272412235363,0,0.0,1.0
1999-04-29,8.37,8.37,8.37,8.37,2280,1.30160109656402,1.30160109656402,1.30160109656402,1.30160109656402,14661.6348513973,0.0,1.0
1999-04-30,8.37,8.37,8.12,8.25,1400,1.30160109656402,1.30160109656402,1.26272412235363,1.28294014894303,9002.75824208607,0.0,1.0
1999-05-03,8.5,8.5,8.37,8.5,1880,1.32181712315343,1.32181712315343,1.30160109656402,1.32181712315343,12089.4182108013,0.0,1.0
1999-05-04,8.5,8.5,8.5,8.5,0,1.32181712315343,1.32181712315343,1.32181712315343,1.32181712315343,0,0.0,1.0
1999-05-05,8.37,8.63,8.37,8.63,3200,1.30160109656402,1.34203314974283,1.30160109656402,1.34203314974283,20577.7331247682,0.0,1.0
1999-05-06,8.56,8.75,8.5,8.5,4480,1.33114759696392,1.36069409736382,1.32181712315343,1.32181712315343,28808.8263746754,0.0,1.0
1999-05-07,8.69,8.69,8.69,8.69,80,1.35136362355333,1.35136362355333,1.35136362355333,1.35136362355333,514.443328119202,0.0,1.0
1999-05-10,9.0,9.0,8.87,8.87,2400,1.39957107157422,1.39957107157422,1.37935504498481,1.37935504498481,15433.2998435761,0.0,1.0
1999-05-11,8.75,9.13,8.75,9.0,5680,1.36069409736382,1.41978709816362,1.36069409736382,1.39957107157422,36525.4762964635,0.0,1.0
1999-05-12,9.0,9.0,8.75,8.75,1600,1.39957107157422,1.39957107157422,1.36069409736382,1.36069409736382,10288.866562384,0.0,1.0
1999-05-13,9.0,9.0,9.0,9.0,1600,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,10288.866562384,0.0,1.0
1999-05-14,9.0,9.13,9.0,9.13,5400,1.39957107157422,1.41978709816362,1.39957107157422,1.41978709816362,34724.9246480462,0.0,1.0
1999-05-17,9.0,9.0,8.87,8.87,5480,1.39957107157422,1.39957107157422,1.37935504498481,1.37935504498481,35239.3679761654,0.0,1.0
1999-05-18,9.25,9.5,9.25,9.31,2600,1.43844804578461,1.47732501999501,1.43844804578461,1.44777851959511,16719.4081638741,0.0,1.0
1999-05-19,9.25,9.25,9.25,9.25,0,1.43844804578461,1.43844804578461,1.43844804578461,1.43844804578461,0,0.0,1.0
1999-05-20,9.25,9.25,9.25,9.25,0,1.43844804578461,1.43844804578461,1.43844804578461,1.43844804578461,0,0.0,1.0
1999-05-21,9.13,9.13,9.13,9.13,200,1.41978709816362,1.41978709816362,1.41978709816362,1.41978709816362,1286.10832029801,0.0,1.0
1999-05-24,9.13,9.13,9.13,9.13,0,1.41978709816362,1.41978709816362,1.41978709816362,1.41978709816362,0,0.0,1.0
1999-05-25,9.25,9.38,9.0,9.0,2600,1.43844804578461,1.45866407237402,1.39957107157422,1.39957107157422,16719.4081638741,0.0,1.0
1999-05-26,8.87,9.25,8.87,8.87,7880,1.37935504498481,1.43844804578461,1.37935504498481,1.37935504498481,50672.6678197416,0.0,1.0
1999-05-27,9.0,9.0,8.63,8.75,8600,1.39957107157422,1.39957107157422,1.34203314974283,1.36069409736382,55302.6577728142,0.0,1.0
1999-05-28,8.81,8.81,8.81,8.81,1480,1.37002457117432,1.37002457117432,1.37002457117432,1.37002457117432,9517.20157020524,0.0,1.0
1999-06-01,8.81,8.81,8.81,8.81,0,1.37002457117432,1.37002457117432,1.37002457117432,1.37002457117432,0,0.0,1.0
1999-06-02,9.0,9.0,8.87,8.94,400,1.39957107157422,1.39957107157422,1.37935504498481,1.39024059776372,2572.21664059601,0.0,1.0
1999-06-03,9.13,9.13,9.13,9.13,600,1.41978709816362,1.41978709816362,1.41978709816362,1.41978709816362,3858.32496089403,0.0,1.0
1999-06-04,8.87,9.0,8.87,9.0,400,1.37935504498481,1.39957107157422,1.37935504498481,1.39957107157422,2572.21664059602,0.0,1.0
1999-06-07,8.87,8.87,8.87,8.87,0,1.37935504498481,1.37935504498481,1.37935504498481,1.37935504498481,0,0.0,1.0
1999-06-08,9.0,9.0,9.0,9.0,2000,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,12861.0832029801,0.0,1.0
1999-06-09,9.0,9.0,9.0,9.0,600,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,3858.32496089402,0.0,1.0
1999-06-10,9.0,9.0,8.87,8.87,5400,1.39957107157422,1.39957107157422,1.37935504498481,1.37935504498481,34724.9246480462,0.0,1.0
1999-06-11,8.75,8.75,8.75,8.75,4280,1.36069409736382,1.36069409736382,1.36069409736382,1.36069409736382,27522.7180543774,0.0,1.0
1999-06-14,8.75,8.75,8.75,8.75,3680,1.36069409736382,1.36069409736382,1.36069409736382,1.36069409736382,23664.3930934834,0.0,1.0
1999-06-15,9.13,9.13,9.0,9.0,9480,1.41978709816362,1.41978709816362,1.39957107157422,1.39957107157422,60961.5343821257,0.0,1.0
1999-06-16,8.87,9.25,8.87,9.25,2400,1.37935504498481,1.43844804578461,1.37935504498481,1.43844804578461,15433.2998435761,0.0,1.0
1999-06-17,8.87,8.87,8.87,8.87,80,1.37935504498481,1.37935504498481,1.37935504498481,1.37935504498481,514.443328119204,0.0,1.0
1999-06-18,9.0,9.0,9.0,9.0,2600,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,16719.4081638741,0.0,1.0
1999-06-21,9.13,9.13,9.13,9.13,600,1.41978709816362,1.41978709816362,1.41978709816362,1.41978709816362,3858.32496089403,0.0,1.0
1999-06-22,9.0,9.0,9.0,9.0,280,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,1800.55164841721,0.0,1.0
1999-06-23,9.0,9.0,9.0,9.0,0,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,0,0.0,1.0
1999-06-24,8.87,8.87,8.87,8.87,200,1.37935504498481,1.37935504498481,1.37935504498481,1.37935504498481,1286.10832029801,0.0,1.0
1999-06-25,9.13,9.13,9.0,9.0,480,1.41978709816362,1.41978709816362,1.39957107157422,1.39957107157422,3086.65996871523,0.0,1.0
1999-06-28,9.0,9.0,8.87,9.0,2000,1.39957107157422,1.39957107157422,1.37935504498481,1.39957107157422,12861.0832029801,0.0,1.0
1999-06-29,9.19,9.25,9.13,9.25,3880,1.42911757197412,1.43844804578461,1.41978709816362,1.43844804578461,24950.5014137813,0.0,1.0
1999-06-30,9.25,9.25,9.25,9.25,1800,1.43844804578461,1.43844804578461,1.43844804578461,1.43844804578461,11574.9748826821,0.0,1.0
1999-07-01,9.13,9.25,9.13,9.25,1680,1.41978709816362,1.43844804578461,1.41978709816362,1.43844804578461,10803.3098905033,0.0,1.0
1999-07-02,9.13,9.31,9.13,9.31,1480,1.41978709816362,1.44777851959511,1.41978709816362,1.44777851959511,9517.20157020528,0.0,1.0
1999-07-06,9.31,9.31,9.0,9.0,4000,1.44777851959511,1.44777851959511,1.39957107157422,1.39957107157422,25722.1664059601,0.0,1.0
1999-07-07,9.19,9.19,9.19,9.19,2000,1.42911757197412,1.42911757197412,1.42911757197412,1.42911757197412,12861.0832029801,0.0,1.0
1999-07-08,9.38,9.38,9.38,9.38,1480,1.45866407237402,1.45866407237402,1.45866407237402,1.45866407237402,9517.20157020524,0.0,1.0
1999-07-09,9.38,9.38,9.38,9.38,0,1.45866407237402,1.45866407237402,1.45866407237402,1.45866407237402,0,0.0,1.0
1999-07-12,9.44,9.44,9.44,9.44,200,1.46799454618451,1.46799454618451,1.46799454618451,1.46799454618451,1286.10832029801,0.0,1.0
1999-07-13,9.44,9.44,9.44,9.44,0,1.46799454618451,1.46799454618451,1.46799454618451,1.46799454618451,0,0.0,1.0
1999-07-14,9.0,9.25,9.0,9.25,7480,1.39957107157422,1.43844804578461,1.39957107157422,1.43844804578461,48100.4511791454,0.0,1.0
1999-07-15,9.0,9.13,9.0,9.0,2000,1.39957107157422,1.41978709816362,1.39957107157422,1.39957107157422,12861.0832029801,0.0,1.0
1999-07-16,8.87,8.87,8.87,8.87,80,1.37935504498481,1.37935504498481,1.37935504498481,1.37935504498481,514.443328119204,0.0,1.0
1999-07-19,8.87,8.87,8.87,8.87,0,1.37935504498481,1.37935504498481,1.37935504498481,1.37935504498481,0,0.0,1.0
1999-07-20,8.87,8.87,8.87,8.87,0,1.37935504498481,1.37935504498481,1.37935504498481,1.37935504498481,0,0.0,1.0
1999-07-21,8.87,8.87,8.87,8.87,0,1.37935504498481,1.37935504498481,1.37935504498481,1.37935504498481,0,0.0,1.0
1999-07-22,8.87,8.87,8.87,8.87,0,1.37935504498481,1.37935504498481,1.37935504498481,1.37935504498481,0,0.0,1.0
1999-07-23,8.87,8.87,8.87,8.87,0,1.37935504498481,1.37935504498481,1.37935504498481,1.37935504498481,0,0.0,1.0
1999-07-26,8.87,8.87,8.87,8.87,0,1.37935504498481,1.37935504498481,1.37935504498481,1.37935504498481,0,0.0,1.0
1999-07-27,8.94,8.94,8.94,8.94,2600,1.39024059776372,1.39024059776372,1.39024059776372,1.39024059776372,16719.4081638741,0.0,1.0
1999-07-28,8.81,8.81,8.81,8.81,2800,1.37002457117432,1.37002457117432,1.37002457117432,1.37002457117432,18005.5164841721,0.0,1.0
1999-07-29,8.75,8.94,8.75,8.94,2200,1.36069409736382,1.39024059776372,1.36069409736382,1.39024059776372,14147.1915232781,0.0,1.0
1999-07-30,8.37,8.69,8.25,8.69,7400,1.30160109656402,1.35136362355333,1.28294014894303,1.35136362355333,47586.0078510264,0.0,1.0
1999-08-02,8.37,8.37,8.37,8.37,0,1.30160109656402,1.30160109656402,1.30160109656402,1.30160109656402,0,0.0,1.0
1999-08-03,8.37,8.37,8.37,8.37,0,1.30160109656402,1.30160109656402,1.30160109656402,1.30160109656402,0,0.0,1.0
1999-08-04,8.37,8.37,8.37,8.37,0,1.30160109656402,1.30160109656402,1.30160109656402,1.30160109656402,0,0.0,1.0
1999-08-05,8.12,8.12,8.12,8.12,1000,1.26272412235363,1.26272412235363,1.26272412235363,1.26272412235363,6430.54160149003,0.0,1.0
1999-08-06,7.75,8.0,7.75,8.0,2000,1.20518620052224,1.24406317473264,1.20518620052224,1.24406317473264,12861.0832029801,0.0,1.0
1999-08-09,8.25,8.37,8.0,8.0,4880,1.28294014894303,1.30160109656402,1.24406317473264,1.24406317473264,31381.0430152715,0.0,1.0
1999-08-10,8.25,8.37,8.25,8.37,1480,1.28294014894303,1.30160109656402,1.28294014894303,1.30160109656402,9517.20157020528,0.0,1.0
1999-08-11,8.25,8.25,8.25,8.25,0,1.28294014894303,1.28294014894303,1.28294014894303,1.28294014894303,0,0.0,1.0
1999-08-12,8.25,8.37,8.25,8.37,200,1.28294014894303,1.30160109656402,1.28294014894303,1.30160109656402,1286.10832029801,0.0,1.0
1999-08-13,8.0,8.0,8.0,8.0,1600,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,10288.866562384,0.0,1.0
1999-08-16,7.62,8.0,6.88,7.75,16800,1.18497017393284,1.24406317473264,1.06989433027007,1.20518620052224,108033.098905032,0.0,1.0
1999-08-17,8.12,8.12,7.75,7.75,2280,1.26272412235363,1.26272412235363,1.20518620052224,1.20518620052224,14661.6348513973,0.0,1.0
1999-08-18,8.12,8.12,8.12,8.12,0,1.26272412235363,1.26272412235363,1.26272412235363,1.26272412235363,0,0.0,1.0
1999-08-19,8.12,8.12,8.12,8.12,0,1.26272412235363,1.26272412235363,1.26272412235363,1.26272412235363,0,0.0,1.0
1999-08-20,8.12,8.12,8.12,8.12,0,1.26272412235363,1.26272412235363,1.26272412235363,1.26272412235363,0,0.0,1.0
1999-08-23,8.25,8.25,8.0,8.0,280,1.28294014894303,1.28294014894303,1.24406317473264,1.24406317473264,1800.55164841721,0.0,1.0
1999-08-24,8.25,8.25,8.25,8.25,0,1.28294014894303,1.28294014894303,1.28294014894303,1.28294014894303,0,0.0,1.0
1999-08-25,8.12,8.12,8.12,8.12,200,1.26272412235363,1.26272412235363,1.26272412235363,1.26272412235363,1286.10832029801,0.0,1.0
1999-08-26,8.25,8.25,8.25,8.25,200,1.28294014894303,1.28294014894303,1.28294014894303,1.28294014894303,1286.10832029801,0.0,1.0
1999-08-27,8.37,8.37,8.37,8.37,2480,1.30160109656402,1.30160109656402,1.30160109656402,1.30160109656402,15947.7431716953,0.0,1.0
1999-08-30,8.37,8.37,8.37,8.37,0,1.30160109656402,1.30160109656402,1.30160109656402,1.30160109656402,0,0.0,1.0
1999-08-31,8.5,8.5,8.5,8.5,80,1.32181712315343,1.32181712315343,1.32181712315343,1.32181712315343,514.443328119202,0.0,1.0
1999-09-01,8.5,8.5,8.5,8.5,0,1.32181712315343,1.32181712315343,1.32181712315343,1.32181712315343,0,0.0,1.0
1999-09-02,8.5,8.87,8.5,8.87,4480,1.32181712315343,1.37935504498481,1.32181712315343,1.37935504498481,28808.8263746753,0.0,1.0
1999-09-03,8.5,8.5,8.5,8.5,0,1.32181712315343,1.32181712315343,1.32181712315343,1.32181712315343,0,0.0,1.0
1999-09-07,8.25,8.25,8.25,8.25,400,1.28294014894303,1.28294014894303,1.28294014894303,1.28294014894303,2572.21664059602,0.0,1.0
1999-09-08,8.12,8.12,8.12,8.12,200,1.26272412235363,1.26272412235363,1.26272412235363,1.26272412235363,1286.10832029801,0.0,1.0
1999-09-09,8.25,8.25,8.25,8.25,1680,1.28294014894303,1.28294014894303,1.28294014894303,1.28294014894303,10803.3098905033,0.0,1.0
1999-09-10,8.0,8.0,7.75,8.0,7400,1.24406317473264,1.24406317473264,1.20518620052224,1.24406317473264,47586.0078510262,0.0,1.0
1999-09-13,7.62,7.88,7.5,7.88,3400,1.18497017393284,1.22540222711165,1.16630922631185,1.22540222711165,21863.8414450661,0.0,1.0
1999-09-14,7.62,7.62,7.25,7.38,6880,1.18497017393284,1.18497017393284,1.12743225210145,1.14764827869086,44242.1262182514,0.0,1.0
1999-09-15,7.5,7.88,7.5,7.88,800,1.16630922631185,1.22540222711165,1.16630922631185,1.22540222711165,5144.43328119202,0.0,1.0
1999-09-16,7.5,7.5,7.5,7.5,480,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,3086.65996871521,0.0,1.0
1999-09-17,7.5,7.5,7.5,7.5,2480,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,15947.7431716953,0.0,1.0
1999-09-20,7.5,7.5,7.5,7.5,0,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,0,0.0,1.0
1999-09-21,7.62,7.62,7.62,7.62,80,1.18497017393284,1.18497017393284,1.18497017393284,1.18497017393284,514.443328119202,0.0,1.0
1999-09-22,7.5,7.5,7.0,7.38,4880,1.16630922631185,1.16630922631185,1.08855527789106,1.14764827869086,31381.0430152713,0.0,1.0
1999-09-23,7.0,7.25,7.0,7.25,4800,1.08855527789106,1.12743225210145,1.08855527789106,1.12743225210145,30866.5996871521,0.0,1.0
1999-09-24,7.0,7.25,7.0,7.0,4000,1.08855527789106,1.12743225210145,1.08855527789106,1.08855527789106,25722.1664059601,0.0,1.0
1999-09-27,7.0,7.0,7.0,7.0,0,1.08855527789106,1.08855527789106,1.08855527789106,1.08855527789106,0,0.0,1.0
1999-09-28,7.0,7.0,7.0,7.0,0,1.08855527789106,1.08855527789106,1.08855527789106,1.08855527789106,0,0.0,1.0
1999-09-29,6.63,7.06,6.56,7.0,7880,1.03101735605967,1.09788575170155,1.02013180328076,1.08855527789106,50672.6678197417,0.0,1.0
1999-09-30,6.31,6.56,6.0,6.56,15600,0.981254829070368,1.02013180328076,0.933047381049479,1.02013180328076,100316.448983245,0.0,1.0
1999-10-01,6.25,6.44,6.19,6.44,6600,0.971924355259874,1.00147085565977,0.962593881449379,1.00147085565977,42441.5745698342,0.0,1.0
1999-10-04,6.31,6.5,6.31,6.5,2200,0.981254829070368,1.01080132947027,0.981254829070368,1.01080132947027,14147.1915232781,0.0,1.0
1999-10-05,6.25,6.5,6.25,6.5,4400,0.971924355259874,1.01080132947027,0.971924355259874,1.01080132947027,28294.3830465562,0.0,1.0
1999-10-06,6.25,6.5,6.13,6.25,9800,0.971924355259874,1.01080132947027,0.953263407638884,0.971924355259874,63019.3076946024,0.0,1.0
1999-10-07,6.19,6.19,6.06,6.06,2680,0.962593881449379,0.962593881449379,0.942377854859973,0.942377854859973,17233.8514919933,0.0,1.0
1999-10-08,6.31,6.31,6.31,6.31,3000,0.981254829070368,0.981254829070368,0.981254829070368,0.981254829070368,19291.6248044701,0.0,1.0
1999-10-11,6.63,6.63,6.5,6.5,5280,1.03101735605967,1.03101735605967,1.01080132947027,1.01080132947027,33953.2596558675,0.0,1.0
1999-10-12,6.5,6.75,6.5,6.75,1480,1.01080132947027,1.04967830368066,1.01080132947027,1.04967830368066,9517.20157020524,0.0,1.0
1999-10-13,6.5,6.5,6.5,6.5,0,1.01080132947027,1.01080132947027,1.01080132947027,1.01080132947027,0,0.0,1.0
1999-10-14,6.5,6.81,6.37,6.37,5080,1.01080132947027,1.05900877749116,0.990585302880863,0.990585302880863,32667.1513355693,0.0,1.0
1999-10-15,6.19,6.25,6.19,6.25,1480,0.962593881449379,0.971924355259874,0.962593881449379,0.971924355259874,9517.20157020526,0.0,1.0
1999-10-18,6.25,6.25,6.25,6.25,600,0.971924355259874,0.971924355259874,0.971924355259874,0.971924355259874,3858.32496089402,0.0,1.0
1999-10-19,6.25,6.25,6.25,6.25,0,0.971924355259874,0.971924355259874,0.971924355259874,0.971924355259874,0,0.0,1.0
1999-10-20,7.38,7.38,6.5,6.5,15680,1.14764827869086,1.14764827869086,1.01080132947027,1.01080132947027,100830.892311364,0.0,1.0
1999-10-21,7.75,7.75,7.12,7.12,8200,1.20518620052224,1.20518620052224,1.10721622551205,1.10721622551205,52730.4411322185,0.0,1.0
1999-10-22,7.88,7.88,7.88,7.88,5000,1.22540222711165,1.22540222711165,1.22540222711165,1.22540222711165,32152.7080074502,0.0,1.0
1999-10-25,7.62,7.62,7.62,7.62,400,1.18497017393284,1.18497017393284,1.18497017393284,1.18497017393284,2572.21664059601,0.0,1.0
1999-10-26,7.62,7.62,7.5,7.5,200,1.18497017393284,1.18497017393284,1.16630922631185,1.16630922631185,1286.10832029801,0.0,1.0
1999-10-27,7.62,7.62,7.62,7.62,0,1.18497017393284,1.18497017393284,1.18497017393284,1.18497017393284,0,0.0,1.0
1999-10-28,7.75,7.75,7.75,7.75,2280,1.20518620052224,1.20518620052224,1.20518620052224,1.20518620052224,14661.6348513973,0.0,1.0
1999-10-29,7.88,7.88,7.75,7.88,2400,1.22540222711165,1.22540222711165,1.20518620052224,1.22540222711165,15433.2998435761,0.0,1.0
1999-11-01,7.88,7.88,7.88,7.88,1080,1.22540222711165,1.22540222711165,1.22540222711165,1.22540222711165,6944.98492960923,0.0,1.0
1999-11-02,8.12,8.12,7.94,7.94,8880,1.26272412235363,1.26272412235363,1.23473270092214,1.23473270092214,57103.2094212314,0.0,1.0
1999-11-03,8.0,8.25,8.0,8.25,3600,1.24406317473264,1.28294014894303,1.24406317473264,1.28294014894303,23149.9497653641,0.0,1.0
1999-11-04,8.0,8.0,8.0,8.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
1999-11-05,7.75,7.75,7.75,7.75,2080,1.20518620052224,1.20518620052224,1.20518620052224,1.20518620052224,13375.5265310993,0.0,1.0
1999-11-08,7.75,7.75,7.75,7.75,0,1.20518620052224,1.20518620052224,1.20518620052224,1.20518620052224,0,0.0,1.0
1999-11-09,7.75,7.75,7.75,7.75,0,1.20518620052224,1.20518620052224,1.20518620052224,1.20518620052224,0,0.0,1.0
1999-11-10,7.5,8.12,7.5,7.88,22400,1.16630922631185,1.26272412235363,1.16630922631185,1.22540222711165,144044.131873377,0.0,1.0
1999-11-11,7.38,7.38,7.38,7.38,480,1.14764827869086,1.14764827869086,1.14764827869086,1.14764827869086,3086.65996871521,0.0,1.0
1999-11-12,7.38,7.38,7.38,7.38,0,1.14764827869086,1.14764827869086,1.14764827869086,1.14764827869086,0,0.0,1.0
1999-11-15,7.38,7.38,7.38,7.38,1280,1.14764827869086,1.14764827869086,1.14764827869086,1.14764827869086,8231.09324990724,0.0,1.0
1999-11-16,7.75,7.75,7.62,7.62,4880,1.20518620052224,1.20518620052224,1.18497017393284,1.18497017393284,31381.0430152715,0.0,1.0
1999-11-17,7.75,7.75,7.75,7.75,0,1.20518620052224,1.20518620052224,1.20518620052224,1.20518620052224,0,0.0,1.0
1999-11-18,7.75,7.75,7.75,7.75,0,1.20518620052224,1.20518620052224,1.20518620052224,1.20518620052224,0,0.0,1.0
1999-11-19,7.62,7.62,7.62,7.62,800,1.18497017393284,1.18497017393284,1.18497017393284,1.18497017393284,5144.43328119202,0.0,1.0
1999-11-22,7.62,7.62,7.62,7.62,4400,1.18497017393284,1.18497017393284,1.18497017393284,1.18497017393284,28294.3830465561,0.0,1.0
1999-11-23,7.5,7.69,7.5,7.69,1480,1.16630922631185,1.19585572671175,1.16630922631185,1.19585572671175,9517.20157020524,0.0,1.0
1999-11-24,7.5,7.5,7.5,7.5,0,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,0,0.0,1.0
1999-11-26,7.0,7.25,7.0,7.25,4280,1.08855527789106,1.12743225210145,1.08855527789106,1.12743225210145,27522.7180543773,0.0,1.0
1999-11-29,7.0,7.0,7.0,7.0,2680,1.08855527789106,1.08855527789106,1.08855527789106,1.08855527789106,17233.8514919933,0.0,1.0
1999-11-30,7.12,7.12,7.0,7.12,5680,1.10721622551205,1.10721622551205,1.08855527789106,1.10721622551205,36525.4762964633,0.0,1.0
1999-12-01,7.25,7.25,7.25,7.25,2880,1.12743225210145,1.12743225210145,1.12743225210145,1.12743225210145,18519.9598122914,0.0,1.0
1999-12-02,7.25,7.5,7.25,7.25,2400,1.12743225210145,1.16630922631185,1.12743225210145,1.12743225210145,15433.2998435761,0.0,1.0
1999-12-03,6.88,7.0,6.88,7.0,2000,1.06989433027007,1.08855527789106,1.06989433027007,1.08855527789106,12861.0832029801,0.0,1.0
1999-12-06,6.88,6.88,6.88,6.88,0,1.06989433027007,1.06989433027007,1.06989433027007,1.06989433027007,0,0.0,1.0
1999-12-07,6.88,6.88,6.88,6.88,800,1.06989433027007,1.06989433027007,1.06989433027007,1.06989433027007,5144.43328119202,0.0,1.0
1999-12-08,7.25,7.25,7.12,7.12,1280,1.12743225210145,1.12743225210145,1.10721622551205,1.10721622551205,8231.09324990727,0.0,1.0
1999-12-09,6.88,7.25,6.88,7.12,1400,1.06989433027007,1.12743225210145,1.06989433027007,1.10721622551205,9002.75824208604,0.0,1.0
1999-12-10,7.12,7.12,7.0,7.12,1800,1.10721622551205,1.10721622551205,1.08855527789106,1.10721622551205,11574.974882682,0.0,1.0
1999-12-13,6.75,7.38,6.75,7.25,4480,1.04967830368066,1.14764827869086,1.04967830368066,1.12743225210145,28808.8263746755,0.0,1.0
1999-12-14,6.75,6.88,6.75,6.88,7200,1.04967830368066,1.06989433027007,1.04967830368066,1.06989433027007,46299.8995307284,0.0,1.0
1999-12-15,6.75,6.75,6.75,6.75,0,1.04967830368066,1.04967830368066,1.04967830368066,1.04967830368066,0,0.0,1.0
1999-12-16,6.75,6.75,6.63,6.63,600,1.04967830368066,1.04967830368066,1.03101735605967,1.03101735605967,3858.32496089404,0.0,1.0
1999-12-17,6.75,6.75,6.75,6.75,0,1.04967830368066,1.04967830368066,1.04967830368066,1.04967830368066,0,0.0,1.0
1999-12-20,6.63,6.63,6.63,6.63,280,1.03101735605967,1.03101735605967,1.03101735605967,1.03101735605967,1800.55164841722,0.0,1.0
1999-12-21,6.63,6.75,6.63,6.75,5880,1.03101735605967,1.04967830368066,1.03101735605967,1.04967830368066,37811.5846167616,0.0,1.0
1999-12-22,6.63,6.63,6.63,6.63,0,1.03101735605967,1.03101735605967,1.03101735605967,1.03101735605967,0,0.0,1.0
1999-12-23,6.88,6.88,6.5,6.63,7080,1.06989433027007,1.06989433027007,1.01080132947027,1.03101735605967,45528.2345385494,0.0,1.0
1999-12-27,6.37,6.75,6.37,6.75,2080,0.990585302880863,1.04967830368066,0.990585302880863,1.04967830368066,13375.5265310993,0.0,1.0
1999-12-28,6.5,6.5,6.5,6.5,200,1.01080132947027,1.01080132947027,1.01080132947027,1.01080132947027,1286.10832029801,0.0,1.0
1999-12-29,6.5,6.5,6.25,6.37,3000,1.01080132947027,1.01080132947027,0.971924355259874,0.990585302880863,19291.6248044701,0.0,1.0
1999-12-30,6.5,6.5,6.25,6.37,2600,1.01080132947027,1.01080132947027,0.971924355259874,0.990585302880863,16719.4081638741,0.0,1.0
1999-12-31,6.63,6.63,6.13,6.13,4280,1.03101735605967,1.03101735605967,0.953263407638884,0.953263407638884,27522.7180543775,0.0,1.0
2000-01-03,6.88,6.88,6.88,6.88,400,1.06989433027007,1.06989433027007,1.06989433027007,1.06989433027007,2572.21664059601,0.0,1.0
2000-01-04,6.88,6.88,6.88,6.88,0,1.06989433027007,1.06989433027007,1.06989433027007,1.06989433027007,0,0.0,1.0
2000-01-05,6.88,6.88,6.88,6.88,0,1.06989433027007,1.06989433027007,1.06989433027007,1.06989433027007,0,0.0,1.0
2000-01-06,6.88,6.88,6.88,6.88,1080,1.06989433027007,1.06989433027007,1.06989433027007,1.06989433027007,6944.98492960923,0.0,1.0
2000-01-07,6.88,6.88,6.88,6.88,0,1.06989433027007,1.06989433027007,1.06989433027007,1.06989433027007,0,0.0,1.0
2000-01-10,6.75,6.75,6.63,6.63,2200,1.04967830368066,1.04967830368066,1.03101735605967,1.03101735605967,14147.1915232781,0.0,1.0
2000-01-11,6.63,6.63,6.63,6.63,80,1.03101735605967,1.03101735605967,1.03101735605967,1.03101735605967,514.443328119205,0.0,1.0
2000-01-12,6.63,6.63,6.37,6.5,1280,1.03101735605967,1.03101735605967,0.990585302880863,1.01080132947027,8231.09324990728,0.0,1.0
2000-01-13,6.5,6.5,6.5,6.5,400,1.01080132947027,1.01080132947027,1.01080132947027,1.01080132947027,2572.21664059601,0.0,1.0
2000-01-14,6.25,6.75,6.25,6.75,2480,0.971924355259874,1.04967830368066,0.971924355259874,1.04967830368066,15947.7431716953,0.0,1.0
2000-01-18,6.5,6.5,6.0,6.0,14880,1.01080132947027,1.01080132947027,0.933047381049479,0.933047381049479,95686.4590301716,0.0,1.0
2000-01-19,6.37,6.37,6.37,6.37,200,0.990585302880863,0.990585302880863,0.990585302880863,0.990585302880863,1286.10832029801,0.0,1.0
2000-01-20,7.0,7.0,6.5,6.63,20400,1.08855527789106,1.08855527789106,1.01080132947027,1.03101735605967,131183.048670397,0.0,1.0
2000-01-21,7.5,7.75,7.0,7.0,20000,1.16630922631185,1.20518620052224,1.08855527789106,1.08855527789106,128610.832029801,0.0,1.0
2000-01-24,7.69,7.88,7.62,7.62,8200,1.19585572671175,1.22540222711165,1.18497017393284,1.18497017393284,52730.4411322182,0.0,1.0
2000-01-25,8.0,8.0,7.94,7.94,9880,1.24406317473264,1.24406317473264,1.23473270092214,1.23473270092214,63533.7510227215,0.0,1.0
2000-01-26,7.75,8.12,7.75,8.06,4880,1.20518620052224,1.26272412235363,1.20518620052224,1.25339364854313,31381.0430152715,0.0,1.0
2000-01-27,7.88,7.88,7.69,7.69,2200,1.22540222711165,1.22540222711165,1.19585572671175,1.19585572671175,14147.1915232781,0.0,1.0
2000-01-28,7.94,7.94,7.94,7.94,1000,1.23473270092214,1.23473270092214,1.23473270092214,1.23473270092214,6430.54160149006,0.0,1.0
2000-01-31,7.75,7.75,7.75,7.75,1000,1.20518620052224,1.20518620052224,1.20518620052224,1.20518620052224,6430.54160149005,0.0,1.0
2000-02-01,7.88,8.06,7.88,8.0,3600,1.22540222711165,1.25339364854313,1.22540222711165,1.24406317473264,23149.9497653641,0.0,1.0
2000-02-02,8.0,8.0,7.88,8.0,800,1.24406317473264,1.24406317473264,1.22540222711165,1.24406317473264,5144.43328119202,0.0,1.0
2000-02-03,7.75,7.75,7.75,7.75,1600,1.20518620052224,1.20518620052224,1.20518620052224,1.20518620052224,10288.8665623841,0.0,1.0
2000-02-04,7.75,7.94,7.75,7.94,1480,1.20518620052224,1.23473270092214,1.20518620052224,1.23473270092214,9517.20157020528,0.0,1.0
2000-02-07,7.75,8.0,7.75,8.0,1080,1.20518620052224,1.24406317473264,1.20518620052224,1.24406317473264,6944.98492960926,0.0,1.0
2000-02-08,8.0,8.12,7.88,8.0,10080,1.24406317473264,1.26272412235363,1.22540222711165,1.24406317473264,64819.8593430195,0.0,1.0
2000-02-09,7.5,8.0,7.5,8.0,11480,1.16630922631185,1.24406317473264,1.16630922631185,1.24406317473264,73822.6175851055,0.0,1.0
2000-02-10,7.62,7.62,7.62,7.62,2280,1.18497017393284,1.18497017393284,1.18497017393284,1.18497017393284,14661.6348513973,0.0,1.0
2000-02-11,7.62,7.62,7.62,7.62,0,1.18497017393284,1.18497017393284,1.18497017393284,1.18497017393284,0,0.0,1.0
2000-02-14,7.5,7.5,7.5,7.5,4280,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,27522.7180543773,0.0,1.0
2000-02-15,7.5,7.5,7.5,7.5,1000,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,6430.54160149003,0.0,1.0
2000-02-16,7.5,7.5,7.25,7.5,3280,1.16630922631185,1.16630922631185,1.12743225210145,1.16630922631185,21092.1764528873,0.0,1.0
2000-02-17,6.94,7.25,6.81,7.25,21880,1.07922480408056,1.12743225210145,1.05900877749116,1.12743225210145,140700.250240603,0.0,1.0
2000-02-18,7.0,7.0,6.88,6.88,2400,1.08855527789106,1.08855527789106,1.06989433027007,1.06989433027007,15433.2998435761,0.0,1.0
2000-02-22,7.12,7.12,6.75,6.75,5600,1.10721622551205,1.10721622551205,1.04967830368066,1.04967830368066,36011.0329683441,0.0,1.0
2000-02-23,7.12,7.12,7.0,7.12,12080,1.10721622551205,1.10721622551205,1.08855527789106,1.10721622551205,77680.9425459995,0.0,1.0
2000-02-24,7.12,7.12,7.12,7.12,0,1.10721622551205,1.10721622551205,1.10721622551205,1.10721622551205,0,0.0,1.0
2000-02-25,7.12,7.12,7.12,7.12,1600,1.10721622551205,1.10721622551205,1.10721622551205,1.10721622551205,10288.866562384,0.0,1.0
2000-02-28,6.88,7.0,6.75,7.0,1880,1.06989433027007,1.08855527789106,1.04967830368066,1.08855527789106,12089.4182108013,0.0,1.0
2000-02-29,7.38,7.62,7.0,7.0,22680,1.14764827869086,1.18497017393284,1.08855527789106,1.08855527789106,145844.683521794,0.0,1.0
2000-03-01,7.12,7.5,7.12,7.5,7400,1.10721622551205,1.16630922631185,1.10721622551205,1.16630922631185,47586.0078510262,0.0,1.0
2000-03-02,7.38,7.38,7.38,7.38,1600,1.14764827869086,1.14764827869086,1.14764827869086,1.14764827869086,10288.866562384,0.0,1.0
2000-03-03,7.38,7.38,7.38,7.38,80,1.14764827869086,1.14764827869086,1.14764827869086,1.14764827869086,514.443328119203,0.0,1.0
2000-03-06,7.38,7.38,7.38,7.38,0,1.14764827869086,1.14764827869086,1.14764827869086,1.14764827869086,0,0.0,1.0
2000-03-07,7.12,7.25,7.0,7.25,2080,1.10721622551205,1.12743225210145,1.08855527789106,1.12743225210145,13375.5265310993,0.0,1.0
2000-03-08,7.12,7.12,7.12,7.12,0,1.10721622551205,1.10721622551205,1.10721622551205,1.10721622551205,0,0.0,1.0
2000-03-09,7.0,7.06,7.0,7.06,2400,1.08855527789106,1.09788575170155,1.08855527789106,1.09788575170155,15433.2998435761,0.0,1.0
2000-03-10,7.12,7.12,7.0,7.0,1600,1.10721622551205,1.10721622551205,1.08855527789106,1.08855527789106,10288.866562384,0.0,1.0
2000-03-13,7.12,7.12,7.12,7.12,7080,1.10721622551205,1.10721622551205,1.10721622551205,1.10721622551205,45528.2345385494,0.0,1.0
2000-03-14,7.25,7.25,6.88,6.88,6480,1.12743225210145,1.12743225210145,1.06989433027007,1.06989433027007,41669.9095776556,0.0,1.0
2000-03-15,7.25,7.25,7.25,7.25,0,1.12743225210145,1.12743225210145,1.12743225210145,1.12743225210145,0,0.0,1.0
2000-03-16,7.25,7.38,7.25,7.25,6000,1.12743225210145,1.14764827869086,1.12743225210145,1.12743225210145,38583.2496089403,0.0,1.0
2000-03-17,7.38,7.5,7.12,7.25,6400,1.14764827869086,1.16630922631185,1.10721622551205,1.12743225210145,41155.4662495362,0.0,1.0
2000-03-20,7.0,7.38,7.0,7.38,8080,1.08855527789106,1.14764827869086,1.08855527789106,1.14764827869086,51958.7761400394,0.0,1.0
2000-03-21,7.0,7.0,7.0,7.0,0,1.08855527789106,1.08855527789106,1.08855527789106,1.08855527789106,0,0.0,1.0
2000-03-22,7.12,7.25,7.12,7.25,4000,1.10721622551205,1.12743225210145,1.10721622551205,1.12743225210145,25722.1664059601,0.0,1.0
2000-03-23,7.38,7.38,7.25,7.25,4000,1.14764827869086,1.14764827869086,1.12743225210145,1.12743225210145,25722.1664059601,0.0,1.0
2000-03-24,7.12,7.44,6.75,7.25,16880,1.10721622551205,1.15697875250135,1.04967830368066,1.12743225210145,108547.542233152,0.0,1.0
2000-03-27,6.75,7.0,6.63,7.0,13600,1.04967830368066,1.08855527789106,1.03101735605967,1.08855527789106,87455.3657802648,0.0,1.0
2000-03-28,6.88,6.88,6.63,6.75,42000,1.06989433027007,1.06989433027007,1.03101735605967,1.04967830368066,270082.747262581,0.0,1.0
2000-03-29,6.88,6.88,6.88,6.88,2800,1.06989433027007,1.06989433027007,1.06989433027007,1.06989433027007,18005.5164841721,0.0,1.0
2000-03-30,6.88,7.0,6.88,7.0,4000,1.06989433027007,1.08855527789106,1.06989433027007,1.08855527789106,25722.1664059601,0.0,1.0
2000-03-31,7.0,7.12,6.88,6.88,13800,1.08855527789106,1.10721622551205,1.06989433027007,1.06989433027007,88741.4741005624,0.0,1.0
2000-04-03,7.38,7.5,7.12,7.12,14680,1.14764827869086,1.16630922631185,1.10721622551205,1.10721622551205,94400.3507098737,0.0,1.0
2000-04-04,7.25,7.38,7.25,7.25,5800,1.12743225210145,1.14764827869086,1.12743225210145,1.12743225210145,37297.1412886423,0.0,1.0
2000-04-05,7.12,7.25,7.12,7.25,6480,1.10721622551205,1.12743225210145,1.10721622551205,1.12743225210145,41669.9095776554,0.0,1.0
2000-04-06,7.06,7.19,7.06,7.06,5200,1.09788575170155,1.11810177829096,1.09788575170155,1.09788575170155,33438.8163277483,0.0,1.0
2000-04-07,7.25,7.5,7.12,7.25,6600,1.12743225210145,1.16630922631185,1.10721622551205,1.12743225210145,42441.5745698344,0.0,1.0
2000-04-10,7.62,7.62,7.44,7.5,9880,1.18497017393284,1.18497017393284,1.15697875250135,1.16630922631185,63533.7510227215,0.0,1.0
2000-04-11,7.62,7.75,7.5,7.75,2000,1.18497017393284,1.20518620052224,1.16630922631185,1.20518620052224,12861.0832029801,0.0,1.0
2000-04-12,7.69,7.88,7.62,7.75,1880,1.19585572671175,1.22540222711165,1.18497017393284,1.20518620052224,12089.4182108013,0.0,1.0
2000-04-13,8.12,8.12,7.88,8.0,3880,1.26272412235363,1.26272412235363,1.22540222711165,1.24406317473264,24950.5014137813,0.0,1.0
2000-04-14,7.75,7.88,7.75,7.88,2280,1.20518620052224,1.22540222711165,1.20518620052224,1.22540222711165,14661.6348513973,0.0,1.0
2000-04-17,7.12,7.62,7.12,7.62,2280,1.10721622551205,1.18497017393284,1.10721622551205,1.18497017393284,14661.6348513973,0.0,1.0
2000-04-18,7.62,7.62,7.5,7.5,880,1.18497017393284,1.18497017393284,1.16630922631185,1.16630922631185,5658.87660931122,0.0,1.0
2000-04-19,7.62,7.88,7.62,7.75,1800,1.18497017393284,1.22540222711165,1.18497017393284,1.20518620052224,11574.974882682,0.0,1.0
2000-04-20,7.62,7.62,7.62,7.62,0,1.18497017393284,1.18497017393284,1.18497017393284,1.18497017393284,0,0.0,1.0
2000-04-24,7.62,7.62,7.38,7.5,2000,1.18497017393284,1.18497017393284,1.14764827869086,1.16630922631185,12861.0832029801,0.0,1.0
2000-04-25,7.88,7.88,7.75,7.75,680,1.22540222711165,1.22540222711165,1.20518620052224,1.20518620052224,4372.76828901322,0.0,1.0
2000-04-26,7.75,8.12,7.75,8.12,3200,1.20518620052224,1.26272412235363,1.20518620052224,1.26272412235363,20577.7331247682,0.0,1.0
2000-04-27,7.25,7.25,7.25,7.25,3080,1.12743225210145,1.12743225210145,1.12743225210145,1.12743225210145,19806.0681325894,0.0,1.0
2000-04-28,7.25,7.25,7.25,7.25,0,1.12743225210145,1.12743225210145,1.12743225210145,1.12743225210145,0,0.0,1.0
2000-05-01,7.25,7.25,7.25,7.25,0,1.12743225210145,1.12743225210145,1.12743225210145,1.12743225210145,0,0.0,1.0
2000-05-02,7.5,7.5,7.5,7.5,1480,1.16630922631185,1.16630922631185,1.16630922631185,1.16630922631185,9517.20157020524,0.0,1.0
2000-05-03,7.75,7.75,7.38,7.75,1080,1.20518620052224,1.20518620052224,1.14764827869086,1.20518620052224,6944.98492960926,0.0,1.0
2000-05-04,7.62,7.88,7.5,7.88,3200,1.18497017393284,1.22540222711165,1.16630922631185,1.22540222711165,20577.7331247681,0.0,1.0
2000-05-05,7.62,7.62,7.62,7.62,0,1.18497017393284,1.18497017393284,1.18497017393284,1.18497017393284,0,0.0,1.0
2000-05-08,7.62,7.62,7.62,7.62,0,1.18497017393284,1.18497017393284,1.18497017393284,1.18497017393284,0,0.0,1.0
2000-05-09,7.62,7.62,7.5,7.5,280,1.18497017393284,1.18497017393284,1.16630922631185,1.16630922631185,1800.55164841721,0.0,1.0
2000-05-10,7.81,7.81,7.62,7.62,2000,1.21451667433274,1.21451667433274,1.18497017393284,1.18497017393284,12861.0832029801,0.0,1.0
2000-05-11,7.88,8.12,7.88,7.88,3000,1.22540222711165,1.26272412235363,1.22540222711165,1.22540222711165,19291.6248044701,0.0,1.0
2000-05-12,8.0,8.25,8.0,8.0,5600,1.24406317473264,1.28294014894303,1.24406317473264,1.24406317473264,36011.0329683442,0.0,1.0
2000-05-15,8.12,8.12,8.12,8.12,280,1.26272412235363,1.26272412235363,1.26272412235363,1.26272412235363,1800.55164841721,0.0,1.0
2000-05-16,8.12,8.12,8.12,8.12,200,1.26272412235363,1.26272412235363,1.26272412235363,1.26272412235363,1286.10832029801,0.0,1.0
2000-05-17,7.88,7.88,7.88,7.88,1000,1.22540222711165,1.22540222711165,1.22540222711165,1.22540222711165,6430.54160149003,0.0,1.0
2000-05-18,8.56,8.63,8.12,8.12,6000,1.33114759696392,1.34203314974283,1.26272412235363,1.26272412235363,38583.2496089403,0.0,1.0
2000-05-19,8.37,8.37,8.12,8.37,6680,1.30160109656402,1.30160109656402,1.26272412235363,1.30160109656402,42956.0178979535,0.0,1.0
2000-05-22,8.25,8.5,8.0,8.5,6280,1.28294014894303,1.32181712315343,1.24406317473264,1.32181712315343,40383.8012573575,0.0,1.0
2000-05-23,8.25,8.25,8.25,8.25,0,1.28294014894303,1.28294014894303,1.28294014894303,1.28294014894303,0,0.0,1.0
2000-05-24,8.0,8.12,7.88,8.12,2200,1.24406317473264,1.26272412235363,1.22540222711165,1.26272412235363,14147.1915232781,0.0,1.0
2000-05-25,8.0,8.0,8.0,8.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
2000-05-26,7.75,7.75,7.62,7.75,280,1.20518620052224,1.20518620052224,1.18497017393284,1.20518620052224,1800.55164841722,0.0,1.0
2000-05-30,7.75,7.75,7.62,7.62,1880,1.20518620052224,1.20518620052224,1.18497017393284,1.18497017393284,12089.4182108013,0.0,1.0
2000-05-31,7.62,7.62,7.62,7.62,400,1.18497017393284,1.18497017393284,1.18497017393284,1.18497017393284,2572.21664059601,0.0,1.0
2000-06-01,7.62,7.62,7.62,7.62,0,1.18497017393284,1.18497017393284,1.18497017393284,1.18497017393284,0,0.0,1.0
2000-06-02,7.81,8.0,7.81,7.88,3080,1.21451667433274,1.24406317473264,1.21451667433274,1.22540222711165,19806.0681325893,0.0,1.0
2000-06-05,7.62,8.0,7.62,8.0,3000,1.18497017393284,1.24406317473264,1.18497017393284,1.24406317473264,19291.6248044701,0.0,1.0
2000-06-06,7.62,7.62,7.62,7.62,0,1.18497017393284,1.18497017393284,1.18497017393284,1.18497017393284,0,0.0,1.0
2000-06-07,7.75,7.75,7.62,7.62,2200,1.20518620052224,1.20518620052224,1.18497017393284,1.18497017393284,14147.1915232781,0.0,1.0
2000-06-08,7.88,7.88,7.88,7.88,200,1.22540222711165,1.22540222711165,1.22540222711165,1.22540222711165,1286.10832029801,0.0,1.0
2000-06-09,7.88,7.88,7.88,7.88,880,1.22540222711165,1.22540222711165,1.22540222711165,1.22540222711165,5658.87660931123,0.0,1.0
2000-06-12,7.88,7.88,7.88,7.88,0,1.22540222711165,1.22540222711165,1.22540222711165,1.22540222711165,0,0.0,1.0
2000-06-13,7.88,7.88,7.88,7.88,0,1.22540222711165,1.22540222711165,1.22540222711165,1.22540222711165,0,0.0,1.0
2000-06-14,8.0,8.0,7.94,7.94,1080,1.24406317473264,1.24406317473264,1.23473270092214,1.23473270092214,6944.98492960923,0.0,1.0
2000-06-15,8.0,8.0,8.0,8.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
2000-06-16,8.0,8.0,8.0,8.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
2000-06-19,8.0,8.0,8.0,8.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
2000-06-20,8.0,8.0,8.0,8.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
2000-06-21,8.0,8.0,8.0,8.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
2000-06-22,8.0,8.0,8.0,8.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
2000-06-23,7.75,7.75,7.75,7.75,280,1.20518620052224,1.20518620052224,1.20518620052224,1.20518620052224,1800.55164841722,0.0,1.0
2000-06-26,7.75,7.75,7.75,7.75,0,1.20518620052224,1.20518620052224,1.20518620052224,1.20518620052224,0,0.0,1.0
2000-06-27,7.62,7.88,7.62,7.88,3000,1.18497017393284,1.22540222711165,1.18497017393284,1.22540222711165,19291.6248044701,0.0,1.0
2000-06-28,7.62,7.62,7.62,7.62,0,1.18497017393284,1.18497017393284,1.18497017393284,1.18497017393284,0,0.0,1.0
2000-06-29,7.5,7.75,7.5,7.62,1600,1.16630922631185,1.20518620052224,1.16630922631185,1.18497017393284,10288.866562384,0.0,1.0
2000-06-30,7.62,7.62,7.5,7.5,10080,1.18497017393284,1.18497017393284,1.16630922631185,1.16630922631185,64819.8593430195,0.0,1.0
2000-07-03,7.62,7.62,7.62,7.62,400,1.18497017393284,1.18497017393284,1.18497017393284,1.18497017393284,2572.21664059601,0.0,1.0
2000-07-05,7.62,7.62,7.5,7.62,2600,1.18497017393284,1.18497017393284,1.16630922631185,1.18497017393284,16719.4081638741,0.0,1.0
2000-07-06,7.62,7.62,7.62,7.62,0,1.18497017393284,1.18497017393284,1.18497017393284,1.18497017393284,0,0.0,1.0
2000-07-07,7.62,7.62,7.62,7.62,680,1.18497017393284,1.18497017393284,1.18497017393284,1.18497017393284,4372.76828901322,0.0,1.0
2000-07-10,7.38,7.38,7.38,7.38,1480,1.14764827869086,1.14764827869086,1.14764827869086,1.14764827869086,9517.20157020524,0.0,1.0
2000-07-11,7.75,7.75,7.38,7.38,5000,1.20518620052224,1.20518620052224,1.14764827869086,1.14764827869086,32152.7080074503,0.0,1.0
2000-07-12,7.75,7.94,7.75,7.88,4480,1.20518620052224,1.23473270092214,1.20518620052224,1.22540222711165,28808.8263746754,0.0,1.0
2000-07-13,8.0,8.25,7.88,7.88,25480,1.24406317473264,1.28294014894303,1.22540222711165,1.22540222711165,163850.200005966,0.0,1.0
2000-07-14,8.12,8.12,8.0,8.0,3680,1.26272412235363,1.26272412235363,1.24406317473264,1.24406317473264,23664.3930934833,0.0,1.0
2000-07-17,8.25,8.25,8.0,8.0,4200,1.28294014894303,1.28294014894303,1.24406317473264,1.24406317473264,27008.2747262582,0.0,1.0
2000-07-18,8.25,8.25,8.25,8.25,1400,1.28294014894303,1.28294014894303,1.28294014894303,1.28294014894303,9002.75824208607,0.0,1.0
2000-07-19,8.25,8.25,8.25,8.25,0,1.28294014894303,1.28294014894303,1.28294014894303,1.28294014894303,0,0.0,1.0
2000-07-20,7.62,8.0,7.62,8.0,1800,1.18497017393284,1.24406317473264,1.18497017393284,1.24406317473264,11574.974882682,0.0,1.0
2000-07-21,7.62,7.62,7.62,7.62,0,1.18497017393284,1.18497017393284,1.18497017393284,1.18497017393284,0,0.0,1.0
2000-07-24,7.75,8.0,7.62,7.88,1000,1.20518620052224,1.24406317473264,1.18497017393284,1.22540222711165,6430.54160149005,0.0,1.0
2000-07-25,8.0,8.0,7.62,8.0,880,1.24406317473264,1.24406317473264,1.18497017393284,1.24406317473264,5658.87660931122,0.0,1.0
2000-07-26,7.75,7.75,7.75,7.75,480,1.20518620052224,1.20518620052224,1.20518620052224,1.20518620052224,3086.65996871523,0.0,1.0
2000-07-27,7.75,7.75,7.75,7.75,2000,1.20518620052224,1.20518620052224,1.20518620052224,1.20518620052224,12861.0832029801,0.0,1.0
2000-07-28,7.69,7.69,7.62,7.62,3000,1.19585572671175,1.19585572671175,1.18497017393284,1.18497017393284,19291.6248044701,0.0,1.0
2000-07-31,7.88,7.88,7.88,7.88,480,1.22540222711165,1.22540222711165,1.22540222711165,1.22540222711165,3086.65996871521,0.0,1.0
2000-08-01,7.88,7.88,7.88,7.88,0,1.22540222711165,1.22540222711165,1.22540222711165,1.22540222711165,0,0.0,1.0
2000-08-02,7.88,8.0,7.88,8.0,1480,1.22540222711165,1.24406317473264,1.22540222711165,1.24406317473264,9517.20157020524,0.0,1.0
2000-08-03,7.75,7.75,7.5,7.62,31800,1.20518620052224,1.20518620052224,1.16630922631185,1.18497017393284,204491.222927384,0.0,1.0
2000-08-04,7.75,7.75,7.75,7.75,0,1.20518620052224,1.20518620052224,1.20518620052224,1.20518620052224,0,0.0,1.0
2000-08-07,7.88,7.88,7.88,7.88,1880,1.22540222711165,1.22540222711165,1.22540222711165,1.22540222711165,12089.4182108013,0.0,1.0
2000-08-08,7.88,7.88,7.62,7.62,1800,1.22540222711165,1.22540222711165,1.18497017393284,1.18497017393284,11574.9748826821,0.0,1.0
2000-08-09,7.88,7.88,7.88,7.88,0,1.22540222711165,1.22540222711165,1.22540222711165,1.22540222711165,0,0.0,1.0
2000-08-10,7.62,7.81,7.62,7.81,14480,1.18497017393284,1.21451667433274,1.18497017393284,1.21451667433274,93114.2423895756,0.0,1.0
2000-08-11,7.62,7.62,7.62,7.62,0,1.18497017393284,1.18497017393284,1.18497017393284,1.18497017393284,0,0.0,1.0
2000-08-14,7.75,7.75,7.5,7.5,7080,1.20518620052224,1.20518620052224,1.16630922631185,1.16630922631185,45528.2345385496,0.0,1.0
2000-08-15,7.75,7.75,7.75,7.75,280,1.20518620052224,1.20518620052224,1.20518620052224,1.20518620052224,1800.55164841722,0.0,1.0
2000-08-16,8.0,8.12,7.75,7.75,3000,1.24406317473264,1.26272412235363,1.20518620052224,1.20518620052224,19291.6248044701,0.0,1.0
2000-08-17,8.37,8.5,8.19,8.19,7000,1.30160109656402,1.32181712315343,1.27360967513254,1.27360967513254,45013.7912104304,0.0,1.0
2000-08-18,9.25,9.62,8.5,8.5,25880,1.43844804578461,1.495985967616,1.32181712315343,1.32181712315343,166422.416646563,0.0,1.0
2000-08-21,10.0,10.38,9.5,9.5,19880,1.5550789684158,1.6141719692156,1.47732501999501,1.47732501999501,127839.167037622,0.0,1.0
2000-08-22,10.75,10.87,10.13,10.25,19200,1.67170989104698,1.69037083866797,1.5752949950052,1.59395594262619,123466.398748609,0.0,1.0
2000-08-23,10.75,11.25,10.44,10.5,26480,1.67170989104698,1.74946383946777,1.62350244302609,1.63283291683659,170280.741607456,0.0,1.0
2000-08-24,10.87,11.0,10.38,10.62,14480,1.69037083866797,1.71058686525738,1.6141719692156,1.65149386445758,93114.2423895759,0.0,1.0
2000-08-25,11.75,12.25,10.75,10.87,36600,1.82721778788856,1.90497173630935,1.67170989104698,1.69037083866797,235357.822614536,0.0,1.0
2000-08-28,12.25,12.5,11.69,11.75,27400,1.90497173630935,1.94384871051975,1.81788731407807,1.82721778788856,176196.839880827,0.0,1.0
2000-08-29,12.25,12.75,12.25,12.5,16480,1.90497173630935,1.98272568473014,1.90497173630935,1.94384871051975,105975.325592556,0.0,1.0
2000-08-30,12.5,12.5,12.5,12.5,17080,1.94384871051975,1.94384871051975,1.94384871051975,1.94384871051975,109833.65055345,0.0,1.0
2000-08-31,11.75,12.5,11.75,12.5,10280,1.82721778788856,1.94384871051975,1.82721778788856,1.94384871051975,66105.9676633177,0.0,1.0
2000-09-01,11.75,12.0,11.75,12.0,5080,1.82721778788856,1.86609476209896,1.82721778788856,1.86609476209896,32667.1513355694,0.0,1.0
2000-09-05,11.88,11.88,11.63,11.75,3080,1.84743381447797,1.84743381447797,1.80855684026757,1.82721778788856,19806.0681325893,0.0,1.0
2000-09-06,11.75,12.0,11.63,12.0,10680,1.82721778788856,1.86609476209896,1.80855684026757,1.86609476209896,68678.1843039137,0.0,1.0
2000-09-07,11.5,11.5,11.5,11.5,1000,1.78834081367817,1.78834081367817,1.78834081367817,1.78834081367817,6430.54160149003,0.0,1.0
2000-09-08,11.25,11.5,11.25,11.25,5280,1.74946383946777,1.78834081367817,1.74946383946777,1.74946383946777,33953.2596558674,0.0,1.0
2000-09-11,10.69,11.0,10.25,11.0,10000,1.66237941723649,1.71058686525738,1.59395594262619,1.71058686525738,64305.4160149003,0.0,1.0
2000-09-12,11.38,11.38,10.5,10.75,15280,1.76967986605718,1.76967986605718,1.63283291683659,1.67170989104698,98258.6756707677,0.0,1.0
2000-09-13,11.5,11.5,10.75,11.0,11200,1.78834081367817,1.78834081367817,1.67170989104698,1.71058686525738,72022.0659366883,0.0,1.0
2000-09-14,11.88,11.88,11.25,11.25,3400,1.84743381447797,1.84743381447797,1.74946383946777,1.74946383946777,21863.8414450661,0.0,1.0
2000-09-15,12.63,12.63,11.56,11.56,20280,1.96406473710915,1.96406473710915,1.79767128748866,1.79767128748866,130411.383678218,0.0,1.0
2000-09-18,12.0,12.88,12.0,12.75,8680,1.86609476209896,2.00294171131955,1.86609476209896,1.98272568473014,55817.1011009334,0.0,1.0
2000-09-19,12.25,12.25,11.88,12.0,4400,1.90497173630935,1.90497173630935,1.84743381447797,1.86609476209896,28294.3830465562,0.0,1.0
2000-09-20,12.37,12.37,11.69,11.88,13880,1.92363268393034,1.92363268393034,1.81788731407807,1.84743381447797,89255.9174286818,0.0,1.0
2000-09-21,12.5,12.94,12.12,12.12,8480,1.94384871051975,2.01227218513004,1.88475570971995,1.88475570971995,54530.9927806354,0.0,1.0
2000-09-22,12.25,12.37,12.25,12.37,2000,1.90497173630935,1.92363268393034,1.90497173630935,1.92363268393034,12861.0832029801,0.0,1.0
2000-09-25,12.0,12.5,12.0,12.0,3080,1.86609476209896,1.94384871051975,1.86609476209896,1.86609476209896,19806.0681325893,0.0,1.0
2000-09-26,12.0,12.0,12.0,12.0,2600,1.86609476209896,1.86609476209896,1.86609476209896,1.86609476209896,16719.4081638741,0.0,1.0
2000-09-27,12.0,12.0,11.75,11.88,2280,1.86609476209896,1.86609476209896,1.82721778788856,1.84743381447797,14661.6348513973,0.0,1.0
2000-09-28,11.75,12.12,11.5,12.12,3280,1.82721778788856,1.88475570971995,1.78834081367817,1.88475570971995,21092.1764528874,0.0,1.0
2000-09-29,11.88,11.88,11.25,11.38,9480,1.84743381447797,1.84743381447797,1.74946383946777,1.76967986605718,60961.5343821255,0.0,1.0
2000-10-02,11.63,11.63,11.63,11.63,3000,1.80855684026757,1.80855684026757,1.80855684026757,1.80855684026757,19291.6248044701,0.0,1.0
2000-10-03,11.75,11.75,11.12,11.5,11280,1.82721778788856,1.82721778788856,1.72924781287837,1.78834081367817,72536.5092648077,0.0,1.0
2000-10-04,12.0,12.0,11.56,11.56,2280,1.86609476209896,1.86609476209896,1.79767128748866,1.79767128748866,14661.6348513973,0.0,1.0
2000-10-05,11.75,12.12,11.75,12.0,5080,1.82721778788856,1.88475570971995,1.82721778788856,1.86609476209896,32667.1513355694,0.0,1.0
2000-10-06,11.25,11.25,11.12,11.25,3480,1.74946383946777,1.74946383946777,1.72924781287837,1.74946383946777,22378.2847731854,0.0,1.0
2000-10-09,11.0,11.0,11.0,11.0,200,1.71058686525738,1.71058686525738,1.71058686525738,1.71058686525738,1286.10832029801,0.0,1.0
2000-10-10,11.0,11.38,11.0,11.25,4000,1.71058686525738,1.76967986605718,1.71058686525738,1.74946383946777,25722.1664059601,0.0,1.0
2000-10-11,11.12,11.12,10.75,10.87,3600,1.72924781287837,1.72924781287837,1.67170989104698,1.69037083866797,23149.9497653641,0.0,1.0
2000-10-12,10.5,10.62,10.5,10.62,2800,1.63283291683659,1.65149386445758,1.63283291683659,1.65149386445758,18005.5164841721,0.0,1.0
2000-10-13,11.12,11.12,9.88,9.88,25200,1.72924781287837,1.72924781287837,1.53641802079481,1.53641802079481,162049.648357549,0.0,1.0
2000-10-16,11.25,11.63,11.25,11.38,6880,1.74946383946777,1.80855684026757,1.74946383946777,1.76967986605718,44242.1262182515,0.0,1.0
2000-10-17,11.38,11.38,11.12,11.12,400,1.76967986605718,1.76967986605718,1.72924781287837,1.72924781287837,2572.21664059601,0.0,1.0
2000-10-18,11.25,11.25,10.75,11.12,7200,1.74946383946777,1.74946383946777,1.67170989104698,1.72924781287837,46299.8995307283,0.0,1.0
2000-10-19,11.5,11.5,11.25,11.38,600,1.78834081367817,1.78834081367817,1.74946383946777,1.76967986605718,3858.32496089402,0.0,1.0
2000-10-20,11.5,11.5,11.5,11.5,0,1.78834081367817,1.78834081367817,1.78834081367817,1.78834081367817,0,0.0,1.0
2000-10-23,12.12,12.12,11.75,11.75,4080,1.88475570971995,1.88475570971995,1.82721778788856,1.82721778788856,26236.6097340793,0.0,1.0
2000-10-24,11.63,12.37,11.5,12.37,6400,1.80855684026757,1.92363268393034,1.78834081367817,1.92363268393034,41155.4662495363,0.0,1.0
2000-10-25,11.0,11.0,10.38,11.0,16600,1.71058686525738,1.71058686525738,1.6141719692156,1.71058686525738,106746.990584734,0.0,1.0
2000-10-26,11.75,11.75,10.5,10.75,4280,1.82721778788856,1.82721778788856,1.63283291683659,1.67170989104698,27522.7180543774,0.0,1.0
2000-10-27,11.5,11.5,11.12,11.12,2280,1.78834081367817,1.78834081367817,1.72924781287837,1.72924781287837,14661.6348513973,0.0,1.0
2000-10-30,11.25,11.56,11.12,11.56,6000,1.74946383946777,1.79767128748866,1.72924781287837,1.79767128748866,38583.2496089403,0.0,1.0
2000-10-31,11.25,11.25,11.25,11.25,0,1.74946383946777,1.74946383946777,1.74946383946777,1.74946383946777,0,0.0,1.0
2000-11-01,10.87,10.87,10.5,10.87,7000,1.69037083866797,1.69037083866797,1.63283291683659,1.69037083866797,45013.7912104303,0.0,1.0
2000-11-02,11.0,11.0,10.5,10.62,4400,1.71058686525738,1.71058686525738,1.63283291683659,1.65149386445758,28294.3830465561,0.0,1.0
2000-11-03,11.0,11.0,11.0,11.0,0,1.71058686525738,1.71058686525738,1.71058686525738,1.71058686525738,0,0.0,1.0
2000-11-06,10.75,11.0,10.75,11.0,1800,1.67170989104698,1.71058686525738,1.67170989104698,1.71058686525738,11574.9748826821,0.0,1.0
2000-11-07,10.75,10.75,10.75,10.75,1200,1.67170989104698,1.67170989104698,1.67170989104698,1.67170989104698,7716.64992178806,0.0,1.0
2000-11-08,10.75,10.75,10.75,10.75,1800,1.67170989104698,1.67170989104698,1.67170989104698,1.67170989104698,11574.9748826821,0.0,1.0
2000-11-09,10.75,10.87,10.75,10.87,4000,1.67170989104698,1.69037083866797,1.67170989104698,1.69037083866797,25722.1664059602,0.0,1.0
2000-11-10,10.5,10.5,10.5,10.5,1600,1.63283291683659,1.63283291683659,1.63283291683659,1.63283291683659,10288.866562384,0.0,1.0
2000-11-13,10.38,10.38,10.0,10.25,8480,1.6141719692156,1.6141719692156,1.5550789684158,1.59395594262619,54530.9927806355,0.0,1.0
2000-11-14,10.62,10.62,10.13,10.13,3400,1.65149386445758,1.65149386445758,1.5752949950052,1.5752949950052,21863.8414450661,0.0,1.0
2000-11-15,10.62,10.62,10.62,10.62,0,1.65149386445758,1.65149386445758,1.65149386445758,1.65149386445758,0,0.0,1.0
2000-11-16,10.13,10.5,10.13,10.5,4480,1.5752949950052,1.63283291683659,1.5752949950052,1.63283291683659,28808.8263746754,0.0,1.0
2000-11-17,10.38,10.38,10.38,10.38,1000,1.6141719692156,1.6141719692156,1.6141719692156,1.6141719692156,6430.54160149003,0.0,1.0
2000-11-20,10.13,10.13,10.13,10.13,480,1.5752949950052,1.5752949950052,1.5752949950052,1.5752949950052,3086.65996871522,0.0,1.0
2000-11-21,9.88,10.0,9.75,10.0,1280,1.53641802079481,1.5550789684158,1.5162019942054,1.5550789684158,8231.09324990724,0.0,1.0
2000-11-22,9.75,10.0,9.75,9.88,3200,1.5162019942054,1.5550789684158,1.5162019942054,1.53641802079481,20577.7331247682,0.0,1.0
2000-11-24,9.62,9.62,9.62,9.62,200,1.495985967616,1.495985967616,1.495985967616,1.495985967616,1286.10832029801,0.0,1.0
2000-11-27,10.13,10.13,9.62,9.62,6800,1.5752949950052,1.5752949950052,1.495985967616,1.495985967616,43727.6828901323,0.0,1.0
2000-11-28,9.62,10.13,9.62,9.88,10480,1.495985967616,1.5752949950052,1.495985967616,1.53641802079481,67392.0759836155,0.0,1.0
2000-11-29,9.5,9.88,9.5,9.75,8200,1.47732501999501,1.53641802079481,1.47732501999501,1.5162019942054,52730.4411322182,0.0,1.0
2000-11-30,9.75,9.75,9.0,9.5,32200,1.5162019942054,1.5162019942054,1.39957107157422,1.47732501999501,207063.43956798,0.0,1.0
2000-12-01,9.75,9.75,9.75,9.75,0,1.5162019942054,1.5162019942054,1.5162019942054,1.5162019942054,0,0.0,1.0
2000-12-04,10.25,10.25,9.88,9.88,1480,1.59395594262619,1.59395594262619,1.53641802079481,1.53641802079481,9517.20157020527,0.0,1.0
2000-12-05,10.5,10.5,10.25,10.38,4000,1.63283291683659,1.63283291683659,1.59395594262619,1.6141719692156,25722.1664059601,0.0,1.0
2000-12-06,10.5,10.5,10.5,10.5,0,1.63283291683659,1.63283291683659,1.63283291683659,1.63283291683659,0,0.0,1.0
2000-12-07,10.25,10.25,10.25,10.25,480,1.59395594262619,1.59395594262619,1.59395594262619,1.59395594262619,3086.65996871522,0.0,1.0
2000-12-08,10.25,10.25,10.25,10.25,0,1.59395594262619,1.59395594262619,1.59395594262619,1.59395594262619,0,0.0,1.0
2000-12-11,10.62,10.62,10.13,10.13,1600,1.65149386445758,1.65149386445758,1.5752949950052,1.5752949950052,10288.866562384,0.0,1.0
2000-12-12,10.75,10.75,10.75,10.75,80,1.67170989104698,1.67170989104698,1.67170989104698,1.67170989104698,514.443328119204,0.0,1.0
2000-12-13,10.62,10.62,10.62,10.62,80,1.65149386445758,1.65149386445758,1.65149386445758,1.65149386445758,514.443328119202,0.0,1.0
2000-12-14,10.62,10.62,10.62,10.62,0,1.65149386445758,1.65149386445758,1.65149386445758,1.65149386445758,0,0.0,1.0
2000-12-15,10.38,10.38,10.38,10.38,600,1.6141719692156,1.6141719692156,1.6141719692156,1.6141719692156,3858.32496089402,0.0,1.0
2000-12-18,10.13,10.13,9.88,10.13,1600,1.5752949950052,1.5752949950052,1.53641802079481,1.5752949950052,10288.8665623841,0.0,1.0
2000-12-19,10.13,10.13,10.13,10.13,0,1.5752949950052,1.5752949950052,1.5752949950052,1.5752949950052,0,0.0,1.0
2000-12-20,9.75,9.88,9.75,9.88,5600,1.5162019942054,1.53641802079481,1.5162019942054,1.53641802079481,36011.0329683443,0.0,1.0
2000-12-21,9.62,10.0,9.62,9.62,2480,1.495985967616,1.5550789684158,1.495985967616,1.495985967616,15947.7431716953,0.0,1.0
2000-12-22,10.38,10.38,10.13,10.13,1800,1.6141719692156,1.6141719692156,1.5752949950052,1.5752949950052,11574.9748826821,0.0,1.0
2000-12-26,10.25,10.25,10.25,10.25,80,1.59395594262619,1.59395594262619,1.59395594262619,1.59395594262619,514.443328119204,0.0,1.0
2000-12-27,10.25,10.25,10.25,10.25,0,1.59395594262619,1.59395594262619,1.59395594262619,1.59395594262619,0,0.0,1.0
2000-12-28,10.75,10.75,10.0,10.0,2200,1.67170989104698,1.67170989104698,1.5550789684158,1.5550789684158,14147.1915232781,0.0,1.0
2000-12-29,10.13,10.5,10.13,10.5,1280,1.5752949950052,1.63283291683659,1.5752949950052,1.63283291683659,8231.09324990727,0.0,1.0
2001-01-02,9.88,10.5,9.88,10.25,2800,1.53641802079481,1.63283291683659,1.53641802079481,1.59395594262619,18005.5164841721,0.0,1.0
2001-01-03,9.88,10.13,9.75,9.75,4480,1.53641802079481,1.5752949950052,1.5162019942054,1.5162019942054,28808.8263746753,0.0,1.0
2001-01-04,10.25,10.25,10.13,10.13,1000,1.59395594262619,1.59395594262619,1.5752949950052,1.5752949950052,6430.54160149005,0.0,1.0
2001-01-05,10.5,10.5,10.0,10.0,3400,1.63283291683659,1.63283291683659,1.5550789684158,1.5550789684158,21863.8414450661,0.0,1.0
2001-01-08,10.38,10.38,10.38,10.38,2000,1.6141719692156,1.6141719692156,1.6141719692156,1.6141719692156,12861.0832029801,0.0,1.0
2001-01-09,10.5,10.62,10.25,10.62,2680,1.63283291683659,1.65149386445758,1.59395594262619,1.65149386445758,17233.8514919933,0.0,1.0
2001-01-10,10.25,10.5,10.25,10.5,1200,1.59395594262619,1.63283291683659,1.59395594262619,1.63283291683659,7716.64992178806,0.0,1.0
2001-01-11,10.5,10.5,10.13,10.5,2680,1.63283291683659,1.63283291683659,1.5752949950052,1.63283291683659,17233.8514919933,0.0,1.0
2001-01-12,10.62,10.62,10.5,10.5,1880,1.65149386445758,1.65149386445758,1.63283291683659,1.63283291683659,12089.4182108013,0.0,1.0
2001-01-16,10.62,10.62,10.62,10.62,2200,1.65149386445758,1.65149386445758,1.65149386445758,1.65149386445758,14147.1915232781,0.0,1.0
2001-01-17,10.75,10.75,10.13,10.38,5480,1.67170989104698,1.67170989104698,1.5752949950052,1.6141719692156,35239.3679761655,0.0,1.0
2001-01-18,10.38,10.5,10.13,10.5,7280,1.6141719692156,1.63283291683659,1.5752949950052,1.63283291683659,46814.3428588474,0.0,1.0
2001-01-19,10.13,10.13,10.13,10.13,1000,1.5752949950052,1.5752949950052,1.5752949950052,1.5752949950052,6430.54160149005,0.0,1.0
2001-01-22,10.13,10.13,10.13,10.13,0,1.5752949950052,1.5752949950052,1.5752949950052,1.5752949950052,0,0.0,1.0
2001-01-23,10.38,10.38,10.38,10.38,480,1.6141719692156,1.6141719692156,1.6141719692156,1.6141719692156,3086.65996871521,0.0,1.0
2001-01-24,9.88,10.13,9.88,10.13,1680,1.53641802079481,1.5752949950052,1.53641802079481,1.5752949950052,10803.3098905033,0.0,1.0
2001-01-25,10.0,10.0,9.75,9.75,3600,1.5550789684158,1.5550789684158,1.5162019942054,1.5162019942054,23149.9497653641,0.0,1.0
2001-01-26,10.0,10.0,10.0,10.0,0,1.5550789684158,1.5550789684158,1.5550789684158,1.5550789684158,0,0.0,1.0
2001-01-29,10.0,10.0,10.0,10.0,1000,1.5550789684158,1.5550789684158,1.5550789684158,1.5550789684158,6430.54160149003,0.0,1.0
2001-01-30,10.0,10.0,10.0,10.0,680,1.5550789684158,1.5550789684158,1.5550789684158,1.5550789684158,4372.76828901322,0.0,1.0
2001-01-31,9.37,9.5,9.37,9.5,32280,1.4571089934056,1.47732501999501,1.4571089934056,1.47732501999501,207577.882896099,0.0,1.0
2001-02-01,9.2,9.29,9.0,9.29,2600,1.43067265094253,1.44466836165828,1.39957107157422,1.44466836165828,16719.4081638741,0.0,1.0
2001-02-02,9.37,9.4,9.37,9.4,1800,1.4571089934056,1.46177423031085,1.4571089934056,1.46177423031085,11574.9748826821,0.0,1.0
2001-02-05,8.88,9.25,8.25,9.25,12000,1.38091012395323,1.43844804578461,1.28294014894303,1.43844804578461,77166.4992178804,0.0,1.0
2001-02-06,9.25,9.25,9.0,9.0,1200,1.43844804578461,1.43844804578461,1.39957107157422,1.39957107157422,7716.64992178806,0.0,1.0
2001-02-07,9.5,9.5,9.25,9.5,1200,1.47732501999501,1.47732501999501,1.43844804578461,1.47732501999501,7716.64992178803,0.0,1.0
2001-02-08,9.0,9.3,8.8,9.3,4000,1.39957107157422,1.44622344062669,1.3684694922059,1.44622344062669,25722.1664059601,0.0,1.0
2001-02-09,9.0,9.0,9.0,9.0,0,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,0,0.0,1.0
2001-02-12,9.0,9.0,9.0,9.0,0,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,0,0.0,1.0
2001-02-13,9.25,9.25,9.0,9.0,2200,1.43844804578461,1.43844804578461,1.39957107157422,1.39957107157422,14147.1915232781,0.0,1.0
2001-02-14,9.25,9.25,9.25,9.25,0,1.43844804578461,1.43844804578461,1.43844804578461,1.43844804578461,0,0.0,1.0
2001-02-15,9.3,9.75,9.3,9.45,2680,1.44622344062669,1.5162019942054,1.44622344062669,1.46954962515293,17233.8514919933,0.0,1.0
2001-02-16,9.1,9.1,9.1,9.1,400,1.41512186125838,1.41512186125838,1.41512186125838,1.41512186125838,2572.21664059601,0.0,1.0
2001-02-20,9.1,9.1,9.1,9.1,0,1.41512186125838,1.41512186125838,1.41512186125838,1.41512186125838,0,0.0,1.0
2001-02-21,9.1,9.1,9.1,9.1,0,1.41512186125838,1.41512186125838,1.41512186125838,1.41512186125838,0,0.0,1.0
2001-02-22,9.1,9.1,9.1,9.1,0,1.41512186125838,1.41512186125838,1.41512186125838,1.41512186125838,0,0.0,1.0
2001-02-23,9.05,9.1,9.05,9.1,5480,1.4073464664163,1.41512186125838,1.4073464664163,1.41512186125838,35239.3679761653,0.0,1.0
2001-02-26,9.0,9.1,9.0,9.1,1880,1.39957107157422,1.41512186125838,1.39957107157422,1.41512186125838,12089.4182108013,0.0,1.0
2001-02-27,9.0,9.0,9.0,9.0,0,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,0,0.0,1.0
2001-02-28,9.0,9.2,8.8,9.2,1880,1.39957107157422,1.43067265094253,1.3684694922059,1.43067265094253,12089.4182108013,0.0,1.0
2001-03-01,9.0,9.0,9.0,9.0,0,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,0,0.0,1.0
2001-03-02,8.85,8.85,8.85,8.85,480,1.37624488704798,1.37624488704798,1.37624488704798,1.37624488704798,3086.65996871522,0.0,1.0
2001-03-05,8.85,8.85,8.85,8.85,0,1.37624488704798,1.37624488704798,1.37624488704798,1.37624488704798,0,0.0,1.0
2001-03-06,8.85,9.1,8.7,8.7,2280,1.37624488704798,1.41512186125838,1.35291870252174,1.35291870252174,14661.6348513973,0.0,1.0
2001-03-07,9.2,9.2,9.0,9.0,400,1.43067265094253,1.43067265094253,1.39957107157422,1.39957107157422,2572.21664059602,0.0,1.0
2001-03-08,9.2,9.2,9.2,9.2,0,1.43067265094253,1.43067265094253,1.43067265094253,1.43067265094253,0,0.0,1.0
2001-03-09,9.55,9.55,9.4,9.4,1480,1.48510041483709,1.48510041483709,1.46177423031085,1.46177423031085,9517.20157020524,0.0,1.0
2001-03-12,9.3,9.5,9.2,9.5,600,1.44622344062669,1.47732501999501,1.43067265094253,1.47732501999501,3858.32496089403,0.0,1.0
2001-03-13,9.1,9.45,9.1,9.1,2280,1.41512186125838,1.46954962515293,1.41512186125838,1.41512186125838,14661.6348513972,0.0,1.0
2001-03-14,9.1,9.1,9.1,9.1,0,1.41512186125838,1.41512186125838,1.41512186125838,1.41512186125838,0,0.0,1.0
2001-03-15,9.0,9.0,9.0,9.0,280,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,1800.55164841721,0.0,1.0
2001-03-16,8.6,8.9,8.6,8.9,2280,1.33736791283759,1.38402028189006,1.33736791283759,1.38402028189006,14661.6348513972,0.0,1.0
2001-03-19,8.6,8.6,8.6,8.6,200,1.33736791283759,1.33736791283759,1.33736791283759,1.33736791283759,1286.108320298,0.0,1.0
2001-03-20,8.5,8.6,8.5,8.5,6880,1.32181712315343,1.33736791283759,1.32181712315343,1.32181712315343,44242.1262182514,0.0,1.0
2001-03-21,8.6,8.6,8.5,8.5,2000,1.33736791283759,1.33736791283759,1.32181712315343,1.32181712315343,12861.08320298,0.0,1.0
2001-03-22,8.6,8.6,8.6,8.6,0,1.33736791283759,1.33736791283759,1.33736791283759,1.33736791283759,0,0.0,1.0
2001-03-23,8.58,8.6,8.5,8.5,4600,1.33425775490075,1.33736791283759,1.32181712315343,1.32181712315343,29580.4913668543,0.0,1.0
2001-03-26,8.6,8.8,8.6,8.8,2280,1.33736791283759,1.3684694922059,1.33736791283759,1.3684694922059,14661.6348513972,0.0,1.0
2001-03-27,8.6,8.75,8.6,8.6,2080,1.33736791283759,1.36069409736382,1.33736791283759,1.33736791283759,13375.5265310992,0.0,1.0
2001-03-28,8.4,8.5,8.4,8.5,1880,1.30626633346927,1.32181712315343,1.30626633346927,1.32181712315343,12089.4182108013,0.0,1.0
2001-03-29,8.73,8.73,8.5,8.5,2800,1.35758393942699,1.35758393942699,1.32181712315343,1.32181712315343,18005.5164841721,0.0,1.0
2001-03-30,8.95,8.95,8.9,8.9,1200,1.39179567673214,1.39179567673214,1.38402028189006,1.38402028189006,7716.64992178804,0.0,1.0
2001-04-02,8.95,8.95,8.75,8.75,480,1.39179567673214,1.39179567673214,1.36069409736382,1.36069409736382,3086.65996871522,0.0,1.0
2001-04-03,8.5,8.75,8.5,8.75,2200,1.32181712315343,1.36069409736382,1.32181712315343,1.36069409736382,14147.1915232781,0.0,1.0
2001-04-04,8.7,8.7,8.7,8.7,200,1.35291870252174,1.35291870252174,1.35291870252174,1.35291870252174,1286.10832029801,0.0,1.0
2001-04-05,8.7,8.7,8.7,8.7,0,1.35291870252174,1.35291870252174,1.35291870252174,1.35291870252174,0,0.0,1.0
2001-04-06,7.9,8.89,7.8,8.5,17280,1.22851238504848,1.38246520292164,1.21296159536432,1.32181712315343,111119.758873748,0.0,1.0
2001-04-09,8.1,8.1,7.9,7.9,1000,1.2596139644168,1.2596139644168,1.22851238504848,1.22851238504848,6430.54160149002,0.0,1.0
2001-04-10,8.49,8.49,8.25,8.25,2080,1.32026204418501,1.32026204418501,1.28294014894303,1.28294014894303,13375.5265310993,0.0,1.0
2001-04-11,8.6,8.7,8.5,8.62,1400,1.33736791283759,1.35291870252174,1.32181712315343,1.34047807077442,9002.75824208603,0.0,1.0
2001-04-12,8.6,8.6,8.6,8.6,0,1.33736791283759,1.33736791283759,1.33736791283759,1.33736791283759,0,0.0,1.0
2001-04-16,8.5,8.5,8.5,8.5,80,1.32181712315343,1.32181712315343,1.32181712315343,1.32181712315343,514.443328119202,0.0,1.0
2001-04-17,8.5,8.5,8.5,8.5,0,1.32181712315343,1.32181712315343,1.32181712315343,1.32181712315343,0,0.0,1.0
2001-04-18,8.62,8.62,8.62,8.62,1800,1.34047807077442,1.34047807077442,1.34047807077442,1.34047807077442,11574.974882682,0.0,1.0
2001-04-19,8.8,8.8,8.8,8.8,200,1.3684694922059,1.3684694922059,1.3684694922059,1.3684694922059,1286.10832029801,0.0,1.0
2001-04-20,8.95,8.95,8.95,8.95,1000,1.39179567673214,1.39179567673214,1.39179567673214,1.39179567673214,6430.54160149003,0.0,1.0
2001-04-23,8.95,8.95,8.95,8.95,200,1.39179567673214,1.39179567673214,1.39179567673214,1.39179567673214,1286.10832029801,0.0,1.0
2001-04-24,9.1,9.3,8.9,9.0,13600,1.41512186125838,1.44622344062669,1.38402028189006,1.39957107157422,87455.3657802643,0.0,1.0
2001-04-25,9.2,9.25,9.0,9.0,1600,1.43067265094253,1.43844804578461,1.39957107157422,1.39957107157422,10288.8665623841,0.0,1.0
2001-04-26,9.3,9.3,9.3,9.3,480,1.44622344062669,1.44622344062669,1.44622344062669,1.44622344062669,3086.65996871522,0.0,1.0
2001-04-27,9.4,9.4,9.4,9.4,480,1.46177423031085,1.46177423031085,1.46177423031085,1.46177423031085,3086.65996871522,0.0,1.0
2001-04-30,9.55,9.55,9.4,9.4,6800,1.48510041483709,1.48510041483709,1.46177423031085,1.46177423031085,43727.6828901322,0.0,1.0
2001-05-01,9.7,9.7,9.55,9.65,3000,1.50842659936332,1.50842659936332,1.48510041483709,1.50065120452124,19291.6248044702,0.0,1.0
2001-05-02,9.85,9.85,9.85,9.85,200,1.53175278388956,1.53175278388956,1.53175278388956,1.53175278388956,1286.10832029801,0.0,1.0
2001-05-03,9.99,9.99,9.95,9.95,2480,1.55352388944738,1.55352388944738,1.54730357357372,1.54730357357372,15947.7431716953,0.0,1.0
2001-05-04,10.05,10.09,9.95,10.0,2200,1.56285436325788,1.56907467913154,1.54730357357372,1.5550789684158,14147.1915232781,0.0,1.0
2001-05-07,10.06,10.06,9.95,9.95,1080,1.56440944222629,1.56440944222629,1.54730357357372,1.54730357357372,6944.98492960925,0.0,1.0
2001-05-08,10.1,10.1,10.0,10.1,1480,1.57062975809996,1.57062975809996,1.5550789684158,1.57062975809996,9517.20157020523,0.0,1.0
2001-05-09,10.14,10.14,10.14,10.14,2280,1.57685007397362,1.57685007397362,1.57685007397362,1.57685007397362,14661.6348513973,0.0,1.0
2001-05-10,10.2,10.2,10.14,10.15,2000,1.58618054778411,1.58618054778411,1.57685007397362,1.57840515294203,12861.0832029801,0.0,1.0
2001-05-11,10.2,10.2,10.2,10.2,280,1.58618054778411,1.58618054778411,1.58618054778411,1.58618054778411,1800.55164841721,0.0,1.0
2001-05-14,10.3,10.3,10.2,10.28,400,1.60173133746827,1.60173133746827,1.58618054778411,1.59862117953144,2572.21664059602,0.0,1.0
2001-05-15,10.5,10.5,10.4,10.4,800,1.63283291683659,1.63283291683659,1.61728212715243,1.61728212715243,5144.43328119202,0.0,1.0
2001-05-16,10.3,10.3,10.3,10.3,280,1.60173133746827,1.60173133746827,1.60173133746827,1.60173133746827,1800.55164841721,0.0,1.0
2001-05-17,10.5,10.5,10.5,10.5,480,1.63283291683659,1.63283291683659,1.63283291683659,1.63283291683659,3086.65996871521,0.0,1.0
2001-05-18,10.8,10.8,10.5,10.53,7480,1.67948528588906,1.67948528588906,1.63283291683659,1.63749815374183,48100.4511791455,0.0,1.0
2001-05-21,11.12,11.25,10.75,10.95,17200,1.72924781287837,1.74946383946777,1.67170989104698,1.7028114704153,110605.315545628,0.0,1.0
2001-05-22,11.2,11.2,11.0,11.12,18400,1.74168844462569,1.74168844462569,1.71058686525738,1.72924781287837,118321.965467417,0.0,1.0
2001-05-23,11.25,11.25,11.1,11.2,3400,1.74946383946777,1.74946383946777,1.72613765494154,1.74168844462569,21863.8414450662,0.0,1.0
2001-05-24,12.15,12.15,11.25,11.25,24600,1.88942094662519,1.88942094662519,1.74946383946777,1.74946383946777,158191.323396655,0.0,1.0
2001-05-25,12.1,12.4,11.8,12.4,6200,1.88164555178312,1.92829792083559,1.83499318273064,1.92829792083559,39869.3579292381,0.0,1.0
2001-05-29,12.3,12.3,12.1,12.1,5280,1.91274713115143,1.91274713115143,1.88164555178312,1.88164555178312,33953.2596558674,0.0,1.0
2001-05-30,12.2,12.6,12.0,12.3,8880,1.89719634146727,1.95939950020391,1.86609476209896,1.91274713115143,57103.2094212316,0.0,1.0
2001-05-31,12.3,12.4,12.0,12.4,7080,1.91274713115143,1.92829792083559,1.86609476209896,1.92829792083559,45528.2345385495,0.0,1.0
2001-06-01,12.25,12.3,12.0,12.3,10400,1.90497173630935,1.91274713115143,1.86609476209896,1.91274713115143,66877.6326554965,0.0,1.0
2001-06-04,12.1,12.4,11.83,12.35,15000,1.88164555178312,1.92829792083559,1.83965841963589,1.92052252599351,96458.1240223503,0.0,1.0
2001-06-05,12.25,12.25,12.0,12.05,5000,1.90497173630935,1.90497173630935,1.86609476209896,1.87387015694104,32152.7080074502,0.0,1.0
2001-06-06,12.0,12.2,12.0,12.1,4880,1.86609476209896,1.89719634146727,1.86609476209896,1.88164555178312,31381.0430152713,0.0,1.0
2001-06-07,12.15,12.3,12.0,12.2,7280,1.88942094662519,1.91274713115143,1.86609476209896,1.89719634146727,46814.3428588476,0.0,1.0
2001-06-08,12.28,12.28,12.28,12.28,800,1.9096369732146,1.9096369732146,1.9096369732146,1.9096369732146,5144.43328119203,0.0,1.0
2001-06-11,12.25,12.68,12.25,12.28,4400,1.90497173630935,1.97184013195123,1.90497173630935,1.9096369732146,28294.3830465562,0.0,1.0
2001-06-12,11.95,12.12,11.25,12.12,11480,1.85831936725688,1.88475570971995,1.74946383946777,1.88475570971995,73822.6175851056,0.0,1.0
2001-06-13,12.38,12.38,12.15,12.2,7080,1.92518776289876,1.92518776289876,1.88942094662519,1.89719634146727,45528.2345385494,0.0,1.0
2001-06-14,12.41,12.5,12.28,12.28,7200,1.92985299980401,1.94384871051975,1.9096369732146,1.9096369732146,46299.8995307282,0.0,1.0
2001-06-15,12.6,12.8,12.1,12.6,9000,1.95939950020391,1.99050107957222,1.88164555178312,1.95939950020391,57874.8744134102,0.0,1.0
2001-06-18,12.75,12.75,12.6,12.6,1000,1.98272568473014,1.98272568473014,1.95939950020391,1.95939950020391,6430.54160149004,0.0,1.0
2001-06-19,12.3,12.75,12.3,12.75,3200,1.91274713115143,1.98272568473014,1.91274713115143,1.98272568473014,20577.7331247681,0.0,1.0
2001-06-20,12.45,12.45,12.35,12.35,480,1.93607331567767,1.93607331567767,1.92052252599351,1.92052252599351,3086.65996871522,0.0,1.0
2001-06-21,12.0,12.3,12.0,12.3,3200,1.86609476209896,1.91274713115143,1.86609476209896,1.91274713115143,20577.7331247681,0.0,1.0
2001-06-22,12.0,12.15,12.0,12.15,1200,1.86609476209896,1.88942094662519,1.86609476209896,1.88942094662519,7716.64992178803,0.0,1.0
2001-06-25,12.1,12.1,12.0,12.0,1000,1.88164555178312,1.88164555178312,1.86609476209896,1.86609476209896,6430.54160149002,0.0,1.0
2001-06-26,12.25,12.25,12.15,12.15,680,1.90497173630935,1.90497173630935,1.88942094662519,1.88942094662519,4372.76828901323,0.0,1.0
2001-06-27,12.25,12.25,12.25,12.25,0,1.90497173630935,1.90497173630935,1.90497173630935,1.90497173630935,0,0.0,1.0
2001-06-28,12.25,12.25,12.25,12.25,0,1.90497173630935,1.90497173630935,1.90497173630935,1.90497173630935,0,0.0,1.0
2001-06-29,12.25,12.25,12.25,12.25,400,1.90497173630935,1.90497173630935,1.90497173630935,1.90497173630935,2572.21664059602,0.0,1.0
2001-07-02,12.2,12.2,12.05,12.1,800,1.89719634146727,1.89719634146727,1.87387015694104,1.88164555178312,5144.43328119204,0.0,1.0
2001-07-03,12.1,12.1,12.0,12.1,1480,1.88164555178312,1.88164555178312,1.86609476209896,1.88164555178312,9517.20157020523,0.0,1.0
2001-07-05,12.1,12.1,12.1,12.1,0,1.88164555178312,1.88164555178312,1.88164555178312,1.88164555178312,0,0.0,1.0
2001-07-06,12.1,12.1,12.1,12.1,0,1.88164555178312,1.88164555178312,1.88164555178312,1.88164555178312,0,0.0,1.0
2001-07-09,12.25,12.25,12.1,12.25,1480,1.90497173630935,1.90497173630935,1.88164555178312,1.90497173630935,9517.20157020527,0.0,1.0
2001-07-10,12.35,12.35,12.35,12.35,200,1.92052252599351,1.92052252599351,1.92052252599351,1.92052252599351,1286.10832029801,0.0,1.0
2001-07-11,12.2,12.2,12.2,12.2,680,1.89719634146727,1.89719634146727,1.89719634146727,1.89719634146727,4372.76828901323,0.0,1.0
2001-07-12,12.2,12.2,12.2,12.2,0,1.89719634146727,1.89719634146727,1.89719634146727,1.89719634146727,0,0.0,1.0
2001-07-13,12.2,12.2,12.2,12.2,1000,1.89719634146727,1.89719634146727,1.89719634146727,1.89719634146727,6430.54160149005,0.0,1.0
2001-07-16,12.2,12.2,12.05,12.05,1000,1.89719634146727,1.89719634146727,1.87387015694104,1.87387015694104,6430.54160149005,0.0,1.0
2001-07-17,12.0,12.05,12.0,12.05,3280,1.86609476209896,1.87387015694104,1.86609476209896,1.87387015694104,21092.1764528873,0.0,1.0
2001-07-18,12.1,12.1,11.85,11.85,3200,1.88164555178312,1.88164555178312,1.84276857757272,1.84276857757272,20577.7331247681,0.0,1.0
2001-07-19,12.1,12.1,12.1,12.1,0,1.88164555178312,1.88164555178312,1.88164555178312,1.88164555178312,0,0.0,1.0
2001-07-20,12.25,12.25,12.25,12.25,200,1.90497173630935,1.90497173630935,1.90497173630935,1.90497173630935,1286.10832029801,0.0,1.0
2001-07-23,12.0,12.1,11.85,12.1,3000,1.86609476209896,1.88164555178312,1.84276857757272,1.88164555178312,19291.6248044701,0.0,1.0
2001-07-24,12.0,12.0,12.0,12.0,0,1.86609476209896,1.86609476209896,1.86609476209896,1.86609476209896,0,0.0,1.0
2001-07-25,11.85,11.99,11.85,11.85,1400,1.84276857757272,1.86453968313054,1.84276857757272,1.84276857757272,9002.75824208605,0.0,1.0
2001-07-26,11.7,11.7,11.7,11.7,3000,1.81944239304648,1.81944239304648,1.81944239304648,1.81944239304648,19291.6248044701,0.0,1.0
2001-07-27,11.85,11.85,11.7,11.7,1200,1.84276857757272,1.84276857757272,1.81944239304648,1.81944239304648,7716.64992178805,0.0,1.0
2001-07-30,11.55,11.7,11.55,11.7,2800,1.79611620852025,1.81944239304648,1.79611620852025,1.81944239304648,18005.5164841721,0.0,1.0
2001-07-31,11.2,11.21,10.9,11.21,5680,1.74168844462569,1.74324352359411,1.69503607557322,1.74324352359411,36525.4762964635,0.0,1.0
2001-08-01,11.1,11.5,11.0,11.5,8280,1.72613765494154,1.78834081367817,1.71058686525738,1.78834081367817,53244.8844603374,0.0,1.0
2001-08-02,11.1,11.1,10.7,10.8,5280,1.72613765494154,1.72613765494154,1.6639344962049,1.67948528588906,33953.2596558673,0.0,1.0
2001-08-03,11.25,11.25,11.25,11.25,600,1.74946383946777,1.74946383946777,1.74946383946777,1.74946383946777,3858.32496089403,0.0,1.0
2001-08-06,11.09,11.1,10.75,11.1,4480,1.72458257597312,1.72613765494154,1.67170989104698,1.72613765494154,28808.8263746754,0.0,1.0
2001-08-07,11.0,11.0,11.0,11.0,280,1.71058686525738,1.71058686525738,1.71058686525738,1.71058686525738,1800.55164841721,0.0,1.0
2001-08-08,11.0,11.0,11.0,11.0,0,1.71058686525738,1.71058686525738,1.71058686525738,1.71058686525738,0,0.0,1.0
2001-08-09,10.8,10.9,10.8,10.9,800,1.67948528588906,1.69503607557322,1.67948528588906,1.69503607557322,5144.43328119204,0.0,1.0
2001-08-10,10.75,10.75,10.6,10.65,800,1.67170989104698,1.67170989104698,1.64838370652075,1.65615910136282,5144.43328119204,0.0,1.0
2001-08-13,10.55,10.9,9.95,10.9,5880,1.64060831167867,1.69503607557322,1.54730357357372,1.69503607557322,37811.5846167613,0.0,1.0
2001-08-14,10.7,10.7,10.7,10.7,200,1.6639344962049,1.6639344962049,1.6639344962049,1.6639344962049,1286.10832029801,0.0,1.0
2001-08-15,10.7,10.7,10.7,10.7,0,1.6639344962049,1.6639344962049,1.6639344962049,1.6639344962049,0,0.0,1.0
2001-08-16,10.7,10.7,10.7,10.7,0,1.6639344962049,1.6639344962049,1.6639344962049,1.6639344962049,0,0.0,1.0
2001-08-17,10.9,10.9,10.9,10.9,1280,1.69503607557322,1.69503607557322,1.69503607557322,1.69503607557322,8231.09324990725,0.0,1.0
2001-08-20,10.9,11.05,10.9,11.05,880,1.69503607557322,1.71836226009946,1.69503607557322,1.71836226009946,5658.87660931123,0.0,1.0
2001-08-21,11.15,11.3,10.9,11.05,5800,1.73391304978361,1.75723923430985,1.69503607557322,1.71836226009946,37297.1412886423,0.0,1.0
2001-08-22,11.05,11.05,10.8,11.0,4600,1.71836226009946,1.71836226009946,1.67948528588906,1.71058686525738,29580.4913668541,0.0,1.0
2001-08-23,11.05,11.05,11.05,11.05,0,1.71836226009946,1.71836226009946,1.71836226009946,1.71836226009946,0,0.0,1.0
2001-08-24,11.2,11.2,11.15,11.15,680,1.74168844462569,1.74168844462569,1.73391304978361,1.73391304978361,4372.76828901323,0.0,1.0
2001-08-27,11.25,11.25,11.25,11.25,200,1.74946383946777,1.74946383946777,1.74946383946777,1.74946383946777,1286.10832029801,0.0,1.0
2001-08-28,11.35,11.35,11.35,11.35,3600,1.76501462915193,1.76501462915193,1.76501462915193,1.76501462915193,23149.9497653641,0.0,1.0
2001-08-29,11.35,11.35,11.35,11.35,0,1.76501462915193,1.76501462915193,1.76501462915193,1.76501462915193,0,0.0,1.0
2001-08-30,10.9,11.25,10.9,11.2,2400,1.69503607557322,1.74946383946777,1.69503607557322,1.74168844462569,15433.2998435761,0.0,1.0
2001-08-31,10.9,10.9,10.9,10.9,0,1.69503607557322,1.69503607557322,1.69503607557322,1.69503607557322,0,0.0,1.0
2001-09-04,10.9,10.9,10.9,10.9,0,1.69503607557322,1.69503607557322,1.69503607557322,1.69503607557322,0,0.0,1.0
2001-09-05,10.9,10.9,10.9,10.9,0,1.69503607557322,1.69503607557322,1.69503607557322,1.69503607557322,0,0.0,1.0
2001-09-06,10.9,10.9,10.9,10.9,0,1.69503607557322,1.69503607557322,1.69503607557322,1.69503607557322,0,0.0,1.0
2001-09-07,10.75,10.75,10.65,10.75,1200,1.67170989104698,1.67170989104698,1.65615910136282,1.67170989104698,7716.64992178806,0.0,1.0
2001-09-10,10.75,10.75,10.75,10.75,0,1.67170989104698,1.67170989104698,1.67170989104698,1.67170989104698,0,0.0,1.0
2001-09-17,9.95,10.6,9.95,10.6,2480,1.54730357357372,1.64838370652075,1.54730357357372,1.64838370652075,15947.7431716953,0.0,1.0
2001-09-18,9.85,9.85,9.85,9.85,280,1.53175278388956,1.53175278388956,1.53175278388956,1.53175278388956,1800.55164841721,0.0,1.0
2001-09-19,8.4,9.0,8.4,9.0,10280,1.30626633346927,1.39957107157422,1.30626633346927,1.39957107157422,66105.9676633176,0.0,1.0
2001-09-20,7.5,8.5,7.25,8.45,20400,1.16630922631185,1.32181712315343,1.12743225210145,1.31404172831135,131183.048670397,0.0,1.0
2001-09-21,7.55,7.55,7.42,7.42,600,1.17408462115393,1.17408462115393,1.15386859456452,1.15386859456452,3858.32496089401,0.0,1.0
2001-09-24,7.75,7.75,7.6,7.6,2600,1.20518620052224,1.20518620052224,1.18186001599601,1.18186001599601,16719.4081638741,0.0,1.0
2001-09-25,8.05,8.05,7.25,7.25,13480,1.25183856957472,1.25183856957472,1.12743225210145,1.12743225210145,86683.7007880855,0.0,1.0
2001-09-26,7.95,7.95,7.7,7.7,4600,1.23628777989056,1.23628777989056,1.19741080568016,1.19741080568016,29580.4913668542,0.0,1.0
2001-09-27,8.15,8.15,8.05,8.05,1000,1.26738935925888,1.26738935925888,1.25183856957472,1.25183856957472,6430.54160149001,0.0,1.0
2001-09-28,8.15,8.15,8.15,8.15,0,1.26738935925888,1.26738935925888,1.26738935925888,1.26738935925888,0,0.0,1.0
2001-10-01,8.1,8.25,8.1,8.25,2200,1.2596139644168,1.28294014894303,1.2596139644168,1.28294014894303,14147.191523278,0.0,1.0
2001-10-02,8.0,8.05,8.0,8.0,5000,1.24406317473264,1.25183856957472,1.24406317473264,1.24406317473264,32152.7080074501,0.0,1.0
2001-10-03,8.0,8.0,8.0,8.0,0,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,0,0.0,1.0
2001-10-04,7.9,7.9,7.9,7.9,280,1.22851238504848,1.22851238504848,1.22851238504848,1.22851238504848,1800.55164841721,0.0,1.0
2001-10-05,7.9,8.0,7.9,8.0,1480,1.22851238504848,1.24406317473264,1.22851238504848,1.24406317473264,9517.20157020526,0.0,1.0
2001-10-08,7.9,7.9,7.9,7.9,0,1.22851238504848,1.22851238504848,1.22851238504848,1.22851238504848,0,0.0,1.0
2001-10-09,8.25,8.35,8.0,8.0,3680,1.28294014894303,1.29849093862719,1.24406317473264,1.24406317473264,23664.3930934834,0.0,1.0
2001-10-10,7.8,8.15,7.8,8.15,3680,1.21296159536432,1.26738935925888,1.21296159536432,1.26738935925888,23664.3930934834,0.0,1.0
2001-10-11,8.0,8.0,7.9,7.9,1480,1.24406317473264,1.24406317473264,1.22851238504848,1.22851238504848,9517.20157020524,0.0,1.0
2001-10-12,8.0,8.0,8.0,8.0,1000,1.24406317473264,1.24406317473264,1.24406317473264,1.24406317473264,6430.54160149003,0.0,1.0
2001-10-15,8.05,8.05,8.05,8.05,80,1.25183856957472,1.25183856957472,1.25183856957472,1.25183856957472,514.443328119202,0.0,1.0
2001-10-16,8.35,8.35,8.1,8.1,3080,1.29849093862719,1.29849093862719,1.2596139644168,1.2596139644168,19806.0681325893,0.0,1.0
2001-10-17,8.9,8.95,8.45,8.45,6080,1.38402028189006,1.39179567673214,1.31404172831135,1.31404172831135,39097.6929370594,0.0,1.0
2001-10-18,8.6,8.8,8.5,8.8,6280,1.33736791283759,1.3684694922059,1.32181712315343,1.3684694922059,40383.8012573573,0.0,1.0
2001-10-19,8.25,8.5,8.2,8.5,3680,1.28294014894303,1.32181712315343,1.27516475410095,1.32181712315343,23664.3930934834,0.0,1.0
2001-10-22,8.05,8.2,8.05,8.2,1080,1.25183856957472,1.27516475410095,1.25183856957472,1.27516475410095,6944.98492960923,0.0,1.0
2001-10-23,8.4,8.4,8.1,8.1,2800,1.30626633346927,1.30626633346927,1.2596139644168,1.2596139644168,18005.5164841721,0.0,1.0
2001-10-24,10.9,10.95,8.5,8.5,60000,1.69503607557322,1.7028114704153,1.32181712315343,1.32181712315343,385832.496089402,0.0,1.0
2001-10-25,12.65,12.65,10.95,10.95,31680,1.96717489504598,1.96717489504598,1.7028114704153,1.7028114704153,203719.557935205,0.0,1.0
2001-10-26,14.0,14.0,12.85,12.85,18680,2.17711055578212,2.17711055578212,1.9982764744143,1.9982764744143,120122.517115834,0.0,1.0
2001-10-29,12.75,13.2,12.1,13.2,27000,1.98272568473014,2.05270423830885,1.88164555178312,2.05270423830885,173624.623240231,0.0,1.0
2001-10-30,12.75,12.75,12.5,12.65,1480,1.98272568473014,1.98272568473014,1.94384871051975,1.96717489504598,9517.20157020527,0.0,1.0
2001-10-31,13.1,13.25,12.75,12.8,16400,2.03715344862469,2.06047963315093,1.98272568473014,1.99050107957222,105460.882264437,0.0,1.0
2001-11-01,14.4,14.4,13.0,13.1,14800,2.23931371451875,2.23931371451875,2.02160265894054,2.03715344862469,95172.0157020525,0.0,1.0
2001-11-02,14.5,14.8,14.25,14.8,26880,2.25486450420291,2.30151687325538,2.21598752999251,2.30151687325538,172852.958248052,0.0,1.0
2001-11-05,14.2,14.5,14.0,14.5,7000,2.20821213515043,2.25486450420291,2.17711055578212,2.25486450420291,45013.7912104303,0.0,1.0
2001-11-06,14.4,14.4,14.4,14.4,600,2.23931371451875,2.23931371451875,2.23931371451875,2.23931371451875,3858.32496089402,0.0,1.0
2001-11-07,14.0,14.4,14.0,14.3,2200,2.17711055578212,2.23931371451875,2.17711055578212,2.22376292483459,14147.1915232781,0.0,1.0
2001-11-08,14.0,14.2,14.0,14.2,600,2.17711055578212,2.20821213515043,2.17711055578212,2.20821213515043,3858.32496089402,0.0,1.0
2001-11-09,14.0,14.0,14.0,14.0,200,2.17711055578212,2.17711055578212,2.17711055578212,2.17711055578212,1286.10832029801,0.0,1.0
2001-11-12,13.6,13.8,13.4,13.8,1800,2.11490739704548,2.1460089764138,2.08380581767717,2.1460089764138,11574.9748826821,0.0,1.0
2001-11-13,13.8,13.8,13.6,13.8,680,2.1460089764138,2.1460089764138,2.11490739704548,2.1460089764138,4372.76828901323,0.0,1.0
2001-11-14,13.2,13.6,12.8,13.6,5400,2.05270423830885,2.11490739704548,1.99050107957222,2.11490739704548,34724.9246480463,0.0,1.0
2001-11-15,13.2,13.2,13.0,13.0,1080,2.05270423830885,2.05270423830885,2.02160265894054,2.02160265894054,6944.98492960925,0.0,1.0
2001-11-16,13.2,13.2,13.2,13.2,0,2.05270423830885,2.05270423830885,2.05270423830885,2.05270423830885,0,0.0,1.0
2001-11-19,13.2,13.2,13.2,13.2,0,2.05270423830885,2.05270423830885,2.05270423830885,2.05270423830885,0,0.0,1.0
2001-11-20,13.0,13.0,13.0,13.0,680,2.02160265894054,2.02160265894054,2.02160265894054,2.02160265894054,4372.76828901322,0.0,1.0
2001-11-21,13.0,13.0,13.0,13.0,280,2.02160265894054,2.02160265894054,2.02160265894054,2.02160265894054,1800.55164841721,0.0,1.0
2001-11-23,12.8,13.0,12.8,13.0,200,1.99050107957222,2.02160265894054,1.99050107957222,2.02160265894054,1286.10832029801,0.0,1.0
2001-11-26,12.8,12.8,12.3,12.8,4600,1.99050107957222,1.99050107957222,1.91274713115143,1.99050107957222,29580.4913668542,0.0,1.0
2001-11-27,12.8,13.0,12.61,12.8,2480,1.99050107957222,2.02160265894054,1.96095457917232,1.99050107957222,15947.7431716953,0.0,1.0
2001-11-28,12.5,12.6,12.4,12.6,1080,1.94384871051975,1.95939950020391,1.92829792083559,1.95939950020391,6944.98492960923,0.0,1.0
2001-11-29,12.3,12.49,12.3,12.4,800,1.91274713115143,1.94229363155133,1.91274713115143,1.92829792083559,5144.43328119203,0.0,1.0
2001-11-30,12.3,12.3,12.05,12.05,1880,1.91274713115143,1.91274713115143,1.87387015694104,1.87387015694104,12089.4182108013,0.0,1.0
2001-12-03,12.3,12.3,12.3,12.3,0,1.91274713115143,1.91274713115143,1.91274713115143,1.91274713115143,0,0.0,1.0
2001-12-04,12.4,12.5,12.2,12.5,1680,1.92829792083559,1.94384871051975,1.89719634146727,1.94384871051975,10803.3098905033,0.0,1.0
2001-12-05,12.4,12.4,12.4,12.4,0,1.92829792083559,1.92829792083559,1.92829792083559,1.92829792083559,0,0.0,1.0
2001-12-06,12.4,12.4,12.4,12.4,0,1.92829792083559,1.92829792083559,1.92829792083559,1.92829792083559,0,0.0,1.0
2001-12-07,13.0,13.0,12.4,12.55,3280,2.02160265894054,2.02160265894054,1.92829792083559,1.95162410536183,21092.1764528873,0.0,1.0
2001-12-10,12.3,12.9,12.3,12.9,7680,1.91274713115143,2.00605186925638,1.91274713115143,2.00605186925638,49386.5594994435,0.0,1.0
2001-12-11,12.5,12.5,12.5,12.5,1000,1.94384871051975,1.94384871051975,1.94384871051975,1.94384871051975,6430.54160149003,0.0,1.0
2001-12-12,12.2,12.4,12.0,12.4,2600,1.89719634146727,1.92829792083559,1.86609476209896,1.92829792083559,16719.4081638741,0.0,1.0
2001-12-13,12.2,12.2,11.9,12.0,2000,1.89719634146727,1.89719634146727,1.8505439724148,1.86609476209896,12861.0832029801,0.0,1.0
2001-12-14,12.0,12.1,11.9,12.1,3200,1.86609476209896,1.88164555178312,1.8505439724148,1.88164555178312,20577.7331247681,0.0,1.0
2001-12-17,12.2,12.2,12.2,12.2,400,1.89719634146727,1.89719634146727,1.89719634146727,1.89719634146727,2572.21664059602,0.0,1.0
2001-12-18,11.6,12.1,11.6,12.1,2480,1.80389160336233,1.88164555178312,1.80389160336233,1.88164555178312,15947.7431716953,0.0,1.0
2001-12-19,11.55,11.55,11.55,11.55,80,1.79611620852025,1.79611620852025,1.79611620852025,1.79611620852025,514.443328119202,0.0,1.0
2001-12-20,11.55,11.55,11.55,11.55,0,1.79611620852025,1.79611620852025,1.79611620852025,1.79611620852025,0,0.0,1.0
2001-12-21,11.55,11.55,11.55,11.55,0,1.79611620852025,1.79611620852025,1.79611620852025,1.79611620852025,0,0.0,1.0
2001-12-24,11.55,11.55,11.55,11.55,0,1.79611620852025,1.79611620852025,1.79611620852025,1.79611620852025,0,0.0,1.0
2001-12-26,11.55,11.55,11.55,11.55,280,1.79611620852025,1.79611620852025,1.79611620852025,1.79611620852025,1800.55164841721,0.0,1.0
2001-12-27,12.0,12.0,11.65,11.65,2480,1.86609476209896,1.86609476209896,1.8116669982044,1.8116669982044,15947.7431716953,0.0,1.0
2001-12-28,12.0,12.0,12.0,12.0,0,1.86609476209896,1.86609476209896,1.86609476209896,1.86609476209896,0,0.0,1.0
2001-12-31,12.2,12.2,12.2,12.2,200,1.89719634146727,1.89719634146727,1.89719634146727,1.89719634146727,1286.10832029801,0.0,1.0
2002-01-02,12.1,12.3,12.1,12.3,600,1.88164555178312,1.91274713115143,1.88164555178312,1.91274713115143,3858.32496089401,0.0,1.0
2002-01-03,12.0,12.05,11.9,12.05,3000,1.86609476209896,1.87387015694104,1.8505439724148,1.87387015694104,19291.6248044701,0.0,1.0
2002-01-04,12.0,12.0,12.0,12.0,0,1.86609476209896,1.86609476209896,1.86609476209896,1.86609476209896,0,0.0,1.0
2002-01-07,12.0,12.0,12.0,12.0,0,1.86609476209896,1.86609476209896,1.86609476209896,1.86609476209896,0,0.0,1.0
2002-01-08,12.2,12.2,12.0,12.0,1480,1.89719634146727,1.89719634146727,1.86609476209896,1.86609476209896,9517.20157020527,0.0,1.0
2002-01-09,12.15,12.2,12.1,12.2,2080,1.88942094662519,1.89719634146727,1.88164555178312,1.89719634146727,13375.5265310993,0.0,1.0
2002-01-10,12.2,12.25,12.2,12.25,1000,1.89719634146727,1.90497173630935,1.89719634146727,1.90497173630935,6430.54160149005,0.0,1.0
2002-01-11,12.0,12.1,12.0,12.1,1000,1.86609476209896,1.88164555178312,1.86609476209896,1.88164555178312,6430.54160149003,0.0,1.0
2002-01-14,11.95,11.95,11.95,11.95,80,1.85831936725688,1.85831936725688,1.85831936725688,1.85831936725688,514.443328119203,0.0,1.0
2002-01-15,11.75,11.75,11.75,11.75,80,1.82721778788856,1.82721778788856,1.82721778788856,1.82721778788856,514.443328119204,0.0,1.0
2002-01-16,11.5,11.6,11.5,11.6,1200,1.78834081367817,1.80389160336233,1.78834081367817,1.80389160336233,7716.64992178803,0.0,1.0
2002-01-17,11.6,11.6,11.6,11.6,280,1.80389160336233,1.80389160336233,1.80389160336233,1.80389160336233,1800.55164841721,0.0,1.0
2002-01-18,11.95,12.0,11.7,11.7,8480,1.85831936725688,1.86609476209896,1.81944239304648,1.81944239304648,54530.9927806355,0.0,1.0
2002-01-22,12.25,12.25,11.9,11.9,1480,1.90497173630935,1.90497173630935,1.8505439724148,1.8505439724148,9517.20157020527,0.0,1.0
2002-01-23,12.17,12.17,12.17,12.17,480,1.89253110456203,1.89253110456203,1.89253110456203,1.89253110456203,3086.65996871521,0.0,1.0
2002-01-24,12.15,12.15,12.15,12.15,1000,1.88942094662519,1.88942094662519,1.88942094662519,1.88942094662519,6430.54160149005,0.0,1.0
2002-01-25,10.75,12.35,10.05,12.0,36880,1.67170989104698,1.92052252599351,1.56285436325788,1.86609476209896,237158.374262953,0.0,1.0
2002-01-28,10.45,10.55,10.25,10.55,2600,1.62505752199451,1.64060831167867,1.59395594262619,1.64060831167867,16719.4081638741,0.0,1.0
2002-01-29,10.3,10.5,10.25,10.45,5600,1.60173133746827,1.63283291683659,1.59395594262619,1.62505752199451,36011.0329683443,0.0,1.0
2002-01-30,9.9,10.3,9.9,10.15,5280,1.53952817873164,1.60173133746827,1.53952817873164,1.57840515294203,33953.2596558674,0.0,1.0
2002-01-31,10.1,10.1,9.75,9.9,9280,1.57062975809996,1.57062975809996,1.5162019942054,1.53952817873164,59675.4260618274,0.0,1.0
2002-02-01,10.0,10.0,10.0,10.0,2000,1.5550789684158,1.5550789684158,1.5550789684158,1.5550789684158,12861.0832029801,0.0,1.0
2002-02-04,9.9,10.0,9.9,9.9,1480,1.53952817873164,1.5550789684158,1.53952817873164,1.53952817873164,9517.20157020526,0.0,1.0
2002-02-05,10.0,10.0,10.0,10.0,280,1.5550789684158,1.5550789684158,1.5550789684158,1.5550789684158,1800.55164841721,0.0,1.0
2002-02-06,10.0,10.0,10.0,10.0,200,1.5550789684158,1.5550789684158,1.5550789684158,1.5550789684158,1286.10832029801,0.0,1.0
2002-02-07,10.0,10.1,10.0,10.1,3400,1.5550789684158,1.57062975809996,1.5550789684158,1.57062975809996,21863.8414450661,0.0,1.0
2002-02-08,10.0,10.0,10.0,10.0,3000,1.5550789684158,1.5550789684158,1.5550789684158,1.5550789684158,19291.6248044701,0.0,1.0
2002-02-11,10.0,10.1,10.0,10.1,880,1.5550789684158,1.57062975809996,1.5550789684158,1.57062975809996,5658.87660931122,0.0,1.0
2002-02-12,10.0,10.0,10.0,10.0,0,1.5550789684158,1.5550789684158,1.5550789684158,1.5550789684158,0,0.0,1.0
2002-02-13,10.0,10.0,9.9,10.0,2400,1.5550789684158,1.5550789684158,1.53952817873164,1.5550789684158,15433.2998435761,0.0,1.0
2002-02-14,10.0,10.0,10.0,10.0,0,1.5550789684158,1.5550789684158,1.5550789684158,1.5550789684158,0,0.0,1.0
2002-02-15,10.0,10.1,10.0,10.0,6080,1.5550789684158,1.57062975809996,1.5550789684158,1.5550789684158,39097.6929370594,0.0,1.0
2002-02-19,10.0,10.0,10.0,10.0,0,1.5550789684158,1.5550789684158,1.5550789684158,1.5550789684158,0,0.0,1.0
2002-02-20,10.0,10.25,10.0,10.15,2400,1.5550789684158,1.59395594262619,1.5550789684158,1.57840515294203,15433.2998435761,0.0,1.0
2002-02-21,10.0,10.15,10.0,10.15,1400,1.5550789684158,1.57840515294203,1.5550789684158,1.57840515294203,9002.75824208604,0.0,1.0
2002-02-22,10.0,10.0,10.0,10.0,0,1.5550789684158,1.5550789684158,1.5550789684158,1.5550789684158,0,0.0,1.0
2002-02-25,10.0,10.0,10.0,10.0,80,1.5550789684158,1.5550789684158,1.5550789684158,1.5550789684158,514.443328119202,0.0,1.0
2002-02-26,9.95,9.95,9.95,9.95,200,1.54730357357372,1.54730357357372,1.54730357357372,1.54730357357372,1286.10832029801,0.0,1.0
2002-02-27,9.95,9.95,9.95,9.95,0,1.54730357357372,1.54730357357372,1.54730357357372,1.54730357357372,0,0.0,1.0
2002-02-28,9.95,9.95,9.85,9.85,1200,1.54730357357372,1.54730357357372,1.53175278388956,1.53175278388956,7716.64992178804,0.0,1.0
2002-03-01,9.95,9.95,9.95,9.95,0,1.54730357357372,1.54730357357372,1.54730357357372,1.54730357357372,0,0.0,1.0
2002-03-04,9.85,9.85,9.85,9.85,1280,1.53175278388956,1.53175278388956,1.53175278388956,1.53175278388956,8231.09324990725,0.0,1.0
2002-03-05,9.75,9.85,9.75,9.85,2200,1.5162019942054,1.53175278388956,1.5162019942054,1.53175278388956,14147.1915232781,0.0,1.0
2002-03-06,9.75,9.75,9.75,9.75,0,1.5162019942054,1.5162019942054,1.5162019942054,1.5162019942054,0,0.0,1.0
2002-03-07,9.9,9.9,9.85,9.85,1000,1.53952817873164,1.53952817873164,1.53175278388956,1.53175278388956,6430.54160149004,0.0,1.0
2002-03-08,10.25,10.25,10.0,10.0,3600,1.59395594262619,1.59395594262619,1.5550789684158,1.5550789684158,23149.9497653642,0.0,1.0
2002-03-11,10.2,10.2,10.2,10.2,80,1.58618054778411,1.58618054778411,1.58618054778411,1.58618054778411,514.443328119204,0.0,1.0
2002-03-12,10.11,10.11,10.11,10.11,80,1.57218483706837,1.57218483706837,1.57218483706837,1.57218483706837,514.443328119203,0.0,1.0
2002-03-13,10.11,10.11,10.11,10.11,0,1.57218483706837,1.57218483706837,1.57218483706837,1.57218483706837,0,0.0,1.0
2002-03-14,10.11,10.11,10.11,10.11,0,1.57218483706837,1.57218483706837,1.57218483706837,1.57218483706837,0,0.0,1.0
2002-03-15,10.4,10.4,10.3,10.3,3000,1.61728212715243,1.61728212715243,1.60173133746827,1.60173133746827,19291.6248044701,0.0,1.0
2002-03-18,10.49,10.49,10.45,10.45,280,1.63127783786817,1.63127783786817,1.62505752199451,1.62505752199451,1800.55164841721,0.0,1.0
2002-03-19,10.6,10.6,10.5,10.5,2200,1.64838370652075,1.64838370652075,1.63283291683659,1.63283291683659,14147.191523278,0.0,1.0
2002-03-20,10.6,10.6,10.6,10.6,0,1.64838370652075,1.64838370652075,1.64838370652075,1.64838370652075,0,0.0,1.0
2002-03-21,10.7,10.7,10.7,10.7,480,1.6639344962049,1.6639344962049,1.6639344962049,1.6639344962049,3086.65996871522,0.0,1.0
2002-03-22,10.8,10.9,10.72,10.8,2280,1.67948528588906,1.69503607557322,1.66704465414174,1.67948528588906,14661.6348513973,0.0,1.0
2002-03-25,10.8,10.8,10.8,10.8,0,1.67948528588906,1.67948528588906,1.67948528588906,1.67948528588906,0,0.0,1.0
2002-03-26,10.8,10.8,10.8,10.8,0,1.67948528588906,1.67948528588906,1.67948528588906,1.67948528588906,0,0.0,1.0
2002-03-27,10.8,10.8,10.8,10.8,0,1.67948528588906,1.67948528588906,1.67948528588906,1.67948528588906,0,0.0,1.0
2002-03-28,11.0,11.09,11.0,11.0,1800,1.71058686525738,1.72458257597312,1.71058686525738,1.71058686525738,11574.9748826821,0.0,1.0
2002-04-01,11.0,11.0,10.9,10.9,600,1.71058686525738,1.71058686525738,1.69503607557322,1.69503607557322,3858.32496089402,0.0,1.0
2002-04-02,11.0,11.0,11.0,11.0,280,1.71058686525738,1.71058686525738,1.71058686525738,1.71058686525738,1800.55164841721,0.0,1.0
2002-04-03,10.9,10.9,10.9,10.9,80,1.69503607557322,1.69503607557322,1.69503607557322,1.69503607557322,514.443328119203,0.0,1.0
2002-04-04,10.79,10.8,10.7,10.8,2400,1.67793020692065,1.67948528588906,1.6639344962049,1.67948528588906,15433.2998435761,0.0,1.0
2002-04-05,10.79,10.79,10.79,10.79,0,1.67793020692065,1.67793020692065,1.67793020692065,1.67793020692065,0,0.0,1.0
2002-04-08,10.65,10.7,10.65,10.7,480,1.65615910136282,1.6639344962049,1.65615910136282,1.6639344962049,3086.65996871523,0.0,1.0
2002-04-09,10.65,10.65,10.65,10.65,0,1.65615910136282,1.65615910136282,1.65615910136282,1.65615910136282,0,0.0,1.0
2002-04-10,10.55,10.75,10.55,10.75,880,1.64060831167867,1.67170989104698,1.64060831167867,1.67170989104698,5658.87660931122,0.0,1.0
2002-04-11,10.55,10.55,10.55,10.55,600,1.64060831167867,1.64060831167867,1.64060831167867,1.64060831167867,3858.32496089402,0.0,1.0
2002-04-12,10.55,10.55,10.45,10.45,280,1.64060831167867,1.64060831167867,1.62505752199451,1.62505752199451,1800.55164841721,0.0,1.0
2002-04-15,10.55,10.55,10.55,10.55,0,1.64060831167867,1.64060831167867,1.64060831167867,1.64060831167867,0,0.0,1.0
2002-04-16,10.45,10.45,10.45,10.45,80,1.62505752199451,1.62505752199451,1.62505752199451,1.62505752199451,514.443328119203,0.0,1.0
2002-04-17,10.45,10.45,10.45,10.45,0,1.62505752199451,1.62505752199451,1.62505752199451,1.62505752199451,0,0.0,1.0
2002-04-18,10.65,10.65,10.45,10.45,880,1.65615910136282,1.65615910136282,1.62505752199451,1.62505752199451,5658.87660931125,0.0,1.0
2002-04-19,10.65,10.65,10.65,10.65,0,1.65615910136282,1.65615910136282,1.65615910136282,1.65615910136282,0,0.0,1.0
2002-04-22,10.56,10.56,10.56,10.56,80,1.64216339064708,1.64216339064708,1.64216339064708,1.64216339064708,514.443328119204,0.0,1.0
2002-04-23,10.75,10.85,10.7,10.7,2600,1.67170989104698,1.68726068073114,1.6639344962049,1.6639344962049,16719.4081638741,0.0,1.0
2002-04-24,10.65,10.65,10.65,10.65,400,1.65615910136282,1.65615910136282,1.65615910136282,1.65615910136282,2572.21664059602,0.0,1.0
2002-04-25,10.6,10.6,10.6,10.6,2200,1.64838370652075,1.64838370652075,1.64838370652075,1.64838370652075,14147.191523278,0.0,1.0
2002-04-26,10.6,10.6,10.6,10.6,0,1.64838370652075,1.64838370652075,1.64838370652075,1.64838370652075,0,0.0,1.0
2002-04-29,10.45,10.5,10.35,10.5,2280,1.62505752199451,1.63283291683659,1.60950673231035,1.63283291683659,14661.6348513973,0.0,1.0
2002-04-30,10.55,10.55,10.55,10.55,200,1.64060831167867,1.64060831167867,1.64060831167867,1.64060831167867,1286.108320298,0.0,1.0
2002-05-01,10.55,10.55,10.5,10.5,680,1.64060831167867,1.64060831167867,1.63283291683659,1.63283291683659,4372.76828901322,0.0,1.0
2002-05-02,10.5,10.5,10.49,10.49,600,1.63283291683659,1.63283291683659,1.63127783786817,1.63127783786817,3858.32496089402,0.0,1.0
2002-05-03,10.5,10.5,10.35,10.35,480,1.63283291683659,1.63283291683659,1.60950673231035,1.60950673231035,3086.65996871521,0.0,1.0
2002-05-06,10.6,10.6,10.6,10.6,800,1.64838370652075,1.64838370652075,1.64838370652075,1.64838370652075,5144.43328119202,0.0,1.0
2002-05-07,10.55,10.55,10.55,10.55,200,1.64060831167867,1.64060831167867,1.64060831167867,1.64060831167867,1286.108320298,0.0,1.0
2002-05-08,10.3,10.3,10.3,10.3,2000,1.60173133746827,1.60173133746827,1.60173133746827,1.60173133746827,12861.0832029801,0.0,1.0
2002-05-09,10.3,10.3,10.3,10.3,0,1.60173133746827,1.60173133746827,1.60173133746827,1.60173133746827,0,0.0,1.0
2002-05-10,10.35,10.35,10.25,10.3,3280,1.60950673231035,1.60950673231035,1.59395594262619,1.60173133746827,21092.1764528873,0.0,1.0
2002-05-13,10.35,10.35,10.35,10.35,0,1.60950673231035,1.60950673231035,1.60950673231035,1.60950673231035,0,0.0,1.0
2002-05-14,10.15,10.3,10.05,10.3,2480,1.57840515294203,1.60173133746827,1.56285436325788,1.60173133746827,15947.7431716953,0.0,1.0
2002-05-15,10.15,10.15,10.15,10.15,0,1.57840515294203,1.57840515294203,1.57840515294203,1.57840515294203,0,0.0,1.0
2002-05-16,10.35,10.4,10.25,10.25,1880,1.60950673231035,1.61728212715243,1.59395594262619,1.59395594262619,12089.4182108013,0.0,1.0
2002-05-17,10.35,10.35,10.35,10.35,0,1.60950673231035,1.60950673231035,1.60950673231035,1.60950673231035,0,0.0,1.0
2002-05-20,10.45,10.45,10.45,10.45,400,1.62505752199451,1.62505752199451,1.62505752199451,1.62505752199451,2572.21664059601,0.0,1.0
2002-05-21,10.45,10.45,10.45,10.45,0,1.62505752199451,1.62505752199451,1.62505752199451,1.62505752199451,0,0.0,1.0
2002-05-22,10.36,10.36,10.36,10.36,600,1.61106181127877,1.61106181127877,1.61106181127877,1.61106181127877,3858.32496089401,0.0,1.0
2002-05-23,10.36,10.36,10.36,10.36,0,1.61106181127877,1.61106181127877,1.61106181127877,1.61106181127877,0,0.0,1.0
2002-05-24,10.1,10.26,9.9,10.26,3480,1.57062975809996,1.59551102159461,1.53952817873164,1.59551102159461,22378.2847731853,0.0,1.0
2002-05-28,10.4,10.4,9.95,10.0,24480,1.61728212715243,1.61728212715243,1.54730357357372,1.5550789684158,157419.658404476,0.0,1.0
2002-05-29,10.41,10.5,10.41,10.45,3080,1.61883720612085,1.63283291683659,1.61883720612085,1.62505752199451,19806.0681325893,0.0,1.0
2002-05-30,10.15,10.3,9.9,10.3,5080,1.57840515294203,1.60173133746827,1.53952817873164,1.60173133746827,32667.1513355695,0.0,1.0
2002-05-31,10.35,10.35,10.15,10.25,1080,1.60950673231035,1.60950673231035,1.57840515294203,1.59395594262619,6944.98492960924,0.0,1.0
2002-06-03,10.45,10.45,10.35,10.45,1800,1.62505752199451,1.62505752199451,1.60950673231035,1.62505752199451,11574.9748826821,0.0,1.0
2002-06-04,10.15,10.35,10.05,10.35,2800,1.57840515294203,1.60950673231035,1.56285436325788,1.60950673231035,18005.5164841722,0.0,1.0
2002-06-05,10.2,10.2,10.2,10.2,200,1.58618054778411,1.58618054778411,1.58618054778411,1.58618054778411,1286.10832029801,0.0,1.0
2002-06-06,10.3,10.3,10.3,10.3,400,1.60173133746827,1.60173133746827,1.60173133746827,1.60173133746827,2572.21664059602,0.0,1.0
2002-06-07,10.2,10.2,10.0,10.2,1400,1.58618054778411,1.58618054778411,1.5550789684158,1.58618054778411,9002.75824208607,0.0,1.0
2002-06-10,10.1,10.1,10.1,10.1,2480,1.57062975809996,1.57062975809996,1.57062975809996,1.57062975809996,15947.7431716953,0.0,1.0
2002-06-11,10.11,10.2,10.11,10.2,600,1.57218483706837,1.58618054778411,1.57218483706837,1.58618054778411,3858.32496089403,0.0,1.0
2002-06-12,10.1,10.1,10.1,10.1,4200,1.57062975809996,1.57062975809996,1.57062975809996,1.57062975809996,27008.2747262581,0.0,1.0
2002-06-13,10.1,10.1,10.1,10.1,0,1.57062975809996,1.57062975809996,1.57062975809996,1.57062975809996,0,0.0,1.0
2002-06-14,10.1,10.1,10.1,10.1,0,1.57062975809996,1.57062975809996,1.57062975809996,1.57062975809996,0,0.0,1.0
2002-06-17,10.0,10.0,10.0,10.0,280,1.5550789684158,1.5550789684158,1.5550789684158,1.5550789684158,1800.55164841721,0.0,1.0
2002-06-18,9.95,9.95,9.75,9.9,1600,1.54730357357372,1.54730357357372,1.5162019942054,1.53952817873164,10288.8665623841,0.0,1.0
2002-06-19,9.25,10.05,9.25,10.05,2880,1.43844804578461,1.56285436325788,1.43844804578461,1.56285436325788,18519.9598122913,0.0,1.0
2002-06-20,9.25,9.25,9.25,9.25,0,1.43844804578461,1.43844804578461,1.43844804578461,1.43844804578461,0,0.0,1.0
2002-06-21,9.4,9.4,9.4,9.4,280,1.46177423031085,1.46177423031085,1.46177423031085,1.46177423031085,1800.55164841721,0.0,1.0
2002-06-24,9.4,9.4,9.3,9.4,600,1.46177423031085,1.46177423031085,1.44622344062669,1.46177423031085,3858.32496089402,0.0,1.0
2002-06-25,9.4,9.4,9.4,9.4,0,1.46177423031085,1.46177423031085,1.46177423031085,1.46177423031085,0,0.0,1.0
2002-06-26,9.05,9.35,9.05,9.3,3200,1.4073464664163,1.45399883546877,1.4073464664163,1.44622344062669,20577.7331247681,0.0,1.0
2002-06-27,9.1,9.1,9.1,9.1,280,1.41512186125838,1.41512186125838,1.41512186125838,1.41512186125838,1800.55164841721,0.0,1.0
2002-06-28,9.2,9.2,9.19,9.19,400,1.43067265094253,1.43067265094253,1.42911757197412,1.42911757197412,2572.21664059602,0.0,1.0
2002-07-01,9.0,9.1,9.0,9.1,6600,1.39957107157422,1.41512186125838,1.39957107157422,1.41512186125838,42441.5745698342,0.0,1.0
2002-07-02,9.0,9.0,9.0,9.0,280,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,1800.55164841721,0.0,1.0
2002-07-03,9.0,9.0,9.0,9.0,0,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,0,0.0,1.0
2002-07-05,9.2,9.2,9.1,9.1,1480,1.43067265094253,1.43067265094253,1.41512186125838,1.41512186125838,9517.20157020528,0.0,1.0
2002-07-08,9.15,9.15,9.15,9.15,200,1.42289725610045,1.42289725610045,1.42289725610045,1.42289725610045,1286.10832029801,0.0,1.0
2002-07-09,9.2,9.2,9.2,9.2,80,1.43067265094253,1.43067265094253,1.43067265094253,1.43067265094253,514.443328119204,0.0,1.0
2002-07-10,9.24,9.24,9.24,9.24,80,1.4368929668162,1.4368929668162,1.4368929668162,1.4368929668162,514.443328119202,0.0,1.0
2002-07-11,9.24,9.24,9.24,9.24,0,1.4368929668162,1.4368929668162,1.4368929668162,1.4368929668162,0,0.0,1.0
2002-07-12,9.1,9.2,9.1,9.2,880,1.41512186125838,1.43067265094253,1.41512186125838,1.43067265094253,5658.87660931122,0.0,1.0
2002-07-15,8.99,9.0,8.9,9.0,1480,1.3980159926058,1.39957107157422,1.38402028189006,1.39957107157422,9517.20157020527,0.0,1.0
2002-07-16,8.85,8.9,8.85,8.9,680,1.37624488704798,1.38402028189006,1.37624488704798,1.38402028189006,4372.76828901323,0.0,1.0
2002-07-17,8.85,8.85,8.75,8.75,9480,1.37624488704798,1.37624488704798,1.36069409736382,1.36069409736382,60961.5343821256,0.0,1.0
2002-07-18,8.75,8.75,8.75,8.75,200,1.36069409736382,1.36069409736382,1.36069409736382,1.36069409736382,1286.10832029801,0.0,1.0
2002-07-19,8.95,8.95,8.85,8.85,1200,1.39179567673214,1.39179567673214,1.37624488704798,1.37624488704798,7716.64992178804,0.0,1.0
2002-07-22,9.05,9.07,8.97,9.07,1480,1.4073464664163,1.41045662435313,1.39490583466897,1.41045662435313,9517.20157020524,0.0,1.0
2002-07-23,8.9,9.1,8.9,9.1,1280,1.38402028189006,1.41512186125838,1.38402028189006,1.41512186125838,8231.09324990725,0.0,1.0
2002-07-24,8.9,8.92,8.8,8.81,1280,1.38402028189006,1.38713043982689,1.3684694922059,1.37002457117432,8231.09324990725,0.0,1.0
2002-07-25,9.39,9.39,9.0,9.0,1880,1.46021915134243,1.46021915134243,1.39957107157422,1.39957107157422,12089.4182108013,0.0,1.0
2002-07-26,9.39,9.39,9.39,9.39,0,1.46021915134243,1.46021915134243,1.46021915134243,1.46021915134243,0,0.0,1.0
2002-07-29,9.3,9.4,9.3,9.4,400,1.44622344062669,1.46177423031085,1.44622344062669,1.46177423031085,2572.21664059602,0.0,1.0
2002-07-30,9.3,9.3,9.3,9.3,0,1.44622344062669,1.44622344062669,1.44622344062669,1.44622344062669,0,0.0,1.0
2002-07-31,9.0,9.2,9.0,9.2,3800,1.39957107157422,1.43067265094253,1.39957107157422,1.43067265094253,24436.0580856621,0.0,1.0
2002-08-01,9.0,9.0,9.0,9.0,0,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,0,0.0,1.0
2002-08-02,9.0,9.0,9.0,9.0,0,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,0,0.0,1.0
2002-08-05,9.1,9.1,9.1,9.1,1080,1.41512186125838,1.41512186125838,1.41512186125838,1.41512186125838,6944.98492960922,0.0,1.0
2002-08-06,9.05,9.05,8.95,8.95,2680,1.4073464664163,1.4073464664163,1.39179567673214,1.39179567673214,17233.8514919933,0.0,1.0
2002-08-07,9.05,9.05,9.05,9.05,0,1.4073464664163,1.4073464664163,1.4073464664163,1.4073464664163,0,0.0,1.0
2002-08-08,9.15,9.15,9.15,9.15,280,1.42289725610045,1.42289725610045,1.42289725610045,1.42289725610045,1800.55164841722,0.0,1.0
2002-08-09,9.25,9.25,9.25,9.25,200,1.43844804578461,1.43844804578461,1.43844804578461,1.43844804578461,1286.10832029801,0.0,1.0
2002-08-12,9.25,9.25,9.25,9.25,0,1.43844804578461,1.43844804578461,1.43844804578461,1.43844804578461,0,0.0,1.0
2002-08-13,9.25,9.25,9.25,9.25,0,1.43844804578461,1.43844804578461,1.43844804578461,1.43844804578461,0,0.0,1.0
2002-08-14,9.2,9.2,9.15,9.2,600,1.43067265094253,1.43067265094253,1.42289725610045,1.43067265094253,3858.32496089403,0.0,1.0
2002-08-15,9.2,9.2,9.2,9.2,0,1.43067265094253,1.43067265094253,1.43067265094253,1.43067265094253,0,0.0,1.0
2002-08-16,9.2,9.2,9.2,9.2,0,1.43067265094253,1.43067265094253,1.43067265094253,1.43067265094253,0,0.0,1.0
2002-08-19,9.05,9.16,9.05,9.16,5000,1.4073464664163,1.42445233506887,1.4073464664163,1.42445233506887,32152.7080074501,0.0,1.0
2002-08-20,8.91,8.91,8.91,8.91,200,1.38557536085848,1.38557536085848,1.38557536085848,1.38557536085848,1286.108320298,0.0,1.0
2002-08-21,8.91,8.91,8.91,8.91,0,1.38557536085848,1.38557536085848,1.38557536085848,1.38557536085848,0,0.0,1.0
2002-08-22,8.89,8.9,8.8,8.9,4000,1.38246520292164,1.38402028189006,1.3684694922059,1.38402028189006,25722.1664059602,0.0,1.0
2002-08-23,9.1,9.1,8.9,8.9,1480,1.41512186125838,1.41512186125838,1.38402028189006,1.38402028189006,9517.20157020523,0.0,1.0
2002-08-26,9.1,9.1,9.1,9.1,0,1.41512186125838,1.41512186125838,1.41512186125838,1.41512186125838,0,0.0,1.0
2002-08-27,9.0,9.0,9.0,9.0,600,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,3858.32496089402,0.0,1.0
2002-08-28,8.95,8.95,8.95,8.95,0,1.39957107157422,1.39957107157422,1.39957107157422,1.39957107157422,0,0.05,1.0
2002-08-29,9.0,9.0,9.0,9.0,6280,1.40738990437631,1.40738990437631,1.40738990437631,1.40738990437631,40159.4468059276,0.0,1.0
2002-08-30,9.0,9.1,9.0,9.0,4680,1.40738990437631,1.42302756998049,1.40738990437631,1.40738990437631,29927.7406133346,0.0,1.0
2002-09-03,8.9,8.9,8.9,8.9,600,1.39175223877213,1.39175223877213,1.39175223877213,1.39175223877213,3836.88982222238,0.0,1.0
2002-09-04,8.9,8.9,8.9,8.9,80,1.39175223877213,1.39175223877213,1.39175223877213,1.39175223877213,511.585309629651,0.0,1.0
2002-09-05,8.8,8.8,8.8,8.8,280,1.37611457316795,1.37611457316795,1.37611457316795,1.37611457316795,1790.54858370378,0.0,1.0
2002-09-06,8.55,8.7,8.5,8.65,2600,1.33702040915749,1.36047690756376,1.3292015763554,1.35265807476167,16626.5225629637,0.0,1.0
2002-09-09,8.25,8.5,8.18,8.5,4680,1.29010741234495,1.3292015763554,1.27916104642202,1.3292015763554,29927.7406133346,0.0,1.0
2002-09-10,8.1,8.25,8.1,8.15,6400,1.26665091393868,1.29010741234495,1.26665091393868,1.27446974674077,40926.8247703721,0.0,1.0
2002-09-11,8.3,8.3,8.2,8.2,2480,1.29792624514704,1.29792624514704,1.28228857954286,1.28228857954286,15859.1445985192,0.0,1.0
2002-09-12,8.3,8.3,8.3,8.3,0,1.29792624514704,1.29792624514704,1.29792624514704,1.29792624514704,0,0.0,1.0
2002-09-13,8.3,8.3,8.3,8.3,0,1.29792624514704,1.29792624514704,1.29792624514704,1.29792624514704,0,0.0,1.0
2002-09-16,8.65,8.65,8.4,8.4,1080,1.35265807476167,1.35265807476167,1.31356391075122,1.31356391075122,6906.40168000032,0.0,1.0
2002-09-17,8.65,8.65,8.65,8.65,0,1.35265807476167,1.35265807476167,1.35265807476167,1.35265807476167,0,0.0,1.0
2002-09-18,8.65,8.65,8.65,8.65,0,1.35265807476167,1.35265807476167,1.35265807476167,1.35265807476167,0,0.0,1.0
2002-09-19,8.6,8.75,8.6,8.75,600,1.34483924195958,1.36829574036586,1.34483924195958,1.36829574036586,3836.8898222224,0.0,1.0
2002-09-20,8.6,8.6,8.6,8.6,0,1.34483924195958,1.34483924195958,1.34483924195958,1.34483924195958,0,0.0,1.0
2002-09-23,8.6,8.6,8.6,8.6,0,1.34483924195958,1.34483924195958,1.34483924195958,1.34483924195958,0,0.0,1.0
2002-09-24,8.6,8.6,8.6,8.6,0,1.34483924195958,1.34483924195958,1.34483924195958,1.34483924195958,0,0.0,1.0
2002-09-25,8.5,8.55,8.5,8.55,400,1.3292015763554,1.33702040915749,1.3292015763554,1.33702040915749,2557.92654814826,0.0,1.0
2002-09-26,8.5,8.5,8.5,8.5,0,1.3292015763554,1.3292015763554,1.3292015763554,1.3292015763554,0,0.0,1.0
2002-09-27,8.5,8.5,8.5,8.5,0,1.3292015763554,1.3292015763554,1.3292015763554,1.3292015763554,0,0.0,1.0
2002-09-30,8.5,8.5,8.5,8.5,0,1.3292015763554,1.3292015763554,1.3292015763554,1.3292015763554,0,0.0,1.0
2002-10-01,8.5,8.5,8.5,8.5,0,1.3292015763554,1.3292015763554,1.3292015763554,1.3292015763554,0,0.0,1.0
2002-10-02,8.5,8.5,8.5,8.5,0,1.3292015763554,1.3292015763554,1.3292015763554,1.3292015763554,0,0.0,1.0
2002-10-03,8.5,8.5,8.5,8.5,280,1.3292015763554,1.3292015763554,1.3292015763554,1.3292015763554,1790.54858370379,0.0,1.0
2002-10-04,8.5,8.5,8.5,8.5,0,1.3292015763554,1.3292015763554,1.3292015763554,1.3292015763554,0,0.0,1.0
2002-10-07,7.3,8.4,7.0,8.4,5680,1.14154958910523,1.31356391075122,1.09463659229268,1.31356391075122,36322.5569837052,0.0,1.0
2002-10-08,7.1,7.15,7.0,7.02,9400,1.11027425789687,1.11809309069896,1.09463659229268,1.09776412541352,60111.2738814839,0.0,1.0
2002-10-09,7.05,7.05,7.01,7.01,200,1.10245542509478,1.10245542509478,1.0962003588531,1.0962003588531,1278.96327407412,0.0,1.0
2002-10-10,7.1,7.1,7.1,7.1,80,1.11027425789687,1.11027425789687,1.11027425789687,1.11027425789687,511.58530962965,0.0,1.0
2002-10-11,7.2,7.2,7.2,7.2,400,1.12591192350105,1.12591192350105,1.12591192350105,1.12591192350105,2557.92654814825,0.0,1.0
2002-10-14,7.5,7.5,7.3,7.3,1400,1.17282492031359,1.17282492031359,1.14154958910523,1.14154958910523,8952.74291851891,0.0,1.0
2002-10-15,7.7,7.74,7.6,7.6,2080,1.20410025152195,1.21035531776363,1.18846258591777,1.18846258591777,13301.218050371,0.0,1.0
2002-10-16,7.85,7.85,7.8,7.8,280,1.22755674992822,1.22755674992822,1.21973791712613,1.21973791712613,1790.54858370379,0.0,1.0
2002-10-17,7.5,7.8,7.5,7.8,1680,1.17282492031359,1.21973791712613,1.17282492031359,1.21973791712613,10743.2915022227,0.0,1.0
2002-10-18,7.5,7.5,7.5,7.5,0,1.17282492031359,1.17282492031359,1.17282492031359,1.17282492031359,0,0.0,1.0
2002-10-21,7.5,7.5,7.5,7.5,0,1.17282492031359,1.17282492031359,1.17282492031359,1.17282492031359,0,0.0,1.0
2002-10-22,7.5,7.5,7.5,7.5,0,1.17282492031359,1.17282492031359,1.17282492031359,1.17282492031359,0,0.0,1.0
2002-10-23,7.4,7.4,6.85,7.35,5680,1.15718725470941,1.15718725470941,1.07118009388641,1.14936842190732,36322.5569837053,0.0,1.0
2002-10-24,7.25,7.35,7.25,7.26,1880,1.13373075630314,1.14936842190732,1.13373075630314,1.13529452286356,12022.2547762968,0.0,1.0
2002-10-25,7.45,7.45,7.33,7.33,400,1.1650060875115,1.1650060875115,1.14624088878648,1.14624088878648,2557.92654814826,0.0,1.0
2002-10-28,7.4,7.4,7.2,7.3,2000,1.15718725470941,1.15718725470941,1.12591192350105,1.14154958910523,12789.6327407413,0.0,1.0
2002-10-29,7.4,7.4,7.4,7.4,80,1.15718725470941,1.15718725470941,1.15718725470941,1.15718725470941,511.585309629652,0.0,1.0
2002-10-30,7.35,7.35,7.0,7.25,1680,1.14936842190732,1.14936842190732,1.09463659229268,1.13373075630314,10743.2915022227,0.0,1.0
2002-10-31,7.5,7.5,7.44,7.44,1000,1.17282492031359,1.17282492031359,1.16344232095108,1.16344232095108,6394.81637037065,0.0,1.0
2002-11-01,7.5,7.5,7.5,7.5,0,1.17282492031359,1.17282492031359,1.17282492031359,1.17282492031359,0,0.0,1.0
2002-11-04,7.5,7.5,7.5,7.5,0,1.17282492031359,1.17282492031359,1.17282492031359,1.17282492031359,0,0.0,1.0
2002-11-05,7.59,7.59,7.59,7.59,200,1.18689881935735,1.18689881935735,1.18689881935735,1.18689881935735,1278.96327407413,0.0,1.0
2002-11-06,7.7,7.7,7.6,7.6,2600,1.20410025152195,1.20410025152195,1.18846258591777,1.18846258591777,16626.5225629637,0.0,1.0
2002-11-07,7.7,7.7,7.7,7.7,0,1.20410025152195,1.20410025152195,1.20410025152195,1.20410025152195,0,0.0,1.0
2002-11-08,7.5,7.6,7.4,7.6,1880,1.17282492031359,1.18846258591777,1.15718725470941,1.18846258591777,12022.2547762968,0.0,1.0
2002-11-11,7.5,7.5,7.5,7.5,0,1.17282492031359,1.17282492031359,1.17282492031359,1.17282492031359,0,0.0,1.0
2002-11-12,7.5,7.5,7.25,7.4,1800,1.17282492031359,1.17282492031359,1.13373075630314,1.15718725470941,11510.6694666672,0.0,1.0
2002-11-13,7.5,7.5,7.5,7.5,1880,1.17282492031359,1.17282492031359,1.17282492031359,1.17282492031359,12022.2547762968,0.0,1.0
2002-11-14,7.6,7.6,7.6,7.6,1000,1.18846258591777,1.18846258591777,1.18846258591777,1.18846258591777,6394.81637037066,0.0,1.0
2002-11-15,7.74,7.74,7.67,7.67,1280,1.21035531776363,1.21035531776363,1.1994089518407,1.1994089518407,8185.3649540744,0.0,1.0
2002-11-18,9.2,9.3,7.75,7.75,25200,1.43866523558467,1.45430290118885,1.21191908432404,1.21191908432404,161149.37253334,0.0,1.0
2002-11-19,9.6,9.6,9.26,9.35,7880,1.5012158980014,1.5012158980014,1.44804783494718,1.46212173399094,50391.1529985206,0.0,1.0
2002-11-20,9.25,9.7,9.1,9.7,7080,1.44648406838676,1.51685356360558,1.42302756998049,1.51685356360558,45275.2999022242,0.0,1.0
2002-11-21,9.6,9.6,9.4,9.4,2880,1.5012158980014,1.5012158980014,1.46994056679303,1.46994056679303,18417.0711466674,0.0,1.0
2002-11-22,9.84,9.94,9.5,9.5,9000,1.53874629545143,1.55438396105561,1.48557823239721,1.48557823239721,57553.3473333359,0.0,1.0
2002-11-25,9.55,9.89,9.5,9.89,7000,1.49339706519931,1.54656512825352,1.48557823239721,1.54656512825352,44763.7145925944,0.0,1.0
2002-11-26,9.35,9.65,9.35,9.46,4080,1.46994056679303,1.51710443524629,1.46994056679303,1.48723398522589,25952.069669883,0.05,1.0
2002-11-27,9.68,9.68,9.44,9.45,1480,1.52182082209161,1.52182082209161,1.48408972732901,1.48566185627745,9413.98605672224,0.0,1.0
2002-11-29,10.1,10.1,9.63,9.63,9400,1.58785023792616,1.58785023792616,1.5139601773494,1.5139601773494,59791.5330629657,0.0,1.0
2002-12-02,10.3,10.3,10.05,10.2,2080,1.619292816895,1.619292816895,1.57998959318396,1.60357152741058,13230.4668905285,0.0,1.0
2002-12-03,9.98,10.2,9.98,10.2,6600,1.56898469054486,1.60357152741058,1.56898469054486,1.60357152741058,41981.2891718695,0.0,1.0
2002-12-04,9.89,9.99,9.8,9.99,3400,1.55483553000889,1.57055681949331,1.54068636947291,1.57055681949331,21626.7247249024,0.0,1.0
2002-12-05,10.0,10.0,9.81,9.81,4000,1.57212894844175,1.57212894844175,1.54225849842135,1.54225849842135,25443.2055587087,0.0,1.0
2002-12-06,10.09,10.09,10.09,10.09,200,1.58627810897772,1.58627810897772,1.58627810897772,1.58627810897772,1272.16027793544,0.0,1.0
2002-12-09,10.0,10.2,10.0,10.19,1600,1.57212894844175,1.60357152741058,1.57212894844175,1.60199939846214,10177.2822234835,0.0,1.0
2002-12-10,9.99,9.99,9.81,9.9,2280,1.57055681949331,1.57055681949331,1.54225849842135,1.55640765895733,14502.6271684639,0.0,1.0
2002-12-11,9.79,9.9,9.69,9.9,3800,1.53911424052447,1.55640765895733,1.52339295104005,1.55640765895733,24171.0452807733,0.0,1.0
2002-12-12,9.59,9.79,9.5,9.69,4880,1.50767166155564,1.53911424052447,1.49352250101966,1.52339295104005,31040.7107816246,0.0,1.0
2002-12-13,9.3,9.45,9.2,9.45,2080,1.46207992205082,1.48566185627745,1.44635863256641,1.48566185627745,13230.4668905286,0.0,1.0
2002-12-16,9.25,9.4,9.25,9.4,2800,1.45421927730862,1.47780121153524,1.45421927730862,1.47780121153524,17810.2438910961,0.0,1.0
2002-12-17,9.0,9.2,8.9,9.2,6000,1.41491605359757,1.44635863256641,1.39919476411315,1.44635863256641,38164.8083380632,0.0,1.0
2002-12-18,8.9,8.9,8.9,8.9,480,1.39919476411315,1.39919476411315,1.39919476411315,1.39919476411315,3053.18466704506,0.0,1.0
2002-12-19,8.99,8.99,8.75,8.8,2000,1.41334392464913,1.41334392464913,1.37561282988653,1.38347347462874,12721.6027793544,0.0,1.0
2002-12-20,8.99,8.99,8.99,8.99,200,1.41334392464913,1.41334392464913,1.41334392464913,1.41334392464913,1272.16027793544,0.0,1.0
2002-12-23,8.95,8.95,8.85,8.85,2480,1.40705540885536,1.40705540885536,1.39133411937095,1.39133411937095,15774.7874463995,0.0,1.0
2002-12-24,8.95,8.95,8.95,8.95,0,1.40705540885536,1.40705540885536,1.40705540885536,1.40705540885536,0,0.0,1.0
2002-12-26,8.8,8.85,8.8,8.85,680,1.38347347462874,1.39133411937095,1.38347347462874,1.39133411937095,4325.34494498048,0.0,1.0
2002-12-27,8.59,8.7,8.4,8.7,8000,1.35045876671146,1.36775218514432,1.32058831669107,1.36775218514432,50886.4111174175,0.0,1.0
2002-12-30,8.65,8.7,8.65,8.7,400,1.35989154040211,1.36775218514432,1.35989154040211,1.36775218514432,2544.32055587088,0.0,1.0
2002-12-31,8.73,8.73,8.73,8.73,200,1.37246857198965,1.37246857198965,1.37246857198965,1.37246857198965,1272.16027793543,0.0,1.0
2003-01-02,8.85,8.9,8.84,8.84,600,1.39133411937095,1.39919476411315,1.3897619904225,1.3897619904225,3816.4808338063,0.0,1.0
2003-01-03,8.85,8.85,8.85,8.85,0,1.39133411937095,1.39133411937095,1.39133411937095,1.39133411937095,0,0.0,1.0
2003-01-06,9.0,9.0,8.95,8.95,1080,1.41491605359757,1.41491605359757,1.40705540885536,1.40705540885536,6869.66550085137,0.0,1.0
2003-01-07,8.99,8.99,8.99,8.99,400,1.41334392464913,1.41334392464913,1.41334392464913,1.41334392464913,2544.32055587088,0.0,1.0
2003-01-08,9.0,9.0,9.0,9.0,200,1.41491605359757,1.41491605359757,1.41491605359757,1.41491605359757,1272.16027793544,0.0,1.0
2003-01-09,9.0,9.0,9.0,9.0,0,1.41491605359757,1.41491605359757,1.41491605359757,1.41491605359757,0,0.0,1.0
2003-01-10,8.95,8.95,8.91,8.91,200,1.40705540885536,1.40705540885536,1.4007668930616,1.4007668930616,1272.16027793544,0.0,1.0
2003-01-13,8.95,9.0,8.95,9.0,2400,1.40705540885536,1.41491605359757,1.40705540885536,1.41491605359757,15265.9233352253,0.0,1.0
2003-01-14,9.04,9.2,9.04,9.04,4000,1.42120456939134,1.44635863256641,1.42120456939134,1.42120456939134,25443.2055587087,0.0,1.0
2003-01-15,9.12,9.12,9.1,9.1,480,1.43378160097887,1.43378160097887,1.43063734308199,1.43063734308199,3053.18466704506,0.0,1.0
2003-01-16,9.0,9.0,9.0,9.0,1000,1.41491605359757,1.41491605359757,1.41491605359757,1.41491605359757,6360.8013896772,0.0,1.0
2003-01-17,9.0,9.0,9.0,9.0,0,1.41491605359757,1.41491605359757,1.41491605359757,1.41491605359757,0,0.0,1.0
2003-01-21,9.0,9.0,9.0,9.0,0,1.41491605359757,1.41491605359757,1.41491605359757,1.41491605359757,0,0.0,1.0
2003-01-22,9.0,9.0,9.0,9.0,0,1.41491605359757,1.41491605359757,1.41491605359757,1.41491605359757,0,0.0,1.0
2003-01-23,9.0,9.0,9.0,9.0,0,1.41491605359757,1.41491605359757,1.41491605359757,1.41491605359757,0,0.0,1.0
2003-01-24,9.0,9.0,9.0,9.0,0,1.41491605359757,1.41491605359757,1.41491605359757,1.41491605359757,0,0.0,1.0
2003-01-27,9.0,9.0,9.0,9.0,480,1.41491605359757,1.41491605359757,1.41491605359757,1.41491605359757,3053.18466704505,0.0,1.0
2003-01-28,8.9,8.9,8.85,8.9,1200,1.39919476411315,1.39919476411315,1.39133411937095,1.39919476411315,7632.96166761265,0.0,1.0
2003-01-29,8.95,8.95,8.8,8.8,680,1.40705540885536,1.40705540885536,1.38347347462874,1.38347347462874,4325.3449449805,0.0,1.0
2003-01-30,8.71,8.85,8.6,8.85,1680,1.36932431409276,1.39133411937095,1.3520308956599,1.39133411937095,10686.1463346577,0.0,1.0
2003-01-31,8.71,8.71,8.71,8.71,0,1.36932431409276,1.36932431409276,1.36932431409276,1.36932431409276,0,0.0,1.0
2003-02-03,8.85,8.85,8.8,8.8,480,1.39133411937095,1.39133411937095,1.38347347462874,1.38347347462874,3053.18466704504,0.0,1.0
2003-02-04,8.79,8.8,8.7,8.8,1480,1.3819013456803,1.38347347462874,1.36775218514432,1.38347347462874,9413.98605672221,0.0,1.0
2003-02-05,8.7,8.9,8.7,8.8,1200,1.36775218514432,1.39919476411315,1.36775218514432,1.38347347462874,7632.96166761262,0.0,1.0
2003-02-06,8.15,8.61,8.0,8.61,4880,1.28128509298002,1.35360302460834,1.2577031587534,1.35360302460834,31040.7107816248,0.0,1.0
2003-02-07,8.1,8.1,8.1,8.1,600,1.27342444823781,1.27342444823781,1.27342444823781,1.27342444823781,3816.48083380633,0.0,1.0
2003-02-10,8.1,8.1,8.1,8.1,0,1.27342444823781,1.27342444823781,1.27342444823781,1.27342444823781,0,0.0,1.0
2003-02-11,8.5,8.5,8.0,8.0,3400,1.33630960617548,1.33630960617548,1.2577031587534,1.2577031587534,21626.7247249025,0.0,1.0
2003-02-12,8.3,8.4,8.3,8.4,1080,1.30486702720665,1.32058831669107,1.30486702720665,1.32058831669107,6869.66550085136,0.0,1.0
2003-02-13,8.15,8.2,8.1,8.2,1080,1.28128509298002,1.28914573772223,1.27342444823781,1.28914573772223,6869.66550085138,0.0,1.0
2003-02-14,8.23,8.23,8.23,8.23,200,1.29386212456756,1.29386212456756,1.29386212456756,1.29386212456756,1272.16027793544,0.0,1.0
2003-02-18,8.13,8.13,8.13,8.13,200,1.27814083508314,1.27814083508314,1.27814083508314,1.27814083508314,1272.16027793544,0.0,1.0
2003-02-19,8.13,8.13,8.13,8.13,0,1.27814083508314,1.27814083508314,1.27814083508314,1.27814083508314,0,0.0,1.0
2003-02-20,8.13,8.13,8.13,8.13,0,1.27814083508314,1.27814083508314,1.27814083508314,1.27814083508314,0,0.0,1.0
2003-02-21,8.13,8.13,8.13,8.13,0,1.27814083508314,1.27814083508314,1.27814083508314,1.27814083508314,0,0.0,1.0
2003-02-24,8.13,8.13,8.13,8.13,0,1.27814083508314,1.27814083508314,1.27814083508314,1.27814083508314,0,0.0,1.0
2003-02-25,8.13,8.13,8.13,8.13,0,1.27814083508314,1.27814083508314,1.27814083508314,1.27814083508314,0,0.0,1.0
2003-02-26,8.03,8.03,8.03,8.03,280,1.26241954559872,1.26241954559872,1.26241954559872,1.26241954559872,1781.02438910962,0.0,1.0
2003-02-27,7.83,7.93,7.83,7.93,600,1.23097696662989,1.24669825611431,1.23097696662989,1.24669825611431,3816.48083380631,0.0,1.0
2003-02-28,7.95,7.95,7.95,7.95,200,1.24984251401119,1.24984251401119,1.24984251401119,1.24984251401119,1272.16027793544,0.0,1.0
2003-03-03,7.95,7.95,7.95,7.95,0,1.24984251401119,1.24984251401119,1.24984251401119,1.24984251401119,0,0.0,1.0
2003-03-04,7.85,7.85,7.85,7.85,280,1.23412122452677,1.23412122452677,1.23412122452677,1.23412122452677,1781.02438910961,0.0,1.0
2003-03-05,7.85,7.85,7.85,7.85,0,1.23412122452677,1.23412122452677,1.23412122452677,1.23412122452677,0,0.0,1.0
2003-03-06,7.9,7.9,7.9,7.9,480,1.24198186926898,1.24198186926898,1.24198186926898,1.24198186926898,3053.18466704505,0.0,1.0
2003-03-07,7.85,7.85,7.85,7.85,80,1.23412122452677,1.23412122452677,1.23412122452677,1.23412122452677,508.864111174175,0.0,1.0
2003-03-10,7.85,7.85,7.85,7.85,0,1.23412122452677,1.23412122452677,1.23412122452677,1.23412122452677,0,0.0,1.0
2003-03-11,7.85,7.85,7.85,7.85,0,1.23412122452677,1.23412122452677,1.23412122452677,1.23412122452677,0,0.0,1.0
2003-03-12,7.74,7.79,7.65,7.79,2000,1.21682780609391,1.22468845083612,1.20267864555794,1.22468845083612,12721.6027793544,0.0,1.0
2003-03-13,7.7,7.7,7.7,7.7,280,1.21053929030015,1.21053929030015,1.21053929030015,1.21053929030015,1781.02438910961,0.0,1.0
2003-03-14,7.55,7.6,7.55,7.6,480,1.18695735607352,1.19481800081573,1.18695735607352,1.19481800081573,3053.18466704505,0.0,1.0
2003-03-17,7.55,7.55,7.55,7.55,0,1.18695735607352,1.18695735607352,1.18695735607352,1.18695735607352,0,0.0,1.0
2003-03-18,7.55,7.55,7.55,7.55,0,1.18695735607352,1.18695735607352,1.18695735607352,1.18695735607352,0,0.0,1.0
2003-03-19,7.55,7.55,7.55,7.55,0,1.18695735607352,1.18695735607352,1.18695735607352,1.18695735607352,0,0.0,1.0
2003-03-20,7.5,7.5,7.5,7.5,0,1.18695735607352,1.18695735607352,1.18695735607352,1.18695735607352,0,0.05,1.0
2003-03-21,7.5,7.5,7.5,7.5,0,1.18695735607352,1.18695735607352,1.18695735607352,1.18695735607352,0,0.0,1.0
2003-03-24,7.68,7.68,7.6,7.6,1280,1.21544433261928,1.21544433261928,1.2027834541545,1.2027834541545,8087.90640276837,0.0,1.0
2003-03-25,7.68,7.68,7.68,7.68,0,1.21544433261928,1.21544433261928,1.21544433261928,1.21544433261928,0,0.0,1.0
2003-03-26,7.55,7.55,7.55,7.55,80,1.19487040511401,1.19487040511401,1.19487040511401,1.19487040511401,505.494150173021,0.0,1.0
2003-03-27,7.55,7.55,7.55,7.55,0,1.19487040511401,1.19487040511401,1.19487040511401,1.19487040511401,0,0.0,1.0
2003-03-28,7.55,7.55,7.55,7.55,0,1.19487040511401,1.19487040511401,1.19487040511401,1.19487040511401,0,0.0,1.0
2003-03-31,7.55,7.55,7.55,7.55,0,1.19487040511401,1.19487040511401,1.19487040511401,1.19487040511401,0,0.0,1.0
2003-04-01,7.18,7.45,7.1,7.45,6480,1.13631384221438,1.17904430703303,1.1236529637496,1.17904430703303,40945.0261640148,0.0,1.0
2003-04-02,7.11,7.11,7.11,7.11,800,1.1252355735577,1.1252355735577,1.1252355735577,1.1252355735577,5054.9415017302,0.0,1.0
2003-04-03,7.06,7.06,7.06,7.06,200,1.11732252451721,1.11732252451721,1.11732252451721,1.11732252451721,1263.73537543255,0.0,1.0
2003-04-04,7.13,7.13,7.1,7.1,2200,1.12840079317389,1.12840079317389,1.1236529637496,1.1236529637496,13901.0891297581,0.0,1.0
2003-04-07,7.13,7.13,7.13,7.13,0,1.12840079317389,1.12840079317389,1.12840079317389,1.12840079317389,0,0.0,1.0
2003-04-08,7.13,7.13,7.13,7.13,0,1.12840079317389,1.12840079317389,1.12840079317389,1.12840079317389,0,0.0,1.0
2003-04-09,7.15,7.15,7.13,7.13,480,1.13156601279009,1.13156601279009,1.12840079317389,1.12840079317389,3032.96490103812,0.0,1.0
2003-04-10,7.25,7.25,7.25,7.25,400,1.14739211087107,1.14739211087107,1.14739211087107,1.14739211087107,2527.4707508651,0.0,1.0
2003-04-11,7.25,7.25,7.25,7.25,0,1.14739211087107,1.14739211087107,1.14739211087107,1.14739211087107,0,0.0,1.0
2003-04-14,7.25,7.25,7.25,7.25,0,1.14739211087107,1.14739211087107,1.14739211087107,1.14739211087107,0,0.0,1.0
2003-04-15,7.3,7.3,7.3,7.3,280,1.15530515991156,1.15530515991156,1.15530515991156,1.15530515991156,1769.22952560557,0.0,1.0
2003-04-16,7.45,7.45,7.4,7.4,1000,1.17904430703303,1.17904430703303,1.17113125799254,1.17113125799254,6318.67687716276,0.0,1.0
2003-04-17,7.45,7.45,7.45,7.45,0,1.17904430703303,1.17904430703303,1.17904430703303,1.17904430703303,0,0.0,1.0
2003-04-21,7.8,7.8,7.65,7.65,1880,1.23443565031646,1.23443565031646,1.21069650319499,1.21069650319499,11879.112529066,0.0,1.0
2003-04-22,7.75,7.95,7.75,7.95,880,1.22652260127597,1.25817479743793,1.22652260127597,1.25817479743793,5560.43565190324,0.0,1.0
2003-04-23,7.8,7.8,7.8,7.8,480,1.23443565031646,1.23443565031646,1.23443565031646,1.23443565031646,3032.96490103813,0.0,1.0
2003-04-24,7.8,7.8,7.8,7.8,0,1.23443565031646,1.23443565031646,1.23443565031646,1.23443565031646,0,0.0,1.0
2003-04-25,7.95,8.05,7.95,7.95,5680,1.25817479743793,1.27400089551891,1.25817479743793,1.25817479743793,35890.0846622845,0.0,1.0
2003-04-28,7.95,7.95,7.75,7.85,2000,1.25817479743793,1.25817479743793,1.22652260127597,1.24234869935695,12637.3537543255,0.0,1.0
2003-04-29,7.95,7.95,7.95,7.95,0,1.25817479743793,1.25817479743793,1.25817479743793,1.25817479743793,0,0.0,1.0
2003-04-30,7.95,7.95,7.95,7.95,0,1.25817479743793,1.25817479743793,1.25817479743793,1.25817479743793,0,0.0,1.0
2003-05-01,7.95,7.95,7.95,7.95,0,1.25817479743793,1.25817479743793,1.25817479743793,1.25817479743793,0,0.0,1.0
2003-05-02,7.95,7.95,7.95,7.95,0,1.25817479743793,1.25817479743793,1.25817479743793,1.25817479743793,0,0.0,1.0
2003-05-05,7.95,7.95,7.95,7.95,0,1.25817479743793,1.25817479743793,1.25817479743793,1.25817479743793,0,0.0,1.0
2003-05-06,7.95,7.95,7.95,7.95,0,1.25817479743793,1.25817479743793,1.25817479743793,1.25817479743793,0,0.0,1.0
2003-05-07,7.9,8.0,7.9,7.9,2280,1.25026174839744,1.26608784647842,1.25026174839744,1.25026174839744,14406.5832799311,0.0,1.0
2003-05-08,7.9,7.9,7.9,7.9,0,1.25026174839744,1.25026174839744,1.25026174839744,1.25026174839744,0,0.0,1.0
2003-05-09,7.9,7.9,7.9,7.9,0,1.25026174839744,1.25026174839744,1.25026174839744,1.25026174839744,0,0.0,1.0
2003-05-12,8.05,8.05,8.03,8.03,2800,1.27400089551891,1.27400089551891,1.27083567590271,1.27083567590271,17692.2952560558,0.0,1.0
2003-05-13,8.05,8.05,8.05,8.05,480,1.27400089551891,1.27400089551891,1.27400089551891,1.27400089551891,3032.96490103813,0.0,1.0
2003-05-14,7.95,8.05,7.95,8.05,680,1.25817479743793,1.27400089551891,1.25817479743793,1.27400089551891,4296.70027647068,0.0,1.0
2003-05-15,7.9,7.9,7.9,7.9,280,1.25026174839744,1.25026174839744,1.25026174839744,1.25026174839744,1769.22952560558,0.0,1.0
2003-05-16,7.9,7.9,7.9,7.9,0,1.25026174839744,1.25026174839744,1.25026174839744,1.25026174839744,0,0.0,1.0
2003-05-19,7.95,7.95,7.85,7.85,1800,1.25817479743793,1.25817479743793,1.24234869935695,1.24234869935695,11373.618378893,0.0,1.0
2003-05-20,7.95,7.95,7.95,7.95,0,1.25817479743793,1.25817479743793,1.25817479743793,1.25817479743793,0,0.0,1.0
2003-05-21,8.1,8.1,8.0,8.0,4000,1.2819139445594,1.2819139445594,1.26608784647842,1.26608784647842,25274.7075086511,0.0,1.0
2003-05-22,8.3,8.3,8.2,8.2,3800,1.31356614072136,1.31356614072136,1.29774004264038,1.29774004264038,24010.9721332185,0.0,1.0
2003-05-23,8.3,8.35,8.16,8.16,400,1.31356614072136,1.32147918976185,1.29140960340799,1.29140960340799,2527.47075086511,0.0,1.0
2003-05-27,8.5,8.6,8.36,8.36,1000,1.34521833688332,1.3610444349643,1.32306179956995,1.32306179956995,6318.67687716278,0.0,1.0
2003-05-28,8.55,8.7,8.55,8.6,800,1.35313138592381,1.37687053304528,1.35313138592381,1.3610444349643,5054.94150173022,0.0,1.0
2003-05-29,8.55,8.55,8.55,8.55,0,1.35313138592381,1.35313138592381,1.35313138592381,1.35313138592381,0,0.0,1.0
2003-05-30,8.7,8.8,8.6,8.6,480,1.37687053304528,1.39269663112626,1.3610444349643,1.3610444349643,3032.96490103813,0.0,1.0
2003-06-02,8.7,8.7,8.7,8.7,0,1.37687053304528,1.37687053304528,1.37687053304528,1.37687053304528,0,0.0,1.0
2003-06-03,9.0,9.0,8.8,8.8,3800,1.42434882728822,1.42434882728822,1.39269663112626,1.39269663112626,24010.9721332186,0.0,1.0
2003-06-04,9.05,9.05,9.05,9.05,400,1.43226187632871,1.43226187632871,1.43226187632871,1.43226187632871,2527.47075086511,0.0,1.0
2003-06-05,9.14,9.14,9.1,9.1,3000,1.4465053646016,1.4465053646016,1.4401749253692,1.4401749253692,18956.0306314882,0.0,1.0
2003-06-06,8.95,9.2,8.95,9.2,1080,1.41643577824773,1.45600102345018,1.41643577824773,1.45600102345018,6824.1710273358,0.0,1.0
2003-06-09,8.9,8.9,8.9,8.9,200,1.40852272920724,1.40852272920724,1.40852272920724,1.40852272920724,1263.73537543256,0.0,1.0
2003-06-10,8.9,8.9,8.9,8.9,0,1.40852272920724,1.40852272920724,1.40852272920724,1.40852272920724,0,0.0,1.0
2003-06-11,8.9,8.9,8.9,8.9,1000,1.40852272920724,1.40852272920724,1.40852272920724,1.40852272920724,6318.67687716278,0.0,1.0
2003-06-12,8.85,8.85,8.85,8.85,880,1.40852272920724,1.40852272920724,1.40852272920724,1.40852272920724,5529.19724936446,0.05,1.0
2003-06-13,8.95,8.95,8.95,8.95,80,1.42443824027173,1.42443824027173,1.42443824027173,1.42443824027173,502.654295396769,0.0,1.0
2003-06-16,8.65,8.95,8.65,8.85,3000,1.37669170707827,1.42443824027173,1.37669170707827,1.40852272920724,18849.5360773788,0.0,1.0
2003-06-17,8.55,8.6,8.55,8.55,6400,1.36077619601378,1.36873395154602,1.36077619601378,1.36077619601378,40212.3436317414,0.0,1.0
2003-06-18,8.55,8.55,8.55,8.55,0,1.36077619601378,1.36077619601378,1.36077619601378,1.36077619601378,0,0.0,1.0
2003-06-19,8.55,8.55,8.55,8.55,0,1.36077619601378,1.36077619601378,1.36077619601378,1.36077619601378,0,0.0,1.0
2003-06-20,8.55,8.55,8.55,8.55,0,1.36077619601378,1.36077619601378,1.36077619601378,1.36077619601378,0,0.0,1.0
2003-06-23,8.55,8.55,8.55,8.55,0,1.36077619601378,1.36077619601378,1.36077619601378,1.36077619601378,0,0.0,1.0
2003-06-24,8.55,8.55,8.55,8.55,0,1.36077619601378,1.36077619601378,1.36077619601378,1.36077619601378,0,0.0,1.0
2003-06-25,8.55,8.55,8.55,8.55,0,1.36077619601378,1.36077619601378,1.36077619601378,1.36077619601378,0,0.0,1.0
2003-06-26,8.55,8.55,8.55,8.55,0,1.36077619601378,1.36077619601378,1.36077619601378,1.36077619601378,0,0.0,1.0
2003-06-27,8.55,8.55,8.55,8.55,0,1.36077619601378,1.36077619601378,1.36077619601378,1.36077619601378,0,0.0,1.0
2003-06-30,8.6,8.75,8.6,8.64,2400,1.36873395154602,1.39260721814275,1.36873395154602,1.37510015597182,15079.6288619031,0.0,1.0
2003-07-01,8.6,8.6,8.6,8.6,0,1.36873395154602,1.36873395154602,1.36873395154602,1.36873395154602,0,0.0,1.0
2003-07-02,8.75,8.75,8.55,8.55,1080,1.39260721814275,1.39260721814275,1.36077619601378,1.36077619601378,6785.8329878564,0.0,1.0
2003-07-03,8.75,8.75,8.75,8.75,0,1.39260721814275,1.39260721814275,1.39260721814275,1.39260721814275,0,0.0,1.0
2003-07-07,8.8,8.9,8.7,8.7,2400,1.400564973675,1.41648048473949,1.38464946261051,1.38464946261051,15079.628861903,0.0,1.0
2003-07-08,8.75,8.75,8.75,8.75,80,1.39260721814275,1.39260721814275,1.39260721814275,1.39260721814275,502.65429539677,0.0,1.0
2003-07-09,8.65,8.75,8.65,8.75,1080,1.37669170707827,1.39260721814275,1.37669170707827,1.39260721814275,6785.83298785635,0.0,1.0
2003-07-10,8.65,8.65,8.65,8.65,0,1.37669170707827,1.37669170707827,1.37669170707827,1.37669170707827,0,0.0,1.0
2003-07-11,8.55,8.55,8.55,8.55,200,1.36077619601378,1.36077619601378,1.36077619601378,1.36077619601378,1256.63573849192,0.0,1.0
2003-07-14,8.65,8.7,8.5,8.5,1800,1.37669170707827,1.38464946261051,1.35281844048153,1.35281844048153,11309.7216464273,0.0,1.0
2003-07-15,8.85,8.85,8.61,8.61,1200,1.40852272920724,1.40852272920724,1.37032550265247,1.37032550265247,7539.81443095154,0.0,1.0
2003-07-16,8.75,8.75,8.75,8.75,200,1.39260721814275,1.39260721814275,1.39260721814275,1.39260721814275,1256.63573849192,0.0,1.0
2003-07-17,8.75,8.75,8.75,8.75,0,1.39260721814275,1.39260721814275,1.39260721814275,1.39260721814275,0,0.0,1.0
2003-07-18,8.75,8.75,8.75,8.75,680,1.39260721814275,1.39260721814275,1.39260721814275,1.39260721814275,4272.56151087255,0.0,1.0
2003-07-21,8.75,8.75,8.75,8.75,0,1.39260721814275,1.39260721814275,1.39260721814275,1.39260721814275,0,0.0,1.0
2003-07-22,8.5,8.65,8.4,8.65,6200,1.35281844048153,1.37669170707827,1.33690292941704,1.37669170707827,38955.7078932496,0.0,1.0
2003-07-23,8.55,8.55,8.35,8.4,1680,1.36077619601378,1.36077619601378,1.3289451738848,1.33690292941704,10555.7402033321,0.0,1.0
2003-07-24,8.65,8.65,8.65,8.65,280,1.37669170707827,1.37669170707827,1.37669170707827,1.37669170707827,1759.29003388868,0.0,1.0
2003-07-25,8.75,8.75,8.74,8.74,1480,1.39260721814275,1.39260721814275,1.3910156670363,1.3910156670363,9299.10446484025,0.0,1.0
2003-07-28,8.65,8.65,8.65,8.65,280,1.37669170707827,1.37669170707827,1.37669170707827,1.37669170707827,1759.29003388868,0.0,1.0
2003-07-29,8.65,8.65,8.65,8.65,0,1.37669170707827,1.37669170707827,1.37669170707827,1.37669170707827,0,0.0,1.0
2003-07-30,8.8,8.8,8.75,8.75,4480,1.400564973675,1.400564973675,1.39260721814275,1.39260721814275,28148.640542219,0.0,1.0
2003-07-31,8.9,8.9,8.9,8.9,480,1.41648048473949,1.41648048473949,1.41648048473949,1.41648048473949,3015.9257723806,0.0,1.0
2003-08-01,8.95,8.95,8.95,8.95,200,1.42443824027173,1.42443824027173,1.42443824027173,1.42443824027173,1256.63573849192,0.0,1.0
2003-08-04,8.78,8.89,8.78,8.89,2880,1.3973818714621,1.41488893363304,1.3973818714621,1.41488893363304,18095.5546342837,0.0,1.0
2003-08-05,8.5,8.68,8.5,8.68,2680,1.35281844048153,1.38146636039761,1.35281844048153,1.38146636039761,16838.9188957918,0.0,1.0
2003-08-06,8.5,8.5,8.5,8.5,0,1.35281844048153,1.35281844048153,1.35281844048153,1.35281844048153,0,0.0,1.0
2003-08-07,8.5,8.5,8.4,8.5,1480,1.35281844048153,1.35281844048153,1.33690292941704,1.35281844048153,9299.10446484024,0.0,1.0
2003-08-08,8.6,8.6,8.6,8.6,400,1.36873395154602,1.36873395154602,1.36873395154602,1.36873395154602,2513.27147698384,0.0,1.0
2003-08-11,9.0,9.0,8.7,8.7,4200,1.43239599580398,1.43239599580398,1.38464946261051,1.38464946261051,26389.3505083303,0.0,1.0
2003-08-12,8.9,9.04,8.9,9.04,1000,1.41648048473949,1.43876220022977,1.41648048473949,1.43876220022977,6283.17869245959,0.0,1.0
2003-08-13,8.96,9.0,8.96,9.0,2000,1.42602979137818,1.43239599580398,1.42602979137818,1.43239599580398,12566.3573849192,0.0,1.0
2003-08-14,8.96,8.96,8.96,8.96,0,1.42602979137818,1.42602979137818,1.42602979137818,1.42602979137818,0,0.0,1.0
2003-08-15,8.96,8.96,8.96,8.96,0,1.42602979137818,1.42602979137818,1.42602979137818,1.42602979137818,0,0.0,1.0
2003-08-18,9.0,9.05,9.0,9.05,3880,1.43239599580398,1.44035375133622,1.43239599580398,1.44035375133622,24378.7333267432,0.0,1.0
2003-08-19,9.1,9.1,9.0,9.0,8080,1.44831150686846,1.44831150686846,1.43239599580398,1.43239599580398,50768.0838350738,0.0,1.0
2003-08-20,9.1,9.1,9.1,9.1,0,1.44831150686846,1.44831150686846,1.44831150686846,1.44831150686846,0,0.0,1.0
2003-08-21,9.1,9.15,9.05,9.05,1480,1.44831150686846,1.45626926240071,1.44035375133622,1.44035375133622,9299.10446484025,0.0,1.0
2003-08-22,9.1,9.19,9.1,9.1,2000,1.44831150686846,1.4626354668265,1.44831150686846,1.44831150686846,12566.3573849193,0.0,1.0
2003-08-25,9.2,9.2,9.1,9.1,2680,1.46422701793295,1.46422701793295,1.44831150686846,1.44831150686846,16838.9188957918,0.0,1.0
2003-08-26,9.25,9.25,9.25,9.25,480,1.4721847734652,1.4721847734652,1.4721847734652,1.4721847734652,3015.92577238061,0.0,1.0
2003-08-27,9.15,9.15,9.15,9.15,200,1.46422701793295,1.46422701793295,1.46422701793295,1.46422701793295,1249.8061964349,0.05,1.0
2003-08-28,9.15,9.15,9.15,9.15,0,1.46422701793295,1.46422701793295,1.46422701793295,1.46422701793295,0,0.0,1.0
2003-08-29,9.15,9.15,9.15,9.15,0,1.46422701793295,1.46422701793295,1.46422701793295,1.46422701793295,0,0.0,1.0
2003-09-02,9.25,9.25,9.25,9.25,200,1.48022949900326,1.48022949900326,1.48022949900326,1.48022949900326,1249.8061964349,0.0,1.0
2003-09-03,9.26,9.3,9.26,9.3,2400,1.48182974711029,1.48823073953841,1.48182974711029,1.48823073953841,14997.6743572188,0.0,1.0
2003-09-04,9.26,9.26,9.26,9.26,1000,1.48182974711029,1.48182974711029,1.48182974711029,1.48182974711029,6249.0309821745,0.0,1.0
2003-09-05,9.5,9.5,9.2,9.2,3680,1.52023570167902,1.52023570167902,1.47222825846811,1.47222825846811,22996.4340144022,0.0,1.0
2003-09-08,9.5,9.5,9.5,9.5,0,1.52023570167902,1.52023570167902,1.52023570167902,1.52023570167902,0,0.0,1.0
2003-09-09,9.6,9.6,9.5,9.5,2000,1.53623818274933,1.53623818274933,1.52023570167902,1.52023570167902,12498.061964349,0.0,1.0
2003-09-10,9.6,9.6,9.6,9.6,480,1.53623818274933,1.53623818274933,1.53623818274933,1.53623818274933,2999.53487144376,0.0,1.0
2003-09-11,9.65,9.65,9.65,9.65,200,1.54423942328448,1.54423942328448,1.54423942328448,1.54423942328448,1249.8061964349,0.0,1.0
2003-09-12,9.65,9.65,9.65,9.65,0,1.54423942328448,1.54423942328448,1.54423942328448,1.54423942328448,0,0.0,1.0
2003-09-15,9.55,9.55,9.55,9.55,480,1.52823694221417,1.52823694221417,1.52823694221417,1.52823694221417,2999.53487144377,0.0,1.0
2003-09-16,9.56,9.56,9.56,9.56,80,1.52983719032121,1.52983719032121,1.52983719032121,1.52983719032121,499.922478573959,0.0,1.0
2003-09-17,9.65,9.65,9.65,9.65,200,1.54423942328448,1.54423942328448,1.54423942328448,1.54423942328448,1249.8061964349,0.0,1.0
2003-09-18,9.5,9.55,9.5,9.55,2000,1.52023570167902,1.52823694221417,1.52023570167902,1.52823694221417,12498.061964349,0.0,1.0
2003-09-19,9.5,9.5,9.5,9.5,0,1.52023570167902,1.52023570167902,1.52023570167902,1.52023570167902,0,0.0,1.0
2003-09-22,9.5,9.5,9.5,9.5,0,1.52023570167902,1.52023570167902,1.52023570167902,1.52023570167902,0,0.0,1.0
2003-09-23,9.45,9.45,9.45,9.45,80,1.51223446114387,1.51223446114387,1.51223446114387,1.51223446114387,499.92247857396,0.0,1.0
2003-09-24,9.35,9.35,9.35,9.35,280,1.49623198007356,1.49623198007356,1.49623198007356,1.49623198007356,1749.72867500886,0.0,1.0
2003-09-25,9.3,9.3,9.1,9.25,2680,1.48823073953841,1.48823073953841,1.4562257773978,1.48022949900326,16747.4030322277,0.0,1.0
2003-09-26,9.5,9.5,9.35,9.35,680,1.52023570167902,1.52023570167902,1.49623198007356,1.49623198007356,4249.34106787867,0.0,1.0
2003-09-29,9.5,9.5,9.5,9.5,0,1.52023570167902,1.52023570167902,1.52023570167902,1.52023570167902,0,0.0,1.0
2003-09-30,9.52,9.6,9.5,9.5,1600,1.52343619789308,1.53623818274933,1.52023570167902,1.52023570167902,9998.44957147922,0.0,1.0
2003-10-01,9.52,9.52,9.52,9.52,0,1.52343619789308,1.52343619789308,1.52343619789308,1.52343619789308,0,0.0,1.0
2003-10-02,9.6,9.6,9.52,9.57,800,1.53623818274933,1.53623818274933,1.52343619789308,1.53143743842824,4999.22478573959,0.0,1.0
2003-10-03,9.52,9.52,9.52,9.52,80,1.52343619789308,1.52343619789308,1.52343619789308,1.52343619789308,499.922478573961,0.0,1.0
2003-10-06,9.52,9.52,9.52,9.52,0,1.52343619789308,1.52343619789308,1.52343619789308,1.52343619789308,0,0.0,1.0
2003-10-07,9.7,9.7,9.6,9.62,880,1.55224066381963,1.55224066381963,1.53623818274933,1.53943867896339,5499.14726431357,0.0,1.0
2003-10-08,9.6,9.65,9.6,9.65,400,1.53623818274933,1.54423942328448,1.53623818274933,1.54423942328448,2499.6123928698,0.0,1.0
2003-10-09,9.5,9.5,9.5,9.5,800,1.52023570167902,1.52023570167902,1.52023570167902,1.52023570167902,4999.22478573961,0.0,1.0
2003-10-10,9.36,9.55,9.36,9.45,4480,1.49783222818059,1.52823694221417,1.49783222818059,1.51223446114387,27995.6588001418,0.0,1.0
2003-10-13,9.35,9.46,9.35,9.46,2400,1.49623198007356,1.5138347092509,1.49623198007356,1.5138347092509,14997.6743572188,0.0,1.0
2003-10-14,9.35,9.35,9.35,9.35,0,1.49623198007356,1.49623198007356,1.49623198007356,1.49623198007356,0,0.0,1.0
2003-10-15,9.35,9.35,9.35,9.35,0,1.49623198007356,1.49623198007356,1.49623198007356,1.49623198007356,0,0.0,1.0
2003-10-16,9.25,9.25,9.25,9.25,400,1.48022949900326,1.48022949900326,1.48022949900326,1.48022949900326,2499.6123928698,0.0,1.0
2003-10-17,9.15,9.15,9.15,9.15,480,1.46422701793295,1.46422701793295,1.46422701793295,1.46422701793295,2999.53487144377,0.0,1.0
2003-10-20,8.95,9.05,8.95,9.05,1480,1.43222205579234,1.44822453686265,1.43222205579234,1.44822453686265,9248.56585361827,0.0,1.0
2003-10-21,8.95,8.95,8.95,8.95,0,1.43222205579234,1.43222205579234,1.43222205579234,1.43222205579234,0,0.0,1.0
2003-10-22,8.91,8.91,8.91,8.91,80,1.42582106336422,1.42582106336422,1.42582106336422,1.42582106336422,499.92247857396,0.0,1.0
2003-10-23,8.82,8.9,8.82,8.9,3080,1.41141883040094,1.42422081525719,1.41141883040094,1.42422081525719,19247.0154250975,0.0,1.0
2003-10-24,8.8,8.81,8.7,8.81,1080,1.40821833418688,1.40981858229391,1.39221585311658,1.40981858229391,6748.95346074848,0.0,1.0
2003-10-27,9.3,9.5,8.66,8.66,21600,1.48823073953841,1.52023570167902,1.38581486068846,1.38581486068846,134979.069214969,0.0,1.0
2003-10-28,9.25,9.4,9.24,9.4,6480,1.48022949900326,1.50423322060872,1.47862925089623,1.50423322060872,40493.7207644907,0.0,1.0
2003-10-29,9.04,9.15,8.65,9.15,13400,1.44662428875562,1.46422701793295,1.38421461258142,1.46422701793295,83737.0151611381,0.0,1.0
2003-10-30,9.05,9.11,9.0,9.11,680,1.44822453686265,1.45782602550483,1.44022329632749,1.45782602550483,4249.34106787865,0.0,1.0
2003-10-31,9.05,9.05,9.05,9.05,0,1.44822453686265,1.44822453686265,1.44822453686265,1.44822453686265,0,0.0,1.0
2003-11-03,9.0,9.2,9.0,9.1,6080,1.44022329632749,1.47222825846811,1.44022329632749,1.4562257773978,37994.1083716211,0.0,1.0
2003-11-04,9.0,9.0,9.0,9.0,0,1.44022329632749,1.44022329632749,1.44022329632749,1.44022329632749,0,0.0,1.0
2003-11-05,9.15,9.15,9.09,9.09,1000,1.46422701793295,1.46422701793295,1.45462552929077,1.45462552929077,6249.03098217451,0.0,1.0
2003-11-06,9.2,9.29,9.15,9.24,2680,1.47222825846811,1.48663049143138,1.46422701793295,1.47862925089623,16747.4030322276,0.0,1.0
2003-11-07,9.15,9.15,9.15,9.15,80,1.46422701793295,1.46422701793295,1.46422701793295,1.46422701793295,499.922478573961,0.0,1.0
2003-11-10,9.07,9.07,9.0,9.05,600,1.45142503307671,1.45142503307671,1.44022329632749,1.44822453686265,3749.4185893047,0.0,1.0
2003-11-11,9.07,9.07,9.07,9.07,0,1.45142503307671,1.45142503307671,1.45142503307671,1.45142503307671,0,0.0,1.0
2003-11-12,9.07,9.07,9.07,9.07,0,1.45142503307671,1.45142503307671,1.45142503307671,1.45142503307671,0,0.0,1.0
2003-11-13,9.07,9.07,9.07,9.07,0,1.45142503307671,1.45142503307671,1.45142503307671,1.45142503307671,0,0.0,1.0
2003-11-14,9.07,9.07,9.07,9.07,0,1.45142503307671,1.45142503307671,1.45142503307671,1.45142503307671,0,0.0,1.0
2003-11-17,9.1,9.19,9.1,9.1,3080,1.4562257773978,1.47062801036107,1.4562257773978,1.4562257773978,19247.0154250975,0.0,1.0
2003-11-18,9.0,9.0,9.0,9.0,1000,1.44022329632749,1.44022329632749,1.44022329632749,1.44022329632749,6249.03098217452,0.0,1.0
2003-11-19,9.0,9.09,9.0,9.05,800,1.44022329632749,1.45462552929077,1.44022329632749,1.44822453686265,4999.22478573962,0.0,1.0
2003-11-20,9.0,9.0,8.9,8.9,400,1.44022329632749,1.44022329632749,1.42422081525719,1.42422081525719,2499.61239286981,0.0,1.0
2003-11-21,9.1,9.24,9.09,9.09,3680,1.4562257773978,1.47862925089623,1.45462552929077,1.45462552929077,22996.4340144022,0.0,1.0
2003-11-24,9.1,9.11,9.1,9.11,1080,1.4562257773978,1.45782602550483,1.4562257773978,1.45782602550483,6748.95346074846,0.0,1.0
2003-11-25,9.0,9.18,9.0,9.09,7280,1.44822453686265,1.4771890275999,1.44822453686265,1.46270678223127,45241.6033096213,0.05,1.0
2003-11-26,9.1,9.1,9.04,9.04,2880,1.46431592060557,1.46431592060557,1.45466109035981,1.45466109035981,17897.7771334765,0.0,1.0
2003-11-28,9.03,9.09,8.98,9.01,2880,1.45305195198552,1.46270678223127,1.44500626011406,1.44983367523694,17897.7771334766,0.0,1.0
2003-12-01,9.08,9.09,9.0,9.03,15000,1.46109764385698,1.46270678223127,1.44822453686265,1.45305195198552,93217.5892368573,0.0,1.0
2003-12-02,9.15,9.3,9.05,9.18,13080,1.47236161247702,1.4964986880914,1.45627022873411,1.4771890275999,81285.7378145397,0.0,1.0
2003-12-03,9.62,9.7,9.19,9.19,16200,1.54799111606874,1.56086422306307,1.47879816597419,1.47879816597419,100674.996375806,0.0,1.0
2003-12-04,9.85,9.85,9.7,9.7,1880,1.58500129867745,1.58500129867745,1.56086422306307,1.56086422306307,11683.2711843528,0.0,1.0
2003-12-05,10.1,10.1,9.95,9.95,2800,1.62522975803475,1.62522975803475,1.60109268242037,1.60109268242037,17400.6166575467,0.0,1.0
2003-12-08,10.25,10.25,10.15,10.15,880,1.64936683364913,1.64936683364913,1.63327544990621,1.63327544990621,5468.76523522894,0.0,1.0
2003-12-09,10.29,10.3,10.25,10.25,3000,1.65580338714629,1.65741252552058,1.64936683364913,1.64936683364913,18643.5178473715,0.0,1.0
2003-12-10,10.29,10.3,10.21,10.21,4200,1.65580338714629,1.65741252552058,1.64293028015196,1.64293028015196,26100.9249863201,0.0,1.0
2003-12-11,10.0,10.25,9.99,10.23,22000,1.60913837429183,1.64936683364913,1.60752923591754,1.64614855690054,136719.130880724,0.0,1.0
2003-12-12,10.3,10.3,10.04,10.06,14800,1.65741252552058,1.65741252552058,1.615574927789,1.61879320453758,91974.6880470327,0.0,1.0
2003-12-15,10.2,10.2,9.99,10.2,25400,1.64132114177767,1.64132114177767,1.60752923591754,1.64132114177767,157848.451107745,0.0,1.0
2003-12-16,10.3,10.3,10.3,10.3,1480,1.65741252552058,1.65741252552058,1.65741252552058,1.65741252552058,9197.46880470327,0.0,1.0
2003-12-17,10.5,10.5,10.4,10.4,800,1.68959529300642,1.68959529300642,1.6735039092635,1.6735039092635,4971.60475929906,0.0,1.0
2003-12-18,10.25,10.25,10.2,10.2,5280,1.64936683364913,1.64936683364913,1.64132114177767,1.64132114177767,32812.5914113737,0.0,1.0
2003-12-19,10.1,10.16,10.02,10.16,2880,1.62522975803475,1.6348845882805,1.61235665104041,1.6348845882805,17897.7771334766,0.0,1.0
2003-12-22,10.1,10.1,10.1,10.1,480,1.62522975803475,1.62522975803475,1.62522975803475,1.62522975803475,2982.96285557943,0.0,1.0
2003-12-23,10.45,10.5,10.1,10.1,13480,1.68154960113496,1.68959529300642,1.62522975803475,1.62522975803475,83771.5401941891,0.0,1.0
2003-12-24,10.5,10.5,10.49,10.49,1080,1.68959529300642,1.68959529300642,1.68798615463213,1.68798615463213,6711.66642505373,0.0,1.0
2003-12-26,10.5,10.58,10.5,10.58,1480,1.68959529300642,1.70246840000076,1.68959529300642,1.70246840000076,9197.46880470325,0.0,1.0
2003-12-29,10.4,10.58,10.4,10.58,5480,1.6735039092635,1.70246840000076,1.6735039092635,1.70246840000076,34055.4926011986,0.0,1.0
2003-12-30,10.3,10.35,10.2,10.35,1880,1.65741252552058,1.66545821739204,1.64132114177767,1.66545821739204,11683.2711843528,0.0,1.0
2003-12-31,10.2,10.2,10.2,10.2,480,1.64132114177767,1.64132114177767,1.64132114177767,1.64132114177767,2982.96285557942,0.0,1.0
2004-01-02,10.2,10.2,10.2,10.2,0,1.64132114177767,1.64132114177767,1.64132114177767,1.64132114177767,0,0.0,1.0
2004-01-05,10.32,10.32,10.25,10.25,800,1.66063080226917,1.66063080226917,1.64936683364913,1.64936683364913,4971.60475929905,0.0,1.0
2004-01-06,10.32,10.32,10.32,10.32,0,1.66063080226917,1.66063080226917,1.66063080226917,1.66063080226917,0,0.0,1.0
2004-01-07,10.2,10.27,10.05,10.27,2280,1.64132114177767,1.65258511039771,1.61718406616329,1.65258511039771,14169.0735640023,0.0,1.0
2004-01-08,10.01,10.11,10.01,10.11,3280,1.61074751266612,1.62683889640904,1.61074751266612,1.62683889640904,20383.5795131261,0.0,1.0
2004-01-09,10.44,10.44,10.0,10.03,12600,1.67994046276067,1.67994046276067,1.60913837429183,1.61396578941471,78302.7749589601,0.0,1.0
2004-01-12,10.44,10.44,10.44,10.44,0,1.67994046276067,1.67994046276067,1.67994046276067,1.67994046276067,0,0.0,1.0
2004-01-13,10.44,10.44,10.44,10.44,0,1.67994046276067,1.67994046276067,1.67994046276067,1.67994046276067,0,0.0,1.0
2004-01-14,10.45,10.46,10.34,10.34,1000,1.68154960113496,1.68315873950925,1.66384907901775,1.66384907901775,6214.50594912382,0.0,1.0
2004-01-15,10.55,10.55,10.55,10.55,400,1.69764098487788,1.69764098487788,1.69764098487788,1.69764098487788,2485.80237964953,0.0,1.0
2004-01-16,10.85,10.85,10.62,10.62,3000,1.74591513610664,1.74591513610664,1.70890495349792,1.70890495349792,18643.5178473714,0.0,1.0
2004-01-20,10.95,10.95,10.76,10.76,2480,1.76200651984955,1.76200651984955,1.73143289073801,1.73143289073801,15411.9747538271,0.0,1.0
2004-01-21,10.88,10.88,10.83,10.84,680,1.75074255122951,1.75074255122951,1.74269685935805,1.74430599773234,4225.8640454042,0.0,1.0
2004-01-22,11.45,11.45,10.94,10.94,9680,1.84246343856415,1.84246343856415,1.76039738147526,1.76039738147526,60156.4175875184,0.0,1.0
2004-01-23,11.3,11.37,11.26,11.3,5800,1.81832636294977,1.82959033156981,1.8118898094526,1.81832636294977,36044.1345049181,0.0,1.0
2004-01-26,11.6,11.6,11.25,11.27,5000,1.86660051417852,1.86660051417852,1.81028067107831,1.81349894782689,31072.5297456191,0.0,1.0
2004-01-27,11.45,11.5,11.45,11.5,400,1.84246343856415,1.8505091304356,1.84246343856415,1.8505091304356,2485.80237964952,0.0,1.0
2004-01-28,11.54,11.54,11.45,11.45,400,1.85694568393277,1.85694568393277,1.84246343856415,1.84246343856415,2485.80237964953,0.0,1.0
2004-01-29,11.43,11.43,11.36,11.4,2000,1.83924516181556,1.83924516181556,1.82798119319552,1.83441774669269,12429.0118982476,0.0,1.0
2004-01-30,11.54,11.54,11.54,11.54,480,1.85694568393277,1.85694568393277,1.85694568393277,1.85694568393277,2982.96285557943,0.0,1.0
2004-02-02,10.95,11.7,10.83,11.62,15000,1.76200651984955,1.88269189792144,1.74269685935805,1.86981879092711,93217.5892368574,0.0,1.0
2004-02-03,11.06,11.1,11.0,11.05,4400,1.77970704196676,1.78614359546393,1.77005221172101,1.77809790359247,27343.8261761448,0.0,1.0
2004-02-04,10.55,11.06,10.5,11.06,19200,1.69764098487788,1.77970704196676,1.68959529300642,1.77970704196676,119318.514223177,0.0,1.0
2004-02-05,10.55,10.65,10.55,10.65,10800,1.69764098487788,1.7137323686208,1.69764098487788,1.7137323686208,67116.6642505372,0.0,1.0
2004-02-06,10.4,10.49,10.21,10.49,24080,1.6735039092635,1.68798615463213,1.64293028015196,1.68798615463213,149645.303254902,0.0,1.0
2004-02-09,10.35,10.5,10.22,10.4,10080,1.66545821739204,1.68959529300642,1.64453941852625,1.6735039092635,62642.2199671682,0.0,1.0
2004-02-10,10.36,10.42,10.22,10.32,11280,1.66706735576634,1.67672218601209,1.64453941852625,1.66063080226917,70099.6271061164,0.0,1.0
2004-02-11,10.49,10.5,10.3,10.3,25000,1.68798615463213,1.68959529300642,1.65741252552058,1.65741252552058,155362.648728095,0.0,1.0
2004-02-12,10.44,10.45,10.42,10.45,17680,1.67994046276067,1.68154960113496,1.67672218601209,1.68154960113496,109872.465180509,0.0,1.0
2004-02-13,10.5,10.51,10.44,10.44,2000,1.68959529300642,1.69120443138071,1.67994046276067,1.67994046276067,12429.0118982476,0.0,1.0
2004-02-17,10.5,10.6,10.5,10.6,9000,1.68959529300642,1.70568667674934,1.68959529300642,1.70568667674934,55930.5535421144,0.0,1.0
2004-02-18,10.5,10.59,10.5,10.5,11600,1.68959529300642,1.70407753837505,1.68959529300642,1.68959529300642,72088.2690098363,0.0,1.0
2004-02-19,10.79,10.79,10.6,10.6,7200,1.73626030586088,1.73626030586088,1.70568667674934,1.70568667674934,44744.4428336916,0.0,1.0
2004-02-20,11.05,11.05,10.89,10.89,6200,1.77809790359247,1.77809790359247,1.7523516896038,1.7523516896038,38529.9368845677,0.0,1.0
2004-02-23,11.2,11.3,11.1,11.11,4200,1.80223497920685,1.81832636294977,1.78614359546393,1.78775273383822,26100.92498632,0.0,1.0
2004-02-24,10.85,11.23,10.85,11.23,5480,1.74591513610664,1.80706239432973,1.74591513610664,1.80706239432973,34055.4926011984,0.0,1.0
2004-02-25,10.8,10.8,10.7,10.78,1400,1.73786944423518,1.73786944423518,1.72177806049226,1.73465116748659,8700.30832877332,0.0,1.0
2004-02-26,10.7,10.8,10.7,10.8,2680,1.72177806049226,1.73786944423518,1.72177806049226,1.73786944423518,16654.8759436518,0.0,1.0
2004-02-27,10.7,10.77,10.6,10.77,9680,1.72177806049226,1.7330420291123,1.70568667674934,1.7330420291123,60156.4175875185,0.0,1.0
2004-03-01,10.9,10.9,10.78,10.78,1480,1.75396082797809,1.75396082797809,1.73465116748659,1.73465116748659,9197.46880470327,0.0,1.0
2004-03-02,11.1,11.2,10.98,10.99,8280,1.78614359546393,1.80223497920685,1.76683393497243,1.76844307334672,51456.1092587452,0.0,1.0
2004-03-03,11.1,11.25,11.1,11.18,10400,1.78614359546393,1.81028067107831,1.78614359546393,1.79901670245827,64630.8618708877,0.0,1.0
2004-03-04,11.1,11.1,11.1,11.1,1200,1.78614359546393,1.78614359546393,1.78614359546393,1.78614359546393,7457.40713894858,0.0,1.0
2004-03-05,11.1,11.1,11.1,11.1,0,1.78614359546393,1.78614359546393,1.78614359546393,1.78614359546393,0,0.0,1.0
2004-03-08,11.25,11.25,11.1,11.19,2280,1.81028067107831,1.81028067107831,1.78614359546393,1.80062584083256,14169.0735640023,0.0,1.0
2004-03-09,11.25,11.25,11.25,11.25,0,1.81028067107831,1.81028067107831,1.81028067107831,1.81028067107831,0,0.0,1.0
2004-03-10,11.19,11.24,11.19,11.24,1200,1.80062584083256,1.80867153270402,1.80062584083256,1.80867153270402,7457.40713894857,0.0,1.0
2004-03-11,11.14,11.14,11.14,11.14,0,1.80062584083256,1.80062584083256,1.80062584083256,1.80062584083256,0,0.05,1.0
2004-03-12,11.1,11.15,10.97,11.04,1600,1.79416039795704,1.80224220155144,1.77314770861159,1.78446223364376,9898.78052164278,0.0,1.0
2004-03-15,11.1,11.1,11.1,11.1,0,1.79416039795704,1.79416039795704,1.79416039795704,1.79416039795704,0,0.0,1.0
2004-03-16,11.0,11.0,11.0,11.0,1000,1.77799679076823,1.77799679076823,1.77799679076823,1.77799679076823,6186.73782602676,0.0,1.0
2004-03-17,11.0,11.0,11.0,11.0,0,1.77799679076823,1.77799679076823,1.77799679076823,1.77799679076823,0,0.0,1.0
2004-03-18,11.04,11.14,11.04,11.1,2480,1.78446223364376,1.80062584083256,1.78446223364376,1.79416039795704,15343.1098085463,0.0,1.0
2004-03-19,10.95,10.95,10.92,10.92,280,1.76991498717383,1.76991498717383,1.76506590501719,1.76506590501719,1732.28659128749,0.0,1.0
2004-03-22,10.95,10.95,10.95,10.95,0,1.76991498717383,1.76991498717383,1.76991498717383,1.76991498717383,0,0.0,1.0
2004-03-23,10.85,10.9,10.8,10.86,1400,1.75375137998503,1.76183318357943,1.74566957639063,1.75536774070391,8661.43295643745,0.0,1.0
2004-03-24,10.6,10.76,10.6,10.76,1600,1.71334236201303,1.73920413351511,1.71334236201303,1.73920413351511,9898.78052164277,0.0,1.0
2004-03-25,10.9,10.9,10.66,10.7,3400,1.76183318357943,1.76183318357943,1.72304052632631,1.72950596920183,21034.908608491,0.0,1.0
2004-03-26,11.05,11.05,11.0,11.0,1000,1.78607859436264,1.78607859436264,1.77799679076823,1.77799679076823,6186.73782602673,0.0,1.0
2004-03-29,10.91,11.06,10.91,11.06,2600,1.76344954429831,1.78769495508152,1.76344954429831,1.78769495508152,16085.5183476696,0.0,1.0
2004-03-30,10.7,10.9,10.7,10.82,3600,1.72950596920183,1.76183318357943,1.72950596920183,1.74890229782839,22272.2561736963,0.0,1.0
2004-03-31,10.6,10.6,10.6,10.6,6400,1.71334236201303,1.71334236201303,1.71334236201303,1.71334236201303,39595.1220865711,0.0,1.0
2004-04-01,10.85,10.85,10.7,10.7,1280,1.75375137998503,1.75375137998503,1.72950596920183,1.72950596920183,7919.02441731424,0.0,1.0
2004-04-02,11.05,11.15,10.9,10.9,1680,1.78607859436264,1.80224220155144,1.76183318357943,1.76183318357943,10393.7195477249,0.0,1.0
2004-04-05,10.85,10.97,10.85,10.97,1200,1.75375137998503,1.77314770861159,1.75375137998503,1.77314770861159,7424.0853912321,0.0,1.0
2004-04-06,10.85,10.85,10.85,10.85,0,1.75375137998503,1.75375137998503,1.75375137998503,1.75375137998503,0,0.0,1.0
2004-04-07,11.0,11.0,10.85,10.85,1280,1.77799679076823,1.77799679076823,1.75375137998503,1.75375137998503,7919.02441731426,0.0,1.0
2004-04-08,11.05,11.05,11.05,11.05,800,1.78607859436264,1.78607859436264,1.78607859436264,1.78607859436264,4949.39026082139,0.0,1.0
2004-04-12,11.05,11.05,11.05,11.05,0,1.78607859436264,1.78607859436264,1.78607859436264,1.78607859436264,0,0.0,1.0
2004-04-13,11.1,11.1,11.1,11.1,6000,1.79416039795704,1.79416039795704,1.79416039795704,1.79416039795704,37120.4269561604,0.0,1.0
2004-04-14,11.1,11.1,11.1,11.1,0,1.79416039795704,1.79416039795704,1.79416039795704,1.79416039795704,0,0.0,1.0
2004-04-15,11.35,11.35,11.09,11.09,9600,1.83456941592904,1.83456941592904,1.79254403723816,1.79254403723816,59392.6831298568,0.0,1.0
2004-04-16,11.65,11.65,11.45,11.45,3000,1.88306023749545,1.88306023749545,1.85073302311784,1.85073302311784,18560.2134780802,0.0,1.0
2004-04-19,11.7,11.7,11.65,11.67,3480,1.89114204108985,1.89114204108985,1.88306023749545,1.88629295893321,21529.8476345731,0.0,1.0
2004-04-20,11.79,11.79,11.79,11.79,480,1.90568928755977,1.90568928755977,1.90568928755977,1.90568928755977,2969.63415649284,0.0,1.0
2004-04-21,11.75,11.75,11.75,11.75,80,1.89922384468425,1.89922384468425,1.89922384468425,1.89922384468425,494.93902608214,0.0,1.0
2004-04-22,11.84,11.84,11.65,11.65,2880,1.91377109115417,1.91377109115417,1.88306023749545,1.88306023749545,17817.8049389571,0.0,1.0
2004-04-23,11.9,11.9,11.9,11.9,480,1.92346925546745,1.92346925546745,1.92346925546745,1.92346925546745,2969.63415649284,0.0,1.0
2004-04-26,11.9,11.9,11.9,11.9,0,1.92346925546745,1.92346925546745,1.92346925546745,1.92346925546745,0,0.0,1.0
2004-04-27,11.95,11.95,11.95,11.95,80,1.93155105906185,1.93155105906185,1.93155105906185,1.93155105906185,494.939026082141,0.0,1.0
2004-04-28,11.95,11.95,11.85,11.86,1080,1.93155105906185,1.93155105906185,1.91538745187305,1.91700381259193,6681.6768521089,0.0,1.0
2004-04-29,11.9,11.9,11.8,11.85,880,1.92346925546745,1.92346925546745,1.90730564827865,1.91538745187305,5444.32928690355,0.0,1.0
2004-04-30,11.9,11.9,11.9,11.9,0,1.92346925546745,1.92346925546745,1.92346925546745,1.92346925546745,0,0.0,1.0
2004-05-03,11.95,11.95,11.9,11.9,480,1.93155105906185,1.93155105906185,1.92346925546745,1.92346925546745,2969.63415649285,0.0,1.0
2004-05-04,11.95,11.95,11.95,11.95,0,1.93155105906185,1.93155105906185,1.93155105906185,1.93155105906185,0,0.0,1.0
2004-05-05,11.95,11.95,11.95,11.95,80,1.93155105906185,1.93155105906185,1.93155105906185,1.93155105906185,494.939026082141,0.0,1.0
2004-05-06,11.65,11.84,11.5,11.84,3080,1.88306023749545,1.91377109115417,1.85881482671225,1.91377109115417,19055.1525041624,0.0,1.0
2004-05-07,11.8,11.8,11.79,11.79,800,1.90730564827865,1.90730564827865,1.90568928755977,1.90568928755977,4949.3902608214,0.0,1.0
2004-05-10,11.8,11.8,11.8,11.8,0,1.90730564827865,1.90730564827865,1.90730564827865,1.90730564827865,0,0.0,1.0
2004-05-11,11.7,11.7,11.7,11.7,200,1.89114204108985,1.89114204108985,1.89114204108985,1.89114204108985,1237.34756520535,0.0,1.0
2004-05-12,11.7,11.7,11.7,11.7,0,1.89114204108985,1.89114204108985,1.89114204108985,1.89114204108985,0,0.0,1.0
2004-05-13,11.4,11.55,11.1,11.55,5200,1.84265121952344,1.86689663030665,1.79416039795704,1.86689663030665,32171.0366953391,0.0,1.0
2004-05-14,11.5,11.5,11.5,11.5,480,1.85881482671225,1.85881482671225,1.85881482671225,1.85881482671225,2969.63415649283,0.0,1.0
2004-05-17,11.45,11.45,11.25,11.4,2000,1.85073302311784,1.85073302311784,1.81840580874024,1.84265121952344,12373.4756520535,0.0,1.0
2004-05-18,11.48,11.48,11.48,11.48,280,1.85558210527449,1.85558210527449,1.85558210527449,1.85558210527449,1732.28659128748,0.0,1.0
2004-05-19,11.4,11.4,11.3,11.35,1200,1.84265121952344,1.84265121952344,1.82648761233464,1.83456941592904,7424.08539123211,0.0,1.0
2004-05-20,11.2,11.3,11.2,11.3,1000,1.81032400514584,1.82648761233464,1.81032400514584,1.82648761233464,6186.73782602674,0.0,1.0
2004-05-21,11.3,11.3,11.3,11.3,280,1.82648761233464,1.82648761233464,1.82648761233464,1.82648761233464,1732.28659128749,0.0,1.0
2004-05-24,11.2,11.2,11.2,11.2,680,1.81032400514584,1.81032400514584,1.81032400514584,1.81032400514584,4206.98172169818,0.0,1.0
2004-05-25,11.2,11.2,11.2,11.2,0,1.81032400514584,1.81032400514584,1.81032400514584,1.81032400514584,0,0.0,1.0
2004-05-26,11.25,11.3,11.25,11.3,280,1.81840580874024,1.82648761233464,1.81840580874024,1.82648761233464,1732.28659128749,0.0,1.0
2004-05-27,11.25,11.25,11.25,11.25,0,1.81840580874024,1.81840580874024,1.81840580874024,1.81840580874024,0,0.0,1.0
2004-05-28,11.0,11.15,11.0,11.15,1600,1.77799679076823,1.80224220155144,1.77799679076823,1.80224220155144,9898.78052164282,0.0,1.0
2004-06-01,11.5,11.5,11.1,11.1,2680,1.85881482671225,1.85881482671225,1.79416039795704,1.79416039795704,16580.4573737516,0.0,1.0
2004-06-02,11.45,11.6,11.36,11.38,9000,1.85073302311784,1.87497843390105,1.83618577664792,1.83941849808568,55680.6404342408,0.0,1.0
2004-06-03,11.57,11.57,11.57,11.57,480,1.87012935174441,1.87012935174441,1.87012935174441,1.87012935174441,2969.63415649283,0.0,1.0
2004-06-04,11.55,11.59,11.45,11.45,1480,1.86689663030665,1.87336207318217,1.85073302311784,1.85073302311784,9156.37198251957,0.0,1.0
2004-06-07,11.64,11.64,11.5,11.5,2200,1.88144387677657,1.88144387677657,1.85881482671225,1.85881482671225,13610.8232172588,0.0,1.0
2004-06-08,11.68,11.68,11.68,11.68,600,1.88790931965209,1.88790931965209,1.88790931965209,1.88790931965209,3712.04269561605,0.0,1.0
2004-06-09,11.68,11.68,11.68,11.68,0,1.88790931965209,1.88790931965209,1.88790931965209,1.88790931965209,0,0.0,1.0
2004-06-10,11.69,11.69,11.69,11.69,480,1.88952568037097,1.88952568037097,1.88952568037097,1.88952568037097,2969.63415649284,0.0,1.0
2004-06-14,11.69,11.69,11.69,11.69,1280,1.89760748396537,1.89760748396537,1.89760748396537,1.89760748396537,7885.29773751307,0.05,1.0
2004-06-15,11.6,11.6,11.6,11.6,200,1.88299801659524,1.88299801659524,1.88299801659524,1.88299801659524,1232.07777148641,0.0,1.0
2004-06-16,11.5,11.65,11.5,11.6,2800,1.86676527507286,1.89111438735642,1.86676527507286,1.88299801659524,17249.0888008099,0.0,1.0
2004-06-17,11.5,11.5,11.5,11.5,0,1.86676527507286,1.86676527507286,1.86676527507286,1.86676527507286,0,0.0,1.0
2004-06-18,11.5,11.5,11.5,11.5,0,1.86676527507286,1.86676527507286,1.86676527507286,1.86676527507286,0,0.0,1.0
2004-06-21,11.35,11.4,11.3,11.4,2280,1.8424161627893,1.85053253355049,1.83429979202812,1.85053253355049,14045.6865949452,0.0,1.0
2004-06-22,11.35,11.35,11.35,11.35,0,1.8424161627893,1.8424161627893,1.8424161627893,1.8424161627893,0,0.0,1.0
2004-06-23,11.35,11.35,11.35,11.35,0,1.8424161627893,1.8424161627893,1.8424161627893,1.8424161627893,0,0.0,1.0
2004-06-24,11.35,11.35,11.35,11.35,0,1.8424161627893,1.8424161627893,1.8424161627893,1.8424161627893,0,0.0,1.0
2004-06-25,11.25,11.25,11.25,11.25,200,1.82618342126693,1.82618342126693,1.82618342126693,1.82618342126693,1232.07777148642,0.0,1.0
2004-06-28,11.25,11.25,11.25,11.25,0,1.82618342126693,1.82618342126693,1.82618342126693,1.82618342126693,0,0.0,1.0
2004-06-29,11.25,11.25,11.25,11.25,0,1.82618342126693,1.82618342126693,1.82618342126693,1.82618342126693,0,0.0,1.0
2004-06-30,11.25,11.25,11.15,11.15,480,1.82618342126693,1.82618342126693,1.80995067974456,1.80995067974456,2956.9866515674,0.0,1.0
2004-07-01,11.15,11.15,11.15,11.15,400,1.80995067974456,1.80995067974456,1.80995067974456,1.80995067974456,2464.15554297283,0.0,1.0
2004-07-02,11.0,11.0,11.0,11.0,200,1.785601567461,1.785601567461,1.785601567461,1.785601567461,1232.07777148642,0.0,1.0
2004-07-06,11.0,11.05,11.0,11.05,400,1.785601567461,1.79371793822219,1.785601567461,1.79371793822219,2464.15554297283,0.0,1.0
2004-07-07,11.05,11.05,10.95,10.95,2600,1.79371793822219,1.79371793822219,1.77748519669981,1.77748519669981,16017.0110293234,0.0,1.0
2004-07-08,11.05,11.05,11.04,11.04,3880,1.79371793822219,1.79371793822219,1.79209466406995,1.79209466406995,23902.3087668364,0.0,1.0
2004-07-09,11.05,11.05,11.02,11.05,4000,1.79371793822219,1.79371793822219,1.78884811576547,1.79371793822219,24641.5554297283,0.0,1.0
2004-07-12,11.15,11.15,11.01,11.02,3080,1.80995067974456,1.80995067974456,1.78722484161324,1.78884811576547,18973.9976808908,0.0,1.0
2004-07-13,11.25,11.25,11.08,11.11,7280,1.82618342126693,1.82618342126693,1.7985877606789,1.80345758313561,44847.6308821056,0.0,1.0
2004-07-14,11.35,11.35,11.1,11.15,4280,1.8424161627893,1.8424161627893,1.80183430898337,1.80995067974456,26366.4643098094,0.0,1.0
2004-07-15,11.33,11.33,11.2,11.26,2000,1.83916961448483,1.83916961448483,1.81806705050574,1.82780669541917,12320.7777148642,0.0,1.0
2004-07-16,11.6,11.6,11.45,11.45,6600,1.88299801659524,1.88299801659524,1.85864890431168,1.85864890431168,40658.5664590516,0.0,1.0
2004-07-19,11.64,11.69,11.64,11.66,2400,1.88949111320418,1.89760748396537,1.88949111320418,1.89273766150866,14784.933257837,0.0,1.0
2004-07-20,11.65,11.65,11.65,11.65,480,1.89111438735642,1.89111438735642,1.89111438735642,1.89111438735642,2956.9866515674,0.0,1.0
2004-07-21,11.65,11.7,11.65,11.69,17480,1.89111438735642,1.89923075811761,1.89111438735642,1.89760748396537,107683.597227913,0.0,1.0
2004-07-22,11.35,11.6,11.35,11.6,8400,1.8424161627893,1.88299801659524,1.8424161627893,1.88299801659524,51747.2664024296,0.0,1.0
2004-07-23,11.35,11.35,11.35,11.35,80,1.8424161627893,1.8424161627893,1.8424161627893,1.8424161627893,492.831108594568,0.0,1.0
2004-07-26,11.45,11.45,11.45,11.45,400,1.85864890431168,1.85864890431168,1.85864890431168,1.85864890431168,2464.15554297283,0.0,1.0
2004-07-27,11.45,11.45,11.45,11.45,0,1.85864890431168,1.85864890431168,1.85864890431168,1.85864890431168,0,0.0,1.0
2004-07-28,11.45,11.45,11.45,11.45,0,1.85864890431168,1.85864890431168,1.85864890431168,1.85864890431168,0,0.0,1.0
2004-07-29,11.2,11.4,11.0,11.35,8680,1.81806705050574,1.85053253355049,1.785601567461,1.8424161627893,53472.1752825106,0.0,1.0
2004-07-30,11.25,11.3,11.2,11.25,1000,1.82618342126693,1.83429979202812,1.81806705050574,1.82618342126693,6160.38885743209,0.0,1.0
2004-08-02,11.15,11.2,10.95,11.2,2200,1.80995067974456,1.81806705050574,1.77748519669981,1.81806705050574,13552.8554863506,0.0,1.0
2004-08-03,11.2,11.3,11.09,11.09,14600,1.81806705050574,1.83429979202812,1.80021103483113,1.80021103483113,89941.6773185086,0.0,1.0
2004-08-04,11.23,11.26,11.11,11.12,14400,1.82293687296246,1.82780669541917,1.80345758313561,1.80508085728785,88709.5995470218,0.0,1.0
2004-08-05,11.23,11.23,11.23,11.23,0,1.82293687296246,1.82293687296246,1.82293687296246,1.82293687296246,0,0.0,1.0
2004-08-06,11.2,11.2,11.15,11.19,5480,1.81806705050574,1.81806705050574,1.80995067974456,1.81644377635351,33758.9309387279,0.0,1.0
2004-08-09,11.25,11.25,11.25,11.25,200,1.82618342126693,1.82618342126693,1.82618342126693,1.82618342126693,1232.07777148642,0.0,1.0
2004-08-10,11.25,11.25,11.15,11.15,400,1.82618342126693,1.82618342126693,1.80995067974456,1.80995067974456,2464.15554297283,0.0,1.0
2004-08-11,11.25,11.25,11.25,11.25,0,1.82618342126693,1.82618342126693,1.82618342126693,1.82618342126693,0,0.0,1.0
2004-08-12,11.26,11.26,11.25,11.25,400,1.82780669541917,1.82780669541917,1.82618342126693,1.82618342126693,2464.15554297283,0.0,1.0
2004-08-13,11.29,11.29,11.2,11.26,6400,1.83267651787588,1.83267651787588,1.81806705050574,1.82780669541917,39426.4886875653,0.0,1.0
2004-08-16,11.31,11.35,11.31,11.31,600,1.83592306618035,1.8424161627893,1.83592306618035,1.83592306618035,3696.23331445926,0.0,1.0
2004-08-17,11.29,11.29,11.26,11.26,7400,1.83267651787588,1.83267651787588,1.82780669541917,1.82780669541917,45586.8775449974,0.0,1.0
2004-08-18,11.45,11.45,11.4,11.43,3600,1.85864890431168,1.85864890431168,1.85053253355049,1.8554023560072,22177.3998867555,0.0,1.0
2004-08-19,11.35,11.35,11.35,11.35,480,1.8424161627893,1.8424161627893,1.8424161627893,1.8424161627893,2956.98665156741,0.0,1.0
2004-08-20,11.44,11.44,11.44,11.44,280,1.85702563015944,1.85702563015944,1.85702563015944,1.85702563015944,1724.90888008098,0.0,1.0
2004-08-23,11.3,11.3,11.3,11.3,480,1.83429979202812,1.83429979202812,1.83429979202812,1.83429979202812,2956.9866515674,0.0,1.0
2004-08-24,11.3,11.3,11.3,11.3,0,1.83429979202812,1.83429979202812,1.83429979202812,1.83429979202812,0,0.0,1.0
2004-08-25,11.3,11.3,11.3,11.3,0,1.83429979202812,1.83429979202812,1.83429979202812,1.83429979202812,0,0.0,1.0
2004-08-26,11.28,11.29,11.22,11.29,23280,1.83105324372364,1.83267651787588,1.82131359881022,1.83267651787588,143413.852601019,0.0,1.0
2004-08-27,11.2,11.3,11.17,11.3,23800,1.81806705050574,1.83429979202812,1.81319722804903,1.83429979202812,146617.254806884,0.0,1.0
2004-08-30,11.2,11.3,11.1,11.2,17600,1.82618342126693,1.84248863038539,1.80987821214848,1.82618342126693,107940.964584623,0.05,1.0
2004-08-31,11.2,11.2,11.15,11.2,3800,1.82618342126693,1.82618342126693,1.8180308167077,1.82618342126693,23305.4355353164,0.0,1.0
2004-09-01,11.29,11.29,11.28,11.28,1280,1.84085810947354,1.84085810947354,1.83922758856169,1.83922758856169,7850.25196979079,0.0,1.0
2004-09-02,11.2,11.29,11.17,11.29,3680,1.82618342126693,1.84085810947354,1.82129185853139,1.84085810947354,22569.4744131485,0.0,1.0
2004-09-03,11.29,11.29,11.21,11.29,6000,1.84085810947354,1.84085810947354,1.82781394217878,1.84085810947354,36798.0561083943,0.0,1.0
2004-09-07,11.29,11.29,11.2,11.2,5480,1.84085810947354,1.84085810947354,1.82618342126693,1.82618342126693,33608.8912456668,0.0,1.0
2004-09-08,11.3,11.3,11.29,11.29,7680,1.84248863038539,1.84248863038539,1.84085810947354,1.84085810947354,47101.5118187446,0.0,1.0
2004-09-09,11.35,11.35,11.35,11.35,80,1.85064123494461,1.85064123494461,1.85064123494461,1.85064123494461,490.640748111925,0.0,1.0
2004-09-10,11.39,11.39,11.38,11.38,5080,1.857163318592,1.857163318592,1.85553279768015,1.85553279768015,31155.6875051071,0.0,1.0
2004-09-13,11.5,11.5,11.39,11.4,5480,1.8750990486223,1.8750990486223,1.857163318592,1.85879383950384,33608.8912456667,0.0,1.0
2004-09-14,11.6,11.6,11.5,11.5,3680,1.89140425774075,1.89140425774075,1.8750990486223,1.8750990486223,22569.4744131485,0.0,1.0
2004-09-15,11.85,12.0,11.68,11.68,8200,1.93216728053689,1.95662509421457,1.90444842503551,1.90444842503551,50290.6766814721,0.0,1.0
2004-09-16,11.95,11.95,11.8,11.8,2200,1.94847248965534,1.94847248965534,1.92401467597766,1.92401467597766,13492.6205730779,0.0,1.0
2004-09-17,12.0,12.0,12.0,12.0,480,1.95662509421457,1.95662509421457,1.95662509421457,1.95662509421457,2943.84448867154,0.0,1.0
2004-09-20,12.0,12.0,12.0,12.0,0,1.95662509421457,1.95662509421457,1.95662509421457,1.95662509421457,0,0.0,1.0
2004-09-21,11.74,11.94,11.7,11.94,4280,1.91423155050659,1.9468419687435,1.9077094668592,1.9468419687435,26249.2800239879,0.0,1.0
2004-09-22,11.8,11.8,11.8,11.8,280,1.92401467597766,1.92401467597766,1.92401467597766,1.92401467597766,1717.24261839173,0.0,1.0
2004-09-23,11.8,11.8,11.8,11.8,1000,1.92401467597766,1.92401467597766,1.92401467597766,1.92401467597766,6133.00935139905,0.0,1.0
2004-09-24,11.8,11.8,11.8,11.8,0,1.92401467597766,1.92401467597766,1.92401467597766,1.92401467597766,0,0.0,1.0
2004-09-27,11.8,11.8,11.8,11.8,0,1.92401467597766,1.92401467597766,1.92401467597766,1.92401467597766,0,0.0,1.0
2004-09-28,11.8,11.8,11.8,11.8,0,1.92401467597766,1.92401467597766,1.92401467597766,1.92401467597766,0,0.0,1.0
2004-09-29,11.8,11.8,11.8,11.8,0,1.92401467597766,1.92401467597766,1.92401467597766,1.92401467597766,0,0.0,1.0
2004-09-30,11.8,11.8,11.8,11.8,0,1.92401467597766,1.92401467597766,1.92401467597766,1.92401467597766,0,0.0,1.0
2004-10-01,11.8,11.8,11.8,11.8,0,1.92401467597766,1.92401467597766,1.92401467597766,1.92401467597766,0,0.0,1.0
2004-10-04,11.76,11.89,11.76,11.89,1000,1.91749259233028,1.93868936418427,1.91749259233028,1.93868936418427,6133.00935139904,0.0,1.0
2004-10-05,11.76,11.76,11.76,11.76,0,1.91749259233028,1.91749259233028,1.91749259233028,1.91749259233028,0,0.0,1.0
2004-10-06,11.74,11.74,11.74,11.74,80,1.91423155050659,1.91423155050659,1.91423155050659,1.91423155050659,490.640748111923,0.0,1.0
2004-10-07,11.65,11.7,11.4,11.7,2600,1.89955686229998,1.9077094668592,1.85879383950384,1.9077094668592,15945.8243136375,0.0,1.0
2004-10-08,11.65,11.65,11.5,11.5,2680,1.89955686229998,1.89955686229998,1.8750990486223,1.8750990486223,16436.4650617494,0.0,1.0
2004-10-11,11.65,11.65,11.65,11.65,280,1.89955686229998,1.89955686229998,1.89955686229998,1.89955686229998,1717.24261839173,0.0,1.0
2004-10-12,11.75,11.85,11.61,11.67,18200,1.91586207141843,1.93216728053689,1.8930347786526,1.90281790412367,111620.770195463,0.0,1.0
2004-10-13,11.85,11.85,11.71,11.71,1800,1.93216728053689,1.93216728053689,1.90933998777105,1.90933998777105,11039.4168325183,0.0,1.0
2004-10-14,12.25,12.25,11.85,11.85,10880,1.99738811701071,1.99738811701071,1.93216728053689,1.93216728053689,66727.1417432215,0.0,1.0
2004-10-15,12.4,12.4,12.35,12.35,1200,2.02184593068839,2.02184593068839,2.01369332612916,2.01369332612916,7359.61122167885,0.0,1.0
2004-10-18,12.5,12.5,12.4,12.48,2880,2.03815113980684,2.03815113980684,2.02184593068839,2.03489009798315,17663.0669320293,0.0,1.0
2004-10-19,12.4,12.5,12.4,12.5,1000,2.02184593068839,2.03815113980684,2.02184593068839,2.03815113980684,6133.00935139905,0.0,1.0
2004-10-20,12.3,12.3,12.2,12.3,1000,2.00554072156993,2.00554072156993,1.98923551245148,2.00554072156993,6133.00935139906,0.0,1.0
2004-10-21,12.3,12.3,12.3,12.3,0,2.00554072156993,2.00554072156993,2.00554072156993,2.00554072156993,0,0.0,1.0
2004-10-22,12.5,12.5,12.4,12.4,1280,2.03815113980684,2.03815113980684,2.02184593068839,2.02184593068839,7850.2519697908,0.0,1.0
2004-10-25,12.65,12.65,12.6,12.6,1200,2.06260895348452,2.06260895348452,2.0544563489253,2.0544563489253,7359.61122167888,0.0,1.0
2004-10-26,12.6,12.7,12.5,12.7,2000,2.0544563489253,2.07076155804375,2.03815113980684,2.07076155804375,12266.0187027981,0.0,1.0
2004-10-27,12.6,12.6,12.4,12.45,2800,2.0544563489253,2.0544563489253,2.02184593068839,2.02999853524762,17172.4261839173,0.0,1.0
2004-10-28,12.5,12.5,12.5,12.5,480,2.03815113980684,2.03815113980684,2.03815113980684,2.03815113980684,2943.84448867155,0.0,1.0
2004-10-29,12.45,12.45,12.45,12.45,680,2.02999853524762,2.02999853524762,2.02999853524762,2.02999853524762,4170.44635895135,0.0,1.0
2004-11-01,12.05,12.45,12.05,12.37,3600,1.9647776987738,2.02999853524762,1.9647776987738,2.01695436795285,22078.8336650365,0.0,1.0
2004-11-02,12.4,12.4,12.15,12.15,4280,2.02184593068839,2.02184593068839,1.98108290789225,1.98108290789225,26249.2800239879,0.0,1.0
2004-11-03,12.3,12.31,12.3,12.31,1200,2.00554072156993,2.00717124248178,2.00554072156993,2.00717124248178,7359.61122167887,0.0,1.0
2004-11-04,12.2,12.2,11.9,12.2,4680,1.98923551245148,1.98923551245148,1.94031988509611,1.98923551245148,28702.4837645475,0.0,1.0
2004-11-05,12.38,12.38,12.28,12.28,280,2.0185848888647,2.0185848888647,2.00227967974624,2.00227967974624,1717.24261839173,0.0,1.0
2004-11-08,12.38,12.38,12.38,12.38,0,2.0185848888647,2.0185848888647,2.0185848888647,2.0185848888647,0,0.0,1.0
2004-11-09,12.38,12.38,12.38,12.38,0,2.0185848888647,2.0185848888647,2.0185848888647,2.0185848888647,0,0.0,1.0
2004-11-10,12.38,12.38,12.38,12.38,0,2.0185848888647,2.0185848888647,2.0185848888647,2.0185848888647,0,0.0,1.0
2004-11-11,12.38,12.38,12.38,12.38,0,2.0185848888647,2.0185848888647,2.0185848888647,2.0185848888647,0,0.0,1.0
2004-11-12,12.5,12.5,12.47,12.47,1400,2.03815113980684,2.03815113980684,2.03325957707131,2.03325957707131,8586.21309195868,0.0,1.0
2004-11-15,12.5,12.5,12.5,12.5,480,2.03815113980684,2.03815113980684,2.03815113980684,2.03815113980684,2943.84448867155,0.0,1.0
2004-11-16,12.51,12.56,12.51,12.51,1800,2.03978166071869,2.04793426527792,2.03978166071869,2.03978166071869,11039.4168325183,0.0,1.0
2004-11-17,12.7,12.7,12.6,12.6,600,2.07076155804375,2.07076155804375,2.0544563489253,2.0544563489253,3679.80561083943,0.0,1.0
2004-11-18,12.7,12.75,12.6,12.72,2280,2.07076155804375,2.07891416260298,2.0544563489253,2.07402259986744,13983.2613211898,0.0,1.0
2004-11-19,13.0,13.0,12.8,12.8,2200,2.11967718539912,2.11967718539912,2.08706676716221,2.08706676716221,13492.6205730779,0.0,1.0
2004-11-22,13.0,13.05,13.0,13.05,4400,2.11967718539912,2.12782978995834,2.11967718539912,2.12782978995834,26985.2411461558,0.0,1.0
2004-11-23,13.0,13.0,13.0,13.0,280,2.11967718539912,2.11967718539912,2.11967718539912,2.11967718539912,1717.24261839173,0.0,1.0
2004-11-24,13.0,13.05,13.0,13.05,1600,2.11967718539912,2.12782978995834,2.11967718539912,2.12782978995834,9812.81496223847,0.0,1.0
2004-11-26,13.0,13.0,13.0,13.0,0,2.11967718539912,2.11967718539912,2.11967718539912,2.11967718539912,0,0.0,1.0
2004-11-29,13.09,13.09,12.9,13.0,4000,2.14250447816495,2.14250447816495,2.11140624662551,2.12777373690943,24438.6887092279,0.05,1.0
2004-11-30,13.01,13.15,13.01,13.15,1080,2.12941048593782,2.1523249723353,2.12941048593782,2.1523249723353,6598.44595149152,0.0,1.0
2004-12-01,13.3,13.3,13.15,13.2,1800,2.17687620776118,2.17687620776118,2.1523249723353,2.16050871747726,10997.4099191526,0.0,1.0
2004-12-02,13.0,13.01,12.92,13.01,8400,2.12777373690943,2.12941048593782,2.11467974468229,2.12941048593782,51321.2462893784,0.0,1.0
2004-12-03,12.9,13.0,12.9,12.9,8880,2.11140624662551,2.12777373690943,2.11140624662551,2.11140624662551,54253.8889344858,0.0,1.0
2004-12-06,13.05,13.05,12.93,12.93,6800,2.13595748205139,2.13595748205139,2.11631649371068,2.11631649371068,41545.7708056873,0.0,1.0
2004-12-07,13.15,13.15,13.15,13.15,480,2.1523249723353,2.1523249723353,2.1523249723353,2.1523249723353,2932.64264510735,0.0,1.0
2004-12-08,13.15,13.15,13.01,13.05,2280,2.1523249723353,2.1523249723353,2.12941048593782,2.13595748205139,13930.0525642599,0.0,1.0
2004-12-09,13.39,13.39,13.1,13.1,2480,2.19160694901671,2.19160694901671,2.14414122719334,2.14414122719334,15151.9869997213,0.0,1.0
2004-12-10,13.47,13.47,13.47,13.47,280,2.20470094124384,2.20470094124384,2.20470094124384,2.20470094124384,1710.70820964595,0.0,1.0
2004-12-13,13.51,13.51,13.39,13.4,4080,2.21124793735741,2.21124793735741,2.19160694901671,2.1932436980451,24927.4624834124,0.0,1.0
2004-12-14,13.49,13.49,13.41,13.41,2480,2.20797443930063,2.20797443930063,2.19488044707349,2.19488044707349,15151.9869997213,0.0,1.0
2004-12-15,13.57,13.57,13.54,13.54,1280,2.22106843152776,2.22106843152776,2.21615818444259,2.21615818444259,7820.38038695293,0.0,1.0
2004-12-16,13.85,13.85,13.65,13.7,2600,2.26689740432274,2.26689740432274,2.2341624237549,2.24234616889686,15885.1476609981,0.0,1.0
2004-12-17,13.8,13.8,13.6,13.75,5080,2.25871365918078,2.25871365918078,2.22597867861294,2.25052991403882,31037.1346607193,0.0,1.0
2004-12-20,13.8,13.8,13.8,13.8,0,2.25871365918078,2.25871365918078,2.25871365918078,2.25871365918078,0,0.0,1.0
2004-12-21,14.1,14.1,13.9,13.9,4680,2.30781613003253,2.30781613003253,2.27508114946469,2.27508114946469,28593.2657897966,0.0,1.0
2004-12-22,14.2,14.2,14.1,14.15,1000,2.32418362031645,2.32418362031645,2.30781613003253,2.31599987517449,6109.67217730697,0.0,1.0
2004-12-23,14.2,14.26,14.14,14.26,1200,2.32418362031645,2.3340041144868,2.3143631261461,2.3340041144868,7331.60661276836,0.0,1.0
2004-12-27,14.45,14.45,14.28,14.28,3800,2.36510234602625,2.36510234602625,2.33727761254359,2.33727761254359,23216.7542737664,0.0,1.0
2004-12-28,14.6,14.6,14.45,14.45,1480,2.38965358145212,2.38965358145212,2.36510234602625,2.36510234602625,9042.31482241433,0.0,1.0
2004-12-29,14.65,14.65,14.55,14.65,600,2.39783732659408,2.39783732659408,2.38146983631017,2.39783732659408,3665.80330638419,0.0,1.0
2004-12-30,14.65,14.65,14.65,14.65,0,2.39783732659408,2.39783732659408,2.39783732659408,2.39783732659408,0,0.0,1.0
2004-12-31,14.79,14.79,14.5,14.55,2080,2.42075181299157,2.42075181299157,2.37328609116821,2.38146983631017,12708.1181287985,0.0,1.0
2005-01-03,14.84,14.84,14.84,14.84,1080,2.42893555813353,2.42893555813353,2.42893555813353,2.42893555813353,6598.44595149153,0.0,1.0
2005-01-04,14.9,14.9,14.9,14.9,280,2.43875605230388,2.43875605230388,2.43875605230388,2.43875605230388,1710.70820964595,0.0,1.0
2005-01-05,14.86,14.9,14.8,14.9,2000,2.43220905619031,2.43875605230388,2.42238856201996,2.43875605230388,12219.344354614,0.0,1.0
2005-01-06,14.79,14.79,14.66,14.78,2000,2.42075181299157,2.42075181299157,2.39947407562248,2.41911506396318,12219.3443546139,0.0,1.0
2005-01-07,14.6,14.65,14.6,14.65,600,2.38965358145212,2.39783732659408,2.38965358145212,2.39783732659408,3665.80330638419,0.0,1.0
2005-01-10,14.35,14.5,14.35,14.5,2600,2.34873485574233,2.37328609116821,2.34873485574233,2.37328609116821,15885.1476609981,0.0,1.0
2005-01-11,14.35,14.35,14.35,14.35,80,2.34873485574233,2.34873485574233,2.34873485574233,2.34873485574233,488.773774184557,0.0,1.0
2005-01-12,14.3,14.3,14.3,14.3,280,2.34055111060037,2.34055111060037,2.34055111060037,2.34055111060037,1710.70820964595,0.0,1.0
2005-01-13,14.3,14.3,14.3,14.3,0,2.34055111060037,2.34055111060037,2.34055111060037,2.34055111060037,0,0.0,1.0
2005-01-14,14.3,14.3,14.3,14.3,80,2.34055111060037,2.34055111060037,2.34055111060037,2.34055111060037,488.773774184557,0.0,1.0
2005-01-18,14.3,14.3,14.3,14.3,0,2.34055111060037,2.34055111060037,2.34055111060037,2.34055111060037,0,0.0,1.0
2005-01-19,14.23,14.25,14.21,14.25,600,2.32909386740163,2.33236736545841,2.32582036934484,2.33236736545841,3665.80330638417,0.0,1.0
2005-01-20,14.15,14.15,14.1,14.15,1400,2.31599987517449,2.31599987517449,2.30781613003253,2.31599987517449,8553.54104822976,0.0,1.0
2005-01-21,14.25,14.27,14.16,14.16,1480,2.33236736545841,2.33564086351519,2.31763662420288,2.31763662420288,9042.31482241431,0.0,1.0
2005-01-24,14.2,14.2,14.2,14.2,80,2.32418362031645,2.32418362031645,2.32418362031645,2.32418362031645,488.773774184558,0.0,1.0
2005-01-25,14.29,14.29,14.21,14.21,280,2.33891436157198,2.33891436157198,2.32582036934484,2.32582036934484,1710.70820964595,0.0,1.0
2005-01-26,14.29,14.29,14.29,14.29,0,2.33891436157198,2.33891436157198,2.33891436157198,2.33891436157198,0,0.0,1.0
2005-01-27,14.39,14.39,14.31,14.31,600,2.3552818518559,2.3552818518559,2.34218785962876,2.34218785962876,3665.80330638417,0.0,1.0
2005-01-28,15.4,15.4,14.1,14.35,31280,2.52059350372347,2.52059350372347,2.30781613003253,2.34873485574233,191110.545706162,0.0,1.0
2005-01-31,15.49,16.49,15.42,15.55,28400,2.535324244979,2.69899914781819,2.52386700178026,2.54514473914935,173514.689835518,0.0,1.0
2005-02-01,15.9,16.0,12.77,15.59,11400,2.60243095514307,2.61879844542699,2.09012850925641,2.55169173526292,69650.2628212994,0.0,1.0
2005-02-02,15.95,16.35,15.95,16.0,13000,2.61061470028503,2.6760846614207,2.61061470028503,2.61879844542699,79425.7383049905,0.0,1.0
2005-02-03,16.0,16.0,15.85,15.9,17880,2.61879844542699,2.61879844542699,2.59424721000111,2.60243095514307,109240.938530248,0.0,1.0
2005-02-04,16.31,16.31,15.96,15.96,4000,2.66953766530713,2.66953766530713,2.61225144931342,2.61225144931342,24438.6887092279,0.0,1.0
2005-02-07,16.5,16.95,16.2,16.36,17200,2.70063589684658,2.77428960312421,2.65153342599482,2.67772141044909,105086.36144968,0.0,1.0
2005-02-08,16.5,16.75,16.5,16.6,6000,2.70063589684658,2.74155462255638,2.70063589684658,2.7170033871305,36658.0330638418,0.0,1.0
2005-02-09,16.2,16.5,16.2,16.5,4400,2.65153342599482,2.70063589684658,2.65153342599482,2.70063589684658,26882.5575801507,0.0,1.0
2005-02-10,16.2,16.33,16.1,16.2,5280,2.65153342599482,2.67281116336392,2.6351659357109,2.65153342599482,32259.0690961808,0.0,1.0
2005-02-11,16.11,16.15,16.11,16.15,3200,2.6368026847393,2.64334968085286,2.6368026847393,2.64334968085286,19550.9509673823,0.0,1.0
2005-02-14,16.0,16.01,15.94,16.01,9200,2.61879844542699,2.62043519445538,2.60897795125664,2.62043519445538,56208.984031224,0.0,1.0
2005-02-15,16.0,16.05,16.0,16.01,4680,2.61879844542699,2.62698219056895,2.61879844542699,2.62043519445538,28593.2657897966,0.0,1.0
2005-02-16,15.95,16.05,15.95,16.05,7200,2.61061470028503,2.62698219056895,2.61061470028503,2.62698219056895,43989.6396766101,0.0,1.0
2005-02-17,16.45,16.45,16.0,16.0,2000,2.69245215170462,2.69245215170462,2.61879844542699,2.61879844542699,12219.3443546139,0.0,1.0
2005-02-18,16.1,16.6,16.05,16.55,6600,2.6351659357109,2.7170033871305,2.62698219056895,2.70881964198854,40323.8363702261,0.0,1.0
2005-02-22,16.12,16.12,16.0,16.0,1800,2.63843943376769,2.63843943376769,2.61879844542699,2.61879844542699,10997.4099191525,0.0,1.0
2005-02-23,16.0,16.2,16.0,16.0,1880,2.61879844542699,2.65153342599482,2.61879844542699,2.61879844542699,11486.1836933371,0.0,1.0
2005-02-24,16.3,16.3,15.96,16.0,9600,2.66790091627874,2.66790091627874,2.61225144931342,2.61879844542699,58652.852902147,0.0,1.0
2005-02-25,16.36,16.36,16.3,16.3,880,2.67772141044909,2.67772141044909,2.66790091627874,2.66790091627874,5376.51151603014,0.0,1.0
2005-02-28,16.2,16.36,16.02,16.3,3480,2.65153342599482,2.67772141044909,2.62207194348377,2.66790091627874,21261.6591770283,0.0,1.0
2005-03-01,16.25,16.3,16.25,16.3,400,2.65971717113678,2.66790091627874,2.65971717113678,2.66790091627874,2443.86887092279,0.0,1.0
2005-03-02,16.05,16.15,16.0,16.15,2400,2.62698219056895,2.64334968085286,2.61879844542699,2.64334968085286,14663.2132255367,0.0,1.0
2005-03-03,16.12,16.12,16.02,16.02,880,2.63843943376769,2.63843943376769,2.62207194348377,2.62207194348377,5376.51151603013,0.0,1.0
2005-03-04,16.12,16.12,16.12,16.12,3000,2.63843943376769,2.63843943376769,2.63843943376769,2.63843943376769,18329.0165319209,0.0,1.0
2005-03-07,16.28,16.3,16.15,16.29,7200,2.66462741822196,2.66790091627874,2.64334968085286,2.66626416725035,43989.6396766102,0.0,1.0
2005-03-08,16.45,16.45,16.15,16.15,11080,2.69245215170462,2.69245215170462,2.64334968085286,2.64334968085286,67695.1677245612,0.0,1.0
2005-03-09,17.26,17.6,16.45,16.45,21680,2.82502882300436,2.88067828996969,2.69245215170462,2.69245215170462,132457.692804015,0.0,1.0
2005-03-10,17.4,17.4,17.2,17.36,4600,2.84794330940185,2.84794330940185,2.81520832883401,2.84139631328828,28104.492015612,0.0,1.0
2005-03-11,17.15,17.27,17.1,17.23,2880,2.81520832883401,2.83490657953139,2.80700072437677,2.8283404959656,17544.7051268341,0.05,1.0
2005-03-14,17.2,17.23,17.2,17.23,1080,2.82341593329125,2.8283404959656,2.82341593329125,2.8283404959656,6579.26442256278,0.0,1.0
2005-03-15,16.7,17.19,16.7,17.19,16480,2.74133988871883,2.8217744123998,2.74133988871883,2.8217744123998,100394.701559106,0.0,1.0
2005-03-16,16.15,16.81,15.98,16.81,49480,2.65105623968917,2.75939661852476,2.62315038453455,2.75939661852476,301427.781137413,0.0,1.0
2005-03-17,16.7,16.77,16.29,16.29,9000,2.74133988871883,2.75283053495897,2.67403753216945,2.67403753216945,54827.2035213565,0.0,1.0
2005-03-18,17.01,17.01,16.79,16.79,480,2.79222703635373,2.79222703635373,2.75611357674187,2.75611357674187,2924.11752113901,0.0,1.0
2005-03-21,17.35,17.35,17.08,17.08,1400,2.84803874666298,2.84803874666298,2.80371768259387,2.80371768259387,8528.67610332211,0.0,1.0
2005-03-22,17.17,17.45,17.16,17.35,7400,2.81849137061691,2.86445395557746,2.81684984972546,2.84803874666298,45080.1451175597,0.0,1.0
2005-03-23,17.25,17.25,17.0,17.16,8600,2.83162353774849,2.83162353774849,2.79058551546228,2.81684984972546,52390.4389204073,0.0,1.0
2005-03-24,17.7,17.7,17.4,17.4,4080,2.90549197786367,2.90549197786367,2.85624635112022,2.85624635112022,24854.9989296816,0.0,1.0
2005-03-28,17.5,17.8,17.5,17.75,8400,2.8726615600347,2.92190718677816,2.8726615600347,2.91369958232091,51172.0566199328,0.0,1.0
2005-03-29,17.49,17.49,17.4,17.4,880,2.87102003914326,2.87102003914326,2.85624635112022,2.85624635112022,5360.88212208818,0.0,1.0
2005-03-30,17.17,17.43,17.16,17.35,10400,2.81849137061691,2.86117091379457,2.81684984972546,2.84803874666298,63355.8796246785,0.0,1.0
2005-03-31,17.25,17.25,17.25,17.25,200,2.83162353774849,2.83162353774849,2.83162353774849,2.83162353774849,1218.38230047459,0.0,1.0
2005-04-01,16.7,17.25,16.68,17.25,4080,2.74133988871883,2.83162353774849,2.73805684693594,2.83162353774849,24854.9989296816,0.0,1.0
2005-04-04,16.8,16.84,16.55,16.6,5280,2.75775509763332,2.76432118119911,2.71671707534711,2.72492467980435,32165.2927325291,0.0,1.0
2005-04-05,16.83,16.87,16.75,16.87,1680,2.76267966030766,2.76924574387346,2.74954749317607,2.76924574387346,10234.4113239865,0.0,1.0
2005-04-06,17.08,17.1,16.72,16.72,7880,2.80371768259387,2.80700072437677,2.74462293050173,2.74462293050173,48004.2626386988,0.0,1.0
2005-04-07,17.3,17.3,17.15,17.15,2200,2.83983114220574,2.83983114220574,2.81520832883401,2.81520832883401,13402.2053052204,0.0,1.0
2005-04-08,17.48,17.48,17.4,17.4,1200,2.86937851825181,2.86937851825181,2.85624635112022,2.85624635112022,7310.29380284752,0.0,1.0
2005-04-11,17.3,17.48,17.24,17.48,3680,2.83983114220574,2.86937851825181,2.82998201685705,2.86937851825181,22418.2343287324,0.0,1.0
2005-04-12,17.49,17.49,17.4,17.4,4280,2.87102003914326,2.87102003914326,2.85624635112022,2.85624635112022,26073.3812301561,0.0,1.0
2005-04-13,17.58,17.58,17.48,17.49,4000,2.88579372716629,2.88579372716629,2.86937851825181,2.87102003914326,24367.6460094918,0.0,1.0
2005-04-14,17.58,17.65,17.58,17.58,3480,2.88579372716629,2.89728437340643,2.88579372716629,2.88579372716629,21199.8520282578,0.0,1.0
2005-04-15,17.78,17.78,17.5,17.63,14280,2.91862414499526,2.91862414499526,2.8726615600347,2.89400133162353,86992.4962538855,0.0,1.0
2005-04-18,17.92,18.0,17.81,17.86,6880,2.94160543747554,2.95473760460712,2.9235487076696,2.93175631212685,41912.3511363258,0.0,1.0
2005-04-19,18.25,18.25,18.0,18.0,7080,2.99577562689333,2.99577562689333,2.95473760460712,2.95473760460712,43130.7334368005,0.0,1.0
2005-04-20,17.85,18.35,17.85,18.25,7280,2.9301147912354,3.01219083580782,2.9301147912354,2.99577562689333,44349.115737275,0.0,1.0
2005-04-21,17.85,18.02,17.7,17.9,16000,2.9301147912354,2.95802064639002,2.90549197786367,2.93832239569264,97470.5840379669,0.0,1.0
2005-04-22,17.95,18.05,17.7,17.95,7200,2.94653000014988,2.96294520906437,2.90549197786367,2.94653000014988,43861.7628170852,0.0,1.0
2005-04-25,18.0,18.11,17.71,17.95,5080,2.95473760460712,2.97279433441306,2.90713349875512,2.94653000014988,30946.9104320546,0.0,1.0
2005-04-26,17.86,18.0,17.86,17.9,2680,2.93175631212685,2.95473760460712,2.93175631212685,2.93832239569264,16326.3228263595,0.0,1.0
2005-04-27,18.16,18.35,18.0,18.0,5600,2.9810019388703,3.01219083580782,2.95473760460712,2.95473760460712,34114.7044132884,0.0,1.0
2005-04-28,18.02,18.48,18.02,18.35,7800,2.95802064639002,3.03353060739665,2.95802064639002,3.01219083580782,47516.9097185089,0.0,1.0
2005-04-29,18.24,18.24,18.1,18.15,4480,2.99413410600189,2.99413410600189,2.97115281352161,2.97936041797885,27291.7635306307,0.0,1.0
2005-05-02,18.51,18.51,18.35,18.35,4600,3.03845517007099,3.03845517007099,3.01219083580782,3.01219083580782,28022.7929109155,0.0,1.0
2005-05-03,18.66,18.66,18.51,18.6,3800,3.06307798344272,3.06307798344272,3.03845517007099,3.05322885809403,23149.2637090172,0.0,1.0
2005-05-04,18.72,18.72,18.66,18.66,2480,3.07292710879141,3.07292710879141,3.06307798344272,3.06307798344272,15107.9405258849,0.0,1.0
2005-05-05,19.0,19.0,18.85,18.85,2000,3.11888969375196,3.11888969375196,3.09426688038024,3.09426688038024,12183.8230047459,0.0,1.0
2005-05-06,19.75,19.75,19.04,19.25,8000,3.24200376061059,3.24200376061059,3.12545577731776,3.15992771603817,48735.2920189836,0.0,1.0
2005-05-09,19.7,20.0,19.7,19.7,6800,3.23379615615335,3.28304178289681,3.23379615615335,3.23379615615335,41424.998216136,0.0,1.0
2005-05-10,20.09,20.1,19.99,19.99,4480,3.29781547091984,3.29945699181129,3.28140026200536,3.28140026200536,27291.7635306308,0.0,1.0
2005-05-11,20.22,20.3,19.97,20.25,8600,3.31915524250867,3.33228740964026,3.27811722022246,3.32407980518302,52390.4389204073,0.0,1.0
2005-05-12,20.1,20.47,20.06,20.46,12680,3.29945699181129,3.36019326479488,3.2928909082455,3.35855174390343,77245.4378500888,0.0,1.0
2005-05-13,20.05,20.25,20.0,20.25,2480,3.29124938735405,3.32407980518302,3.28304178289681,3.32407980518302,15107.9405258849,0.0,1.0
2005-05-16,20.18,20.24,20.05,20.05,6200,3.31258915894288,3.32243828429157,3.29124938735405,3.29124938735405,37769.8513147122,0.0,1.0
2005-05-17,20.16,20.18,20.05,20.18,4000,3.30930611715998,3.31258915894288,3.29124938735405,3.31258915894288,24367.6460094917,0.0,1.0
2005-05-18,20.25,20.25,20.07,20.09,19000,3.32407980518302,3.32407980518302,3.29453242913694,3.29781547091984,115746.318545086,0.0,1.0
2005-05-19,20.02,20.24,20.02,20.2,3080,3.2863248246797,3.32243828429157,3.2863248246797,3.31587220072577,18763.0874273087,0.0,1.0
2005-05-20,20.0,20.17,19.88,20.17,4800,3.28304178289681,3.31094763805143,3.26334353219942,3.31094763805143,29241.1752113901,0.0,1.0
2005-05-23,20.05,20.15,19.96,20.05,7080,3.29124938735405,3.30766459626853,3.27647569933101,3.29124938735405,43130.7334368004,0.0,1.0
2005-05-24,20.18,20.18,20.02,20.02,1800,3.31258915894288,3.31258915894288,3.2863248246797,3.2863248246797,10965.4407042713,0.0,1.0
2005-05-25,20.1,20.19,20.01,20.18,3200,3.29945699181129,3.31423067983433,3.28468330378825,3.31258915894288,19494.1168075934,0.0,1.0
2005-05-26,20.11,20.24,20.06,20.1,4600,3.30109851270274,3.32243828429157,3.2928909082455,3.29945699181129,28022.7929109155,0.0,1.0
2005-05-27,20.16,20.16,20.06,20.16,880,3.30930611715998,3.30930611715998,3.2928909082455,3.30930611715998,5360.88212208818,0.0,1.0
2005-05-31,20.22,20.22,20.16,20.16,800,3.31915524250867,3.31915524250867,3.30930611715998,3.30930611715998,4873.52920189835,0.0,1.0
2005-06-01,20.15,20.25,20.01,20.22,4480,3.30766459626853,3.32407980518302,3.28468330378825,3.31915524250867,27291.7635306308,0.0,1.0
2005-06-02,20.3,20.3,20.12,20.16,3280,3.33228740964026,3.33228740964026,3.30274003359419,3.30930611715998,19981.4697277832,0.0,1.0
2005-06-03,20.41,20.47,20.3,20.3,1280,3.35034413944619,3.36019326479488,3.33228740964026,3.33228740964026,7797.64672303736,0.0,1.0
2005-06-06,20.45,20.45,20.3,20.45,1280,3.35691022301198,3.35691022301198,3.33228740964026,3.35691022301198,7797.64672303737,0.0,1.0
2005-06-07,23.25,23.5,20.72,20.81,36480,3.81653607261754,3.85757409490375,3.40123128708109,3.41600497510413,222232.931606564,0.0,1.0
2005-06-08,22.8,24.9,22.15,23.5,17480,3.74266763250236,4.08738701970652,3.63596877455821,3.85757409490375,106486.613061479,0.0,1.0
2005-06-09,21.75,22.5,21.01,22.25,62880,3.57030793890028,3.69342200575891,3.44883539293309,3.6523839834727,383059.39526921,0.0,1.0
2005-06-10,22.85,22.94,22.01,22.05,10480,3.7508752369596,3.76564892498264,3.61298748207793,3.61955356564373,63843.2325448684,0.0,1.0
2005-06-13,23.2,23.29,22.75,23.0,5280,3.80832846816029,3.82310215618333,3.73446002804512,3.77549805033133,32165.2927325291,0.0,1.0
2005-06-14,23.1,23.3,22.85,23.2,10080,3.79191325924581,3.82474367707478,3.7508752369596,3.80832846816029,61406.4679439192,0.0,1.0
2005-06-15,23.5,23.5,23.1,23.1,5080,3.86578169936099,3.86578169936099,3.7999811597974,3.7999811597974,30881.2057389928,0.05,1.0
2005-06-16,23.2,23.75,23.15,23.75,12080,3.81643129468829,3.90690703658823,3.80820622724285,3.90690703658823,73434.0482927232,0.0,1.0
2005-06-17,23.75,23.75,23.13,23.44,3200,3.90690703658823,3.90690703658823,3.80491620026467,3.85591161842645,19452.7280245624,0.0,1.0
2005-06-20,23.75,24.0,23.55,23.75,2880,3.90690703658823,3.94803237381548,3.87400676680644,3.90690703658823,17507.4552221062,0.0,1.0
2005-06-21,23.55,23.98,23.55,23.98,1080,3.87400676680644,3.9447423468373,3.87400676680644,3.9447423468373,6565.29570828981,0.0,1.0
2005-06-22,23.68,23.68,23.4,23.65,2080,3.8953919421646,3.8953919421646,3.84933156447009,3.89045690169733,12644.2732159656,0.0,1.0
2005-06-23,22.59,23.68,22.55,23.55,6400,3.71608547185382,3.8953919421646,3.70950541789746,3.87400676680644,38905.4560491248,0.0,1.0
2005-06-24,22.8,22.94,22.7,22.7,1000,3.7506307551247,3.77366094397196,3.73418062023381,3.73418062023381,6078.97750767576,0.0,1.0
2005-06-27,23.24,23.24,22.82,22.83,4080,3.82301134864465,3.82301134864465,3.75392078210288,3.75556579559197,24802.2282313171,0.0,1.0
2005-06-28,23.85,23.85,23.5,23.5,6880,3.92335717147913,3.92335717147913,3.86578169936099,3.86578169936099,41823.3652528092,0.0,1.0
2005-06-29,26.52,26.75,23.96,23.96,27880,4.3625757730661,4.40041108331517,3.94145231985912,3.94145231985912,169481.892914,0.0,1.0
2005-06-30,26.85,27.49,26.52,26.52,29680,4.41686121820607,4.52214208150781,4.3625757730661,4.3625757730661,180424.052427816,0.0,1.0
2005-07-01,26.9,27.0,26.68,26.7,3880,4.42508628565151,4.44153642054241,4.38889598889154,4.39218601586972,23586.4327297819,0.0,1.0
2005-07-05,28.05,28.48,27.05,27.05,29480,4.61426283689684,4.6849984169277,4.44976148798786,4.44976148798786,179208.256926281,0.0,1.0
2005-07-06,28.42,28.42,27.25,28.06,11600,4.67512833599316,4.67512833599316,4.48266175776966,4.61590785038593,70516.1390890388,0.0,1.0
2005-07-07,28.35,28.48,28.15,28.48,11680,4.66361324156953,4.6849984169277,4.63071297178774,4.6849984169277,71002.4572896528,0.0,1.0
2005-07-08,28.34,28.34,28.16,28.3,1680,4.66196822808044,4.66196822808044,4.63235798527683,4.65538817412408,10212.6822128953,0.0,1.0
2005-07-11,28.9,28.9,28.16,28.2,16200,4.75408898346947,4.75408898346947,4.63235798527683,4.63893803923319,98479.4356243472,0.0,1.0
2005-07-12,29.23,29.75,28.98,29.05,17880,4.80837442860943,4.8939151300421,4.76724909138219,4.77876418580582,108692.117837243,0.0,1.0
2005-07-13,28.77,29.06,28.71,29.01,5000,4.7327038081113,4.78040919929491,4.72283372717676,4.77218413184946,30394.8875383788,0.0,1.0
2005-07-14,28.4,29.06,28.4,28.8,5480,4.67183830901498,4.78040919929491,4.67183830901498,4.73763884857857,33312.7967420631,0.0,1.0
2005-07-15,27.36,28.35,27.13,28.35,7200,4.50075690614964,4.66361324156953,4.46292159590058,4.66361324156953,43768.6380552655,0.0,1.0
2005-07-18,26.25,26.3,25.25,25.4,30480,4.31816040886068,4.32638547630613,4.1536590599517,4.17833426228805,185287.234433957,0.0,1.0
2005-07-19,27.2,27.4,26.5,26.5,13280,4.47443669032421,4.507336960106,4.35928574608792,4.35928574608792,80728.821301934,0.0,1.0
2005-07-20,28.05,28.05,27.25,27.35,5880,4.61426283689684,4.61426283689684,4.48266175776966,4.49911189266055,35744.3877451334,0.0,1.0
2005-07-21,27.9,28.1,27.9,28.1,880,4.58958763456049,4.62248790434229,4.58958763456049,4.62248790434229,5349.50020675467,0.0,1.0
2005-07-22,29.99,29.99,27.8,28.13,19000,4.93339545378026,4.93339545378026,4.57313749966959,4.62742294480956,115500.572645839,0.0,1.0
2005-07-25,29.35,29.99,29.15,29.99,5200,4.82811459047851,4.93339545378026,4.79521432069672,4.93339545378026,31610.6830399139,0.0,1.0
2005-07-26,29.97,30.0,29.41,29.41,20200,4.93010542680208,4.93504046726935,4.83798467141305,4.83798467141305,122795.34565505,0.0,1.0
2005-07-27,31.1,31.1,30.0,30.0,46080,5.11599195106922,5.11599195106922,4.93504046726935,4.93504046726935,280119.283553699,0.0,1.0
2005-07-28,33.18,33.49,32.15,32.2,44480,5.4581547567999,5.50915017496168,5.28871836742365,5.2969434348691,270392.919541417,0.0,1.0
2005-07-29,34.95,35.0,33.5,34.84,38600,5.74932214436879,5.75754721181424,5.51079518845077,5.7312269959888,234648.531796284,0.0,1.0
2005-08-01,35.8,36.1,34.9,35.15,83400,5.88914829094142,5.93849869561411,5.74109707692334,5.78222241415058,506986.724140158,0.0,1.0
2005-08-02,35.16,35.95,35.16,35.95,13080,5.78386742763967,5.91382349327777,5.78386742763967,5.91382349327777,79513.0258003989,0.0,1.0
2005-08-03,35.14,35.79,34.9,35.16,9600,5.78057740066149,5.88750327745233,5.74109707692334,5.78386742763967,58358.1840736873,0.0,1.0
2005-08-04,33.89,35.0,33.81,35.0,13880,5.57495071452527,5.75754721181424,5.56179060661255,5.75754721181424,84376.2078065395,0.0,1.0
2005-08-05,33.3,34.19,33.2,33.67,20400,5.47789491866897,5.62430111919796,5.46144478377808,5.5387604177653,124011.141156585,0.0,1.0
2005-08-08,34.1,34.1,33.33,33.55,9280,5.60949599779616,5.60949599779616,5.48282995913624,5.51902025589622,56412.911271231,0.0,1.0
2005-08-09,35.14,35.35,34.25,34.25,17680,5.78057740066149,5.81512268393238,5.6341712001325,5.6341712001325,107476.322335707,0.0,1.0
2005-08-10,34.88,35.5,34.5,35.25,13880,5.73780704994516,5.83979788626873,5.67529653735975,5.79867254904148,84376.2078065395,0.0,1.0
2005-08-11,34.88,34.95,34.65,34.65,1480,5.73780704994516,5.74932214436879,5.6999717396961,5.6999717396961,8996.88671136012,0.0,1.0
2005-08-12,35.74,39.46,34.88,34.88,76080,5.87927821000688,6.49122322794828,5.73780704994516,5.73780704994516,462488.608783972,0.0,1.0
2005-08-15,35.0,36.79,33.8,36.45,21800,5.75754721181424,6.05200462636131,5.56014559312346,5.99607416773226,132521.709667331,0.0,1.0
2005-08-16,35.95,36.0,34.5,35.45,6000,5.91382349327777,5.92204856072322,5.67529653735975,5.83157281882328,36473.8650460545,0.0,1.0
2005-08-17,37.0,37.48,35.99,35.99,12480,6.08654990963219,6.1655105571085,5.92040354723413,5.92040354723413,75865.6392957935,0.0,1.0
2005-08-18,36.0,37.4,34.5,37.4,16880,5.92204856072322,6.15235044919578,5.67529653735975,6.15235044919578,102613.140329567,0.0,1.0
2005-08-19,35.49,36.4,35.0,36.4,4880,5.83815287277964,5.98784910028681,5.75754721181424,5.98784910028681,29665.4102374577,0.0,1.0
2005-08-22,36.38,36.54,35.49,35.49,11600,5.98455907330863,6.01087928913406,5.83815287277964,5.83815287277964,70516.1390890387,0.0,1.0
2005-08-23,37.0,37.25,36.5,36.5,10280,6.08654990963219,6.12767524685944,6.0042992351777,6.0042992351777,62491.8887789068,0.0,1.0
2005-08-24,37.38,37.4,36.25,37.15,8600,6.14906042221761,6.15235044919578,5.96317389795046,6.11122511196854,52279.2065660115,0.0,1.0
2005-08-25,39.0,39.7,36.72,37.48,25680,6.41555260745015,6.53070355168644,6.04048953193768,6.1655105571085,156108.142397113,0.0,1.0
2005-08-26,37.27,39.95,36.5,39.3,21680,6.13096527383762,6.57182888891368,6.0042992351777,6.46490301212284,131792.23236641,0.0,1.0
2005-08-29,37.45,38.95,36.2,38.16,20400,6.16057551664123,6.4073275400047,5.95494883050501,6.27737147436661,124011.141156585,0.0,1.0
2005-08-30,37.5,38.45,37.25,37.45,5400,6.17291311780941,6.32929358346058,6.13176036369068,6.16468256698566,32804.6088022476,0.025,1.0
2005-08-31,38.19,38.19,37.47,37.85,7480,6.2864947191771,6.2864947191771,6.16797478731516,6.23052697357563,45440.4581186689,0.0,1.0
2005-09-01,39.85,39.95,38.05,38.5,4080,6.55974900652546,6.57621010817296,6.26344917687061,6.33752413428432,24785.7044283648,0.0,1.0
2005-09-02,40.65,40.99,39.99,39.99,24000,6.6914378197054,6.74740556530687,6.58279454883195,6.58279454883195,145798.261343322,0.0,1.0
2005-09-06,40.95,41.41,39.0,40.95,31680,6.74082112464787,6.81654219222633,6.41982964252178,6.74082112464787,192453.704973186,0.0,1.0
2005-09-07,40.3,41.41,40.25,41.24,8680,6.63382396393918,6.81654219222633,6.62559341311543,6.7885583194256,52730.371185835,0.0,1.0
2005-09-08,38.5,39.75,37.0,38.0,40280,6.33752413428432,6.54328790487797,6.09060760957195,6.25521862604687,244698.081954543,0.0,1.0
2005-09-09,38.48,39.4,38.21,39.0,7080,6.33423191395483,6.48567404911175,6.2897869395066,6.41982964252178,43010.4870962801,0.0,1.0
2005-09-12,37.73,38.12,36.79,37.55,19600,6.21077365159864,6.27497194802386,6.05603929611222,6.18114366863315,119068.580097047,0.0,1.0
2005-09-13,37.51,37.72,37.45,37.7,10080,6.17455922797416,6.20912754143389,6.16468256698566,6.20583532110439,61235.2697641954,0.0,1.0
2005-09-14,38.24,38.69,37.45,37.95,16880,6.29472527000085,6.36880022741456,6.16468256698566,6.24698807522312,102544.777144803,0.0,1.0
2005-09-15,38.0,39.5,37.0,39.5,12880,6.25521862604687,6.50213515075924,6.09060760957195,6.50213515075924,78245.0669209164,0.0,1.0
2005-09-16,35.2,37.5,33.99,37.5,30800,5.7943077799171,6.17291311780941,5.59512844998245,6.17291311780941,187107.768723931,0.0,1.0
2005-09-19,36.55,37.95,35.35,35.35,20480,6.01653265215823,6.24698807522312,5.81899943238833,5.81899943238833,124414.516346302,0.0,1.0
2005-09-20,37.91,38.6,36.8,36.8,4280,6.24040363456412,6.35398523593182,6.05768540627696,6.05768540627696,26000.6899395592,0.0,1.0
2005-09-21,38.0,38.49,37.5,37.91,7600,6.25521862604687,6.33587802411958,6.17291311780941,6.24040363456412,46169.4494253855,0.0,1.0
2005-09-22,39.0,39.0,37.75,37.75,9200,6.41982964252178,6.41982964252178,6.21406587192814,6.21406587192814,55889.3335149404,0.0,1.0
2005-09-23,39.9,39.9,39.5,39.5,5480,6.56797955734921,6.56797955734921,6.50213515075924,6.50213515075924,33290.6030067253,0.0,1.0
2005-09-26,40.2,40.25,39.46,40.25,7000,6.61736286229169,6.62559341311543,6.49555071010025,6.62559341311543,42524.4928918024,0.0,1.0
2005-09-27,40.0,40.24,39.85,40.2,7000,6.5844406589967,6.62394730295068,6.55974900652546,6.61736286229169,42524.4928918024,0.0,1.0
2005-09-28,39.35,40.0,38.71,40.0,7000,6.477443498288,6.5844406589967,6.37209244774406,6.5844406589967,42524.4928918024,0.0,1.0
2005-09-29,37.5,39.7,35.5,39.7,27480,6.17291311780941,6.53505735405423,5.84369108485957,6.53505735405423,166939.009238104,0.0,1.0
2005-09-30,37.6,38.4,36.3,36.5,11280,6.1893742194569,6.32106303263683,5.97537989803951,6.00830210133449,68525.1828313616,0.0,1.0
2005-10-03,36.0,37.76,35.95,36.9,15000,5.92599659309703,6.21571198209289,5.91776604227329,6.07414650792446,91123.9133395766,0.0,1.0
2005-10-04,17.1,18.2,16.9,17.97,12800,5.62969676344218,5.991840999687,5.56385235685221,5.91611993210854,38879.5363582193,0.0,2.0
2005-10-05,17.45,18.28,17.15,17.15,31680,5.74492447497462,6.01817876232298,5.64615786508967,5.64615786508967,96226.8524865929,0.0,1.0
2005-10-06,15.19,18.1,14.4,18.1,75440,5.00088268050799,5.95891879639202,4.74079727447762,5.95891879639202,229146.267411255,0.0,1.0
2005-10-07,15.0,15.52,14.75,15.44,35200,4.93833049424753,5.10952595138144,4.85602498601007,5.08318818874545,106918.724985103,0.0,1.0
2005-10-10,15.15,15.21,14.81,15.05,23360,4.98771379919,5.00746712116699,4.87577830798706,4.95479159589502,70955.1538537503,0.0,1.0
2005-10-11,14.37,15.45,14.25,15.2,36880,4.73092061348913,5.08648040907495,4.69141396953515,5.00417490083749,112021.664132119,0.0,1.0
2005-10-12,13.6,14.45,13.2,14.15,125360,4.47741964811776,4.75725837612512,4.34573083493782,4.65849176624017,380776.45920831,0.0,1.0
2005-10-13,13.94,14.24,13.75,13.75,38800,4.5893551393207,4.68812174920565,4.52680295306023,4.52680295306023,117853.594585852,0.0,1.0
2005-10-14,15.02,15.02,13.95,13.95,14800,4.94491493490652,4.94491493490652,4.5926473596502,4.5926473596502,44954.4639141911,0.0,1.0
2005-10-17,15.1,15.19,14.66,15.17,13440,4.97125269754251,5.00088268050799,4.82639500304458,4.994298239849,40823.5131761303,0.0,1.0
2005-10-18,15.22,15.74,15.2,15.2,6640,5.01075934149649,5.1819547986304,5.00417490083749,5.00417490083749,20168.7594858263,0.0,1.0
2005-10-19,14.64,15.22,14.4,15.22,8400,4.81981056238559,5.01075934149649,4.74079727447762,5.01075934149649,25514.6957350814,0.0,1.0
2005-10-20,13.61,14.66,13.55,14.66,46560,4.48071186844725,4.82639500304458,4.46095854647027,4.82639500304458,141424.313503023,0.0,1.0
2005-10-21,13.85,13.95,13.46,13.62,18960,4.55972515635522,4.5926473596502,4.43132856350478,4.48400408877675,57590.3132306124,0.0,1.0
2005-10-24,13.79,14.0,13.61,13.95,18800,4.53997183437822,4.60910846129769,4.48071186844725,4.5926473596502,57104.3190261347,0.0,1.0
2005-10-25,13.94,14.22,13.75,13.78,24160,4.5893551393207,4.68153730854665,4.52680295306023,4.53667961404873,73385.124876139,0.0,1.0
2005-10-26,13.9,14.25,13.81,13.98,23280,4.57618625800271,4.69141396953515,4.54655627503722,4.60252402063869,70712.1567515114,0.0,1.0
2005-10-27,13.87,14.0,13.85,14.0,37840,4.56630959701421,4.60910846129769,4.55972515635522,4.60910846129769,114937.629358986,0.0,1.0
2005-10-28,14.0,14.08,13.98,14.0,18800,4.60910846129769,4.63544622393368,4.60252402063869,4.60910846129769,57104.3190261347,0.0,1.0
2005-10-31,14.75,14.75,14.0,14.0,11680,4.85602498601007,4.85602498601007,4.60910846129769,4.60910846129769,35477.5769268751,0.0,1.0
2005-11-01,18.35,19.15,16.05,16.25,228560,6.04122430462947,6.30460193098934,5.28401362884485,5.34985803543482,694242.721096455,0.0,1.0
2005-11-02,19.0,19.3,18.3,18.41,72400,6.25521862604687,6.35398523593182,6.02476320298198,6.06097762660646,219912.377526178,0.0,1.0
2005-11-03,19.0,19.15,18.68,19.15,28560,6.25521862604687,6.30460193098934,6.14986757550292,6.30460193098934,86749.9654992769,0.0,1.0
2005-11-04,18.99,19.14,18.55,19.0,38400,6.25192640571737,6.30130971065984,6.10706871121944,6.25521862604687,116638.609074658,0.0,1.0
2005-11-07,19.73,19.74,19.1,19.1,36400,6.49555071010025,6.49884293042974,6.28814082934185,6.28814082934185,110563.681518686,0.0,1.0
2005-11-08,20.18,20.24,19.6,19.7,48880,6.64370062492767,6.66345394690466,6.45275184581677,6.48567404911175,148471.22946795,0.0,1.0
2005-11-09,20.37,20.74,20.2,20.28,34080,6.70625281118814,6.82806496337958,6.65028506558667,6.67662282822265,103516.765553759,0.0,1.0
2005-11-10,19.8,20.35,18.8,20.35,82160,6.51859625240673,6.69966837052914,6.1893742194569,6.69966837052914,249558.023999321,0.0,1.0
2005-11-11,19.6,19.7,19.21,19.7,3200,6.45275184581677,6.48567404911175,6.32435525296633,6.48567404911175,9719.88408955483,0.0,1.0
2005-11-14,19.64,19.75,18.95,19.64,12880,6.46592072713476,6.50213515075924,6.23875752439937,6.46592072713476,39122.5334604582,0.0,1.0
2005-11-15,19.77,19.89,19.6,19.65,11440,6.50871959141824,6.54822623537222,6.45275184581677,6.46921294746426,34748.5856201585,0.0,1.0
2005-11-16,19.4,19.8,19.22,19.8,13760,6.3869074392268,6.51859625240673,6.32764747329583,6.51859625240673,41795.5015850858,0.0,1.0
2005-11-17,19.15,19.55,18.9,19.5,9280,6.30460193098934,6.43629074416928,6.22229642275188,6.41982964252178,28187.663859709,0.0,1.0
2005-11-18,19.08,19.24,18.6,19.0,11040,6.28155638868285,6.33423191395483,6.12352981286693,6.25521862604687,33533.6001089642,0.0,1.0
2005-11-21,19.4,19.65,19.23,19.23,14080,6.3869074392268,6.46921294746426,6.33093969362533,6.33093969362533,42767.4899940413,0.0,1.0
2005-11-22,19.5,19.65,19.21,19.65,7280,6.41982964252178,6.46921294746426,6.32435525296633,6.46921294746426,22112.7363037373,0.0,1.0
2005-11-23,21.69,21.9,19.75,19.75,79840,7.14082589468192,7.20996252160139,6.50213515075924,6.50213515075924,242511.108034393,0.0,1.0
2005-11-25,22.98,23.39,21.69,21.69,41760,7.56552231718721,7.70050335069664,7.14082589468192,7.14082589468192,126844.487368691,0.0,1.0
2005-11-28,22.1,22.94,22.1,22.94,39840,7.27580692819136,7.55235343586922,7.27580692819136,7.55235343586922,121012.556914958,0.0,1.0
2005-11-29,21.3,22.4,21.2,22.32,17280,7.02065985265523,7.38322914082053,6.98769900827657,7.3568604653176,52425.8414058897,0.025,1.0
2005-11-30,22.38,22.38,21.5,21.5,14160,7.37663697194479,7.37663697194479,7.08658154141256,7.08658154141256,42960.0644853818,0.0,1.0
2005-12-01,22.59,22.85,21.95,22.53,14400,7.44585474513999,7.53155294052451,7.23490534111654,7.42607823851279,43688.2011715747,0.0,1.0
2005-12-02,22.49,23.0,22.3,22.95,20400,7.41289390076132,7.5809942070925,7.35026829644186,7.56451378490317,61891.6183263976,0.0,1.0
2005-12-05,22.77,23.09,22.5,22.5,24400,7.50518426502158,7.6106589670333,7.41618998519919,7.41618998519919,74027.2297629461,0.0,1.0
2005-12-06,22.6,23.25,22.06,23.05,19200,7.44915082957785,7.66339631803916,7.27116226993307,7.59747462928184,58250.934895433,0.0,1.0
2005-12-07,21.61,22.46,21.58,22.45,12160,7.12283847022909,7.40300564744772,7.11295021691549,7.39970956300986,36892.2587671075,0.0,1.0
2005-12-08,20.96,21.99,20.72,21.85,17040,6.90859298176778,7.24808967886801,6.82948695525899,7.20194449673788,51697.7047196968,0.0,1.0
2005-12-09,21.57,21.8,21.1,21.1,5760,7.10965413247762,7.18546407454855,6.95473816389791,6.95473816389791,17475.2804686299,0.0,1.0
2005-12-12,22.2,22.35,22.01,22.35,10560,7.3173074520632,7.36674871863119,7.25468184774374,7.36674871863119,32038.0141924881,0.0,1.0
2005-12-13,22.45,22.8,22.39,22.6,8480,7.39970956300986,7.51507251833518,7.37993305638266,7.44915082957785,25727.4962454829,0.0,1.0
2005-12-14,22.4,22.69,22.39,22.4,17440,7.38322914082053,7.47881558951865,7.37993305638266,7.38322914082053,52911.2658633516,0.0,1.0
2005-12-15,23.65,23.9,22.5,22.5,61440,7.79523969555381,7.87764180650047,7.41618998519919,7.41618998519919,186402.991665386,0.0,1.0
2005-12-16,24.25,24.85,23.8,23.8,29440,7.99300476182579,8.19076982809777,7.84468096212181,7.84468096212181,89318.1001729973,0.0,1.0
2005-12-19,23.88,24.4,23.88,24.4,19360,7.87104963762474,8.04244602839379,7.87104963762474,8.04244602839379,58736.3593528949,0.0,1.0
2005-12-20,23.14,24.25,23.0,24.25,14000,7.62713938922263,7.99300476182579,7.5809942070925,7.99300476182579,42474.6400279199,0.0,1.0
2005-12-21,23.42,23.42,23.35,23.35,1200,7.71942975348289,7.71942975348289,7.69635716241783,7.69635716241783,3640.68343096456,0.0,1.0
2005-12-22,23.94,24.0,23.5,23.5,7680,7.89082614425194,7.91060265087913,7.74579842898582,7.74579842898582,23300.3739581732,0.0,1.0
2005-12-23,23.94,24.15,23.8,24.05,5040,7.89082614425194,7.96004391744713,7.84468096212181,7.92708307306847,15290.8704100512,0.0,1.0
2005-12-27,23.0,23.8,23.0,23.8,11360,7.5809942070925,7.84468096212181,7.5809942070925,7.84468096212181,34465.1364797979,0.0,1.0
2005-12-28,22.9,23.29,22.6,23.25,19040,7.54803336271384,7.67658065579063,7.44915082957785,7.66339631803916,57765.510437971,0.0,1.0
2005-12-29,22.81,22.95,22.65,22.65,18240,7.51836860277304,7.56451378490317,7.46563125176718,7.46563125176718,55338.3881506614,0.0,1.0
2005-12-30,22.4,22.7,22.07,22.65,18560,7.38322914082053,7.48211167395651,7.27445835437094,7.46563125176718,56309.2370655852,0.0,1.0
2006-01-03,21.95,21.95,21.62,21.8,14640,7.23490534111654,7.23490534111654,7.12613455466695,7.18546407454855,44416.3378577677,0.0,1.0
2006-01-04,22.69,22.7,22.01,22.15,15280,7.47881558951865,7.48211167395651,7.25468184774374,7.30082702987387,46358.0356876154,0.0,1.0
2006-01-05,22.6,22.94,22.5,22.85,8800,7.44915082957785,7.56121770046531,7.41618998519919,7.53155294052451,26698.3451604068,0.0,1.0
2006-01-06,22.74,22.74,21.85,22.35,24480,7.49529601170798,7.49529601170798,7.20194449673788,7.36674871863119,74269.941991677,0.0,1.0
2006-01-09,22.14,22.68,22.0,22.6,56480,7.297530945436,7.47551950508078,7.25138576330587,7.44915082957785,171354.833484065,0.0,1.0
2006-01-10,22.5,22.88,22.31,22.51,35040,7.41618998519919,7.54144119383811,7.35356438087973,7.41948606963706,106307.956184165,0.0,1.0
2006-01-11,22.2,22.31,22.05,22.3,22560,7.3173074520632,7.35356438087973,7.26786618549521,7.35026829644186,68444.8485021338,0.0,1.0
2006-01-12,22.3,22.53,22.2,22.45,23200,7.35026829644186,7.42607823851279,7.3173074520632,7.39970956300986,70386.5463319815,0.0,1.0
2006-01-13,22.01,22.21,22.0,22.2,22560,7.25468184774374,7.32060353650107,7.25138576330587,7.3173074520632,68444.8485021338,0.0,1.0
2006-01-17,22.05,22.2,21.9,22.01,13360,7.26786618549521,7.3173074520632,7.21842491892721,7.25468184774374,40532.9421980721,0.0,1.0
2006-01-18,22.06,22.07,22.0,22.05,6800,7.27116226993307,7.27445835437094,7.25138576330587,7.26786618549521,20630.5394421325,0.0,1.0
2006-01-19,22.06,22.06,21.87,22.06,12000,7.27116226993307,7.27116226993307,7.20853666561361,7.27116226993307,36406.8343096456,0.0,1.0
2006-01-20,22.0,22.01,21.85,22.0,5680,7.25138576330587,7.25468184774374,7.20194449673788,7.25138576330587,17232.5682398989,0.0,1.0
2006-01-23,24.98,25.0,22.0,22.0,44880,8.23361892579003,8.24021109466577,7.25138576330587,7.25138576330587,136161.560318075,0.0,1.0
2006-01-24,24.5,26.0,24.5,25.87,35280,8.07540687277245,8.5698195384524,8.07540687277245,8.52697044076013,107036.092870358,0.0,1.0
2006-01-25,24.25,24.75,23.51,24.5,16480,7.99300476182579,8.15780898371911,7.74909451342369,8.07540687277245,49998.71911858,0.0,1.0
2006-01-26,25.06,25.48,24.12,24.2,27840,8.25998760129296,8.39842314768335,7.95015566413353,7.97652433963646,84463.8555983778,0.0,1.0
2006-01-27,25.98,25.98,25.05,25.34,22800,8.56322736957666,8.56322736957666,8.2566915168551,8.35227796555322,69172.9851883267,0.0,1.0
2006-01-30,25.19,26.0,24.9,26.0,30880,8.30283669898523,8.5698195384524,8.2072502502871,8.5698195384524,93686.9202901547,0.0,1.0
2006-01-31,25.4,25.8,25.0,25.45,18400,8.37205447218042,8.50389784969507,8.24021109466577,8.38853489436975,55823.8126081233,0.0,1.0
2006-02-01,20.35,23.9,19.5,23.9,262240,6.70753183105793,7.87764180650047,6.4273646538393,7.87764180650047,795610.685780122,0.0,1.0
2006-02-02,20.0,20.55,19.55,20.36,101200,6.59216887573261,6.77345351981526,6.44384507602863,6.7108279154958,307030.969344678,0.0,1.0
2006-02-03,19.02,20.2,18.91,19.9,42000,6.26915260082171,6.65809056448994,6.23289567200518,6.55920803135395,127423.92008376,0.0,1.0
2006-02-06,19.15,19.25,18.91,19.0,16960,6.31200169851398,6.34496254289264,6.23289567200518,6.26256043194598,51454.9924909658,0.0,1.0
2006-02-07,18.29,19.25,18.11,19.25,22160,6.02853843685747,6.34496254289264,5.96920891697588,6.34496254289264,67231.2873584789,0.0,1.0
2006-02-08,18.6,19.25,18.1,18.75,34480,6.13071705443133,6.34496254289264,5.96591283253801,6.18015832099932,104608.970583048,0.0,1.0
2006-02-09,19.67,19.74,18.8,18.8,27840,6.48339808928302,6.50647068034809,6.19663874318866,6.19663874318866,84463.8555983779,0.0,1.0
2006-02-10,19.8,20.75,19.45,19.88,37680,6.52624718697529,6.83937520857259,6.41088423164997,6.55261586247822,114317.459732287,0.0,1.0
2006-02-13,19.4,19.8,18.85,19.8,14480,6.39440380946063,6.52624718697529,6.21311916537799,6.52624718697529,43930.9134003057,0.0,1.0
2006-02-14,19.21,19.21,19.0,19.15,3760,6.33177820514117,6.33177820514117,6.26256043194598,6.31200169851398,11407.4747503556,0.0,1.0
2006-02-15,18.76,19.15,18.25,19.15,14240,6.18345440543719,6.31200169851398,6.01535409910601,6.31200169851398,43202.7767141128,0.0,1.0
2006-02-16,18.71,18.94,18.5,18.65,13680,6.16697398324786,6.24278392531878,6.09775621005267,6.14719747662066,41503.791112996,0.0,1.0
2006-02-17,18.0,18.6,17.94,18.55,69200,5.93295198815935,6.13071705443133,5.91317548153215,6.114236632242,209946.07785229,0.0,1.0
2006-02-21,18.26,18.6,18.0,18.0,2960,6.01865018354388,6.13071705443133,5.93295198815935,5.93295198815935,8980.35246304591,0.0,1.0
2006-02-22,19.0,19.7,18.79,18.8,27360,6.26256043194598,6.49328634259662,6.19334265875079,6.19663874318866,83007.582225992,0.0,1.0
2006-02-23,19.55,20.0,19.25,19.25,12800,6.44384507602863,6.59216887573261,6.34496254289264,6.34496254289264,38833.9565969553,0.0,1.0
2006-02-24,18.16,19.5,18.15,19.2,15200,5.98568933916521,6.4273646538393,5.98239325472735,6.32848212070331,46115.3234588844,0.0,1.0
2006-02-27,18.9,19.25,18.31,18.41,6000,6.22959958756732,6.34496254289264,6.03513060573321,6.06809145011187,18203.4171548228,0.0,1.0
2006-02-28,18.25,18.75,18.01,18.7,14160,6.01535409910601,6.18015832099932,5.93624807259722,6.16367789880999,42960.0644853818,0.0,1.0
2006-03-01,19.25,19.39,18.35,18.35,8080,6.34496254289264,6.39110772502277,6.04831494348467,6.04831494348467,24513.935101828,0.0,1.0
2006-03-02,18.85,19.45,18.62,19.45,2400,6.21311916537799,6.41088423164997,6.13730922330706,6.41088423164997,7281.36686192912,0.0,1.0
2006-03-03,18.55,18.8,18.51,18.6,3040,6.114236632242,6.19663874318866,6.10105229449053,6.13071705443133,9223.06469177688,0.0,1.0
2006-03-06,18.26,18.76,18.25,18.76,7040,6.01865018354388,6.18345440543719,6.01535409910601,6.18345440543719,21358.6761283254,0.0,1.0
2006-03-07,18.2,18.45,18.15,18.3,4400,5.99887367691668,6.08127578786333,5.98239325472735,6.03183452129534,13349.1725802034,0.0,1.0
2006-03-08,18.2,18.35,18.0,18.15,12000,5.99887367691668,6.04831494348467,5.93295198815935,5.98239325472735,36406.8343096456,0.0,1.0
2006-03-09,17.9,18.35,17.82,18.2,8080,5.89999114378069,6.04831494348467,5.87362246827776,5.99887367691668,24513.935101828,0.0,1.0
2006-03-10,17.76,18.15,17.75,18.0,6000,5.85384596165056,5.98239325472735,5.85054987721269,5.93295198815935,18203.4171548228,0.0,1.0
2006-03-13,17.85,17.99,17.72,17.72,3360,5.89175093268602,5.93796074392277,5.84884182225189,5.84884182225189,10179.6563848732,0.025,1.0
2006-03-14,17.84,17.95,17.72,17.75,2960,5.8884502318834,5.92475794071227,5.84884182225189,5.85874392465977,8967.79252953116,0.0,1.0
2006-03-15,17.92,17.95,17.72,17.94,4640,5.9148558383044,5.92475794071227,5.84884182225189,5.92145723990965,14057.6207219678,0.0,1.0
2006-03-16,17.92,18.0,17.72,17.85,3680,5.9148558383044,5.9412614447254,5.84884182225189,5.89175093268602,11149.1474691469,0.0,1.0
2006-03-17,17.97,18.0,17.72,17.75,5600,5.93135934231752,5.9412614447254,5.84884182225189,5.85874392465977,16966.0939747887,0.0,1.0
2006-03-20,18.4,18.49,17.8,17.85,6880,6.07328947683041,6.10299578405404,5.8752474286729,5.89175093268602,20844.0583118833,0.0,1.0
2006-03-21,18.15,18.75,18.15,18.47,11680,5.99077195676478,6.18881400492229,5.99077195676478,6.09639438244879,35386.4245759878,0.0,1.0
2006-03-22,17.8,18.05,17.75,17.95,5840,5.8752474286729,5.95776494873853,5.85874392465977,5.92475794071227,17693.2122879939,0.0,1.0
2006-03-23,17.66,18.2,17.6,18.05,3040,5.82903761743614,6.0072754607779,5.80923341262039,5.95776494873853,9210.16530059958,0.0,1.0
2006-03-24,18.0,18.0,17.6,17.75,8080,5.9412614447254,5.9412614447254,5.80923341262039,5.85874392465977,24479.6498779094,0.0,1.0
2006-03-27,18.8,19.45,18.09,18.09,13600,6.20531750893542,6.41986306110606,5.97096775194903,5.97096775194903,41203.3710816297,0.0,1.0
2006-03-28,19.3,19.3,18.51,18.6,3040,6.37035254906668,6.37035254906668,6.10959718565929,6.13930349288291,9210.16530059958,0.0,1.0
2006-03-29,19.49,19.49,19.06,19.3,9360,6.43306586431656,6.43306586431656,6.29113572980367,6.37035254906668,28357.614215004,0.0,1.0
2006-03-30,19.6,19.83,19.5,19.74,2240,6.46937357314544,6.54528969160582,6.43636656511918,6.51558338438219,6786.43758991547,0.0,1.0
2006-03-31,19.5,19.88,19.5,19.58,8000,6.43636656511918,6.56179319561894,6.43636656511918,6.46277217154018,24237.277106841,0.0,1.0
2006-04-03,20.15,20.35,19.5,19.75,11680,6.65091211728982,6.71692613334233,6.43636656511918,6.51888408518481,35386.4245759879,0.0,1.0
2006-04-04,19.97,20.3,19.6,20.29,8000,6.59149950284257,6.7004226293292,6.46937357314544,6.69712192852658,24237.277106841,0.0,1.0
2006-04-05,20.95,20.95,20.2,20.2,5440,6.91496818149984,6.91496818149984,6.66741562130295,6.66741562130295,16481.3484326519,0.0,1.0
2006-04-06,20.55,21.2,19.49,20.65,22880,6.78294014939483,6.99748570156547,6.43306586431656,6.81594715742108,69318.6125255653,0.0,1.0
2006-04-07,20.0,21.15,20.0,20.8,8800,6.60140160525044,6.98098219755235,6.60140160525044,6.86545766946046,26661.0048175251,0.0,1.0
2006-04-10,19.25,19.94,19.23,19.85,4800,6.35384904505355,6.58159740043469,6.3472476434483,6.55189109321107,14542.3662641046,0.0,1.0
2006-04-11,18.51,19.3,18.5,19.3,5200,6.10959718565929,6.37035254906668,6.10629648485666,6.37035254906668,15754.2301194466,0.0,1.0
2006-04-12,19.5,19.5,18.5,18.6,22400,6.43636656511918,6.43636656511918,6.10629648485666,6.13930349288291,67864.3758991548,0.0,1.0
2006-04-13,20.1,20.46,19.57,19.57,10640,6.6344086132767,6.75323384217121,6.45947147073756,6.45947147073756,32235.5785520985,0.0,1.0
2006-04-17,20.21,20.6,19.95,20.6,6080,6.67071632210557,6.79944365340796,6.58489810123732,6.79944365340796,18420.3306011992,0.0,1.0
2006-04-18,21.0,21.21,19.79,19.79,14880,6.93147168551297,7.0007864023681,6.53208688839532,6.53208688839532,45081.3354187242,0.0,1.0
2006-04-19,20.95,21.1,20.65,21.1,6240,6.91496818149984,6.96447869353922,6.81594715742108,6.96447869353922,18905.076143336,0.0,1.0
2006-04-20,20.8,21.25,20.75,21.2,12800,6.86545766946046,7.0139892055786,6.84895416544734,6.99748570156547,38779.6433709456,0.0,1.0
2006-04-21,20.56,21.0,20.36,20.75,5280,6.78624085019746,6.93147168551297,6.72022683414495,6.84895416544734,15996.602890515,0.0,1.0
2006-04-24,22.25,22.5,21.7,21.96,50160,7.34405928584112,7.42657680590675,7.16252074169673,7.24833896256499,151967.727459893,0.0,1.0
2006-04-25,22.95,23.0,22.62,22.95,40240,7.57510834202489,7.59161184603801,7.46618521553825,7.57510834202489,121913.50384741,0.0,1.0
2006-04-26,22.85,22.99,22.58,22.75,14080,7.54210133399863,7.58831114523539,7.45298241232775,7.50909432597238,42657.6077080402,0.0,1.0
2006-04-27,21.25,22.78,21.25,22.78,22640,7.0139892055786,7.51899642838026,7.0139892055786,7.51899642838026,68591.49421236,0.0,1.0
2006-04-28,20.85,21.55,19.7,21.55,38880,6.88196117347359,7.11301022965735,6.50238058117169,7.11301022965735,117793.166739247,0.0,1.0
2006-05-01,20.34,21.0,19.81,21.0,9440,6.7136254325397,6.93147168551297,6.53868829000057,6.93147168551297,28599.9869860724,0.0,1.0
2006-05-02,20.01,20.25,20.0,20.1,2400,6.60470230605307,6.68391912531608,6.60140160525044,6.6344086132767,7271.1831320523,0.0,1.0
2006-05-03,20.12,20.23,19.96,20.0,6800,6.64101001488195,6.67731772371082,6.58819880203994,6.60140160525044,20601.6855408148,0.0,1.0
2006-05-04,20.7,20.99,20.12,20.37,8640,6.83245066143421,6.92817098471034,6.64101001488195,6.72352753494758,26176.2592753883,0.0,1.0
2006-05-05,20.46,20.5,20.04,20.5,5680,6.75323384217121,6.76643664538171,6.61460440846094,6.76643664538171,17208.4667458571,0.0,1.0
2006-05-08,20.64,20.96,20.5,20.96,3840,6.81264645661846,6.91826888230247,6.76643664538171,6.91826888230247,11633.8930112837,0.0,1.0
2006-05-09,20.6,20.95,20.6,20.75,2640,6.79944365340796,6.91496818149984,6.79944365340796,6.84895416544734,7998.30144525753,0.0,1.0
2006-05-10,20.66,21.0,20.46,20.85,5280,6.81924785822371,6.93147168551297,6.75323384217121,6.88196117347359,15996.6028905151,0.0,1.0
2006-05-11,20.25,20.94,19.8,20.45,13440,6.68391912531608,6.91166748069722,6.53538758919794,6.74993314136858,40718.6255394928,0.0,1.0
2006-05-12,19.75,20.0,19.75,20.0,5280,6.51888408518481,6.60140160525044,6.51888408518481,6.60140160525044,15996.6028905151,0.0,1.0
2006-05-15,19.25,19.75,19.1,19.75,5360,6.35384904505355,6.51888408518481,6.30433853301418,6.51888408518481,16238.9756615835,0.0,1.0
2006-05-16,19.99,20.25,19.56,19.75,3840,6.59810090444782,6.68391912531608,6.45617076993493,6.51888408518481,11633.8930112837,0.0,1.0
2006-05-17,19.89,19.91,19.62,19.89,7280,6.56509389642157,6.57169529802682,6.47597497475069,6.56509389642157,22055.9221672253,0.0,1.0
2006-05-18,19.99,20.1,19.85,20.1,1600,6.59810090444782,6.6344086132767,6.55189109321107,6.6344086132767,4847.4554213682,0.0,1.0
2006-05-19,19.65,20.58,19.65,20.24,4080,6.48587707715856,6.79284225180271,6.48587707715856,6.68061842451345,12361.0113244889,0.0,1.0
2006-05-22,19.19,19.66,19.0,19.65,5760,6.3340448402378,6.48917777796119,6.27133152498792,6.48587707715856,17450.8395169255,0.0,1.0
2006-05-23,19.87,20.25,19.35,19.5,3760,6.55849249481632,6.68391912531608,6.38685605307981,6.43636656511918,11391.5202402153,0.0,1.0
2006-05-24,19.32,19.62,19.1,19.62,3280,6.37695395067193,6.47597497475069,6.30433853301418,6.47597497475069,9937.28361380481,0.0,1.0
2006-05-25,19.37,19.39,19.18,19.35,10560,6.39345745468506,6.40005885629031,6.33074413943518,6.38685605307981,31993.2057810301,0.0,1.0
2006-05-26,19.6,19.7,19.07,19.57,7840,6.46937357314544,6.50238058117169,6.2944364306063,6.45947147073756,23752.5315647042,0.0,1.0
2006-05-30,19.89,20.48,19.8,19.8,8080,6.56509389642157,6.75983524377646,6.53538758919794,6.53538758919794,24479.6498779094,0.0,1.0
2006-05-31,19.88,19.98,19.75,19.9,2000,6.56179319561894,6.59480020364519,6.51888408518481,6.56839459722419,6059.31927671025,0.0,1.0
2006-06-01,19.94,19.94,19.7,19.85,960,6.58159740043469,6.58159740043469,6.50238058117169,6.55189109321107,2908.47325282092,0.0,1.0
2006-06-02,21.75,21.75,19.9,20.25,21440,7.17902424570986,7.17902424570986,6.56839459722419,6.68391912531608,64955.9026463339,0.0,1.0
2006-06-05,21.32,22.99,20.75,21.86,29680,7.03709411119697,7.58831114523539,6.84895416544734,7.21533195453874,89920.2980663801,0.0,1.0
2006-06-06,21.4,22.49,20.97,22.49,8000,7.06349971761798,7.42327610510412,6.92156958310509,7.42327610510412,24237.277106841,0.0,1.0
2006-06-07,21.0,21.05,20.7,21.05,21200,6.93147168551297,6.94797518952609,6.83245066143421,6.94797518952609,64228.7843331286,0.0,1.0
2006-06-08,20.7,21.05,20.31,21.0,44160,6.83245066143421,6.94797518952609,6.70372333013183,6.93147168551297,133789.769629762,0.0,1.0
2006-06-09,20.58,21.01,20.31,21.0,9280,6.79284225180271,6.93477238631559,6.70372333013183,6.93147168551297,28115.2414439355,0.0,1.0
2006-06-12,19.65,20.8,19.45,20.8,43040,6.48587707715856,6.86545766946046,6.41986306110606,6.86545766946046,130396.550834805,0.0,1.0
2006-06-13,18.74,19.4,18.7,19.4,4880,6.18551330411967,6.40335955709293,6.17231050090917,6.40335955709293,14784.739035173,0.0,1.0
2006-06-14,18.81,18.83,18.7,18.72,3040,6.2168699617446,6.22348013714253,6.18051399705604,6.18712417245396,9197.94049929802,0.025,1.0
2006-06-15,18.97,18.98,18.72,18.75,13680,6.26975136492797,6.27305645262693,6.18712417245396,6.19703943555084,41390.7322468411,0.0,1.0
2006-06-16,18.51,18.8,18.0,18.73,11440,6.11771733077579,6.21356487404565,5.94915785812881,6.19042926015292,34613.3024052531,0.0,1.0
2006-06-19,18.21,18.72,18.09,18.26,6080,6.01856469980698,6.18712417245396,5.97890364741945,6.03509013830178,18395.880998596,0.0,1.0
2006-06-20,17.7,18.05,17.55,18.05,6400,5.85000522716,5.96568329662361,5.80042891167559,5.96568329662361,19364.08526168,0.0,1.0
2006-06-21,17.85,18.11,17.54,17.94,6400,5.8995815426444,5.98551382281737,5.79712382397663,5.92932733193505,19364.08526168,0.0,1.0
2006-06-22,17.75,17.85,17.51,17.75,9200,5.8665306656548,5.8995815426444,5.78720856087975,5.8665306656548,27835.872563665,0.0,1.0
2006-06-23,18.79,18.79,17.9,18.0,9760,6.21025978634668,6.21025978634668,5.9161069811392,5.94915785812881,29530.2300240621,0.0,1.0
2006-06-26,18.7,18.7,18.0,18.51,7280,6.18051399705604,6.18051399705604,5.94915785812881,6.11771733077579,22026.646985161,0.0,1.0
2006-06-27,18.18,18.5,17.77,18.5,7360,6.0086494367101,6.11441224307683,5.87314084105272,6.11441224307683,22268.698050932,0.0,1.0
2006-06-28,17.91,18.04,17.9,18.02,4000,5.91941206883816,5.96237820892465,5.9161069811392,5.95576803352673,12102.55328855,0.0,1.0
2006-06-29,18.33,18.33,17.9,18.0,15680,6.0582257521945,6.0582257521945,5.9161069811392,5.94915785812881,47442.0088911161,0.0,1.0
2006-06-30,18.69,19.0,18.52,18.58,8800,6.17720890935708,6.27966662802485,6.12102241847475,6.14085294466851,26625.61723481,0.0,1.0
2006-07-03,18.7,18.7,18.27,18.5,3200,6.18051399705604,6.18051399705604,6.03839522600074,6.11441224307683,9682.04263084002,0.0,1.0
2006-07-05,18.5,18.99,18.25,18.75,11200,6.11441224307683,6.27636154032589,6.03178505060282,6.19703943555084,33887.1492079401,0.0,1.0
2006-07-06,18.7,18.94,18.49,18.7,5360,6.18051399705604,6.25983610183109,6.11110715537787,6.18051399705604,16217.421406657,0.0,1.0
2006-07-07,18.7,18.93,18.7,18.93,3440,6.18051399705604,6.25653101413213,6.18051399705604,6.25653101413213,10408.195828153,0.0,1.0
2006-07-10,19.33,19.33,18.95,18.95,10880,6.38873452209055,6.38873452209055,6.26314118953005,6.26314118953005,32918.944944856,0.0,1.0
2006-07-11,19.2,19.35,18.97,19.35,11440,6.34576838200406,6.39534469748847,6.26975136492797,6.39534469748847,34613.3024052531,0.0,1.0
2006-07-12,18.85,19.0,18.55,19.0,8160,6.23009031254045,6.27966662802485,6.13093768157163,6.27966662802485,24689.208708642,0.0,1.0
2006-07-13,19.0,19.0,18.85,19.0,12640,6.27966662802485,6.27966662802485,6.23009031254045,6.27966662802485,38244.0683918181,0.0,1.0
2006-07-14,18.93,19.31,18.75,19.25,3200,6.25653101413213,6.38212434669263,6.19703943555084,6.36229382049887,9682.04263084002,0.0,1.0
2006-07-17,18.65,19.03,18.57,18.8,10560,6.16398855856124,6.28958189112174,6.13754785696955,6.21356487404565,31950.740681772,0.0,1.0
2006-07-18,18.01,18.41,18.01,18.41,4080,5.95246294582777,6.08466645378619,5.95246294582777,6.08466645378619,12344.604354321,0.0,1.0
2006-07-19,18.64,18.64,18.1,18.25,1440,6.16068347086228,6.16068347086228,5.98220873511841,6.03178505060282,4356.919183878,0.0,1.0
2006-07-20,18.28,18.8,18.28,18.8,1280,6.0417003136997,6.21356487404565,6.0417003136997,6.21356487404565,3872.81705233601,0.0,1.0
2006-07-21,17.58,18.15,17.51,18.15,8800,5.81034417477247,5.99873417361322,5.78720856087975,5.99873417361322,26625.61723481,0.0,1.0
2006-07-24,17.42,17.8,17.42,17.8,3440,5.7574627715891,5.8830561041496,5.7574627715891,5.8830561041496,10408.195828153,0.0,1.0
2006-07-25,17.73,17.79,17.6,17.67,3440,5.85992049025688,5.87975101645064,5.81695435017039,5.84008996406311,10408.195828153,0.0,1.0
2006-07-26,17.35,17.73,17.35,17.73,7760,5.73432715769638,5.85992049025688,5.73432715769638,5.85992049025688,23478.953379787,0.0,1.0
2006-07-27,17.1,18.0,17.0,18.0,21600,5.65169996522237,5.94915785812881,5.61864908823276,5.94915785812881,65353.7877581701,0.0,1.0
2006-07-28,16.48,17.35,16.1,17.2,36560,5.44678452788682,5.73432715769638,5.32119119532632,5.68475084221197,110617.337057347,0.0,1.0
2006-07-31,16.89,16.89,16.6,16.71,4640,5.5822931235442,5.5822931235442,5.48644558027435,5.52280154496291,14038.961814718,0.0,1.0
2006-08-01,16.9,17.14,16.9,17.0,6160,5.58559821124316,5.66492031601821,5.58559821124316,5.61864908823276,18637.932064367,0.0,1.0
2006-08-02,17.95,17.95,16.9,16.9,24000,5.93263241963401,5.93263241963401,5.58559821124316,5.58559821124316,72615.3197313001,0.0,1.0
2006-08-03,17.23,18.0,17.01,18.0,8240,5.69466610530885,5.94915785812881,5.62195417593172,5.94915785812881,24931.2597744131,0.0,1.0
2006-08-04,17.24,17.26,17.0,17.2,9600,5.69797119300781,5.70458136840574,5.61864908823276,5.68475084221197,29046.1278925201,0.0,1.0
2006-08-07,17.06,17.16,17.0,17.05,6960,5.63847961442653,5.67153049141613,5.61864908823276,5.63517452672757,21058.442722077,0.0,1.0
2006-08-08,17.01,17.05,16.75,17.01,17760,5.62195417593172,5.63517452672757,5.53602189575875,5.62195417593172,53735.3366011621,0.0,1.0
2006-08-09,17.05,17.25,17.0,17.25,2800,5.63517452672757,5.70127628070678,5.61864908823276,5.70127628070678,8471.78730198501,0.0,1.0
2006-08-10,17.44,17.55,17.01,17.01,11280,5.76407294698702,5.80042891167559,5.62195417593172,5.62195417593172,34129.2002737111,0.0,1.0
2006-08-11,18.25,18.35,18.0,18.3,25680,6.03178505060282,6.06483592759243,5.94915785812881,6.04831048909762,77698.3921124911,0.0,1.0
2006-08-14,18.25,18.6,18.05,18.6,16960,6.03178505060282,6.14746312006644,5.96568329662361,6.14746312006644,51314.8259434521,0.0,1.0
2006-08-15,18.35,18.5,18.03,18.5,26400,6.06483592759243,6.11441224307683,5.95907312122569,6.11441224307683,79876.8517044301,0.0,1.0
2006-08-16,18.3,18.74,18.3,18.57,4240,6.04831048909762,6.19373434785188,6.04831048909762,6.13754785696955,12828.706485863,0.0,1.0
2006-08-17,18.5,18.51,18.18,18.25,3040,6.11441224307683,6.11771733077579,6.0086494367101,6.03178505060282,9197.94049929801,0.0,1.0
2006-08-18,18.46,18.5,18.2,18.5,3680,6.10119189228099,6.11441224307683,6.01525961210802,6.11441224307683,11134.349025466,0.0,1.0
2006-08-21,18.5,18.74,18.26,18.74,5360,6.11441224307683,6.19373434785188,6.03509013830178,6.19373434785188,16217.421406657,0.0,1.0
2006-08-22,18.75,18.92,18.6,18.69,9360,6.19703943555084,6.25322592643317,6.14746312006644,6.17720890935708,28319.9746952071,0.0,1.0
2006-08-23,18.55,19.0,18.55,19.0,8000,6.13093768157163,6.27966662802485,6.13093768157163,6.27966662802485,24205.1065771001,0.0,1.0
2006-08-24,18.75,18.75,18.75,18.75,80,6.19703943555084,6.19703943555084,6.19703943555084,6.19703943555084,242.051065771,0.0,1.0
2006-08-25,18.75,18.76,18.55,18.6,3680,6.19703943555084,6.2003445232498,6.13093768157163,6.14746312006644,11134.349025466,0.0,1.0
2006-08-28,18.65,18.9,18.65,18.7,1280,6.16398855856124,6.24661575103525,6.16398855856124,6.18051399705604,3872.817052336,0.0,1.0
2006-08-29,18.65,18.85,18.6,18.6,6560,6.16398855856124,6.23009031254045,6.14746312006644,6.14746312006644,19848.187393222,0.0,1.0
2006-08-30,18.74,18.74,18.6,18.62,2560,6.20199706709928,6.20199706709928,6.15566411142191,6.16228310509011,7735.31484793784,0.025,1.0
2006-08-31,18.6,18.7,18.55,18.69,14960,6.15566411142191,6.18875907976289,6.13911662725143,6.18544958292879,45203.2461426368,0.0,1.0
2006-09-01,18.5,18.66,18.44,18.61,29360,6.12256914308094,6.1755210924265,6.10271216207635,6.15897360825601,88714.392162287,0.0,1.0
2006-09-05,18.2,18.3,18.15,18.3,17200,6.023284238058,6.05637920639898,6.00673675388751,6.05637920639898,51971.6466345824,0.0,1.0
2006-09-06,18.25,18.65,18.2,18.5,21680,6.03983172222849,6.1722115955924,6.023284238058,6.12256914308094,65508.4476184736,0.0,1.0
2006-09-07,18.5,18.54,18.25,18.25,2240,6.12256914308094,6.13580713041733,6.03983172222849,6.03983172222849,6768.4004919456,0.0,1.0
2006-09-08,18.5,18.75,18.5,18.5,112640,6.12256914308094,6.20530656393338,6.12256914308094,6.12256914308094,340353.853309265,0.0,1.0
2006-09-11,18.25,18.45,18.08,18.43,4400,6.03983172222849,6.10602165891045,5.98357027604883,6.09940266524225,13295.0723948932,0.0,1.0
2006-09-12,18.35,18.39,18.24,18.25,2800,6.07292669056947,6.08616467790586,6.03652222539439,6.03983172222849,8460.50061493201,0.0,1.0
2006-09-13,18.18,18.42,18.18,18.25,4160,6.01666524438981,6.09609316840815,6.01666524438981,6.03983172222849,12569.886627899,0.0,1.0
2006-09-14,18.27,18.42,18.25,18.4,4400,6.04645071589669,6.09609316840815,6.03983172222849,6.08947417473996,13295.0723948931,0.0,1.0
2006-09-15,18.0,18.3,17.99,18.25,10880,5.95709430137605,6.05637920639898,5.95378480454195,6.03983172222849,32875.0881037358,0.0,1.0
2006-09-18,17.77,18.08,17.77,18.0,7360,5.8809758741918,5.98357027604883,5.8809758741918,5.95709430137605,22239.0301878213,0.0,1.0
2006-09-19,18.01,18.01,17.76,17.8,11360,5.96040379821014,5.96040379821014,5.8776663773577,5.89090436469409,34325.4596377242,0.0,1.0
2006-09-20,17.63,18.25,17.53,18.25,52640,5.83464291851443,6.03983172222849,5.80154795017345,6.03983172222849,159057.411560722,0.0,1.0
2006-09-21,17.52,17.7,17.52,17.52,7280,5.79823845333935,5.85780939635311,5.79823845333935,5.79823845333935,21997.3015988232,0.0,1.0
2006-09-22,17.62,17.81,17.52,17.52,3360,5.83133342168033,5.89421386152819,5.79823845333935,5.79823845333935,10152.6007379184,0.0,1.0
2006-09-25,17.66,17.81,17.52,17.54,1280,5.84457140901672,5.89421386152819,5.79823845333935,5.80485744700755,3867.65742396892,0.0,1.0
2006-09-26,17.65,17.65,17.53,17.53,560,5.84126191218262,5.84126191218262,5.80154795017345,5.80154795017345,1692.1001229864,0.0,1.0
2006-09-27,17.44,17.65,17.3,17.65,7680,5.77176247866657,5.84126191218262,5.7254295229892,5.84126191218262,23205.9445438135,0.0,1.0
2006-09-28,17.55,17.55,17.3,17.35,6240,5.80816694384164,5.80816694384164,5.7254295229892,5.74197700715969,18854.8299418485,0.0,1.0
2006-09-29,17.59,17.76,17.59,17.74,4160,5.82140493117804,5.8776663773577,5.82140493117804,5.8710473836895,12569.886627899,0.0,1.0
2006-10-02,17.35,17.5,17.35,17.5,560,5.74197700715969,5.79161945967116,5.74197700715969,5.79161945967116,1692.1001229864,0.0,1.0
2006-10-03,17.35,17.6,17.26,17.26,1680,5.74197700715969,5.82471442801213,5.71219153565281,5.71219153565281,5076.3003689592,0.0,1.0
2006-10-04,17.74,17.74,17.35,17.35,240,5.8710473836895,5.8710473836895,5.74197700715969,5.74197700715969,725.185766994172,0.0,1.0
2006-10-05,17.5,17.5,17.27,17.5,7280,5.79161945967116,5.79161945967116,5.71550103248691,5.79161945967116,21997.3015988232,0.0,1.0
2006-10-06,17.49,17.52,17.27,17.27,2400,5.78830996283706,5.79823845333935,5.71550103248691,5.71550103248691,7251.85766994172,0.0,1.0
2006-10-09,17.5,17.5,17.35,17.39,2000,5.79161945967116,5.79161945967116,5.74197700715969,5.75521499449608,6043.21472495143,0.0,1.0
2006-10-10,17.74,17.75,17.3,17.3,2240,5.8710473836895,5.8743568805236,5.7254295229892,5.7254295229892,6768.40049194561,0.0,1.0
2006-10-11,17.68,17.74,17.45,17.6,3360,5.85119040268492,5.8710473836895,5.77507197550067,5.82471442801213,10152.6007379184,0.0,1.0
2006-10-12,17.45,17.5,17.45,17.45,7440,5.77507197550067,5.79161945967116,5.77507197550067,5.77507197550067,22480.7587768193,0.0,1.0
2006-10-13,17.48,17.5,17.31,17.4,7360,5.78500046600296,5.79161945967116,5.7287390198233,5.75852449133018,22239.0301878213,0.0,1.0
2006-10-16,17.39,17.4,17.3,17.3,4560,5.75521499449608,5.75852449133018,5.7254295229892,5.7254295229892,13778.5295728893,0.0,1.0
2006-10-17,17.45,17.6,17.35,17.5,67600,5.77507197550067,5.82471442801213,5.74197700715969,5.79161945967116,204260.657703358,0.0,1.0
2006-10-18,17.38,17.4,17.38,17.4,960,5.75190549766198,5.75852449133018,5.75190549766198,5.75852449133018,2900.74306797669,0.0,1.0
2006-10-19,17.25,17.25,17.06,17.13,12160,5.70888203881871,5.70888203881871,5.64600159897085,5.66916807680954,36742.7455277047,0.0,1.0
2006-10-20,12.99,14.0,12.55,14.0,163280,4.29903638749305,4.63329556773692,4.15341852679274,4.63329556773692,493368.050145035,0.0,1.0
2006-10-23,13.4,14.0,13.19,13.82,40880,4.43472575769106,4.63329556773692,4.365226324175,4.57372462472316,123523.308978007,0.0,1.0
2006-10-24,13.25,13.79,13.0,13.65,66160,4.38508330517959,4.56379613422087,4.30234588432714,4.5174631785435,199909.543101393,0.0,1.0
2006-10-25,13.26,13.46,13.01,13.45,20880,4.38839280201369,4.45458273869564,4.30565538116124,4.45127324186155,63091.1617284929,0.0,1.0
2006-10-26,13.2,13.3,13.11,13.3,14080,4.3685358210091,4.40163078935008,4.33875034950222,4.40163078935008,42544.2316636581,0.0,1.0
2006-10-27,13.18,13.2,13.01,13.05,5600,4.3619168273409,4.3685358210091,4.30565538116124,4.31889336849763,16921.001229864,0.0,1.0
2006-10-30,13.44,13.44,13.01,13.02,14000,4.44796374502745,4.44796374502745,4.30565538116124,4.30896487799534,42302.50307466,0.0,1.0
2006-10-31,13.64,13.64,13.4,13.45,12080,4.5141536817094,4.5141536817094,4.43472575769106,4.45127324186155,36501.0169387067,0.0,1.0
2006-11-01,13.99,13.99,13.51,13.64,13440,4.62998607090283,4.62998607090283,4.47113022286613,4.5141536817094,40610.4029516736,0.0,1.0
2006-11-02,13.99,14.3,13.87,13.87,6240,4.62998607090283,4.73258047275986,4.59027210889365,4.59027210889365,18854.8299418485,0.0,1.0
2006-11-03,13.96,13.99,13.75,13.75,3680,4.62005758040053,4.62998607090283,4.55055814688448,4.55055814688448,11119.5150939106,0.0,1.0
2006-11-06,13.64,13.98,13.58,13.98,3280,4.5141536817094,4.62667657406873,4.49429670070482,4.62667657406873,9910.87214892036,0.0,1.0
2006-11-07,13.9,13.9,13.7,13.7,6880,4.60020059939595,4.60020059939595,4.53401066271399,4.53401066271399,20788.6586538329,0.0,1.0
2006-11-08,13.3,13.9,13.3,13.7,11360,4.40163078935008,4.60020059939595,4.40163078935008,4.53401066271399,34325.4596377241,0.0,1.0
2006-11-09,13.2,13.35,13.0,13.0,14240,4.3685358210091,4.41817827352057,4.30234588432714,4.30234588432714,43027.6888416542,0.0,1.0
2006-11-10,13.5,13.5,13.1,13.1,28960,4.46782072603203,4.46782072603203,4.33544085266812,4.33544085266812,87505.7492172969,0.0,1.0
2006-11-13,13.5,13.58,13.31,13.36,3360,4.46782072603203,4.49429670070482,4.40494028618418,4.42148777035467,10152.6007379184,0.0,1.0
2006-11-14,13.9,13.9,13.3,13.3,11600,4.60020059939595,4.60020059939595,4.40163078935008,4.40163078935008,35050.6454047183,0.0,1.0
2006-11-15,13.7,13.7,13.65,13.65,28560,4.53401066271399,4.53401066271399,4.5174631785435,4.5174631785435,86297.1062723065,0.0,1.0
2006-11-16,14.02,14.12,13.7,13.7,21280,4.63991456140512,4.6730095297461,4.53401066271399,4.53401066271399,64299.8046734833,0.0,1.0
2006-11-17,14.1,14.14,13.95,13.95,27600,4.6663905360779,4.67962852341429,4.61674808356643,4.61674808356643,83396.3632043298,0.0,1.0
2006-11-20,14.06,14.2,14.0,14.0,3680,4.65315254874151,4.69948550441888,4.63329556773692,4.63329556773692,11119.5150939106,0.0,1.0
2006-11-21,14.05,14.25,14.0,14.23,4400,4.64984305190741,4.71603298858937,4.63329556773692,4.70941399492117,13295.0723948932,0.0,1.0
2006-11-22,13.76,14.0,13.75,14.0,6560,4.55386764371858,4.63329556773692,4.55055814688448,4.63329556773692,19821.7442978407,0.0,1.0
2006-11-24,13.97,13.99,13.76,13.96,2000,4.62336707723463,4.62998607090283,4.55386764371858,4.62005758040053,6043.21472495144,0.0,1.0
2006-11-27,13.95,14.0,13.91,14.0,3600,4.61674808356643,4.63329556773692,4.60351009623004,4.63329556773692,10877.7865049126,0.0,1.0
2006-11-28,13.7,14.0,13.7,13.99,4160,4.53401066271399,4.63329556773692,4.53401066271399,4.62998607090283,12569.886627899,0.0,1.0
2006-11-29,13.7,13.9,13.65,13.7,28640,4.54228440479923,4.60859512603718,4.52570672448975,4.54228440479923,86381.2049253095,0.025,1.0
2006-11-30,13.6,13.79,13.6,13.7,960,4.50912904418026,4.57212422935631,4.50912904418026,4.54228440479923,2895.45938297127,0.0,1.0
2006-12-01,13.6,13.65,13.6,13.6,6480,4.50912904418026,4.52570672448975,4.50912904418026,4.50912904418026,19544.3508350561,0.0,1.0
2006-12-04,13.4,13.6,13.35,13.6,13760,4.44281832294232,4.50912904418026,4.42624064263283,4.50912904418026,41501.5844892548,0.0,1.0
2006-12-05,13.17,13.4,13.07,13.4,25040,4.36656099351868,4.44281832294232,4.33340563289971,4.44281832294232,75523.2322391672,0.0,1.0
2006-12-06,13.15,13.19,13.0,13.0,78640,4.35992992139489,4.37319206564247,4.31019688046643,4.31019688046643,237186.381121729,0.0,1.0
2006-12-07,13.12,13.17,13.07,13.12,63680,4.34998331320919,4.36656099351868,4.33340563289971,4.34998331320919,192065.472403761,0.0,1.0
2006-12-08,13.2,13.2,13.05,13.06,28400,4.37650760170437,4.37650760170437,4.32677456077591,4.33009009683781,85657.3400795667,0.0,1.0
2006-12-11,13.29,13.3,13.16,13.2,13680,4.40634742626145,4.40966296232335,4.36324545745678,4.37650760170437,41260.2962073405,0.0,1.0
2006-12-12,13.5,13.5,13.05,13.3,10400,4.47597368356129,4.47597368356129,4.32677456077591,4.40966296232335,31367.4766488554,0.0,1.0
2006-12-13,13.56,13.74,13.51,13.59,8240,4.49586689993267,4.55554654904682,4.47928921962319,4.50581350811837,24852.6930371701,0.0,1.0
2006-12-14,13.65,13.74,13.52,13.52,4560,4.52570672448975,4.55554654904682,4.48260475568508,4.48260475568508,13753.4320691135,0.0,1.0
2006-12-15,13.99,14.0,13.65,13.65,13040,4.63843495059426,4.64175048665615,4.52570672448975,4.52570672448975,39329.9899520263,0.0,1.0
2006-12-18,13.8,13.98,13.78,13.98,9680,4.57543976541821,4.63511941453236,4.56880869329441,4.63511941453236,29195.8821116269,0.0,1.0
2006-12-19,13.85,13.9,13.8,13.89,3600,4.59201744572769,4.60859512603718,4.57543976541821,4.60527958997528,10857.9726861423,0.0,1.0
2006-12-20,13.96,14.0,13.68,13.68,6640,4.62848834240856,4.64175048665615,4.53565333267544,4.53565333267544,20026.9273988846,0.0,1.0
2006-12-21,13.7,13.96,13.7,13.81,6960,4.54228440479923,4.62848834240856,4.54228440479923,4.57875530148011,20992.0805265417,0.0,1.0
2006-12-22,13.98,13.99,13.72,13.72,6080,4.63511941453236,4.63843495059426,4.54891547692303,4.54891547692303,18337.9094254847,0.0,1.0
2006-12-26,13.65,13.85,13.6,13.79,9840,4.52570672448975,4.59201744572769,4.50912904418026,4.57212422935631,29678.4586754555,0.0,1.0
2006-12-27,13.45,13.6,13.45,13.55,9200,4.4593960032518,4.50912904418026,4.4593960032518,4.49255136387078,27748.1524201413,0.0,1.0
2006-12-28,13.43,13.6,13.2,13.49,15200,4.45276493112801,4.50912904418026,4.37650760170437,4.47265814749939,45844.7735637117,0.0,1.0
2006-12-29,13.12,13.44,13.09,13.43,31040,4.34998331320919,4.45608046718991,4.3400367050235,4.45276493112801,93619.8533827377,0.0,1.0
2007-01-03,13.35,13.41,13.21,13.21,4160,4.42624064263283,4.44613385900421,4.37982313776627,4.37982313776627,12546.9906595422,0.0,1.0
2007-01-04,13.2,13.31,13.05,13.3,20800,4.37650760170437,4.41297849838524,4.32677456077591,4.40966296232335,62734.9532977108,0.0,1.0
2007-01-05,13.06,13.4,13.06,13.4,4560,4.33009009683781,4.44281832294232,4.33009009683781,4.44281832294232,13753.4320691135,0.0,1.0
2007-01-08,13.49,13.49,13.07,13.13,6960,4.47265814749939,4.47265814749939,4.33340563289971,4.35329884927109,20992.0805265417,0.0,1.0
2007-01-09,13.28,13.35,13.06,13.35,5440,4.40303189019955,4.42624064263283,4.33009009683781,4.42624064263283,16407.6031701705,0.0,1.0
2007-01-10,13.06,13.15,13.06,13.15,2640,4.33009009683781,4.35992992139489,4.33009009683781,4.35992992139489,7962.51330317099,0.0,1.0
2007-01-11,13.22,13.35,13.14,13.2,15760,4.38313867382817,4.42624064263283,4.35661438533299,4.37650760170437,47533.7915371116,0.0,1.0
2007-01-12,13.13,13.25,13.13,13.24,4240,4.35329884927109,4.39308528201386,4.35329884927109,4.38976974595196,12788.2789414564,0.0,1.0
2007-01-16,12.67,13.15,12.67,12.96,13600,4.20078419042382,4.35992992139489,4.20078419042382,4.29693473621884,41019.0079254263,0.0,1.0
2007-01-17,12.8,12.89,12.67,12.67,16960,4.24388615922848,4.27372598378556,4.20078419042382,4.20078419042382,51153.1157658257,0.0,1.0
2007-01-18,12.9,13.0,12.84,13.0,6080,4.27704151984746,4.31019688046643,4.25714830347607,4.31019688046643,18337.9094254847,0.0,1.0
2007-01-19,12.86,12.87,12.71,12.71,7680,4.26377937559987,4.26709491166176,4.21404633467141,4.21404633467141,23163.6750637701,0.0,1.0
2007-01-22,12.98,12.98,12.73,12.89,4080,4.30356580834263,4.30356580834263,4.2206774067952,4.27372598378556,12305.7023776279,0.0,1.0
2007-01-23,13.01,13.01,12.8,13.0,4400,4.31351241652832,4.31351241652832,4.24388615922848,4.31019688046643,13270.855505285,0.0,1.0
2007-01-24,13.0,13.01,12.75,13.01,3440,4.31019688046643,4.31351241652832,4.227308478919,4.31351241652832,10375.3961223137,0.0,1.0
2007-01-25,12.99,12.99,12.8,12.8,2400,4.30688134440453,4.30688134440453,4.24388615922848,4.24388615922848,7238.64845742817,0.0,1.0
2007-01-26,13.39,13.83,12.9,13.09,25840,4.43950278688042,4.5853863736039,4.27704151984746,4.3400367050235,77936.1150583099,0.0,1.0
2007-01-29,14.1,14.25,13.1,13.1,23680,4.67490584727513,4.72463888820358,4.3433522410854,4.3433522410854,71421.3314466245,0.0,1.0
2007-01-30,14.24,14.28,13.99,14.25,15040,4.72132335214169,4.73458549638928,4.63843495059426,4.72463888820358,45362.1969998831,0.0,1.0
2007-01-31,14.21,14.27,14.17,14.25,11760,4.711376743956,4.73126996032738,4.69811459970841,4.72463888820358,35469.377441398,0.0,1.0
2007-02-01,14.59,14.79,14.05,14.4,27280,4.83736711430809,4.90367783554604,4.65832816696564,4.77437192913204,82279.3041327668,0.0,1.0
2007-02-02,14.5,14.64,14.35,14.64,4560,4.80752728975102,4.85394479461758,4.75779424882256,4.85394479461758,13753.4320691135,0.0,1.0
2007-02-05,14.4,14.45,14.3,14.3,1280,4.77437192913204,4.79094960944153,4.74121656851307,4.74121656851307,3860.61251062836,0.0,1.0
2007-02-06,14.8,15.0,14.31,14.48,32000,4.90699337160793,4.97330409284588,4.74453210457497,4.80089621762722,96515.3127657089,0.0,1.0
2007-02-07,15.3,15.33,14.79,14.84,20640,5.0727701747028,5.08271678288849,4.90367783554604,4.92025551585552,62252.3767338822,0.0,1.0
2007-02-08,15.93,16.05,15.3,15.34,23600,5.28164894660232,5.32143537934509,5.0727701747028,5.08603231895038,71180.0431647103,0.0,1.0
2007-02-09,16.8,16.8,15.94,16.0,38400,5.57010058398738,5.57010058398738,5.28496448266422,5.3048576990356,115818.375318851,0.0,1.0
2007-02-12,16.6,17.0,16.15,16.8,20480,5.50378986274944,5.63641130522533,5.35459073996406,5.57010058398738,61769.8001700537,0.0,1.0
2007-02-13,16.1,16.49,15.56,16.35,10080,5.33801305965458,5.46731896606857,5.15897411231212,5.42090146120201,30402.3235211983,0.0,1.0
2007-02-14,15.75,16.05,15.7,16.05,4480,5.22196929748817,5.32143537934509,5.20539161717869,5.32143537934509,13512.1437871992,0.0,1.0
2007-02-15,15.8,15.9,15.5,15.6,13600,5.23854697779766,5.27170233841663,5.13908089594074,5.17223625655971,41019.0079254263,0.0,1.0
2007-02-16,15.29,15.8,15.05,15.8,21600,5.0694546386409,5.23854697779766,4.98988177315536,5.23854697779766,65147.8361168535,0.0,1.0
2007-02-20,15.16,15.47,14.95,15.1,33280,5.02635266983623,5.12913428775505,4.95672641253639,5.00645945346485,100375.925276337,0.0,1.0
2007-02-21,15.29,15.49,15.05,15.2,11760,5.0694546386409,5.13576535987884,4.98988177315536,5.03961481408382,35469.377441398,0.0,1.0
2007-02-22,15.1,15.3,15.09,15.2,7840,5.00645945346485,5.0727701747028,5.00314391740295,5.03961481408382,23646.2516275987,0.0,1.0
2007-02-23,15.11,15.3,15.0,15.0,13680,5.00977498952675,5.0727701747028,4.97330409284588,4.97330409284588,41260.2962073405,0.0,1.0
2007-02-26,15.27,15.31,15.0,15.28,19200,5.0628235665171,5.07608571076469,4.97330409284588,5.066139102579,57909.1876594254,0.0,1.0
2007-02-27,15.26,15.27,15.05,15.27,63680,5.05950803045521,5.0628235665171,4.98988177315536,5.0628235665171,192065.472403761,0.0,1.0
2007-02-28,15.15,15.45,15.05,15.45,62240,5.02303713377434,5.12250321563125,4.98988177315536,5.12250321563125,187722.283329304,0.0,1.0
2007-03-01,15.19,15.21,15.05,15.06,6800,5.03629927802193,5.04293035014572,4.98988177315536,4.99319730921726,20509.5039627131,0.0,1.0
2007-03-02,15.1,15.21,15.0,15.06,8160,5.00645945346485,5.04293035014572,4.97330409284588,4.99319730921726,24611.4047552558,0.0,1.0
2007-03-05,15.09,15.23,14.89,15.0,9280,5.00314391740295,5.04956142226952,4.93683319616501,4.97330409284588,27989.4407020556,0.0,1.0
2007-03-06,14.9,15.19,14.86,15.0,19840,4.94014873222691,5.03629927802193,4.92688658797932,4.97330409284588,59839.4939147395,0.0,1.0
2007-03-07,15.06,15.22,15.0,15.0,23760,4.99319730921726,5.04624588620762,4.97330409284588,4.97330409284588,71662.6197285389,0.0,1.0
2007-03-08,14.9,15.01,13.89,15.01,4800,4.94014873222691,4.97661962890778,4.60527958997528,4.97661962890778,14477.2969148563,0.0,1.0
2007-03-09,15.05,15.1,14.9,14.9,20400,4.98988177315536,5.00645945346485,4.94014873222691,4.94014873222691,61528.5118881395,0.0,1.0
2007-03-12,15.1,15.25,15.1,15.1,20880,5.00645945346485,5.05619249439331,5.00645945346485,5.00645945346485,62976.241579625,0.0,1.0
2007-03-13,15.0,15.2,14.99,15.1,32480,4.97330409284588,5.03961481408382,4.96998855678398,5.00645945346485,97963.0424571945,0.0,1.0
2007-03-14,15.2,15.25,14.93,15.04,113360,5.04790365423857,5.06450860046961,4.95823694459091,4.99476782629921,341344.074297692,0.025,1.0
2007-03-15,15.2,15.3,15.06,15.25,18960,5.04790365423857,5.08111354670066,5.00140980479163,5.06450860046961,57091.4224478144,0.0,1.0
2007-03-16,15.15,15.27,14.96,15.25,12080,5.03129870800752,5.07115057896203,4.96819991232954,5.06450860046961,36374.7037536708,0.0,1.0
2007-03-19,15.45,15.54,15.14,15.26,42560,5.1309283853938,5.16081728860969,5.02797771876131,5.06782958971582,128154.585410284,0.0,1.0
2007-03-20,15.26,15.45,14.98,15.45,54160,5.06782958971582,5.1309283853938,4.97484189082196,5.1309283853938,163083.936696921,0.0,1.0
2007-03-21,15.24,15.37,15.23,15.28,31200,5.0611876112234,5.10436047142413,5.05786662197719,5.07447156820824,93947.910357163,0.0,1.0
2007-03-22,15.04,15.31,14.54,15.24,29200,4.99476782629921,5.08443453594687,4.82871836398873,5.0611876112234,87925.608411191,0.0,1.0
2007-03-23,14.95,15.2,14.57,15.1,69840,4.96487892308333,5.04790365423857,4.83868133172736,5.01469376177647,210298.783953341,0.0,1.0
2007-03-26,14.88,15.13,14.8,15.0,25760,4.94163199835986,5.0246567295151,4.91506408439018,4.98148386931437,77567.2490641191,0.0,1.0
2007-03-27,15.34,15.45,15.01,15.02,66000,5.0943975036855,5.1309283853938,4.98480485856058,4.98812584780679,198735.964217075,0.0,1.0
2007-03-28,15.4,15.47,15.32,15.45,6960,5.11432343916276,5.13757036388622,5.08775552519308,5.1309283853938,20957.6107719825,0.0,1.0
2007-03-29,16.26,16.7,15.43,15.43,32000,5.39992851433678,5.54605204117,5.12428640690139,5.12428640690139,96356.8311355518,0.0,1.0
2007-03-30,16.45,17.0,16.35,16.51,37040,5.46302731001476,5.64568171855629,5.42981741755267,5.48295324549202,111533.032039401,0.0,1.0
2007-04-02,16.19,16.71,16.15,16.52,26800,5.37668158961332,5.54937303041621,5.36339763262848,5.48627423473823,80698.8460760245,0.0,1.0
2007-04-03,15.93,16.13,15.75,16.0,14480,5.29033586921186,5.35675565413606,5.23055806278009,5.31358279393533,43601.4660888372,0.0,1.0
2007-04-04,15.97,16.16,15.87,15.97,32160,5.3036198261967,5.36671862187469,5.27040993373461,5.3036198261967,96838.6152912296,0.0,1.0
2007-04-05,16.77,17.0,15.85,16.06,36000,5.56929896589347,5.64568171855629,5.26376795524219,5.33350872941259,108401.435027496,0.0,1.0
2007-04-09,16.77,16.9,16.5,16.65,6400,5.56929896589347,5.61247182609419,5.47963225624581,5.52944709493895,19271.3662271103,0.0,1.0
2007-04-10,16.5,16.69,16.26,16.65,64080,5.47963225624581,5.54273105192379,5.39992851433678,5.52944709493895,192954.554348942,0.0,1.0
2007-04-11,16.77,16.95,16.5,16.84,31440,5.56929896589347,5.62907677232524,5.47963225624581,5.59254589061694,94670.5865906796,0.0,1.0
2007-04-12,16.82,16.95,16.64,16.77,10240,5.58590391212452,5.62907677232524,5.52612610569275,5.56929896589347,30834.1859633765,0.0,1.0
2007-04-13,16.59,16.75,16.55,16.75,19440,5.5095211594617,5.56265698740105,5.49623720247686,5.56265698740105,58536.7749148477,0.0,1.0
2007-04-16,16.6,16.95,16.51,16.61,19680,5.51284214870791,5.62907677232524,5.48295324549202,5.51616313795412,59259.4511483643,0.0,1.0
2007-04-17,17.07,17.22,16.55,16.61,42880,5.66892864327976,5.7187434819729,5.49623720247686,5.51616313795412,129118.153721639,0.0,1.0
2007-04-18,17.0,17.3,17.0,17.09,18080,5.64568171855629,5.74531139594258,5.64568171855629,5.67557062177218,54441.6095915867,0.0,1.0
2007-04-19,17.19,17.3,17.0,17.0,8480,5.70878051423427,5.74531139594258,5.64568171855629,5.64568171855629,25534.5602509212,0.0,1.0
2007-04-20,17.12,17.19,17.0,17.19,11280,5.68553358951081,5.70878051423427,5.64568171855629,5.70878051423427,33965.782975282,0.0,1.0
2007-04-23,17.24,17.24,17.06,17.17,7280,5.72538546046532,5.72538546046532,5.66560765403355,5.70213853574185,21921.179083338,0.0,1.0
2007-04-24,17.0,17.24,16.97,17.24,4960,5.64568171855629,5.72538546046532,5.63571875081766,5.72538546046532,14935.3088260105,0.0,1.0
2007-04-25,17.15,17.19,17.04,17.16,1680,5.69549655724943,5.70878051423427,5.65896567554113,5.69881754649564,5058.73363461647,0.0,1.0
2007-04-26,17.16,17.2,16.7,17.0,8560,5.69881754649564,5.71210150348048,5.54605204117,5.64568171855629,25775.4523287601,0.0,1.0
2007-04-27,17.16,17.16,17.0,17.0,1040,5.69881754649564,5.69881754649564,5.64568171855629,5.64568171855629,3131.59701190543,0.0,1.0
2007-04-30,17.13,17.24,17.0,17.16,3840,5.68885457875701,5.72538546046532,5.64568171855629,5.69881754649564,11562.8197362662,0.0,1.0
2007-05-01,17.15,17.19,17.0,17.0,1360,5.69549655724943,5.70878051423427,5.64568171855629,5.64568171855629,4095.16532326095,0.0,1.0
2007-05-02,17.26,17.3,17.0,17.0,5600,5.73202743895774,5.74531139594258,5.64568171855629,5.64568171855629,16862.4454487216,0.0,1.0
2007-05-03,17.85,17.96,17.36,17.36,13600,5.92796580448411,5.96449668619241,5.76523733141984,5.76523733141984,40951.6532326095,0.0,1.0
2007-05-04,18.09,18.25,17.84,17.95,5680,6.00766954639314,6.06080537433249,5.9246448152379,5.9611756969462,17103.3375265604,0.0,1.0
2007-05-07,17.85,17.91,17.69,17.84,4960,5.92796580448411,5.94789173996136,5.87482997654475,5.9246448152379,14935.3088260105,0.0,1.0
2007-05-08,17.32,17.55,17.3,17.55,6880,5.751953374435,5.82833612709782,5.74531139594258,5.82833612709782,20716.7186941436,0.0,1.0
2007-05-09,17.75,18.0,17.57,17.57,4480,5.89475591202201,5.97778064317725,5.83497810559024,5.83497810559024,13489.9563589772,0.0,1.0
2007-05-10,18.0,18.05,17.75,18.0,12240,5.97778064317725,5.9943855894083,5.89475591202201,5.97778064317725,36856.4879093485,0.0,1.0
2007-05-11,17.81,18.0,17.75,17.85,1760,5.91468184749927,5.97778064317725,5.89475591202201,5.92796580448411,5299.62571245534,0.0,1.0
2007-05-14,17.75,18.05,17.75,17.98,2400,5.89475591202201,5.9943855894083,5.89475591202201,5.97113866468483,7226.76233516638,0.0,1.0
2007-05-15,17.99,17.99,17.5,17.5,4800,5.97445965393104,5.97445965393104,5.81173118086677,5.81173118086677,14453.5246703328,0.0,1.0
2007-05-16,18.05,18.05,17.75,17.99,2960,5.9943855894083,5.9943855894083,5.89475591202201,5.97445965393104,8913.00688003853,0.0,1.0
2007-05-17,17.85,18.25,17.25,18.25,3440,5.92796580448411,6.06080537433249,5.72870644971153,6.06080537433249,10358.3593470718,0.0,1.0
2007-05-18,17.7,17.85,17.7,17.8,9040,5.87815096579096,5.92796580448411,5.87815096579096,5.91136085825306,27220.8047957934,0.0,1.0
2007-05-21,17.45,17.72,17.45,17.7,4640,5.79512623463572,5.88479294428338,5.79512623463572,5.87815096579096,13971.740514655,0.0,1.0
2007-05-22,17.4,17.6,16.9,17.26,5440,5.77852128840467,5.84494107332887,5.61247182609419,5.73202743895774,16380.6612930438,0.0,1.0
2007-05-23,17.55,17.55,17.3,17.3,1200,5.82833612709782,5.82833612709782,5.74531139594258,5.74531139594258,3613.38116758319,0.0,1.0
2007-05-24,16.9,17.55,16.9,17.3,11040,5.61247182609419,5.82833612709782,5.61247182609419,5.74531139594258,33243.1067417654,0.0,1.0
2007-05-25,17.0,17.0,16.89,16.96,11280,5.64568171855629,5.64568171855629,5.60915083684799,5.63239776157145,33965.782975282,0.0,1.0
2007-05-29,17.0,17.35,16.81,17.2,28800,5.64568171855629,5.76191634217363,5.58258292287831,5.71210150348048,86721.1480219966,0.0,1.0
2007-05-30,18.02,18.2,17.03,17.15,19280,5.98442262166967,6.04420042810144,5.65564468629492,5.69549655724943,58054.9907591699,0.0,1.0
2007-05-31,17.25,18.05,17.25,18.0,24880,5.72870644971153,5.9943855894083,5.72870644971153,5.97778064317725,74917.4362078915,0.0,1.0
2007-06-01,17.52,17.9,17.35,17.45,24640,5.81837315935919,5.94457075071515,5.76191634217363,5.79512623463572,74194.7599743748,0.0,1.0
2007-06-04,18.18,18.2,17.7,17.7,26640,6.03755844960902,6.04420042810144,5.87815096579096,5.87815096579096,80217.0619203468,0.0,1.0
2007-06-05,23.19,23.95,21.0,21.0,611760,7.70137406196002,7.95376924467195,6.97407741704012,6.97407741704012,1842101.71923391,0.0,1.0
2007-06-06,24.05,24.25,22.39,23.07,170400,7.98697913713405,8.05339892205824,7.43569492226326,7.66152219100551,513100.125796813,0.0,1.0
2007-06-07,23.1,24.75,22.81,23.95,146480,7.67148515874414,8.21944838436872,7.57517647060406,7.95376924467195,441073.394522988,0.0,1.0
2007-06-08,23.25,23.39,22.53,23.1,126080,7.72129999743728,7.76779384688421,7.48218877171019,7.67148515874414,379645.914674074,0.0,1.0
2007-06-11,25.4,26.25,23.52,23.7,70880,8.43531268537234,8.71759677130015,7.81096670708494,7.87074451351671,213430.380965247,0.0,1.0
2007-06-12,24.97,26.7,24.09,25.1,96000,8.29251014778533,8.86704128737959,8.00026309411889,8.33568300798605,289070.493406655,0.0,1.0
2007-06-13,25.8,26.0,25.01,25.02,44160,8.57645472833625,8.64293887351715,8.31384235487169,8.31716656213073,132843.702449184,0.025,1.0
2007-06-14,26.38,27.99,25.42,26.2,85600,8.76925874936086,9.30445611806712,8.45013485249254,8.70942301869805,257505.002935919,0.0,1.0
2007-06-15,25.64,26.38,25.03,26.3,41760,8.52326741219153,8.76925874936086,8.32049076938978,8.7426650912885,125623.936011729,0.0,1.0
2007-06-18,25.9,26.25,24.5,25.9,35760,8.6096968009267,8.72604405499328,8.14430778466039,8.6096968009267,107574.519918089,0.0,1.0
2007-06-19,26.43,26.74,25.05,25.39,48880,8.78587978565609,8.88893021068648,8.32713918390787,8.4401622307154,147042.576442847,0.0,1.0
2007-06-20,25.42,26.8,25.0,26.7,31760,8.45013485249254,8.90887545424075,8.31051814761264,8.8756333816503,95541.5758556633,0.0,1.0
2007-06-21,27.36,27.7,24.75,24.94,34240,9.09503106074728,9.20805410755481,8.22741296613652,8.29057290405837,103002.001174367,0.0,1.0
2007-06-22,26.75,27.4,26.05,27.02,50960,8.89225441794553,9.10832788978346,8.65955990981237,8.98200801393974,153299.707355309,0.0,1.0
2007-06-25,27.5,27.93,26.35,27.1,59600,9.14156996237391,9.28451087451285,8.75928612758373,9.00860167201211,179290.866530149,0.0,1.0
2007-06-26,26.81,27.75,26.15,27.75,82240,8.9121996614998,9.22467514385003,8.69280198240283,9.22467514385003,247397.329923481,0.0,1.0
2007-06-27,26.85,27.05,25.98,27.05,27840,8.92549649053598,8.99198063571688,8.63629045899906,8.99198063571688,83749.2906744857,0.0,1.0
2007-06-28,27.3,27.6,26.19,26.45,35760,9.07508581719301,9.17481203496436,8.70609881143901,8.79252820017418,107574.519918089,0.0,1.0
2007-06-29,28.15,28.5,27.49,27.75,63760,9.35764343421184,9.47399068827841,9.13824575511486,9.22467514385003,191805.128355072,0.0,1.0
2007-07-02,29.05,29.37,27.72,28.0,59840,9.65682208752589,9.76319671981533,9.2147025220729,9.30778032532616,180012.843173895,0.0,1.0
2007-07-03,30.4,30.87,29.21,29.23,96080,10.105590067497,10.2618278086721,9.71000940367061,9.7166578181887,289031.316379474,0.0,1.0
2007-07-05,31.3,32.12,30.5,30.8,137840,10.404768720811,10.6773537160527,10.1388321400874,10.2385583578588,414655.252391205,0.0,1.0
2007-07-06,30.99,32.14,30.86,31.48,84080,10.3017182957806,10.6840021305708,10.258503601413,10.4646044514738,252932.484192198,0.0,1.0
2007-07-09,31.18,31.5,30.24,31.24,123760,10.3648782337025,10.4712528659919,10.0524027513523,10.3848234772568,372299.289291464,0.0,1.0
2007-07-10,30.89,31.25,29.5,30.98,69440,10.2684762231902,10.3881476845158,9.80641141418292,10.2983940885216,208891.908923717,0.0,1.0
2007-07-11,30.38,30.95,29.75,30.48,64800,10.0989416529789,10.2884214667445,9.88951659565905,10.1321837255693,194933.693811303,0.0,1.0
2007-07-12,31.69,32.25,29.72,30.49,175760,10.5344128039138,10.7205684104203,9.87954397388191,10.1355079328284,528727.562103003,0.0,1.0
2007-07-13,32.1,32.25,31.7,32.09,47200,10.6707053015346,10.7205684104203,10.5377370111728,10.6673810942756,141988.739936629,0.0,1.0
2007-07-16,31.28,32.08,29.81,31.89,81760,10.3981203062929,10.6640568870165,9.90946183921332,10.6008969490947,245953.376635991,0.0,1.0
2007-07-17,30.0,31.28,28.31,31.28,120800,9.97262177713517,10.3981203062929,9.41083075035656,10.3981203062929,363394.910685269,0.0,1.0
2007-07-18,29.22,29.7,28.08,29.7,60640,9.71333361092966,9.87289555936382,9.33437398339852,9.87289555936382,182419.43198638,0.0,1.0
2007-07-19,29.3,29.73,28.4,29.32,30880,9.73992726900202,9.88286818114095,9.44074861568796,9.74657568352011,92894.3281619295,0.0,1.0
2007-07-20,29.34,29.64,28.55,29.4,27600,9.7532240980382,9.85295031580955,9.49061172457364,9.77316934159247,83027.3140307401,0.0,1.0
2007-07-23,29.0,29.92,28.4,29.26,44080,9.64020105123067,9.94602811906281,9.44074861568796,9.72663043996584,132603.043567936,0.0,1.0
2007-07-24,28.85,29.5,28.35,28.7,54880,9.59033794234499,9.80641141418292,9.42412757939274,9.54047483345931,165091.992536486,0.0,1.0
2007-07-25,28.1,29.24,26.6,28.44,50160,9.34102239791661,9.71998202544775,8.84239130905985,9.45404544472414,150893.118542823,0.0,1.0
2007-07-26,27.1,27.93,26.46,27.9,25680,9.00860167201211,9.28451087451285,8.79585240743322,9.27453825273571,77251.5008807756,0.0,1.0
2007-07-27,26.8,27.07,25.41,26.6,52160,8.90887545424075,8.99862905023497,8.44681064523349,8.84239130905985,156909.590574037,0.0,1.0
2007-07-30,35.5,36.78,30.25,32.25,426480,11.80093576961,12.2264342987677,10.0557269586113,10.7205684104203,1282952.49593587,0.0,1.0
2007-07-31,36.1,37.5,35.34,35.75,210640,12.0003882051527,12.465777221419,11.7477484534652,11.8840409510861,633654.834327357,0.0,1.0
2007-08-01,35.75,36.68,33.52,36.15,165200,11.8840409510861,12.1931922261773,11.142742732319,12.0170092414479,496960.589778198,0.0,1.0
2007-08-02,35.49,35.99,35.3,35.56,99760,11.7976115623509,11.9638219253032,11.7344516244291,11.8208810131642,300101.624916907,0.0,1.0
2007-08-03,35.83,38.0,34.8,35.48,124560,11.9106346091584,12.6319875843712,11.5682412614768,11.7942873550919,374705.87810395,0.0,1.0
2007-08-06,37.71,38.64,36.36,36.5,174960,12.5355855738589,12.8447368489501,12.0868175938878,12.1333564955145,526320.973290519,0.0,1.0
2007-08-07,36.1,37.71,35.26,37.71,60960,12.0003882051527,12.5355855738589,11.7211547953929,12.5355855738589,183382.067511373,0.0,1.0
2007-08-08,35.7,36.34,34.0,36.03,86800,11.8674199147909,12.0801691793697,11.3023046807532,11.9771187543393,261114.886154646,0.0,1.0
2007-08-09,33.5,35.2,33.5,35.2,114560,11.1360943178009,11.7012095518386,11.1360943178009,11.7012095518386,344623.517947885,0.0,1.0
2007-08-10,31.75,33.0,31.5,33.0,157200,10.5543580474681,10.9698839548487,10.4712528659919,10.9698839548487,472894.701653344,0.0,1.0
2007-08-13,31.9,33.93,31.9,32.5,136000,10.6042211563537,11.2790352299399,10.6042211563537,10.8036735918964,409120.098122489,0.0,1.0
2007-08-14,31.2,32.73,31.11,32.0,90080,10.3715266482206,10.8801303588545,10.3416087828892,10.6374632289442,270981.900285835,0.0,1.0
2007-08-15,31.3,32.5,30.75,32.0,34240,10.404768720811,10.8036735918964,10.2219373215636,10.6374632289442,103002.001174368,0.0,1.0
2007-08-16,30.83,32.26,30.06,32.26,65200,10.2485309796359,10.7238926176794,9.99256702068944,10.7238926176794,196136.988217546,0.0,1.0
2007-08-17,31.82,32.35,30.0,31.88,34560,10.5776274982814,10.7538104830108,9.97262177713517,10.5975727418356,103964.636699361,0.0,1.0
2007-08-20,31.8,32.04,31.2,32.0,18960,10.5709790837633,10.6507600579804,10.3715266482206,10.6374632289442,57036.1548558997,0.0,1.0
2007-08-21,32.85,32.98,31.58,32.69,87680,10.920020845963,10.9632355403306,10.4978465240643,10.8668335298183,263762.133848381,0.0,1.0
2007-08-22,35.23,35.39,32.85,32.85,79360,11.7111821736157,11.7643694897605,10.920020845963,10.920020845963,238733.610198535,0.0,1.0
2007-08-23,34.89,35.49,34.05,35.49,62560,11.5981591268082,11.7976115623509,11.3189257170484,11.7976115623509,188195.245136344,0.0,1.0
2007-08-24,36.06,36.24,34.78,35.03,41200,11.9870913761165,12.0469271067793,11.5615928469587,11.6446980284348,123939.323842989,0.0,1.0
2007-08-27,36.26,36.46,35.91,36.19,34480,12.0535755212974,12.1200596664783,11.9372282672308,12.0303060704841,103723.977818113,0.0,1.0
2007-08-28,35.92,36.39,35.2,35.6,46080,11.9405524744898,12.096790215665,11.7012095518386,11.8341778422004,138619.515599149,0.0,1.0
2007-08-29,36.25,36.81,35.91,36.81,19600,12.0502513140383,12.2364069205449,11.9372282672308,12.2364069205449,58961.4259058881,0.0,1.0
2007-08-30,36.56,36.73,35.9,36.22,23280,12.1616122572163,12.2181624236202,11.9420645523541,12.0485119244085,69983.878946229,0.025,1.0
2007-08-31,36.3,36.85,34.61,36.85,22960,12.0751237674221,12.2580801881407,11.5129485837598,12.2580801881407,69021.901228755,0.0,1.0
2007-09-04,39.55,39.85,36.72,36.87,122160,13.1562298898497,13.2560243011507,12.2148359432435,12.2647331488941,367234.993645675,0.0,1.0
2007-09-05,39.33,39.47,38.71,39.42,73280,13.0830473215623,13.1296180468361,12.8768055382069,13.1129856449526,220292.897301531,0.0,1.0
2007-09-06,41.0,41.07,39.02,39.45,117280,13.6385695444713,13.6618549071082,12.9799264298846,13.1229650860827,352564.833454196,0.0,1.0
2007-09-07,40.75,41.0,38.75,39.0,57760,13.5554075350538,13.6385695444713,12.8901114597137,12.9732734691312,173636.978004045,0.0,1.0
2007-09-10,42.1,42.29,39.88,40.77,66480,14.0044823859083,14.0676855130656,13.2660037422808,13.5620604958072,199850.87080521,0.0,1.0
2007-09-11,42.85,43.0,42.05,42.5,48800,14.2539684141608,14.3038656198113,13.9878499840248,14.1375416009763,146701.601914775,0.0,1.0
2007-09-12,44.2,44.5,42.16,42.85,108560,14.7030432650154,14.8028376763164,14.0244412681685,14.2539684141608,326350.940653032,0.0,1.0
2007-09-13,42.57,45.25,42.0,44.72,89280,14.1608269636132,15.0523237045689,13.9712175821413,14.8760202446038,268391.783175228,0.0,1.0
2007-09-14,42.67,42.79,41.06,42.5,58960,14.1940917673802,14.2340095319006,13.6585284267315,14.1375416009763,177244.394444573,0.0,1.0
2007-09-17,42.75,42.88,41.76,42.0,34800,14.2207036103938,14.2639478552909,13.8913820531005,13.9712175821413,104615.076775291,0.0,1.0
2007-09-18,44.08,44.08,43.21,43.68,41680,14.663125500495,14.663125500495,14.3737217077221,14.530066285427,125297.59770098,0.0,1.0
2007-09-19,45.0,45.75,44.15,44.44,47440,14.9691616951514,15.2186477234039,14.6864108631319,14.7828787940562,142613.196615511,0.0,1.0
2007-09-20,45.0,45.23,44.54,45.23,17360,14.9691616951514,15.0456707438155,14.8161435978232,15.0456707438155,52187.291172961,0.0,1.0
2007-09-21,44.0,45.25,43.8,45.2,42400,14.6365136574814,15.0523237045689,14.5699840499474,15.0356913026854,127462.047565296,0.0,1.0
2007-09-24,42.41,44.0,41.0,43.7,70080,14.107603277586,14.6365136574814,13.6385695444713,14.5367192461804,210673.120126792,0.0,1.0
2007-09-25,41.71,42.45,40.0,41.5,52960,13.874749651217,14.1209091990928,13.3059215068013,13.8048935633063,159207.312241936,0.0,1.0
2007-09-26,39.0,41.94,38.25,41.71,112960,12.9732734691312,13.9512586998811,12.7237874408787,13.874749651217,339578.134268299,0.0,1.0
2007-09-27,41.25,41.6,38.45,39.0,73840,13.7217315538888,13.8381583670733,12.7903170484127,12.9732734691312,221976.35830711,0.0,1.0
2007-09-28,41.11,42.93,40.92,41.0,59680,13.675160828615,14.2805802571744,13.6119577014577,13.6385695444713,179408.844308889,0.0,1.0
2007-10-01,43.15,44.5,41.8,41.8,73840,14.3537628254618,14.8028376763164,13.9046879746073,13.9046879746073,221976.358307111,0.0,1.0
2007-10-02,44.02,44.65,43.4,43.5,53760,14.6431666182348,14.8527348819669,14.4369248348794,14.4701896386464,161612.256535621,0.0,1.0
2007-10-03,41.7,44.06,41.7,44.05,44880,13.8714231708403,14.6564725397416,13.8714231708403,14.6531460593649,134917.374875719,0.0,1.0
2007-10-04,40.0,42.69,39.55,41.8,80560,13.3059215068013,14.2007447281336,13.1562298898497,13.9046879746073,242177.890374062,0.0,1.0
2007-10-05,42.34,42.6,40.35,40.35,33280,14.0843179149491,14.1708064047433,13.4223483199858,13.4223483199858,100045.682617289,0.0,1.0
2007-10-08,43.73,44.45,42.35,43.0,54960,14.5466986873105,14.7862052744329,14.0876443953258,14.3038656198113,165219.672976148,0.0,1.0
2007-10-09,44.99,45.2,43.7,43.7,55280,14.9658352147747,15.0356913026854,14.5367192461804,14.5367192461804,166181.650693622,0.0,1.0
2007-10-10,45.41,47.93,44.45,45.15,118160,15.1055473905961,15.9438204455246,14.7862052744329,15.0190589008019,355210.272177251,0.0,1.0
2007-10-11,43.42,47.7,42.07,45.7,84560,14.4435777956328,15.8673113968605,13.9945029447782,15.2020153215204,254202.611842486,0.0,1.0
2007-10-12,46.38,46.43,43.49,43.49,48800,15.4282159871361,15.4448483890196,14.4668631582697,14.4668631582697,146701.601914775,0.0,1.0
2007-10-15,46.77,50.0,46.0,46.44,96960,15.5579487218274,16.6324018835016,15.3018097328214,15.4481748693963,291479.248394601,0.0,1.0
2007-10-16,45.75,46.77,44.83,46.77,40480,15.2186477234039,15.5579487218274,14.9126115287475,15.5579487218274,121690.181260453,0.0,1.0
2007-10-17,48.48,48.77,45.88,47.64,79840,16.1267768662431,16.2232447971674,15.261891968301,15.8473525146003,240013.440509747,0.0,1.0
2007-10-18,48.63,48.95,47.01,48.9,67440,16.1766740718936,16.283121443948,15.6377842508682,16.2664890420645,202736.803957632,0.0,1.0
2007-10-19,47.06,48.5,46.45,48.5,49280,15.6544166527517,16.1334298269965,15.451501349773,16.1334298269965,148144.568490986,0.0,1.0
2007-10-22,46.9,46.99,43.3,45.25,69040,15.6011929667245,15.6311312901148,14.4036600311124,15.0523237045689,207546.692545001,0.0,1.0
2007-10-23,48.0,48.79,46.91,48.79,44400,15.9671058081615,16.2298977579208,15.6045194471012,16.2298977579208,133474.408299508,0.0,1.0
2007-10-24,47.54,48.75,47.1,48.1,58000,15.8140877108333,16.216591836414,15.6677225742585,16.0003706119285,174358.46129215,0.0,1.0
2007-10-25,45.6,47.5,45.21,47.5,35760,15.1687505177534,15.8007817893265,15.0390177830621,15.8007817893265,107501.009927712,0.0,1.0
2007-10-26,58.25,59.59,51.0,51.6,241680,19.3767481942793,19.8224965647572,16.9650499211716,17.1646387437736,726533.67112219,0.0,1.0
2007-10-29,62.5,63.65,58.0,58.0,196880,20.790502354377,21.1730475976975,19.2935861848618,19.2935861848618,591856.790675837,0.0,1.0
2007-10-30,60.75,63.5,59.21,63.5,79600,20.2083682884544,21.123150392047,19.6960903104426,21.123150392047,239291.957221641,0.0,1.0
2007-10-31,66.04,66.25,60.0,61.08,70560,21.9680764077289,22.0379324956396,19.9588822602019,20.3181421408855,212116.086703002,0.0,1.0
2007-11-01,64.24,65.88,61.55,65.88,96800,21.3693099399228,21.9148527217017,20.4744867185904,21.9148527217017,290998.259535865,0.0,1.0
2007-11-02,63.22,65.75,63.04,64.48,77680,21.0300089414994,21.8716084768046,20.9701322947188,21.4491454689636,233520.090916797,0.0,1.0
2007-11-05,62.8,64.72,61.72,63.86,119440,20.890296765678,21.5289809980044,20.5310368849943,21.2429036856082,359058.183047145,0.0,1.0
2007-11-06,66.15,68.1,63.13,65.93,129040,22.0046676918726,22.6533313653291,21.0000706181091,21.9314851235852,387917.514571363,0.0,1.0
2007-11-07,64.3,67.96,63.51,66.74,73360,21.389268822183,22.6067606400553,21.1264768724237,22.2009300340979,220533.3917309,0.0,1.0
2007-11-08,60.39,64.54,58.0,63.5,106560,20.0886149948932,21.4691043512238,19.2935861848618,21.123150392047,320338.57991882,0.0,1.0
2007-11-09,54.14,60.4,54.0,60.4,115760,18.0095647594555,20.0919414752699,17.9629940341817,20.0919414752699,347995.439296196,0.0,1.0
2007-11-12,53.0,55.3,51.71,55.3,91440,17.6303459965117,18.3954364831527,17.2012300279173,18.3954364831527,274885.132768176,0.0,1.0
2007-11-13,59.3,59.72,53.75,54.59,90000,19.7260286338329,19.8657408096543,17.8798320247642,18.159256376407,270556.233039543,0.0,1.0
2007-11-14,62.16,62.47,59.5,61.08,113040,20.6774020215691,20.7805229132469,19.7925582413669,20.3181421408855,339818.628697668,0.0,1.0
2007-11-15,59.07,62.87,58.0,60.3,102240,19.6495195851687,20.9135821283149,19.2935861848618,20.0586766715029,307351.880732923,0.0,1.0
2007-11-16,59.25,60.84,57.36,60.84,65200,19.7093962319494,20.2383066118447,19.080691440753,20.2383066118447,196002.959935314,0.0,1.0
2007-11-19,57.0,60.55,56.43,60.14,57680,18.9609381471918,20.1418386809204,18.7713287657199,20.0054529854757,173396.483574676,0.0,1.0
2007-11-20,55.92,58.14,55.0,57.86,64880,18.6016782665081,19.3401569101356,18.2956420718517,19.247015459588,195040.982217841,0.0,1.0
2007-11-21,58.75,59.28,54.07,54.46,102000,19.5430722131143,19.7193756730795,17.9862793968186,18.1160121315099,306630.397444817,0.0,1.0
2007-11-23,63.0,63.0,59.0,59.75,38560,20.956826373212,20.956826373212,19.6262342225318,19.8757202507844,115918.314955609,0.0,1.0
2007-11-26,65.94,66.8,64.0,64.38,117600,21.9348116039619,22.2208889163581,21.289474410882,21.4158806651966,353526.81117167,0.0,1.0
2007-11-27,65.14,66.73,63.3,66.0,68800,21.6686931738258,22.1976035537212,21.056620784513,21.9547704862221,206825.209256896,0.0,1.0
2007-11-28,66.75,67.67,63.76,66.73,94960,22.2142359556047,22.5204096946183,21.2191713038106,22.2075800047566,285338.645572492,0.03,1.0
2007-11-29,69.25,70.0,67.25,67.5,116160,23.0462298116198,23.2958279684244,22.3806347268077,22.4638341124092,349041.039065931,0.0,1.0
2007-11-30,70.0,70.9,68.31,70.9,71280,23.2958279684244,23.5953457565899,22.7334001217582,23.5953457565899,214184.273972275,0.0,1.0
2007-12-03,72.5,72.95,70.0,71.07,126560,24.1278218244396,24.2775807185223,23.2958279684244,23.6519213387989,380291.269836295,0.0,1.0
2007-12-04,71.5,73.48,70.0,73.37,129440,23.7950242820335,24.4539634159975,23.2958279684244,24.4173556863328,388945.179895781,0.0,1.0
2007-12-05,71.95,72.85,71.5,71.5,61600,23.9447831761162,24.2443009642817,23.7950242820335,23.7950242820335,185097.520716781,0.0,1.0
2007-12-06,73.54,74.24,71.89,72.9,97360,24.4739312685419,24.7068895482261,23.9248153235719,24.260940841402,292550.23728873,0.0,1.0
2007-12-07,72.5,74.07,70.5,73.54,65600,24.1278218244396,24.6503139660171,23.4622267396274,24.4739312685419,197116.840243844,0.0,1.0
2007-12-10,74.46,75.0,72.62,74.54,110800,24.7801050075554,24.9598156804547,24.1677575295283,24.8067288109479,332935.150899665,0.0,1.0
2007-12-11,70.69,76.2,69.04,74.5,116400,23.5254582726846,25.359172731342,22.9763423277146,24.7934169092517,349762.198237553,0.0,1.0
2007-12-12,66.74,74.7,64.6,72.81,213200,22.2109079801806,24.8599764177329,21.4987212394317,24.2309890625854,640629.730792496,0.0,1.0
2007-12-13,61.7,65.89,61.19,65.89,145040,20.5336083664541,21.9280300691355,20.363881619827,21.9280300691355,435820.526051329,0.0,1.0
2007-12-14,60.0,62.0,59.23,61.11,141840,19.9678525443638,20.6334476291759,19.7115984367111,20.3372578164345,426205.070429678,0.0,1.0
2007-12-17,54.55,59.25,54.55,59.04,163040,18.1541059382507,19.7182543875592,18.1541059382507,19.6483669036539,489907.463923117,0.0,1.0
2007-12-18,55.65,58.0,53.8,56.72,148080,18.5201832348974,19.3022574595516,17.9045077814462,18.8762766052719,444955.208891898,0.0,1.0
2007-12-19,56.45,57.4,54.77,54.77,68640,18.7864212688222,19.102578934108,18.2273213975801,18.2273213975801,206251.523084414,0.0,1.0
2007-12-20,53.75,57.58,53.0,57.58,97440,17.8878679043259,19.1624824917411,17.6382697475213,19.1624824917411,292790.623679271,0.0,1.0
2007-12-21,54.0,55.31,53.71,54.1,53360,17.9710672899274,18.4070320704793,17.8745560026296,18.004347044168,160337.72249103,0.0,1.0
2007-12-24,57.2,57.9,54.01,54.01,50160,19.0360194256268,19.268977705311,17.9743952653515,17.9743952653515,150722.266869379,0.0,1.0
2007-12-26,56.03,57.1,54.5,55.89,62640,18.6466463010117,19.0027396713862,18.1374660611304,18.6000546450748,188222.543793818,0.0,1.0
2007-12-27,51.85,55.67,51.51,55.51,90160,17.2555525737544,18.5268391857455,17.1424014093363,18.4735915789605,270915.462140015,0.0,1.0
2007-12-28,50.61,52.77,50.34,52.5,101280,16.8428836211708,17.5617263127679,16.7530282847212,17.4718709763183,304329.170425254,0.0,1.0
2007-12-31,52.4,52.61,49.13,49.96,72560,17.4385912220777,17.508478705983,16.3503432584099,16.6265652186069,218030.456220935,0.0,1.0
2008-01-02,56.0,56.1,51.89,53.29,129840,18.6366623747395,18.6699421289801,17.2688644754506,17.7347810348191,390147.111848488,0.0,1.0
2008-01-03,49.8,50.3,45.46,46.39,162320,20.7166470147774,20.9246454787812,18.9112203472245,19.2980974902716,390195.189126596,0.0,1.25
2008-01-04,48.42,50.3,47.91,49.82,158300,20.142571254127,20.9246454787812,19.9304128208431,20.7249669533376,380531.656226836,0.0,1.0
2008-01-07,46.98,49.8,45.73,48.75,91000,19.543535677796,20.7166470147774,19.0235395177866,20.2798502403695,218751.61539256,0.0,1.0
2008-01-08,46.39,48.83,45.8,46.0,72600,19.2980974902716,20.3131299946101,19.0526593027471,19.1358586883486,174520.519532965,0.0,1.0
2008-01-09,44.35,46.35,42.88,45.58,99400,18.4494637571361,19.2814576131513,17.837948272965,18.9611399785854,238944.072198026,0.0,1.0
2008-01-10,47.35,47.61,42.47,43.19,75200,19.6974545411588,19.8056137424408,17.6673895324819,17.9669073206473,180770.565687038,0.0,1.0
2008-01-11,44.97,48.79,44.97,47.0,72600,18.7073818525008,20.2964901174898,18.7073818525008,19.5518556163562,174520.519532965,0.0,1.0
2008-01-14,46.3,47.41,44.2,44.2,58600,19.2606577667509,19.7224143568393,18.387064217935,18.387064217935,140866.424857186,0.0,1.0
2008-01-15,45.0,46.6,44.75,46.6,45800,18.719861760341,19.3854568451532,18.6158625283391,19.3854568451532,110096.966867904,0.0,1.0
2008-01-16,41.0,44.6,40.66,43.51,124600,17.0558740483107,18.553462989138,16.9144350927881,18.1000263376097,299521.442614428,0.0,1.0
2008-01-17,37.36,42.06,36.6,41.0,176200,15.5416452303631,17.4968307919988,15.2254875650774,17.0558740483107,423560.820133726,0.0,1.0
2008-01-18,38.8,39.42,37.5,37.6,68300,16.140680806694,16.3985989020587,15.5998848002842,15.641484493085,164183.904739691,0.0,1.0
2008-01-22,39.95,40.55,34.77,37.07,107200,16.6190772739028,16.8686754307073,14.4642131868235,15.4210061212409,257694.210660245,0.0,1.0
2008-01-23,38.78,40.32,35.33,40.32,67500,16.1323608681339,16.7729961372656,14.6971714665077,16.7729961372656,162260.81361536,0.0,1.0
2008-01-24,42.55,42.59,39.22,39.67,86600,17.7006692867225,17.7173091638428,16.3153995164572,16.5025981340606,208174.614208743,0.0,1.0
2008-01-25,42.65,44.0,40.21,43.38,66500,17.7422689795232,18.3038648323335,16.7272364751847,18.0459467369688,159856.949709947,0.0,1.0
2008-01-28,34.85,47.09,34.7,45.05,450200,14.4974929410641,19.5892953398769,14.435093401863,18.7406616067414,1082219.53021682,0.0,1.0
2008-01-29,30.0,35.1,28.0,35.0,739400,12.4799078402274,14.601492173066,11.6479139842122,14.5598924802652,1777416.97166217,0.0,1.0
2008-01-30,31.03,31.99,28.56,29.02,312500,12.9083846760752,13.3077417269624,11.8808722638964,12.0722308507799,751207.470441479,0.0,1.0
2008-01-31,31.45,32.27,30.48,30.54,131000,13.0831033858383,13.4242208668046,12.679586365671,12.7045461813514,314906.17160907,0.0,1.0
2008-02-01,34.05,34.84,31.2,31.39,163200,14.164695398658,14.493332971784,12.9791041538364,13.0581435701579,392310.58936336,0.0,1.0
2008-02-04,32.9,36.03,32.62,35.04,145200,13.6862989314493,14.9883693161131,13.5698197916072,14.5765323573856,349041.039065931,0.0,1.0
2008-02-05,32.0,33.15,31.3,33.13,92300,13.3119016962425,13.7902981634512,13.0207038466372,13.7819782248911,221876.638469596,0.0,1.0
2008-02-06,34.0,34.22,32.0,32.0,68700,14.1438955522577,14.2354148764193,13.3119016962425,13.3119016962425,165145.450301855,0.0,1.0
2008-02-07,32.43,34.0,31.5,32.77,85400,13.4907803752858,14.1438955522577,13.1039032322387,13.6322193308083,205289.977522248,0.0,1.0
2008-02-08,32.0,33.99,31.94,31.94,61900,13.3119016962425,14.1397355829776,13.2869418805621,13.2869418805621,148799.175745049,0.0,1.0
2008-02-11,35.28,35.44,31.13,31.13,111800,14.6763716201074,14.7429311285886,12.9499843688759,12.9499843688759,268751.984625144,0.0,1.0
2008-02-12,33.0,35.84,32.71,35.84,134300,13.7278986242501,14.9093298997916,13.6072595151279,14.9093298997916,322838.922496931,0.0,1.0
2008-02-13,33.94,34.54,32.32,32.32,66100,14.1189357365772,14.3685338933818,13.4450207132049,13.4450207132049,158895.404147782,0.0,1.0
2008-02-14,34.15,35.38,33.25,34.19,61100,14.2062950914588,14.7179713129081,13.831897856252,14.2229349685791,146876.084620718,0.0,1.0
2008-02-15,32.53,35.0,32.53,35.0,60600,13.5323800680865,14.5598924802652,13.5323800680865,14.5598924802652,145674.152668012,0.0,1.0
2008-02-19,35.34,35.34,32.74,32.74,105800,14.7013314357878,14.7013314357878,13.6197394229681,13.6197394229681,254328.801192668,0.0,1.0
2008-02-20,35.0,35.34,34.0,34.99,67500,14.5598924802652,14.7013314357878,14.1438955522577,14.5557325109852,162260.81361536,0.0,1.0
2008-02-21,34.6,35.25,34.3,34.73,58200,14.3934937090622,14.6638917122671,14.2686946306599,14.4475733097032,139904.879295022,0.0,1.0
2008-02-22,34.05,35.78,33.75,34.6,150100,14.164695398658,14.8843700841112,14.0398963202558,14.3934937090622,360819.972202453,0.0,1.0
2008-02-25,36.0,36.33,33.6,34.1,161400,14.9758894082728,15.1131683945153,13.9774967810546,14.1854952450584,387983.634333617,0.0,1.0
2008-02-26,37.51,38.2,35.47,35.47,85400,15.6040447695643,15.8910826498895,14.7554110364288,14.7554110364288,205289.977522248,0.0,1.0
2008-02-27,37.5,38.88,35.9,37.69,91000,15.5998848002842,16.1739605609347,14.9342897154721,15.6789242166056,218751.615392559,0.0,1.0
2008-02-28,37.99,37.99,36.95,37.73,37800,15.8037232950079,15.8037232950079,15.37108648988,15.6955640937259,90866.0556246016,0.0,1.0
2008-02-29,38.48,38.5,37.0,37.69,82500,16.0075617897316,16.0158817282918,15.3918863362804,15.6789242166056,198318.772196551,0.0,1.0
2008-03-03,35.63,39.3,35.6,39.3,91000,14.82197054491,16.3486792706978,14.8094906370698,16.3486792706978,218751.61539256,0.0,1.0
2008-03-04,36.67,36.9,35.0,35.01,62300,15.2546073500379,15.3502866434796,14.5598924802652,14.5640524495453,149760.721307214,0.0,1.0
2008-03-05,37.96,38.99,36.75,37.54,78400,15.7912433871677,16.2197202230155,15.2878871042785,15.6165246774045,188462.930184359,0.0,1.0
2008-03-06,37.66,38.31,37.18,38.19,47600,15.6664443087654,15.9368423119703,15.4667657833218,15.8869226806094,114423.921897646,0.0,1.0
2008-03-07,36.92,37.72,35.71,37.72,66100,15.3586065820398,15.6914041244459,14.8552502991506,15.6914041244459,158895.404147782,0.0,1.0
2008-03-10,34.34,37.72,34.01,36.04,69800,14.2853345077802,15.6914041244459,14.1480555215377,14.9925292853931,167789.70059781,0.0,1.0
2008-03-11,36.93,36.95,34.57,34.57,58500,15.3627665513199,15.37108648988,14.381013801222,14.381013801222,140626.038466645,0.0,1.0
2008-03-12,35.21,36.72,35.04,36.46,50900,14.6472518351468,15.2754071964383,14.5765323573856,15.1672479951563,122356.672785509,0.0,1.0
2008-03-13,36.78,37.23,33.85,35.5,70400,15.3003670121187,15.4875656297221,14.0814960130565,14.767890944269,169232.018941057,0.0,1.0
2008-03-14,36.6,38.11,36.29,37.04,69300,15.2254875650774,15.8536429263688,15.096528517395,15.4085262134007,166587.768645103,0.0,1.0
2008-03-17,34.51,36.05,33.59,35.01,60200,14.3560539855415,14.9966892546732,13.9733368117746,14.5640524495453,144712.607105847,0.0,1.0
2008-03-18,36.41,36.81,33.99,33.99,34300,15.1464481487559,15.312846919959,14.1397355829776,14.1397355829776,82452.5319556572,0.0,1.0
2008-03-19,34.1,36.79,33.83,36.02,63100,14.1979751528987,15.3179913746376,14.0855571678171,14.9973919357012,151550.483560376,0.03,1.0
2008-03-20,34.5,35.74,32.63,33.41,39200,14.3645203159825,14.8808103215425,13.5859216785655,13.910684746579,94148.6363798219,0.0,1.0
2008-03-24,35.03,35.85,33.95,33.95,59500,14.5851926570686,14.9266102413905,14.1355207167422,14.1355207167422,142904.180219373,0.0,1.0
2008-03-25,36.33,36.33,35.06,35.49,96000,15.1264644370911,15.1264644370911,14.5976835442999,14.7767195946151,230568.089093442,0.0,1.0
2008-03-26,35.99,36.32,35.29,35.45,55700,14.9849010484699,15.1223008080141,14.6934470130731,14.7600650783067,133777.526692757,0.0,1.0
2008-03-27,35.86,36.73,35.39,36.73,44400,14.9307738704676,15.293009600175,14.7350833038441,15.293009600175,106637.741205717,0.0,1.0
2008-03-28,34.97,36.21,34.5,35.43,52500,14.560210882606,15.076500888166,14.3645203159825,14.7517378201525,126091.923722976,0.0,1.0
2008-03-31,35.61,35.97,34.52,35.36,46600,14.8266831435402,14.9765737903157,14.3728475741367,14.7225924166128,111921.593247441,0.0,1.0
2008-04-01,35.98,36.35,35.73,36.35,67900,14.9807374193928,15.1347916952453,14.8766466924654,15.1347916952453,163078.888015048,0.0,1.0
2008-04-02,36.0,36.65,35.0,36.65,44800,14.989064677547,15.2597005675582,14.5727017698373,15.2597005675582,107598.441576939,0.0,1.0
2008-04-03,45.22,45.8,36.9,36.9,277500,18.8279306866298,19.0694211731014,15.3637912944856,15.3637912944856,666485.882535729,0.0,1.0
2008-04-04,48.79,49.58,44.6,45.3,200200,20.3143462671532,20.6432729642438,18.5697856838499,18.8612397192466,480830.535796948,0.0,1.0
2008-04-07,50.86,53.0,49.02,52.61,381400,21.1762174861122,22.0672341086108,20.4101097359265,21.9048525746041,916027.803960816,0.0,1.0
2008-04-08,50.98,51.49,49.77,51.44,95700,21.2261810350373,21.4385261179693,20.7223819167087,21.4177079725838,229847.563815025,0.0,1.0
2008-04-09,50.27,52.08,50.01,51.57,74600,20.9305633705635,21.6841802335179,20.822309014559,21.471835150586,179170.619233028,0.0,1.0
2008-04-10,51.25,51.44,49.5,49.62,74800,21.3385990201189,21.4177079725838,20.6099639316271,20.6599274805522,179650.96941864,0.0,1.0
2008-04-11,51.29,51.55,49.4,50.84,76800,21.3552535364273,21.4635078924318,20.5683276408561,21.167890227958,184454.471274753,0.0,1.0
2008-04-14,47.1,51.29,44.15,51.25,204100,19.6106929531239,21.3552535364273,18.3824223753805,21.3385990201189,490197.364416369,0.0,1.0
2008-04-15,50.84,50.84,47.4,47.8,107000,21.167890227958,21.167890227958,19.7356018254368,19.9021469885207,256987.349302065,0.0,1.0
2008-04-16,52.0,52.22,50.9,52.07,86200,21.6508712009012,21.7424710405973,21.1928720024206,21.6800166044409,207030.929998485,0.0,1.0
2008-04-17,51.55,52.42,50.9,52.42,74400,21.4635078924318,21.8257436221392,21.1928720024206,21.8257436221392,178690.269047417,0.0,1.0
2008-04-18,53.38,53.38,52.0,52.67,82300,22.2254520135405,22.2254520135405,21.6508712009012,21.9298343490666,197664.101379064,0.0,1.0
2008-04-21,54.64,56.27,53.22,54.43,188200,22.7500692772546,23.4287408168213,22.1588339483069,22.6626330666356,452009.524660267,0.0,1.0
2008-04-22,54.98,55.25,54.17,54.98,73900,22.8916326658759,23.0040506509575,22.5543787106311,22.8916326658759,177489.393583388,0.0,1.0
2008-04-23,55.03,56.66,54.0,54.98,88300,22.9124508112614,23.5911223508281,22.4835970163205,22.8916326658759,212074.606947404,0.0,1.0
2008-04-24,54.8,56.0,52.5,55.87,93600,22.8166873424882,23.3163228317397,21.859052654756,23.2621956537375,224803.886866105,0.0,1.0
2008-04-25,57.9,57.9,54.81,55.62,107900,24.107412356388,24.107412356388,22.8208509715653,23.1581049268101,259148.925137316,0.0,1.0
2008-04-28,58.95,59.97,58.15,59.93,140300,24.5445934094832,24.969283575347,24.2115030833154,24.9526290590386,336965.655206351,0.0,1.0
2008-04-29,57.07,59.84,56.56,59.83,79600,23.761831142989,24.9151563973447,23.5494860600571,24.9109927682676,191179.373873312,0.0,1.0
2008-04-30,57.18,58.68,57.11,58.0,84000,23.8076310628371,24.4321754244016,23.7784856592974,24.149048647159,201747.077956761,0.0,1.0
2008-05-01,58.23,60.0,57.58,58.99,105500,24.2448121159322,24.9817744625783,23.974176225921,24.5612479257915,253384.72290998,0.0,1.0
2008-05-02,62.7,62.7,58.51,58.99,219200,26.1059543133943,26.1059543133943,24.3613937300909,24.5612479257915,526463.803430024,0.0,1.0
2008-05-05,55.14,64.89,54.01,63.97,346800,22.9582507311094,27.0177890812784,22.4877606453975,26.6347352061855,832927.221850057,0.0,1.0
2008-05-06,61.05,61.43,51.0,55.13,308900,25.4189555156734,25.5771734206031,21.2345082931915,22.9540871020323,741900.861676708,0.0,1.0
2008-05-07,57.5,63.72,57.0,61.94,148900,23.9408671933042,26.5306444792581,23.7326857394494,25.789518503535,357620.713187639,0.0,1.0
2008-05-08,61.49,61.49,57.6,58.86,87200,25.6021551950656,25.6021551950656,23.9825034840751,24.5071207477893,209432.680926543,0.0,1.0
2008-05-09,60.84,61.85,57.5,59.0,146900,25.3315193050544,25.7520458418411,23.9408671933042,24.5654115548686,352817.211331526,0.0,1.0
2008-05-12,62.24,62.5,59.2,61.99,120500,25.9144273758479,26.0226817318524,24.6486841364106,25.8103366489205,289410.986830829,0.0,1.0
2008-05-13,64.95,65.76,62.3,63.45,143300,27.042770855741,27.3800248109858,25.9394091503104,26.4182264941765,344170.907990522,0.0,1.0
2008-05-14,64.19,66.61,63.1,66.61,112900,26.7263350458817,27.733933282539,26.2724994764782,27.733933282539,271157.679777599,0.0,1.0
2008-05-15,66.25,66.92,65.38,65.74,102000,27.5840426357635,27.863005783929,27.2218069060561,27.3716975528316,244978.594661781,0.0,1.0
2008-05-16,66.55,67.55,65.0,67.49,110800,27.7089515080764,28.125314415786,27.0635890011265,28.1003326413235,266114.00282868,0.0,1.0
2008-05-19,69.23,71.58,66.7,67.89,198600,28.8248041007382,29.8032569338559,27.7714059442329,28.2668778044073,476987.734312057,0.0,1.0
2008-05-20,69.3,70.9,67.51,68.97,119500,28.8539495042779,29.5201301566133,28.1086598994777,28.7165497447337,287009.235902773,0.0,1.0
2008-05-21,62.1,70.97,61.3,70.49,313600,25.8561365687685,29.549275560153,25.5230462426008,29.3494213644524,753189.091038575,0.0,1.0
2008-05-22,60.75,62.3,58.02,62.15,208700,25.2940466433605,25.9394091503104,24.1573759053132,25.876954714154,501245.418685429,0.0,1.0
2008-05-23,56.6,61.3,56.49,61.3,198500,23.5661405763655,25.5230462426008,23.5203406565175,25.5230462426008,476747.559219251,0.0,1.0
2008-05-27,60.8,61.3,56.13,56.15,127900,25.314864788746,25.5230462426008,23.370450009742,23.3787772678962,307183.943698449,0.0,1.0
2008-05-28,63.5,65.26,60.01,61.98,135400,26.439044639562,27.171843357131,24.9859380916554,25.8061730198434,325197.075658874,0.0,1.0
2008-05-29,61.75,66.95,60.5,64.87,219800,25.7104095510701,27.8754966711603,25.1899559164331,27.0094618231242,527904.853986859,0.0,1.0
2008-05-30,68.44,71.25,63.52,66.18,369300,28.4958774036476,29.6658571743117,26.4473718977162,27.5548972322238,886966.617731332,0.0,1.0
2008-06-02,71.99,71.99,67.0,68.43,321100,29.9739657260168,29.9739657260168,27.8963148165457,28.4917137745705,771202.222999,0.0,1.0
2008-06-03,74.98,75.0,71.06,72.93,295400,31.2188908200687,31.2272180782228,29.5867482218469,30.3653468592639,709477.224147942,0.0,1.0
2008-06-04,74.13,75.42,72.5,73.43,160100,30.8649823485155,31.4020904994609,30.1863108089488,30.5735283131187,384520.323581874,0.0,1.0
2008-06-05,76.5,76.5,74.0,74.26,149600,31.8517624397873,31.8517624397873,30.8108551705132,30.9191095265177,359301.938837279,0.0,1.0
2008-06-06,74.5,76.5,73.5,76.0,148700,31.019036624368,31.8517624397873,30.6026737166584,31.6435809859325,357140.363002028,0.0,1.0
2008-06-09,73.38,74.85,71.69,73.51,165900,30.5527101677332,31.1647636420664,29.8490568537039,30.6068373457355,398450.478964603,0.0,1.0
2008-06-10,69.03,71.56,66.25,71.56,290800,28.7415315191963,29.7949296757017,27.5840426357635,29.7949296757017,698429.169878882,0.0,1.0
2008-06-11,69.75,70.78,67.5,69.03,123300,29.0538036999785,29.4828419481646,28.1165842257857,28.7538934682368,296008.573913727,0.03,1.0
2008-06-12,67.0,71.83,66.02,68.79,116200,27.9083132315206,29.9202110361213,27.500102082761,28.6539233909896,278963.473550487,0.0,1.0
2008-06-13,68.27,68.93,64.99,66.51,114400,28.4373215569539,28.7122392693838,27.071063834575,27.7042076571408,274642.180500651,0.0,1.0
2008-06-16,70.81,71.34,65.08,66.95,111000,29.4953382078205,29.7161054617415,27.1085526135427,27.8874861320941,266479.738073185,0.0,1.0
2008-06-17,75.05,75.25,71.99,71.99,141500,31.2614762391884,31.3447846368944,29.9868577542861,29.9868577542861,339701.648084285,0.0,1.0
2008-06-18,74.81,76.5,73.51,75.0,115400,31.1615061619411,31.8654621225571,30.6200015768519,31.2406491397619,277042.898861671,0.0,1.0
2008-06-19,74.37,76.4,73.73,75.69,71700,30.9782276869879,31.8238079237041,30.7116408143286,31.5280631118477,172131.506485111,0.0,1.0
2008-06-20,71.65,73.97,70.68,73.54,118400,29.8452334781858,30.8116108915758,29.4411877493116,30.6324978365078,284245.05394473,0.0,1.0
2008-06-23,73.62,74.52,71.85,72.0,100400,30.6658211955903,31.0407089852674,29.9285418758919,29.9910231741714,241032.123446376,0.0,1.0
2008-06-24,70.93,74.05,70.0,73.69,103300,29.5453232464441,30.8449342506582,29.1579391971111,30.6949791347874,247994.206693333,0.0,1.0
2008-06-25,67.75,70.89,65.5,70.01,139000,28.2207197229182,29.5286615669029,27.2835002487254,29.1621046169964,333699.852181736,0.0,1.0
2008-06-26,67.25,68.38,65.5,67.25,105100,28.0124487286531,28.4831411756922,27.2835002487254,28.0124487286531,252315.499743169,0.0,1.0
2008-06-27,69.82,70.31,65.5,66.51,622600,29.0829616391756,29.2870672135554,27.2835002487254,27.7042076571408,1494687.25157086,0.0,1.0
2008-06-30,74.11,75.0,69.51,69.51,219700,30.86992676997,31.2406491397619,28.9538336227313,28.9538336227313,527437.823916024,0.0,1.0
2008-07-01,76.33,77.0,72.04,72.78,187200,31.794649984507,32.0737331168222,30.0076848537126,30.3159259252249,449414.477182884,0.0,1.0
2008-07-02,72.22,77.9,72.15,74.21,217400,30.082662411648,32.4486209064993,30.0535044724509,30.911580968823,521916.171685679,0.0,1.0
2008-07-03,69.55,71.15,67.17,70.34,112400,28.9704953022725,29.6369624839208,27.9791253695707,29.2995634732113,269840.743778612,0.0,1.0
2008-07-07,73.78,75.0,67.77,69.01,158200,30.7324679137551,31.2406491397619,28.2290505626888,28.7455626284662,379793.644713313,0.0,1.0
2008-07-08,74.55,74.58,67.24,73.99,181100,31.0532052449233,31.0657015045792,28.0082833087678,30.8199417313464,434770.095180664,0.0,1.0
2008-07-09,72.73,76.89,72.7,74.99,127700,30.2950988257984,32.0279134980839,30.2826025661425,31.2364837198766,306571.734702213,0.0,1.0
2008-07-10,78.85,78.85,72.1,74.41,174200,32.844335795603,32.844335795603,30.0326773730244,30.9948893665291,418205.138489628,0.0,1.0
2008-07-11,80.07,80.99,76.8,78.84,211500,33.3525170216098,33.7357356510575,31.9904247191162,32.8401703757177,507751.933355662,0.0,1.0
2008-07-14,88.05,88.5,81.6,81.93,467900,36.6765220900804,36.863965984919,33.9898262640609,34.1272851202759,1123296.12112111,0.0,1.0
2008-07-15,90.5,90.9,83.49,85.51,497900,37.6970499619793,37.8636667573914,34.7770906223829,35.6185054392138,1195317.6719517,0.0,1.0
2008-07-16,89.8,92.42,85.11,88.01,388700,37.4054705700082,38.4968105799572,35.4518886438018,36.6598604105392,933159.22692835,0.0,1.0
2008-07-17,89.64,92.95,87.31,91.1,231100,37.3388238518434,38.7175778338782,36.3682810185681,37.9469751550974,554806.013231648,0.0,1.0
2008-07-18,88.21,91.22,86.9,91.22,154000,36.7431688082453,37.996960193721,36.1974988032708,37.996960193721,369710.62759703,0.0,1.0
2008-07-21,93.09,94.5,88.21,90.2,286300,38.7758937122724,39.3632179161,36.7431688082453,37.5720873654203,687325.666759935,0.0,1.0
2008-07-22,92.65,93.6,89.48,89.95,220200,38.5926152373192,38.9883301264228,37.2721771336786,37.4679518682877,528638.183096533,0.0,1.0
2008-07-23,85.84,94.42,85.01,92.0,258000,35.7559642954288,39.3298945570175,35.4102344449488,38.3218629447746,619385.337143077,0.0,1.0
2008-07-24,77.66,83.94,75.68,83.91,519100,32.3486508292521,34.9645345172215,31.5238976919624,34.9520382575656,1246212.90120532,0.0,1.0
2008-07-25,82.28,84.0,74.99,76.1,284200,34.2730748162614,34.9895270365333,31.2364837198766,31.698845327145,682284.158201794,0.0,1.0
2008-07-28,83.86,85.0,82.51,84.03,180500,34.9312111581391,35.4060690250635,34.3688794736234,35.0020232961892,433329.664164052,0.0,1.0
2008-07-29,84.53,85.75,80.41,81.54,203900,35.2102942904543,35.7184755164611,33.49414129771,33.9648337447491,489506.473811913,0.0,1.0
2008-07-30,91.62,91.62,82.95,83.08,242200,38.1635769891331,38.1635769891331,34.5521579485766,34.6063084070855,581453.987038967,0.0,1.0
2008-07-31,89.0,92.01,88.4,91.84,199400,37.0722369791841,38.3260283646599,36.822311786066,38.2552162266097,478703.241187324,0.0,1.0
2008-08-01,101.97,105.15,95.1,95.29,496200,42.4747865704202,43.7993900939461,39.6131431092181,39.6922860870388,1191236.45073797,0.0,1.0
2008-08-04,90.98,101.75,87.26,101.75,613900,37.8969901164738,42.3831473329436,36.3474539191416,42.3831473329436,1473801.00182998,0.0,1.0
2008-08-05,94.94,95.87,89.25,90.01,313600,39.5464963910532,39.9338804403863,37.1763724763166,37.4929443875996,752865.278015772,0.0,1.0
2008-08-06,103.16,105.66,95.88,96.74,361400,42.9704715367711,44.0118265080965,39.9380458602716,40.2962719704075,867619.615672513,0.0,1.0
2008-08-07,100.5,104.9,96.24,104.46,238200,41.8624698472809,43.6952545968136,40.0880009761424,43.5119761218603,571851.113594888,0.0,1.0
2008-08-08,98.75,102.39,97.19,97.87,199300,41.1335213673531,42.6497342056029,40.4837158652461,40.7669644174466,478463.169351223,0.0,1.0
2008-08-11,102.4,105.75,99.61,100.84,299400,42.6538996254882,44.0493152870642,41.4917474774891,42.0040941233812,718775.077289292,0.0,1.0
2008-08-12,106.52,106.56,102.66,104.2,198100,44.3700526182325,44.3867142977737,42.762200542506,43.4036752048425,475582.307317998,0.0,1.0
2008-08-13,105.05,107.44,102.66,106.55,223600,43.7577358950931,44.7532712476802,42.762200542506,44.3825488778884,536800.625524001,0.0,1.0
2008-08-14,106.97,107.43,104.0,105.98,171500,44.557496513071,44.7491058277949,43.3203668071365,44.1451199444262,411723.198914875,0.0,1.0
2008-08-15,100.87,109.82,99.99,107.4,281500,42.0165903830371,45.744641180382,41.6500334331305,44.736609568139,675802.218627039,0.0,1.0
2008-08-18,105.15,106.95,101.0,101.86,231300,43.7993900939461,44.5491656733004,42.070740841546,42.4289669516819,555286.156903853,0.0,1.0
2008-08-19,101.12,104.0,100.15,103.99,218100,42.1207258801696,43.3203668071365,41.7166801512953,43.3162013872512,523596.674538392,0.0,1.0
2008-08-20,104.85,105.25,101.11,101.26,174500,43.6744274973871,43.8410442927992,42.1165604602843,42.1790417585638,418925.353997934,0.0,1.0
2008-08-21,101.6,104.84,100.3,104.84,106500,42.3206660346641,43.6702620775018,41.7791614495749,43.6702620775018,255676.505448596,0.0,1.0
2008-08-22,98.35,103.64,98.1,101.76,199500,40.9669045719411,43.1704116912656,40.8627690748085,42.3873127528289,478943.313023426,0.0,1.0
2008-08-25,90.0,100.23,89.5,100.23,439000,37.4887789677142,41.7500035103778,37.2805079734492,41.7500035103778,1053915.36048764,0.0,1.0
2008-08-26,90.82,94.19,90.05,90.55,264400,37.830343398309,39.2340898996556,37.5096060671408,37.7178770614058,634749.934653603,0.0,1.0
2008-08-27,91.02,93.6,90.8,92.88,165200,37.913651796015,38.9883301264228,37.8220125585384,38.6884198946811,396598.673240451,0.0,1.0
2008-08-28,95.13,95.88,90.67,91.92,228600,39.625639368874,39.9380458602716,37.7678621000294,38.2885395856921,548804.217329098,0.0,1.0
2008-08-29,93.4,95.84,92.34,95.84,100500,38.9050217287168,39.9213841807304,38.4634872208748,39.9213841807304,241272.195282478,0.0,1.0
2008-09-02,85.31,94.0,85.11,94.0,330200,35.5351970415078,39.1549469218349,35.4518886438018,39.1549469218349,792717.202808698,0.0,1.0
2008-09-03,80.0,85.31,78.87,83.29,509100,33.3316899221833,35.5440808407682,32.8608798020324,34.7024556702331,1221900.24253448,0.02,1.0
2008-09-04,73.23,79.42,72.75,76.51,383500,30.5109956625185,33.0900351702474,30.3110055229854,31.877594949328,920445.380106021,0.0,1.0
2008-09-05,74.45,74.99,69.0,71.01,315700,31.0193039338318,31.2442928408065,28.7485825578831,29.5860412671779,757717.357234604,0.0,1.0
2008-09-08,72.65,78.0,71.35,76.01,226800,30.2693409105827,32.4983976741287,29.7277009493472,31.6692718873144,544346.837569871,0.0,1.0
2008-09-09,60.4,71.17,59.35,71.17,432500,25.1654258912484,29.6527046470223,24.7279474610197,29.6527046470223,1038051.17834642,0.0,1.0
2008-09-10,66.01,67.94,59.33,59.55,251900,27.5028106470415,28.3069376664141,24.7196145385392,24.8112766858252,604589.807688935,0.0,1.0
2008-09-11,68.6,72.65,62.54,65.99,229800,28.5819241082721,30.2693409105827,26.0570485966668,27.4944777245609,551547.192564182,0.0,1.0
2008-09-12,69.13,70.59,66.65,66.66,141100,28.8027465540066,29.4110498950865,27.7694641664189,27.7736306276592,338656.696565736,0.0,1.0
2008-09-15,64.25,69.76,60.17,67.32,143300,26.7695134687534,29.0652336121438,25.0695972827221,28.0486170695172,343936.956894897,0.0,1.0
2008-09-16,65.16,66.52,60.0,61.01,232200,27.1486614416183,27.7153001702954,24.9987674416374,25.419580026905,557307.476559629,0.0,1.0
2008-09-17,60.67,66.1,60.33,64.69,157900,25.2779203447357,27.5403087982039,25.1362606625664,26.9528377633254,378978.684533875,0.0,1.0
2008-09-18,61.8,63.49,56.21,61.26,190700,25.7487304648866,26.4528624144927,23.419678631574,25.5237415579118,457702.565805001,0.0,1.0
2008-09-19,69.63,69.86,64.31,64.33,220500,29.0110696160203,29.1068982245465,26.7945122361951,26.8028451586756,529226.092081818,0.0,1.0
2008-09-22,66.0,70.1,65.56,70.0,106500,27.4986441858012,29.2068932943131,27.3153198912292,29.1652286819103,255612.602298021,0.0,1.0
2008-09-23,62.25,66.26,61.15,65.99,128000,25.9362212206988,27.6069721780483,25.4779104842688,27.4944777245609,307215.146423914,0.0,1.0
2008-09-24,62.62,65.56,61.54,62.46,123500,26.0903802865889,27.3153198912292,25.6404024726395,26.0237169067446,296414.613932448,0.0,1.0
2008-09-25,62.25,65.18,61.62,62.84,78900,25.9362212206988,27.1569943640988,25.6737341625617,26.182042433875,189369.336350366,0.0,1.0
2008-09-26,58.86,61.1,58.0,60.51,158500,24.5237908602463,25.4570781780675,24.1654751935829,25.2112569648914,380418.755532737,0.0,1.0
2008-09-29,47.55,57.0,42.5,57.0,37100,19.8115231974977,23.7488290695556,17.7074602711599,23.7488290695556,89044.390096306,0.0,1.0
2008-09-30,54.1,54.75,47.56,47.56,189100,22.5405553098764,22.8113752904942,19.8156896587379,19.8156896587379,453862.376474704,0.0,1.0
2008-10-01,49.02,54.73,48.5,54.73,131000,20.4239929998178,22.8030423680136,20.2073370153236,22.8030423680136,314415.501418223,0.0,1.0
2008-10-02,41.3,49.0,41.25,48.67,134300,17.2074849223271,20.4156600773372,17.1866526161257,20.2781668564082,322335.891911965,0.0,1.0
2008-10-03,40.18,46.68,40.0,42.03,180400,16.7408412634165,19.4490410695939,16.6658449610916,17.511636592867,432981.346991204,0.0,1.0
2008-10-06,35.46,37.68,32.7,37.28,254800,14.7742715580077,15.6992259533483,13.6243282556924,15.5325675037374,611550.150850103,0.0,1.0
2008-10-07,15.35,19.7,14.78,18.12,207700,12.7910360076378,16.4158572866753,12.3160594262467,15.099255534749,249252.288719714,0.0,2.0
2008-10-08,17.85,20.48,14.25,15.87,553600,14.8742666277743,17.0658252401578,11.8744145347778,13.2243479766262,664352.754141711,0.0,1.0
2008-10-09,15.55,21.2,15.47,19.44,378000,12.9576944572487,17.6657956587571,12.8910310774044,16.1992013021811,453622.364641561,0.0,1.0
2008-10-10,19.7,20.0,12.5,13.59,492600,16.4158572866753,16.6658449610916,10.4161531006823,11.3244416510618,591149.145032887,0.0,1.0
2008-10-13,22.88,24.55,20.7,22.89,365400,19.0657266354888,20.45732468974,17.2491495347298,19.0740595579694,438501.619153508,0.0,1.0
2008-10-14,24.2,26.48,23.61,24.35,804400,20.1656724029209,22.0655787284853,19.6740299765687,20.2906662401291,965327.592903888,0.0,1.0
2008-10-15,18.95,24.2,18.95,24.2,605600,15.7908881006343,20.1656724029209,15.7908881006343,20.1656724029209,726755.83075907,0.0,1.0
2008-10-16,23.1,23.1,18.15,20.65,677000,19.2490509300608,19.2490509300608,15.1242543021907,17.2074849223271,812440.055191365,0.0,1.0
2008-10-17,22.12,23.69,20.11,22.99,575900,18.4324245269673,19.740693356413,16.7575071083776,19.1573887827748,691114.073537234,0.0,1.0
2008-10-20,22.75,23.0,20.84,22.99,381300,18.9573986432417,19.1657217052554,17.3658104494575,19.1573887827748,457582.559888431,0.0,1.0
2008-10-21,21.17,22.78,20.67,22.78,364700,17.6407968913155,18.9823974106834,17.2241507672882,18.9823974106834,437661.577737504,0.0,1.0
2008-10-22,18.5,21.3,18.1,20.16,451600,15.4159065890098,17.7491248835626,15.0825896897879,16.7991717207804,541946.719238433,0.0,1.0
2008-10-23,18.25,19.24,16.46,18.7,468800,15.2075835269961,16.0325428525701,13.7159904029784,15.5825650386207,562587.736888791,0.0,1.0
2008-10-24,16.55,17.2,15.0,15.02,383200,13.7909867053033,14.3326266665388,12.4993837208187,12.5160495657798,459862.672303296,0.0,1.0
2008-10-27,15.65,16.74,15.22,15.89,210000,13.0410236820542,13.9493122324337,12.6827080153907,13.2410138215873,252012.424800866,0.0,1.0
2008-10-28,17.45,18.0,15.36,16.96,285600,14.5409497285524,14.9992604649825,12.7993689301184,14.1326365270057,342736.897729179,0.0,1.0
2008-10-29,19.3,19.89,16.3,17.9,430800,16.0825403874534,16.5741828138056,13.5826636432897,14.915931240177,516985.488591492,0.0,1.0
2008-10-30,20.2,21.0,19.0,20.97,308000,16.8325034107025,17.4991372091462,15.832552713037,17.4741384417046,369618.223041271,0.0,1.0
2008-10-31,21.0,21.0,18.72,19.71,267000,17.4991372091462,17.4991372091462,15.5992308835818,16.4241902091558,320415.797246816,0.0,1.0
2008-11-03,20.95,21.9,20.57,20.99,239200,17.4574725967435,18.2491002323953,17.1408215424827,17.4908042866657,287054.152439844,0.0,1.0
2008-11-04,15.25,17.25,13.71,17.25,1366000,12.7077067828324,14.3742912789415,11.4244367208283,14.3742912789415,1639280.82037134,0.0,1.0
2008-11-05,14.01,15.94,14.01,15.29,490100,11.6744243952447,13.28267843399,11.6744243952447,12.7410384727545,588148.997118592,0.0,1.0
2008-11-06,14.15,14.43,13.16,14.21,375300,11.7910853099723,12.0244071394276,10.9661259843983,11.8410828448556,450382.204894121,0.0,1.0
2008-11-07,13.6,14.63,13.06,14.49,289600,11.3327745735423,12.1910655890385,10.8827967595928,12.0744046743109,347537.134392052,0.0,1.0
2008-11-10,12.53,14.49,12.51,14.49,352500,10.4411518681239,12.0744046743109,10.4244860231628,12.0744046743109,423020.85591574,0.0,1.0
2008-11-11,11.31,12.39,10.18,12.05,496400,9.42453532549732,10.3244909533963,8.48291508519564,10.0411715890577,595709.369862619,0.0,1.0
2008-11-12,9.26,11.12,9.26,10.75,450700,7.71628621698542,9.26620979836695,7.71628621698542,8.95789166658675,540866.665989288,0.0,1.0
2008-11-13,11.0,11.0,8.39,9.57,501000,9.1662147286004,9.1662147286004,6.99132196117794,7.97460681388234,601229.642024924,0.0,1.0
2008-11-14,9.1,10.83,9.06,10.58,216000,7.58295945729669,9.02455504643112,7.54962776737451,8.81623198441747,259212.779795177,0.0,1.0
2008-11-17,9.79,9.98,8.9,9.07,314200,8.15793110845435,8.31625663558472,7.41630100768578,7.55796068985505,377058.589868725,0.0,1.0
2008-11-18,10.2,10.5,9.63,9.8,345700,8.49958093015673,8.7495686045731,8.02460434876562,8.1662640309349,414860.453588855,0.0,1.0
2008-11-19,8.27,10.08,8.24,10.05,384100,6.89132689141139,8.39958586039018,6.86632812396975,8.37458709294854,460942.725552441,0.0,1.0
2008-11-20,7.66,8.61,7.55,8.0,369600,6.38301862009809,7.17464625574995,6.29135647281209,6.66633798443665,443541.867649525,0.0,1.0
2008-11-21,7.57,8.05,6.85,8.04,367200,6.30802231777318,6.70800259683938,5.70805189917388,6.69966967435883,440661.725651801,0.0,1.0
2008-11-24,8.42,8.52,7.55,7.94,380900,7.01632072861958,7.09964995342503,6.29135647281209,6.61634044955338,457102.536222142,0.0,1.0
2008-11-25,8.12,8.79,7.8,8.55,196600,6.7663330542032,7.32463886039977,6.49967953482574,7.12464872086667,235931.63198024,0.0,1.0
2008-11-26,9.65,9.65,7.83,7.83,307400,8.0579360386878,8.0579360386878,6.5382009515985,6.5382009515985,368135.21300711,0.02,1.0
2008-11-28,9.1,9.59,8.89,9.12,92000,7.59867543544653,8.00783488197057,7.42332138693622,7.61537582101894,110177.09693121,0.0,1.0
2008-12-01,8.3,9.01,8.2,8.99,238200,6.93066001255013,7.52352370037068,6.84715808468808,7.50682331479827,285262.874880591,0.0,1.0
2008-12-02,8.64,8.7,8.1,8.51,271600,7.2145665672811,7.26466772399833,6.76365615682603,7.10601406106043,325261.951375182,0.0,1.0
2008-12-03,8.9,9.04,8.08,8.39,128800,7.43167157972243,7.5485742787293,6.74695577125362,7.00581174762597,154247.935703695,0.0,1.0
2008-12-04,8.1,9.05,8.05,8.79,106500,6.76365615682603,7.5569244715155,6.72190519289501,7.33981945907417,127541.965469282,0.0,1.0
2008-12-05,8.66,8.66,7.66,8.0,179100,7.23126695285351,7.23126695285351,6.39624767423301,6.68015422896398,214486.065873693,0.0,1.0
2008-12-08,9.81,10.12,8.75,8.81,265800,8.19153912326708,8.45039509963943,7.30641868792935,7.35651984464658,318316.003959954,0.0,1.0
2008-12-09,9.78,10.11,9.31,9.35,319900,8.16648854490847,8.44204490685323,7.77402948395683,7.80743025510165,383104.927264068,0.0,1.0
2008-12-10,10.0,10.9,9.75,10.0,264600,8.35019278620497,9.10171013696342,8.14143796654985,8.35019278620497,316878.911391286,0.0,1.0
2008-12-11,9.81,11.25,9.65,9.91,371900,8.19153912326708,9.3939668844806,8.0579360386878,8.27504105112913,445378.938573013,0.0,1.0
2008-12-12,9.84,9.86,9.03,9.51,184800,8.2165897016257,8.2332900871981,7.54022408594309,7.94103333968093,221312.255574866,0.0,1.0
2008-12-15,9.6,10.3,9.31,9.43,153700,8.01618507475678,8.60069856979113,7.77402948395683,7.87423179739129,184067.606503555,0.0,1.0
2008-12-16,10.15,10.25,9.52,10.15,121300,8.47544567799805,8.5589476058601,7.94938353246714,8.47544567799805,145266.10714952,0.0,1.0
2008-12-17,10.75,10.92,9.75,10.08,131000,8.97645724517035,9.11841052253583,8.14143796654985,8.41699432849462,156882.605412919,0.0,1.0
2008-12-18,10.67,10.72,10.1,10.72,146500,8.90965570288071,8.95140666681173,8.43369471406703,8.95140666681173,175445.051091547,0.0,1.0
2008-12-19,11.15,11.6,10.76,10.91,158700,9.31046495661855,9.68622363199777,8.98480743795655,9.11006032974963,190055.492206338,0.0,1.0
2008-12-22,11.2,11.75,10.57,11.75,183300,9.35221592054957,9.81147652379085,8.82615377501866,9.81147652379085,219515.889864031,0.0,1.0
2008-12-23,11.13,11.47,10.64,10.64,67800,9.29376457104614,9.57767112577711,8.88460512452209,8.88460512452209,81195.7301297399,0.0,1.0
2008-12-24,11.36,11.52,10.98,11.15,48000,9.48581900512885,9.61942208970813,9.16851167925306,9.31046495661855,57483.7027467185,0.0,1.0
2008-12-26,11.94,12.16,11.4,11.49,81200,9.97013018672874,10.1538344280253,9.51921977627367,9.59437151134952,97243.2638131988,0.0,1.0
2008-12-29,10.9,11.97,10.45,11.94,137200,9.10171013696342,9.99518076508736,8.7259514615842,9.97013018672874,164307.58368437,0.0,1.0
2008-12-30,11.2,11.31,10.61,10.61,95500,9.35221592054957,9.44406804119783,8.85955454616348,8.85955454616348,114368.616923159,0.0,1.0
2008-12-31,10.82,11.49,10.36,10.76,159400,9.03490859467378,9.59437151134952,8.65079972650835,8.98480743795655,190893.796204728,0.0,1.0
2009-01-02,12.75,12.76,10.83,10.85,183600,10.6464958024113,10.6548459951975,9.04325878745999,9.0599591730324,219875.163006199,0.0,1.0
2009-01-05,13.15,13.34,12.15,12.18,298500,10.9805035138595,11.1391571767974,10.145484235239,10.1705348135977,357476.776456157,0.0,1.0
2009-01-06,13.4,13.89,12.88,13.36,206200,11.1892583335147,11.5984177800387,10.755048308632,11.1558575623698,246940.406382778,0.0,1.0
2009-01-07,12.03,13.43,11.75,13.43,197700,10.0452819218046,11.2143089118733,9.81147652379085,11.2143089118733,236761.000688047,0.0,1.0
2009-01-08,12.67,12.91,11.6,11.61,134200,10.5796942601217,10.7800988869906,9.68622363199777,9.69457382478398,160714.852262701,0.0,1.0
2009-01-09,11.82,12.69,11.61,12.69,172000,9.86992787329428,10.5963946456941,9.69457382478398,10.5963946456941,205983.268175741,0.0,1.0
2009-01-12,11.1,12.01,11.0,12.01,127500,9.26871399268752,10.0285815362322,9.18521206482547,10.0285815362322,152691.085420971,0.0,1.0
2009-01-13,10.56,11.43,10.44,11.03,155700,8.81780358223245,9.54427035463229,8.71760126879799,9.21026264318409,186462.760784668,0.0,1.0
2009-01-14,9.57,10.6,9.43,10.56,160800,7.99113449639816,8.85120435337727,7.87423179739129,8.81780358223245,192570.404201507,0.0,1.0
2009-01-15,10.03,10.15,9.0,9.64,164900,8.37524336456359,8.47544567799805,7.51517350758448,8.0495858459016,197480.470477789,0.0,1.0
2009-01-16,9.51,10.43,9.3,10.43,150600,7.94103333968093,8.70925107601179,7.76567929117063,8.70925107601179,180355.117367829,0.0,1.0
2009-01-20,8.97,9.75,8.95,9.45,220400,7.49012292922586,8.14143796654985,7.47342254365345,7.8909321829637,263946.001778683,0.0,1.0
2009-01-21,10.68,10.94,9.15,9.18,269900,8.91800589566691,9.13511090810824,7.64042639937755,7.66547697773617,323226.070236236,0.0,1.0
2009-01-22,9.83,10.43,9.52,10.38,141000,8.20823950883949,8.70925107601179,7.94938353246714,8.66750011208076,168858.376818486,0.0,1.0
2009-01-23,9.62,10.08,9.2,9.52,143900,8.03288546032918,8.41699432849462,7.68217736330858,7.94938353246714,172331.3505261,0.0,1.0
2009-01-26,9.28,10.19,9.05,9.7,128300,7.74897890559822,8.50884644914287,7.5569244715155,8.09968700261883,153649.147133416,0.0,1.0
2009-01-27,9.33,9.7,9.1,9.57,82200,7.79072986952924,8.09968700261883,7.59867543544653,7.99113449639816,98440.8409537555,0.0,1.0
2009-01-28,9.73,9.84,9.26,9.79,159200,8.12473758097744,8.2165897016257,7.73227852002581,8.17483873769467,190654.280776616,0.0,1.0
2009-01-29,9.48,9.85,9.31,9.76,93800,7.91598276132232,8.2249398944119,7.77402948395683,8.14978815933606,112332.735784212,0.0,1.0
2009-01-30,9.96,10.51,9.37,9.99,269800,8.31679201506016,8.77605261830143,7.82413064067406,8.34184259341877,323106.31252218,0.0,1.0
2009-02-02,10.0,10.6,9.5,10.6,248300,8.35019278620497,8.85120435337727,7.93268314689473,8.85120435337727,297358.404000213,0.0,1.0
2009-02-03,10.5,10.64,9.85,9.89,208900,8.76770242551522,8.88460512452209,8.2249398944119,8.25834066555672,250173.864662281,0.0,1.0
2009-02-04,10.41,10.96,10.25,10.63,167500,8.69255069043938,9.15181129368065,8.5589476058601,8.87625493173589,200594.171043236,0.0,1.0
2009-02-05,10.69,10.8,10.19,10.39,122000,8.92635608845312,9.01820820910137,8.50884644914287,8.67585030486697,146104.41114791,0.0,1.0
2009-02-06,11.45,11.5,10.65,10.87,111100,9.5609707402047,9.60272170413572,8.8929553173083,9.07665955860481,133050.820315842,0.0,1.0
2009-02-09,10.67,11.66,10.4,11.54,181200,8.90965570288071,9.736324788715,8.68420049765317,9.63612247528054,217000.977868862,0.0,1.0
2009-02-10,10.1,11.03,10.0,10.88,124000,8.43369471406703,9.21026264318409,8.35019278620497,9.08500975139101,148499.565429023,0.0,1.0
2009-02-11,10.2,10.5,9.81,10.01,71100,8.51719664192907,8.76770242551522,8.19153912326708,8.35854297899118,85147.7346935768,0.0,1.0
2009-02-12,9.93,10.9,9.55,10.9,86700,8.29174143670154,9.10171013696342,7.97443411082575,9.10171013696342,103829.93808626,0.0,1.0
2009-02-13,9.97,10.65,9.66,9.8,101700,8.32514220784636,8.8929553173083,8.06628623147401,8.18318893048088,121793.59519461,0.0,1.0
2009-02-17,9.0,9.85,9.0,9.79,146500,7.51517350758448,8.2249398944119,7.51517350758448,8.17483873769467,175445.051091547,0.0,1.0
2009-02-18,8.35,9.48,8.1,9.01,234900,6.97241097648115,7.91598276132232,6.76365615682603,7.52352370037068,281310.870316754,0.0,1.0
2009-02-19,7.85,8.66,7.76,8.5,229500,6.55490133717091,7.23126695285351,6.47974960209506,7.09766386827423,274843.953757748,0.0,1.0
2009-02-20,7.63,8.1,7.49,7.89,371500,6.3711970958744,6.76365615682603,6.25429439686753,6.58830210831572,444899.90771679,0.0,1.0
2009-02-23,7.41,7.89,7.16,7.7,403800,6.18749285457789,6.58830210831572,5.97873803492276,6.42964844537783,483581.649356769,0.0,1.0
2009-02-24,7.86,8.05,7.31,7.49,233200,6.56325152995711,6.72190519289501,6.10399092671584,6.25429439686753,279274.989177807,0.0,1.0
2009-02-25,7.75,7.96,7.51,7.8,196600,6.47139940930886,6.64675345781916,6.27099478243994,6.51315037323988,235443.665833434,0.0,1.0
2009-02-26,8.12,8.37,7.8,7.99,156700,6.78035654239844,6.98911136205356,6.51315037323988,6.67180403617778,187660.337925225,0.0,1.0
2009-02-27,8.2,8.61,7.95,8.37,224000,6.84715808468808,7.18951598892248,6.63840326503296,6.98911136205356,268257.279484686,0.0,1.0
2009-03-02,8.01,8.39,7.26,8.08,288800,6.68850442175019,7.00581174762597,6.06223996278481,6.74695577125362,345860.278192756,0.0,1.0
2009-03-03,8.27,8.65,7.8,7.99,244200,6.90560943419151,7.2229167600673,6.51315037323988,6.67180403617778,292448.337723931,0.0,1.0
2009-03-04,8.59,8.78,8.41,8.63,149900,7.17281560335007,7.33146926628797,7.02251213319838,7.20621637449489,179516.81336944,0.0,1.0
2009-03-05,7.8,8.5,7.8,8.31,97400,6.51315037323988,7.09766386827423,6.51315037323988,6.93901020533634,116644.013490216,0.0,1.0
2009-03-06,7.61,7.98,7.5,7.69,208100,6.35449671030199,6.66345384339157,6.26264458965373,6.42129825259163,249215.802949836,0.0,1.0
2009-03-09,7.75,7.96,7.41,7.42,138400,6.47139940930886,6.64675345781916,6.18749285457789,6.19584304736409,165744.676253038,0.0,1.0
2009-03-10,8.47,8.57,7.94,7.94,211000,7.07261328991561,7.15611521777766,6.63005307224675,6.63005307224675,252688.77665745,0.0,1.0
2009-03-11,8.58,8.94,8.43,8.69,132200,7.16446541056387,7.46507235086725,7.03921251877079,7.25631753121212,158319.697981587,0.0,1.0
2009-03-12,9.25,9.29,8.33,8.54,201900,7.7239283272396,7.75732909838442,6.95571059090874,7.13106463941905,241790.824678385,0.0,1.0
2009-03-13,9.56,10.06,9.07,10.06,162300,7.98278430361196,8.40029394292221,7.57362485708791,8.40029394292221,194366.769912342,0.0,1.0
2009-03-16,8.67,9.75,8.58,9.43,205000,7.23961714563971,8.14143796654985,7.16446541056387,7.87423179739129,245503.31381411,0.0,1.0
2009-03-17,9.5,9.5,8.27,8.78,102600,7.93268314689473,7.93268314689473,6.90560943419151,7.33146926628797,122871.414621111,0.0,1.0
2009-03-18,9.42,9.56,8.93,9.56,151900,7.86588160460509,7.98278430361196,7.45672215808104,7.98278430361196,181911.967650553,0.0,1.0
2009-03-19,9.33,9.69,9.0,9.44,164300,7.79072986952924,8.09133680983262,7.51517350758448,7.8825819901775,196761.924193455,0.0,1.0
2009-03-20,9.04,9.45,8.97,9.45,126700,7.5485742787293,7.8909321829637,7.49012292922586,7.8909321829637,151733.023708526,0.0,1.0
2009-03-23,9.86,9.86,9.27,9.4,156000,8.2332900871981,8.2332900871981,7.74062871281201,7.84918121903268,186822.033926835,0.0,1.0
2009-03-24,9.75,10.25,9.75,9.79,157400,8.14143796654985,8.5589476058601,8.14143796654985,8.17483873769467,188498.641923614,0.0,1.0
2009-03-25,10.04,10.58,9.5,10.09,198600,8.40029394292221,8.85210258128655,7.94848530455786,8.44212807610409,237365.979517898,0.02,1.0
2009-03-26,10.28,10.54,10.01,10.49,200900,8.60109778219525,8.81863527474104,8.37519346301308,8.77680114155916,240114.930942325,0.0,1.0
2009-03-27,9.63,10.44,9.56,10.01,243500,8.05725405083076,8.73496700837727,7.99868626437612,8.37519346301308,291030.292107796,0.0,1.0
2009-03-30,8.75,9.49,8.41,9.49,222200,7.32097330682961,7.94011847792149,7.0365012011928,7.94011847792149,265572.611525061,0.0,1.0
2009-03-31,8.97,9.4,8.65,8.77,150800,7.5050434928299,7.8648170381941,7.23730504046584,7.33770696010236,180235.59774068,0.0,1.0
2009-04-01,8.9,9.2,8.7,8.74,144000,7.44647570637526,7.69748050546656,7.27913917364773,7.31260648019324,172108.263094549,0.0,1.0
2009-04-02,9.36,9.64,9.1,9.29,332500,7.83134973164859,8.06562087746714,7.6138122391028,7.77278194519395,397402.760270399,0.0,1.0
2009-04-03,9.56,9.75,8.99,9.39,193500,7.99868626437612,8.15765597046728,7.52177714610265,7.85645021155772,231270.4785333,0.0,1.0
2009-04-06,10.16,10.28,9.31,9.31,189500,8.50069586255873,8.60109778219525,7.78951559846671,7.78951559846671,226489.69344734,0.0,1.0
2009-04-07,10.75,10.98,10.25,10.58,543300,8.99433863410495,9.18677564674162,8.57599730228612,8.85210258128655,649350.134300475,0.0,1.0
2009-04-08,11.25,11.25,10.68,10.75,230500,9.41267996592379,9.41267996592379,8.93577084765031,8.99433863410495,275492.740578427,0.0,1.0
2009-04-09,12.22,12.26,11.5,11.65,217000,10.2242621496523,10.2577294561978,9.6218506318332,9.74735303137886,259357.590913314,0.0,1.0
2009-04-13,12.11,12.21,11.26,12.19,145400,10.1322270566522,10.2158953230159,9.42104679256016,10.1991616697432,173781.537874634,0.0,1.0
2009-04-14,11.63,11.93,11.51,11.8,220800,9.7306193781061,9.9816241771974,9.63021745846958,9.87285543092451,263899.336744975,0.0,1.0
2009-04-15,11.79,11.9,11.35,11.9,88900,9.86448860428813,9.95652369728827,9.49634823228755,9.95652369728827,106252.948535454,0.0,1.0
2009-04-16,12.1,12.25,11.53,11.78,115200,10.1238602300158,10.2493626295615,9.64695111174233,9.85612177765175,137686.610475639,0.0,1.0
2009-04-17,11.87,12.11,11.62,12.11,95100,9.93142321737914,10.1322270566522,9.72225255146972,10.1322270566522,113663.165418692,0.0,1.0
2009-04-20,10.84,11.7,10.5,11.5,183300,9.06964007383234,9.78918716456074,8.78516796819553,9.6218506318332,219079.476564103,0.0,1.0
2009-04-21,11.43,11.6,10.5,11.0,91800,9.56328284537857,9.70551889819697,8.78516796819553,9.20350930001437,109719.017722775,0.0,1.0
2009-04-22,11.83,12.35,11.25,11.64,158700,9.89795591083364,10.3330308959252,9.41267996592379,9.73898620474248,189677.648285451,0.0,1.0
2009-04-23,11.83,12.0,11.53,11.92,125300,9.89795591083364,10.040191963652,9.64695111174233,9.97325735056103,149758.092817687,0.0,1.0
2009-04-24,12.98,12.98,11.93,11.97,213300,10.860140974017,10.860140974017,9.9816241771974,10.0150914837429,254935.364708799,0.0,1.0
2009-04-27,11.24,12.95,11.07,12.59,438200,9.40431313928741,10.8350404941078,9.26207708646901,10.5338347351983,523735.006166884,0.0,1.0
2009-04-28,11.4,11.81,10.86,11.02,215600,9.53818236546944,9.88122225756088,9.08637372710509,9.22024295328712,257684.316133227,0.0,1.0
2009-04-29,12.1,12.11,11.43,11.61,160100,10.1238602300158,10.1322270566522,9.56328284537857,9.71388572483335,191350.923065537,0.0,1.0
2009-04-30,12.5,12.95,12.02,12.02,164700,10.4585332954709,10.8350404941078,10.0569256169248,10.0569256169248,196848.82591439,0.0,1.0
2009-05-01,12.6,12.73,12.23,12.51,172100,10.5422015618346,10.6509703081075,10.2326289762887,10.4669001221072,205693.278323416,0.0,1.0
2009-05-04,13.68,13.7,12.75,12.75,231600,11.4458188385633,11.4625524918361,10.6677039613803,10.6677039613803,276807.456477067,0.0,1.0
2009-05-05,13.47,13.9,13.18,13.71,174200,11.2701154791994,11.6298890245636,11.0274775067445,11.4709193184725,208203.190493545,0.0,1.0
2009-05-06,13.32,13.97,13.12,13.97,156200,11.1446130796538,11.6884568110182,10.9772765469262,11.6884568110182,186689.657606725,0.0,1.0
2009-05-07,11.62,13.81,11.61,13.31,273600,9.72225255146972,11.5545875848362,9.71388572483335,11.1362462530174,327005.699879643,0.0,1.0
2009-05-08,14.5,14.88,12.77,13.59,784800,12.1318986227462,12.4498380349285,10.684437614653,11.3705173988359,937990.033865292,0.0,1.0
2009-05-11,14.92,14.97,13.11,14.59,291200,12.483305341474,12.5251394746559,10.9689097202899,12.2072000624736,348041.154257866,0.0,1.0
2009-05-12,15.31,15.45,14.55,14.99,340600,12.8096115802927,12.926747153202,12.1737327559281,12.5418731279287,407083.850069468,0.0,1.0
2009-05-13,13.8,15.33,13.7,15.3,261700,11.5462207581998,12.8263452335655,11.4625524918361,12.8012447536564,312782.864248914,0.0,1.0
2009-05-14,14.37,14.65,12.8,13.16,237000,12.0231298764733,12.2574010222919,10.7095380945622,11.0107438534717,283261.516343112,0.0,1.0
2009-05-15,14.25,14.75,14.11,14.75,129400,11.9227279568368,12.3410692886556,11.8055923839275,12.3410692886556,154658.397530796,0.0,1.0
2009-05-18,14.84,14.85,14.23,14.23,150900,12.416370728383,12.4247375550194,11.905994303564,11.905994303564,180355.11736783,0.0,1.0
2009-05-19,15.13,15.29,14.2,14.83,265300,12.6590087008379,12.79287792702,11.8808938236549,12.4080039017466,317085.570826278,0.0,1.0
2009-05-20,14.79,15.69,14.75,15.06,163500,12.3745365952011,13.127550992475,12.3410692886556,12.6004409143833,195414.590388603,0.0,1.0
2009-05-21,14.11,14.8,13.75,14.79,148600,11.8055923839275,12.3829034218375,11.504386625018,12.3745365952011,177606.165943403,0.0,1.0
2009-05-22,14.32,14.65,14.1,14.36,103200,11.9812957432914,12.2574010222919,11.7972255572911,12.0147630498369,123344.25521776,0.0,1.0
2009-05-26,14.99,15.25,14.38,14.49,175400,12.5418731279287,12.7594106204745,12.0314967031097,12.1235317961098,209637.426019332,0.0,1.0
2009-05-27,15.2,16.12,15.2,15.45,279600,12.7175764872926,13.4873245378392,12.7175764872926,12.926747153202,334176.877508582,0.0,1.0
2009-05-28,15.22,15.73,15.01,15.7,223900,12.7343101405653,13.1610182990205,12.5586067812014,13.1359178191114,267604.445186594,0.0,1.0
2009-05-29,14.0,15.81,13.01,15.24,862300,11.7135572909274,13.2279529121116,10.8852414539261,12.7510437938381,1030617.74490576,0.0,1.0
2009-06-01,13.17,14.35,12.6,14.12,535100,11.0191106801081,12.0063962232006,10.5422015618346,11.8139592105639,639549.524874258,0.0,1.0
2009-06-02,12.72,13.2,12.5,12.63,356600,10.6426034814712,11.0442111600172,10.4585332954709,10.5673020417438,426206.990413305,0.0,1.0
2009-06-03,13.02,13.11,12.2,12.51,274400,10.8936082805625,10.9689097202899,10.2075284963796,10.4669001221072,327961.856896834,0.0,1.0
2009-06-04,13.66,13.75,13.06,13.16,222100,11.4290851852906,11.504386625018,10.927075587108,11.0107438534717,265453.091897911,0.0,1.0
2009-06-05,13.7,13.87,12.93,13.51,225900,11.4625524918361,11.6047885446545,10.8183068408351,11.3035827857449,269994.837729573,0.0,1.0
2009-06-08,13.53,13.84,13.19,13.68,154400,11.3203164390177,11.5796880647454,11.0358443333809,11.4458188385633,184538.304318044,0.0,1.0
2009-06-09,13.57,13.8,13.39,13.54,115000,11.3537837455632,11.5462207581998,11.2031808661084,11.328683265654,137447.571221341,0.0,1.0
2009-06-10,13.9,13.98,13.5,13.8,150600,11.6466226778364,11.7136535997232,11.3114680684022,11.5628340254778,179737.94274143,0.02,1.0
2009-06-11,13.7,14.05,13.66,13.92,136100,11.4790453731193,11.7723056563742,11.4455299121759,11.6633804083081,162432.496727149,0.0,1.0
2009-06-12,14.04,14.05,13.32,13.32,130100,11.7639267911383,11.7723056563742,11.1606484941569,11.1606484941569,155271.622514344,0.0,1.0
2009-06-15,13.55,13.92,13.15,13.92,146600,11.3533623945815,11.6633804083081,11.0182077851474,11.6633804083081,174964.02659956,0.0,1.0
2009-06-16,13.19,13.88,13.08,13.21,106600,11.0517232460908,11.6298649473647,10.9595557284964,11.0684809765625,127224.865180853,0.0,1.0
2009-06-17,13.53,13.81,13.0,13.01,126000,11.3366046641098,11.5712128907137,10.8925248066095,10.9009036718454,150378.358468926,0.0,1.0
2009-06-18,13.3,13.72,13.13,13.46,75600,11.1438907636852,11.495803103591,11.0014500546756,11.2779526074588,90227.0150813553,0.0,1.0
2009-06-19,13.88,13.88,13.4,13.53,118800,11.6298649473647,11.6298649473647,11.2276794160437,11.3366046641098,141785.309413558,0.0,1.0
2009-06-22,13.0,13.74,13.0,13.69,147000,10.8925248066095,11.5125608340627,10.8925248066095,11.4706665078834,175441.418213748,0.0,1.0
2009-06-23,13.01,13.46,13.0,13.01,93700,10.9009036718454,11.2779526074588,10.8925248066095,10.9009036718454,111828.98562332,0.0,1.0
2009-06-24,14.04,14.7,13.49,13.49,275000,11.7639267911383,12.3169318967046,11.3030892031664,11.3030892031664,328206.734753609,0.0,1.0
2009-06-25,14.15,14.31,13.72,14.03,143300,11.8560943087327,11.9901561525064,11.495803103591,11.7555479259025,171025.545782517,0.0,1.0
2009-06-26,14.8,14.8,14.01,14.01,331200,12.4007205490632,12.4007205490632,11.7387901954308,11.7387901954308,395280.256546891,0.0,1.0
2009-06-29,13.51,14.29,13.25,13.88,381300,11.3198469336381,11.9733984220346,11.1019964375059,11.6298649473647,455073.55622382,0.0,1.0
2009-06-30,13.3,13.77,13.3,13.48,195200,11.1438907636852,11.5376974297703,11.1438907636852,11.2947103379305,232967.107723288,0.0,1.0
2009-07-01,13.17,13.81,13.1,13.31,140900,11.0349655156191,11.5712128907137,10.9763134589681,11.152269628921,168161.196097394,0.0,1.0
2009-07-02,13.0,13.09,12.51,12.78,191400,10.8925248066095,10.9679345937322,10.4819604100527,10.7081897714208,228431.887388512,0.0,1.0
2009-07-06,12.19,12.75,12.04,12.63,129700,10.2138367225054,10.6830531757132,10.0881537439676,10.582506792883,154794.230900157,0.0,1.0
2009-07-07,11.62,12.4,11.5,12.14,168500,9.73624140406177,10.3897928924583,9.63569502123152,10.1719423963261,201101.217476302,0.0,1.0
2009-07-08,10.97,11.61,10.68,11.51,231700,9.19161516373129,9.72786253882591,8.94862807189154,9.64407388646738,276529.092517858,0.0,1.0
2009-07-09,10.96,11.39,10.9,11.03,111300,9.18323629849544,9.54352750363714,9.13296310708031,9.24188835514641,132834.216647551,0.0,1.0
2009-07-10,11.02,11.25,10.52,10.83,153600,9.23350948991056,9.42622339033519,8.81456622811788,9.07431105042934,183318.379847834,0.0,1.0
2009-07-13,11.37,11.37,10.58,10.72,98400,9.52676977316543,9.52676977316543,8.864839419533,8.98214353283495,117438.337090018,0.0,1.0
2009-07-14,11.95,11.95,11.37,11.37,90600,10.0127439568449,10.0127439568449,9.52676977316543,9.52676977316543,108129.200613371,0.0,1.0
2009-07-15,12.16,12.46,11.93,11.96,140400,10.1887001267979,10.4400660838735,9.99598622637322,10.0211228220808,167564.45657966,0.0,1.0
2009-07-16,12.41,12.46,11.86,12.39,77500,10.3981717576942,10.4400660838735,9.93733416972225,10.3814140272225,92494.6252487441,0.0,1.0
2009-07-17,12.4,12.5,11.94,12.37,88000,10.3897928924583,10.4735815448169,10.0043650916091,10.3646562967508,105026.155121155,0.0,1.0
2009-07-20,12.6,12.99,12.3,12.36,98500,10.5573701971754,10.8841459413737,10.3060042400998,10.3562774315149,117557.684993565,0.0,1.0
2009-07-21,12.43,13.0,12.2,12.97,58000,10.4149294881659,10.8925248066095,10.2222155877413,10.867388210902,69221.7840571247,0.0,1.0
2009-07-22,12.26,12.4,12.15,12.19,60600,10.2724887791564,10.3897928924583,10.180321261562,10.2138367225054,72324.8295493405,0.0,1.0
2009-07-23,12.84,12.93,12.22,12.29,110400,10.7584629628359,10.8338727499586,10.238973318213,10.2976253748639,131760.08551563,0.0,1.0
2009-07-24,12.99,13.0,12.6,12.96,67300,10.8841459413737,10.8925248066095,10.5573701971754,10.8590093456661,80321.139086974,0.0,1.0
2009-07-27,13.04,13.07,12.72,13.07,93200,10.926040267553,10.9511768632605,10.6579165800057,10.9511768632605,111232.246105586,0.0,1.0
2009-07-28,13.08,13.08,12.8,12.82,68600,10.9595557284964,10.9595557284964,10.7249475018925,10.7417052323642,81872.6618330818,0.0,1.0
2009-07-29,12.97,13.2,12.55,12.69,107700,10.867388210902,11.0601021113266,10.5154758709961,10.6327799842981,128537.692119868,0.0,1.0
2009-07-30,13.3,13.75,13.02,13.27,173600,11.1438907636852,11.5209396992986,10.9092825370813,11.1187541679776,207187.960557186,0.0,1.0
2009-07-31,13.68,14.43,13.68,13.95,266000,11.4622876426476,12.0907025353366,11.4622876426476,11.6885170040156,317465.423434399,0.0,1.0
2009-08-03,13.98,14.33,13.85,14.11,148500,11.7136535997232,12.0069138829781,11.6047283516571,11.8225788477893,177231.636766948,0.0,1.0
2009-08-04,13.81,14.09,13.75,13.97,93700,11.5712128907137,11.8058211173176,11.5209396992986,11.7052747344873,111828.98562332,0.0,1.0
2009-08-05,13.61,14.0,13.39,13.9,89000,11.4036355859966,11.7304113301949,11.2193005508078,11.6466226778364,106219.634156622,0.0,1.0
2009-08-06,13.15,13.85,12.92,13.54,80200,11.0182077851474,11.6047283516571,10.8254938847227,11.3449835293456,95717.0186445065,0.0,1.0
2009-08-07,13.77,14.0,13.05,13.05,123100,11.5376974297703,11.7304113301949,10.9344191327888,10.9344191327888,146917.269266069,0.0,1.0
2009-08-10,13.88,14.19,13.24,13.41,94500,11.6298649473647,11.8896097696761,11.09361757227,11.2360582812795,112783.768851694,0.0,1.0
2009-08-11,13.19,14.1,13.19,13.99,72300,11.0517232460908,11.8141999825534,11.0517232460908,11.722032464959,86288.5342643121,0.0,1.0
2009-08-12,13.36,13.65,13.0,13.22,98700,11.1941639551003,11.43715104694,10.8925248066095,11.0768598417983,117796.380800658,0.0,1.0
2009-08-13,13.45,13.8,13.22,13.62,70900,11.269573742223,11.5628340254778,11.0768598417983,11.4120144512325,84617.6636146572,0.0,1.0
2009-08-14,13.09,13.53,13.03,13.45,64000,10.9679345937322,11.3366046641098,10.9176614023171,11.269573742223,76382.6582699309,0.0,1.0
2009-08-17,12.67,12.98,12.15,12.79,78400,10.6160222538264,10.8757670761378,10.180321261562,10.7165686366566,93568.7563806649,0.0,1.0
2009-08-18,12.8,13.19,12.7,12.73,60000,10.7249475018925,11.0517232460908,10.6411588495339,10.6662954452415,71608.7421280599,0.0,1.0
2009-08-19,13.47,13.66,12.7,12.7,99700,11.2863314726947,11.4455299121759,10.6411588495339,10.6411588495339,118989.859836126,0.0,1.0
2009-08-20,13.29,13.61,13.04,13.61,81200,11.1355118984493,11.4036355859966,10.926040267553,11.4036355859966,96910.4976799746,0.0,1.0
2009-08-21,14.08,14.08,13.35,13.41,133900,11.7974422520817,11.7974422520817,11.1857850898644,11.2360582812795,159806.842849121,0.0,1.0
2009-08-24,14.06,14.59,13.71,13.98,134700,11.78068452161,12.2247643791103,11.4874242383551,11.7136535997232,160761.626077495,0.0,1.0
2009-08-25,14.3,14.65,14.15,14.46,94200,11.9817772872705,12.2750375705254,11.8560943087327,12.1158391310442,112425.725141054,0.0,1.0
2009-08-26,14.34,14.59,14.19,14.33,80300,12.0152927482139,12.2247643791103,11.8896097696761,12.0069138829781,95836.3665480538,0.0,1.0
2009-08-27,14.39,14.51,13.9,14.34,83000,12.0571870743932,12.1577334572234,11.6466226778364,12.0152927482139,99058.7599438162,0.0,1.0
2009-08-28,14.11,14.56,14.11,14.29,64700,11.8225788477893,12.1996277834027,11.8225788477893,11.9733984220346,77218.093594758,0.0,1.0
2009-08-31,13.62,14.18,13.49,14.0,108800,11.4120144512325,11.8812309044403,11.3030892031664,11.7304113301949,129850.519058882,0.0,1.0
2009-09-01,13.25,13.87,12.95,13.36,98800,11.1019964375059,11.6214860821288,10.8506304804303,11.1941639551003,117915.728704205,0.0,1.0
2009-09-02,12.92,13.4,12.74,13.0,95800,10.8422516151944,11.2450597247373,10.6911985741159,10.9093863001182,114158.575536601,0.02,1.0
2009-09-03,12.97,13.05,12.7,13.05,71600,10.8842107932718,10.9513454781956,10.657631231654,10.9513454781956,85321.023052407,0.0,1.0
2009-09-04,12.93,13.2,12.69,13.2,70300,10.8506434508099,11.0772230124277,10.6492393960385,11.0772230124277,83771.8983321817,0.0,1.0
2009-09-08,13.09,13.15,12.75,13.06,134600,10.9849128206575,11.0352638343504,10.6995904097313,10.9597373138111,160393.990263324,0.0,1.0
2009-09-09,14.05,14.1,13.0,13.29,161200,11.7905290397432,11.8324882178205,10.9093863001182,11.152749532967,192091.465307932,0.0,1.0
2009-09-10,14.5,14.52,13.9,14.25,109700,12.1681616424396,12.1849453136705,11.664651505511,11.9583657520527,130722.293699009,0.0,1.0
2009-09-11,14.1,14.9,14.0,14.9,119600,11.8324882178205,12.5038350670586,11.7485698616658,12.5038350670586,142519.474260725,0.0,1.0
2009-09-14,14.24,14.24,13.65,13.91,48900,11.9499739164372,11.9499739164372,11.4548556151241,11.6730433411265,58270.9221684735,0.0,1.0
2009-09-15,14.22,14.31,14.06,14.16,73300,11.9331902452063,12.0087167657455,11.7989208753586,11.8828392315134,87346.8015327012,0.0,1.0
2009-09-16,14.68,14.9,14.36,14.51,128400,12.3192146835181,12.5038350670586,12.0506759438229,12.176553478055,153005.85698225,0.0,1.0
2009-09-17,14.71,14.88,14.65,14.71,86900,12.3443901903646,12.4870513958276,12.2940391766717,12.3443901903646,103553.029375058,0.0,1.0
2009-09-18,14.73,14.9,14.46,14.46,93300,12.3611738615955,12.5038350670586,12.1345942999777,12.1345942999777,111179.489536167,0.0,1.0
2009-09-21,14.28,14.7,14.24,14.64,90900,11.9835412588991,12.3359983547491,11.9499739164372,12.2856473410562,108319.566975751,0.0,1.0
2009-09-22,14.18,14.44,14.18,14.32,66400,11.8996229027443,12.1178106287467,11.8996229027443,12.017108601361,79124.5241715062,0.0,1.0
2009-09-23,14.11,14.5,14.03,14.5,95200,11.840880053436,12.1681616424396,11.7737453685122,12.1681616424396,113443.594896497,0.0,1.0
2009-09-24,14.12,14.52,13.8,14.13,74500,11.8492718890515,12.1849453136705,11.5807331493563,11.857663724667,88776.7628129094,0.0,1.0
2009-09-25,13.98,14.11,13.9,14.11,47500,11.7317861904348,11.840880053436,11.664651505511,11.840880053436,56602.634008231,0.0,1.0
2009-09-28,14.46,14.5,13.9,14.05,56700,12.1345942999777,12.1681616424396,11.664651505511,11.7905290397432,67565.6704898248,0.0,1.0
2009-09-29,14.8,14.88,14.22,14.44,88500,12.4199167109038,12.4870513958276,11.9331902452063,12.1178106287467,105459.644415336,0.0,1.0
2009-09-30,15.55,15.67,14.98,15.0,266600,13.0493043820645,13.1500064094502,12.5709697519824,12.5877534232133,317689.731086197,0.0,1.0
2009-10-01,15.19,15.67,15.0,15.56,168400,12.7471982999074,13.1500064094502,12.5877534232133,13.05769621768,200671.23298918,0.0,1.0
2009-10-02,14.97,15.16,14.68,15.11,98100,12.5625779163669,12.722022793061,12.3192146835181,12.6800636149836,116899.334656999,0.0,1.0
2009-10-05,14.76,15.15,14.68,15.0,76300,12.3863493684419,12.7136309574455,12.3192146835181,12.5877534232133,90921.7047332216,0.0,1.0
2009-10-06,14.89,15.3,14.76,14.91,74000,12.4954432314431,12.8395084916776,12.3863493684419,12.5122269026741,88180.9456128229,0.0,1.0
2009-10-07,15.23,15.28,14.76,14.85,43800,12.7807656423693,12.8227248204467,12.3863493684419,12.4618758889812,52193.5867275896,0.0,1.0
2009-10-08,15.61,15.76,15.4,15.45,77700,13.0996553957574,13.2255329299895,12.9234268478324,12.9653860259097,92589.9928934636,0.0,1.0
2009-10-09,16.0,16.0,15.53,15.64,67000,13.4269369847609,13.4269369847609,13.0325207108336,13.1248309026038,79839.5048116098,0.0,1.0
2009-10-12,16.41,16.82,16.05,16.31,129800,13.7710022449954,14.1150675052299,13.4688961628383,13.6870838888406,154674.145142492,0.0,1.0
2009-10-13,16.52,17.2,16.01,16.41,199500,13.8633124367656,14.433957258618,13.4353288203764,13.7710022449954,237731.06283457,0.0,1.0
2009-10-14,16.43,16.8,16.4,16.7,108000,13.7877859162264,14.0982838339989,13.7626104093799,14.0143654778442,128696.515218714,0.0,1.0
2009-10-15,16.28,16.42,16.1,16.4,51900,13.6619083819942,13.7793940806109,13.5108553409157,13.7626104093799,61845.8253689934,0.0,1.0
2009-10-16,17.71,17.9,16.2,16.2,229000,14.8619408750072,15.0213857517013,13.5947736970704,13.5947736970704,272884.277639682,0.0,1.0
2009-10-19,17.47,18.27,17.25,17.75,154700,14.6605368202358,15.3318836694739,14.4759164366953,14.8955082174691,184345.841706807,0.0,1.0
2009-10-20,16.87,17.5,16.31,17.41,128300,14.1570266833073,14.6857123270822,13.6870838888406,14.610185806543,152886.693542232,0.0,1.0
2009-10-21,16.62,17.24,16.51,16.9,89600,13.9472307929204,14.4675246010799,13.8549206011502,14.1822021901537,106770.442255526,0.0,1.0
2009-10-22,16.55,16.87,16.12,16.8,89000,13.8884879436121,14.1570266833073,13.5276390121466,14.0982838339989,106055.461615422,0.0,1.0
2009-10-23,16.03,16.81,15.87,16.81,117100,13.4521124916073,14.1066756696144,13.3178431217597,14.1066756696144,139540.388260292,0.0,1.0
2009-10-26,15.32,16.59,14.84,16.0,193800,12.8562921629086,13.922055286074,12.4534840533657,13.4269369847609,230938.746753581,0.0,1.0
2009-10-27,15.14,15.38,14.81,15.09,90700,12.70523912183,12.9066431766014,12.4283085465193,12.6632799437526,108081.240095717,0.0,1.0
2009-10-28,13.95,15.28,13.65,15.2,227700,11.7066106835884,12.8227248204467,11.4548556151241,12.7555901355229,271335.152919456,0.0,1.0
2009-10-29,14.65,14.79,14.03,14.03,83200,12.2940391766717,12.4115248752884,11.7737453685122,11.7737453685122,99143.982094417,0.0,1.0
2009-10-30,14.17,15.0,13.31,14.99,250300,11.8912310671289,12.5877534232133,11.169533204198,12.5793615875979,298266.090363372,0.0,1.0
2009-11-02,14.84,14.9,14.25,14.45,325600,12.4534840533657,12.5038350670586,11.9583657520527,12.1262024643622,387996.160696421,0.0,1.0
2009-11-03,15.37,15.39,14.66,14.8,128600,12.8982513409859,12.9150350122169,12.3024310122872,12.4199167109038,153244.183862284,0.0,1.0
2009-11-04,16.07,16.55,15.67,15.68,196300,13.4856798340692,13.8884879436121,13.1500064094502,13.1583982450657,233917.832754016,0.0,1.0
2009-11-05,16.29,16.54,16.15,16.42,117200,13.6703002176097,13.8800961079966,13.552814518993,13.7793940806109,139659.551700308,0.0,1.0
2009-11-06,16.7,16.7,15.97,16.3,125600,14.0143654778442,14.0143654778442,13.4017614779145,13.6786920532252,149669.280661764,0.0,1.0
2009-11-09,17.21,17.25,16.68,17.1,82500,14.4423490942334,14.4759164366953,13.9975818066132,14.3500389024632,98309.838014296,0.0,1.0
2009-11-10,16.92,17.02,16.39,16.95,75900,14.1989858613847,14.2829042175394,13.7542185737644,14.2241613682311,90445.0509731517,0.0,1.0
2009-11-11,16.92,17.2,16.68,17.02,48900,14.1989858613847,14.433957258618,13.9975818066132,14.2829042175394,58270.9221684733,0.0,1.0
2009-11-12,16.41,17.29,16.4,16.85,86000,13.7710022449954,14.5094837791572,13.7626104093799,14.1402430120763,102480.558414902,0.0,1.0
2009-11-13,16.78,17.05,16.38,16.45,72000,14.081500162768,14.3080797243858,13.745826738149,13.8045695874573,85797.6768124762,0.0,1.0
2009-11-16,18.56,18.7,16.94,17.01,266200,15.5752469023226,15.6927326009393,14.2157695326156,14.2745123819239,317213.077326128,0.0,1.0
2009-11-17,18.86,19.47,18.01,18.5,147700,15.8270019707869,16.3389039433309,15.1136959434715,15.5248958886298,176004.400905594,0.0,1.0
2009-11-18,20.01,20.34,18.86,18.88,319100,16.7920630665666,17.0689936418773,15.8270019707869,15.8437856420179,380250.537095294,0.0,1.0
2009-11-19,18.99,19.93,18.41,19.93,129000,15.9360958337881,16.7249283816428,15.4493693680905,16.7249283816428,153720.837622353,0.0,1.0
2009-11-20,18.86,19.05,18.31,18.59,99400,15.8270019707869,15.986446847481,15.3654510119358,15.6004224091691,118448.459377224,0.0,1.0
2009-11-23,19.61,20.6,18.92,18.92,188900,16.4563896419476,17.2871813678797,15.8773529844798,15.8773529844798,225099.738192733,0.0,1.0
2009-11-24,19.83,19.83,19.2,19.73,82500,16.641010025488,16.641010025488,16.1123243817131,16.5570916693333,98309.8380142959,0.0,1.0
2009-11-25,19.63,20.0,19.5,20.0,57600,16.4731733131785,16.7836712309511,16.3640794501773,16.7836712309511,68638.1414499811,0.0,1.0
2009-11-27,18.78,19.21,18.53,19.13,46700,15.7766509570941,16.1378841792213,15.5666316419038,16.0706779983605,55590.1250769345,0.02,1.0
2009-11-30,18.54,18.79,18.07,18.79,116000,15.5750324145114,15.7850517297017,15.1801961019537,15.7850517297017,138082.537664334,0.0,1.0
2009-12-01,19.24,19.44,18.44,18.69,95000,16.1630864970442,16.3311019491964,15.4910246884353,15.7010440036256,113084.836880274,0.0,1.0
2009-12-02,19.38,20.17,19.26,19.26,116200,16.2806973135507,16.944358349552,16.1798880422594,16.1798880422594,138320.611005135,0.0,1.0
2009-12-03,18.79,19.75,18.69,19.5,48000,15.7850517297017,16.5915259000324,15.7010440036256,16.3815065848421,57137.6017921383,0.0,1.0
2009-12-04,18.87,19.65,18.71,19.15,88300,15.8522579105626,16.5075181739562,15.7178455488408,16.0874795435757,105109.379963454,0.0,1.0
2009-12-07,18.76,19.27,18.56,18.56,53400,15.7598494118788,16.188288814867,15.5918339597266,15.5918339597266,63565.5819937542,0.0,1.0
2009-12-08,18.66,19.25,18.41,18.55,59200,15.6758416858027,16.1714872696518,15.4658223706124,15.583433187119,70469.7088769708,0.0,1.0
2009-12-09,18.2,18.64,17.75,18.55,81700,15.2894061458526,15.6590401405875,14.9113713785101,15.583433187119,97252.9597170356,0.0,1.0
2009-12-10,18.12,18.38,17.87,18.15,70500,15.2221999649917,15.4406200527896,15.0121806498014,15.2474022828145,83920.8526322034,0.0,1.0
2009-12-11,19.01,19.1,18.28,18.28,83600,15.9698687270691,16.0454756805376,15.3566123267135,15.3566123267135,99514.6564546412,0.0,1.0
2009-12-14,19.78,19.9,18.9,18.96,103200,16.6167282178552,16.7175374891465,15.8774602283854,15.9278648640311,122845.843853098,0.0,1.0
2009-12-15,19.48,20.47,19.48,19.77,133600,16.3647050396269,17.1963815277804,16.3647050396269,16.6083274452476,159032.991654785,0.0,1.0
2009-12-16,20.96,21.5,19.75,19.88,214500,17.6080193855533,18.0616611063643,16.5915259000324,16.7007359439313,255333.658008619,0.0,1.0
2009-12-17,20.75,21.15,20.63,20.86,60500,17.4316031607935,17.7676340650979,17.3307938895022,17.5240116594772,72017.1855921744,0.0,1.0
2009-12-18,21.55,21.55,20.25,20.25,178400,18.1036649694024,18.1036649694024,17.0115645304129,17.0115645304129,212361.419994114,0.0,1.0
2009-12-21,21.08,21.5,19.01,21.47,98000,17.7088286568447,18.0616611063643,15.9698687270691,18.0364587885415,116655.936992282,0.0,1.0
2009-12-22,20.65,21.1,20.52,21.06,65900,17.3475954347174,17.7256302020599,17.2383853908184,17.6920271116294,78445.1657937899,0.0,1.0
2009-12-23,20.91,21.1,20.7,20.83,44800,17.5660155225153,17.7256302020599,17.3895992977554,17.4988093416544,53328.4283393291,0.0,1.0
2009-12-24,21.05,21.14,20.81,21.03,15700,17.6836263390218,17.7592332924903,17.4820077964392,17.6668247938066,18688.7572528453,0.0,1.0
2009-12-28,20.88,21.84,20.42,21.54,47400,17.5408132046924,18.3472873750231,17.1543776647423,18.0952641967948,56423.3817697368,0.0,1.0
2009-12-29,20.93,20.99,20.66,20.88,30700,17.5828170677305,17.6332217033762,17.355996207325,17.5408132046924,36544.2578128885,0.0,1.0
2009-12-30,21.0,21.11,20.66,20.93,42600,17.6416224759838,17.7340309746675,17.355996207325,17.5828170677305,50709.6215905228,0.0,1.0
2009-12-31,20.7,21.15,20.63,21.03,48500,17.3895992977554,17.7676340650979,17.3307938895022,17.6668247938066,57732.78514414,0.0,1.0
2010-01-04,21.3,21.3,20.8,21.0,82300,17.8936456542121,17.8936456542121,17.4736070238315,17.6416224759838,97967.1797394374,0.0,1.0
2010-01-05,20.84,21.58,20.84,21.3,65900,17.507210114262,18.1288672872252,17.507210114262,17.8936456542121,78445.16579379,0.0,1.0
2010-01-06,21.0,21.06,20.7,21.0,88900,17.6416224759838,17.6920271116294,17.3895992977554,17.6416224759838,105823.599985856,0.0,1.0
2010-01-07,20.39,21.04,20.35,20.99,56100,17.1291753469195,17.6752255664142,17.095572256489,17.6332217033762,66779.5720945617,0.0,1.0
2010-01-08,20.52,20.95,20.1,20.42,161900,17.2383853908184,17.5996186129457,16.8855529412988,17.1543776647423,192720.369378067,0.0,1.0
2010-01-11,20.21,20.6,20.06,20.06,82700,16.9779614399825,17.3055915716793,16.8519498508683,16.8519498508683,98443.3264210384,0.0,1.0
2010-01-12,19.72,20.17,19.27,20.09,91994,16.5663235822095,16.944358349552,16.188288814867,16.8771521686911,109506.594568041,0.0,1.0
2010-01-13,19.97,20.1,19.321,19.86,68731,16.7763428973998,16.8855529412988,16.2311327551658,16.6839343987161,81815.0939328222,0.0,1.0
2010-01-14,20.02,20.25,19.98,20.25,27700,16.8183467604379,17.0115645304129,16.7847436700074,17.0115645304129,32973.1577008798,0.0,1.0
2010-01-15,19.65,20.35,19.61,20.2,47800,16.5075181739562,17.095572256489,16.4739150835258,16.9695606673749,56899.528451338,0.0,1.0
2010-01-19,20.12,20.4,19.5,19.65,77800,16.902354486514,17.1375761195271,16.3815065848421,16.5075181739562,92610.5295714243,0.0,1.0
2010-01-20,20.26,20.4,19.72,19.96,48900,17.0199653030205,17.1375761195271,16.5663235822095,16.7679421247922,58208.9318257412,0.0,1.0
2010-01-21,18.82,20.5,18.75,20.44,124500,15.8102540475245,17.2215838456032,15.7514486392712,17.1711792099575,148200.654648359,0.0,1.0
2010-01-22,17.99,18.82,17.75,18.82,131800,15.1129899210928,15.8102540475245,14.9113713785101,15.8102540475245,156890.33158758,0.0,1.0
2010-01-25,18.1,18.55,18.1,18.27,40700,15.2053984197765,15.583433187119,15.2053984197765,15.3482115541059,48447.9248529173,0.0,1.0
2010-01-26,17.27,18.0,17.18,17.95,72500,14.5081342933448,15.1213906937004,14.4325273398763,15.0793868306623,86301.5860402088,0.0,1.0
2010-01-27,17.8,17.85,17.18,17.33,52300,14.9533752415482,14.9953791045862,14.4325273398763,14.5585389289904,62256.1786193506,0.0,1.0
2010-01-28,17.8,17.88,17.31,17.8,73500,14.9533752415482,15.020581422409,14.5417373837752,14.9533752415482,87491.9527442117,0.0,1.0
2010-01-29,15.88,18.0,15.5,17.66,312900,13.3404269008868,15.1213906937004,13.0211975417975,14.8357644250416,372465.741682502,0.0,1.0
2010-02-01,15.78,16.29,15.48,16.24,201400,13.2564191748107,13.6848585777988,13.0043959965823,13.6428547147608,239739.85418618,0.0,1.0
2010-02-02,16.03,16.12,15.0,15.85,212500,13.4664384900009,13.5420454434695,12.601158911417,13.3152245830639,252952.924600614,0.0,1.0
2010-02-03,15.71,16.02,15.25,15.96,148400,13.1976137665574,13.4580377173933,12.8111782266073,13.4076330817477,176650.418874028,0.0,1.0
2010-02-04,15.16,16.05,15.12,15.51,111100,12.7355712731388,13.4832400352162,12.7019681827083,13.0295983144052,132249.74081472,0.0,1.0
2010-02-05,15.34,15.57,14.75,15.16,141200,12.8867851800758,13.0800029500508,12.3911395962267,12.7355712731388,168079.778605207,0.0,1.0
2010-02-08,15.13,15.55,15.08,15.4,56400,12.7103689553159,13.0632014048356,12.6683650922779,12.9371898157214,67136.6821057628,0.0,1.0
2010-02-09,15.22,15.63,15.14,15.3,86300,12.7859759087844,13.1304075856965,12.7187697279235,12.8531820896453,102728.646555449,0.0,1.0
2010-02-10,15.4,15.52,14.63,15.1,139100,12.9371898157214,13.0379990870128,12.2903303249354,12.6851666374931,165580.008526802,0.0,1.0
2010-02-11,15.68,15.73,15.06,15.31,53200,13.1724114487346,13.2144153117726,12.6515635470627,12.8615828622529,63327.5086529532,0.0,1.0
2010-02-12,16.34,16.55,15.5,15.65,123400,13.7268624408369,13.9032786655967,13.0211975417975,13.1472091309117,146891.251273956,0.0,1.0
2010-02-16,16.5,16.65,16.32,16.32,66600,13.8612748025587,13.9872863916728,13.7100608956217,13.7100608956217,79278.4224865919,0.0,1.0
2010-02-17,16.11,16.68,16.05,16.66,59500,13.5336446708618,14.0124887094957,13.4832400352162,13.9956871642805,70826.8188881718,0.0,1.0
2010-02-18,16.4,16.47,15.99,16.06,36200,13.7772670764826,13.8360724847358,13.4328353995705,13.4916408078238,43091.2746849043,0.0,1.0
2010-02-19,16.34,16.48,16.25,16.38,28900,13.7268624408369,13.8444732573435,13.6512554873684,13.7604655312673,34401.5977456833,0.0,1.0
2010-02-22,16.18,16.38,16.11,16.32,25100,13.5924500791151,13.7604655312673,13.5336446708618,13.7100608956217,29878.2042704724,0.0,1.0
2010-02-23,16.08,16.37,16.05,16.23,38000,13.508442353039,13.7520647586597,13.4832400352162,13.6344539421532,45233.9347521096,0.0,1.0
2010-02-24,16.07,16.29,15.94,16.05,36100,13.5000415804314,13.6848585777988,13.3908315365324,13.4832400352162,42972.2380145041,0.0,1.0
2010-02-25,16.32,16.35,15.54,15.72,84100,13.7100608956217,13.7352632134445,13.054800632228,13.206014539165,100109.839806642,0.0,1.0
2010-02-26,16.14,16.4,16.05,16.4,25300,13.5588469886847,13.7772670764826,13.4832400352162,13.7772670764826,30116.2776112729,0.0,1.0
2010-03-01,16.5,16.72,16.26,16.39,53400,13.8612748025587,14.0460917999261,13.659656259976,13.768866303875,63565.5819937539,0.0,1.0
2010-03-02,16.77,16.89,16.6,16.6,41100,14.0880956629642,14.1889049342555,13.9452825286348,13.9452825286348,48924.0715345185,0.0,1.0
2010-03-03,16.75,16.88,16.74,16.77,29800,14.071294117749,14.1805041616479,14.0628933451414,14.0880956629642,35472.9277792858,0.0,1.0
2010-03-04,16.78,16.87,16.62,16.76,30700,14.0964964355718,14.1721033890403,13.96208407385,14.0796948903566,36544.2578128885,0.0,1.0
2010-03-05,16.85,16.96,16.72,16.84,38800,14.1553018438251,14.2477103425088,14.0460917999261,14.1469010712175,46186.2281153118,0.0,1.0
2010-03-08,16.77,16.85,16.57,16.82,27900,14.0880956629642,14.1553018438251,13.920080210812,14.1300995260022,33211.2310416804,0.0,1.0
2010-03-09,16.88,17.26,16.73,16.77,102200,14.1805041616479,14.4997335207371,14.0544925725337,14.0880956629642,121655.477149095,0.0,1.0
2010-03-10,19.05,19.07,16.84,16.87,404400,16.0034718174996,16.0202733627148,14.1469010712175,14.1721033890403,481384.295098765,0.0,1.0
2010-03-11,19.51,19.74,18.96,19.25,216100,16.3899073574497,16.5831251274247,15.9278648640311,16.1714872696518,257238.244735023,0.0,1.0
2010-03-12,19.7,19.95,19.5,19.86,112000,16.5495220369943,16.7595413521846,16.3815065848421,16.6839343987161,133321.070848323,0.0,1.0
2010-03-15,19.1,19.82,18.75,19.82,86400,16.0454756805376,16.6503313082856,15.7514486392712,16.6503313082856,102847.683225849,0.0,1.0
2010-03-16,19.47,19.75,19.15,19.15,58500,16.3563042670192,16.5915259000324,16.0874795435757,16.0874795435757,69636.4521841689,0.0,1.0
2010-03-17,19.58,19.92,19.51,19.51,64600,16.448712765703,16.7343390343618,16.3899073574497,16.3899073574497,76897.6890785861,0.0,1.0
2010-03-18,19.45,19.75,19.17,19.53,41000,16.339502721804,16.5915259000324,16.1042810887909,16.4067089026649,48805.0348641183,0.0,1.0
2010-03-19,19.02,19.5,18.58,19.02,74000,15.9782694996767,16.3815065848421,15.6086355049418,15.9782694996767,88087.1360962136,0.0,1.0
2010-03-22,19.13,19.13,18.24,18.52,54300,16.0706779983605,16.0706779983605,15.323009236283,15.5582308692962,64636.9120273564,0.0,1.0
2010-03-23,19.49,19.82,19.4,19.56,70100,16.3731058122345,16.6503313082856,16.297498858766,16.4319112204877,83444.705950602,0.0,1.0
2010-03-24,18.66,19.5,18.5,19.5,71500,15.692643231018,16.3990644697133,15.5580868045998,16.3990644697133,85020.0938337046,0.02,1.0
2010-03-25,18.12,18.71,18.09,18.64,78700,15.2385152918567,15.7346921142736,15.2132859619033,15.6758236777157,93581.5578281476,0.0,1.0
2010-03-26,17.73,18.35,17.21,18.07,153200,14.9105340024624,15.4319401548328,14.4732256166034,15.196466408601,182168.928326204,0.0,1.0
2010-03-29,18.19,18.5,17.75,17.96,97000,15.2973837284146,15.5580868045998,14.9273535557647,15.1039588654385,115341.945480691,0.0,1.0
2010-03-30,18.41,18.77,18.25,18.36,40600,15.4823988147396,15.7851507741804,15.3478423883214,15.4403499314839,48277.1441908869,0.0,1.0
2010-03-31,17.99,18.49,17.98,18.4,47700,15.1291881953919,15.5496770279487,15.1207784187408,15.4739890380884,56719.698963185,0.0,1.0
2010-04-01,18.66,18.74,18.02,18.02,62400,15.692643231018,15.759921444227,15.1544175253453,15.1544175253453,74199.3546185059,0.0,1.0
2010-04-05,19.19,19.25,18.66,18.9,45400,16.1383613935281,16.1888200534349,15.692643231018,15.8944778706452,53984.786853849,0.0,1.0
2010-04-06,19.29,19.39,18.96,18.96,62900,16.2224591600395,16.3065569265508,15.944936530552,15.944936530552,74793.9007292311,0.0,1.0
2010-04-07,19.5,19.6,19.3,19.41,99000,16.3990644697133,16.4831622362246,16.2308689366906,16.3233764798531,117720.129923591,0.0,1.0
2010-04-08,19.36,19.42,19.0,19.23,38800,16.2813275965974,16.3317862565042,15.9785756371565,16.1720005001326,46136.7781922762,0.0,1.0
2010-04-09,19.3,19.47,19.2,19.36,60100,16.2308689366906,16.3738351397599,16.1467711701792,16.2813275965974,71464.4425091701,0.0,1.0
2010-04-12,19.43,19.5,19.28,19.5,60300,16.3401960331553,16.3990644697133,16.2140493833883,16.3990644697133,71702.2609534604,0.0,1.0
2010-04-13,19.31,19.43,19.26,19.43,50600,16.2392787133417,16.3401960331553,16.1972298300861,16.3401960331553,60168.0664053912,0.0,1.0
2010-04-14,19.3,19.35,19.11,19.31,64200,16.2308689366906,16.2729178199463,16.071083180319,16.2392787133417,76339.7206171168,0.0,1.0
2010-04-15,19.34,19.42,19.1,19.42,45000,16.2645080432951,16.3317862565042,16.0626734036679,16.3317862565042,53509.1499652689,0.0,1.0
2010-04-16,19.05,19.34,18.85,19.01,57200,16.0206245204122,16.2645080432951,15.8524289873895,15.9869854138077,68016.075066964,0.0,1.0
2010-04-19,18.64,19.0,18.1,19.0,51400,15.6758236777157,15.9785756371565,15.2216957385544,15.9785756371565,61119.3401825514,0.0,1.0
2010-04-20,18.65,18.75,18.23,18.62,38700,15.6842334543668,15.7683312208782,15.3310228350191,15.6590041244134,46017.8689701312,0.0,1.0
2010-04-21,18.6,18.77,18.0,18.77,23700,15.6421845711111,15.7851507741804,15.137597972043,15.7851507741804,28181.485648375,0.0,1.0
2010-04-22,18.83,18.9,18.13,18.35,27600,15.8356094340872,15.8944778706452,15.2469250685078,15.4319401548328,32818.9453120316,0.0,1.0
2010-04-23,19.2,19.28,18.75,18.94,42200,16.1467711701792,16.2140493833883,15.7683312208782,15.9281169772497,50179.6917452078,0.0,1.0
2010-04-26,19.06,19.29,18.95,19.2,51900,16.0290342970634,16.2224591600395,15.9365267539009,16.1467711701792,61713.8862932765,0.0,1.0
2010-04-27,18.51,18.87,18.45,18.8,43700,15.5664965812509,15.8692485406918,15.5160379213441,15.8103801041338,51963.3300773834,0.0,1.0
2010-04-28,18.42,18.75,18.32,18.51,34800,15.4908085913907,15.7683312208782,15.4067108248794,15.5664965812509,41380.4093064746,0.0,1.0
2010-04-29,18.8,18.8,18.48,18.49,33800,15.8103801041338,15.8103801041338,15.5412672512975,15.5496770279487,40191.3170850242,0.0,1.0
2010-04-30,17.85,18.79,17.8,18.71,76400,15.011451322276,15.8019703274827,14.9694024390203,15.7346921142736,90846.645718812,0.0,1.0
2010-05-03,18.09,18.3,17.95,18.0,24700,15.2132859619033,15.3898912715771,15.0955490887874,15.137597972043,29370.5778698252,0.0,1.0
2010-05-04,17.58,17.94,17.09,17.77,60800,14.7843873526954,15.0871393121362,14.3723082967898,14.9441731090669,72296.8070641853,0.0,1.0
2010-05-05,17.57,17.66,17.1,17.56,73100,14.7759775760442,14.8516655659044,14.3807180734409,14.7675677993931,86922.6413880258,0.0,1.0
2010-05-06,16.76,17.64,15.75,17.55,129200,14.0947856673023,14.8348460126022,13.2453982255377,14.759158022742,153630.715011394,0.0,1.0
2010-05-07,16.08,16.8,15.75,16.55,133000,13.5229208550251,14.1284247739068,13.2453982255377,13.9181803576285,158149.265452906,0.0,1.0
2010-05-10,17.58,17.63,16.75,16.92,70300,14.7843873526954,14.826436235951,14.0863758906512,14.2293420937205,83593.1831679642,0.0,1.0
2010-05-11,17.42,17.59,16.75,17.13,66400,14.6498309262772,14.7927971293465,14.0863758906512,14.4059474033943,78955.7235043078,0.0,1.0
2010-05-12,18.12,18.16,17.05,17.42,51900,15.2385152918567,15.2721543984612,14.3386691901852,14.6498309262772,61713.8862932765,0.0,1.0
2010-05-13,17.97,18.16,17.6,18.15,30000,15.1123686420896,15.2721543984612,14.8012069059976,15.2637446218101,35672.7666435126,0.0,1.0
2010-05-14,17.31,18.01,17.1,18.01,51800,14.5573233831147,15.1460077486942,14.3807180734409,15.1460077486942,61594.9770711317,0.0,1.0
2010-05-17,17.45,17.5,16.66,17.08,60300,14.6750602562306,14.7171091394863,14.0106879007909,14.3638985201386,71702.2609534603,0.0,1.0
2010-05-18,17.07,17.69,16.96,17.6,54000,14.3554887434875,14.8768948958579,14.262981200325,14.8012069059976,64210.9799583225,0.0,1.0
2010-05-19,16.23,16.85,15.75,16.55,64800,13.6490675047921,14.1704736571625,13.2453982255377,13.9181803576285,77053.1759499873,0.0,1.0
2010-05-20,15.25,16.14,15.19,15.78,92900,12.8249093929809,13.5733795149319,12.7744507330741,13.2706275554911,110466.667372744,0.0,1.0
2010-05-21,15.38,15.94,13.5,14.6,280600,12.9342364894457,13.4051839819092,11.3531984790323,12.2782739106571,333659.277338986,0.0,1.0
2010-05-24,16.21,16.47,15.4,15.44,96100,13.6322479514899,13.8509021444194,12.9510560427479,12.9846951493525,114271.762481385,0.0,1.0
2010-05-25,16.74,16.87,15.51,15.51,88400,14.077966114,14.1872932104648,13.0435635859104,13.0435635859104,105115.752376217,0.0,1.0
2010-05-26,16.24,16.98,16.11,16.9,108100,13.6574772814433,14.2798007536273,13.5481501849785,14.2125225404182,128540.86913879,0.0,1.0
2010-05-27,17.1,17.12,16.2,16.85,62100,14.3807180734409,14.3975376267432,13.6238381748387,14.1704736571625,73842.6269520709,0.0,1.0
2010-05-28,16.69,17.02,15.78,16.94,65100,14.0359172307444,14.3134398602318,13.2706275554911,14.2461616470227,77409.903616422,0.0,1.0
2010-06-01,16.0,16.6,15.88,16.2,103800,13.455642641816,13.9602292408841,13.3547253220024,13.6238381748387,123427.772586554,0.0,1.0
2010-06-02,16.53,16.53,15.81,16.06,51900,13.9181803576285,13.9181803576285,13.3119438266247,13.5224426221121,61639.3075787227,0.02,1.0
2010-06-03,16.44,16.7,16.2,16.65,51100,13.842400791253,14.0613195385599,13.6403219475851,14.0192197794624,60689.183377124,0.0,1.0
2010-06-04,15.27,16.2,15.25,16.2,64200,12.8572664283718,13.6403219475851,12.8404265247329,13.6403219475851,76247.4671783049,0.0,1.0
2010-06-07,14.53,15.47,14.5,15.27,146400,12.2341899937291,13.0256654647618,12.2089301382706,12.8572664283718,173872.728892582,0.0,1.0
2010-06-08,14.75,14.91,14.5,14.63,74800,12.419428933758,12.55414816287,12.2089301382706,12.318389511924,88836.6128494889,0.0,1.0
2010-06-09,14.58,15.5,14.4,14.91,56200,12.2762897528266,13.0509253202203,12.1247306200756,12.55414816287,66746.2251623163,0.0,1.0
2010-06-10,15.6,15.7,14.54,15.0,75400,13.1351248384152,13.2193243566102,12.2426099455486,12.6299277292454,89549.2060006883,0.0,1.0
2010-06-11,15.95,16.0,15.3,15.59,47200,13.4298231520976,13.4719229111951,12.8825262838303,13.1267048865957,56057.32789433,0.0,1.0
2010-06-14,15.2,16.37,15.15,16.04,78600,12.7983267656354,13.7834611285165,12.7562270065379,13.5056027184731,93349.702807083,0.0,1.0
2010-06-15,15.04,15.5,14.83,15.2,103100,12.6636075365234,13.0509253202203,12.486788548314,12.7983267656354,122447.256481047,0.0,1.0
2010-06-16,14.6,15.03,14.52,14.82,90000,12.2931296564655,12.6551875847039,12.2257700419096,12.4783685964945,106888.972679867,0.0,1.0
2010-06-17,14.57,14.73,14.35,14.64,123600,12.2678698010071,12.402589030119,12.0826308609781,12.3268094637435,146794.189147016,0.0,1.0
2010-06-18,14.65,15.34,14.61,14.68,129800,12.335229415563,12.9162060911083,12.301549608285,12.3604892710215,154157.651709408,0.0,1.0
2010-06-21,15.1,15.49,14.92,15.0,58800,12.7141272474404,13.0425053684008,12.5625681146895,12.6299277292454,69834.1288175126,0.0,1.0
2010-06-22,15.29,15.37,15.0,15.19,48300,12.8741063320108,12.9414659465668,12.6299277292454,12.7899068138159,57363.7486715284,0.0,1.0
2010-06-23,15.36,15.65,15.2,15.25,41700,12.9330459947473,13.1772245975127,12.7983267656354,12.8404265247329,49525.2240083381,0.0,1.0
2010-06-24,14.86,15.64,14.86,15.24,47400,12.5120484037725,13.1688046456932,12.5120484037725,12.8320065729134,56294.8589447294,0.0,1.0
2010-06-25,15.88,15.88,14.8,14.95,181100,13.3708834893612,13.3708834893612,12.4615286928555,12.5878279701479,215084.36613693,0.0,1.0
2010-06-28,15.43,15.79,15.3,15.72,71000,12.9919856574838,13.2951039229857,12.8825262838303,13.2361642602492,84323.5228918945,0.0,1.0
2010-06-29,14.7,15.42,14.53,15.42,82200,12.3773291746605,12.9835657056643,12.2341899937291,12.9835657056643,97625.261714278,0.0,1.0
2010-06-30,14.99,15.5,14.65,14.75,73800,12.6215077774259,13.0509253202203,12.335229415563,12.419428933758,87648.9575974906,0.0,1.0
2010-07-01,14.49,15.05,14.08,14.94,52900,12.2005101864511,12.6720274883429,11.8552921618517,12.5794080183284,62826.9628307213,0.0,1.0
2010-07-02,14.18,14.65,13.84,14.49,49300,11.9394916800467,12.335229415563,11.6532133181838,12.2005101864511,58551.4039235266,0.0,1.0
2010-07-06,13.89,14.48,13.81,14.35,45100,11.6953130772813,12.1920902346316,11.6279534627253,12.0826308609781,53563.2518651328,0.0,1.0
2010-07-07,14.44,14.45,13.81,13.84,36500,12.1584104273536,12.1668303791731,11.6279534627253,11.6532133181838,43349.4166979458,0.0,1.0
2010-07-08,14.53,14.65,14.1,14.5,33700,12.2341899937291,12.335229415563,11.8721320654907,12.2089301382706,40023.9819923498,0.0,1.0
2010-07-09,14.82,14.84,14.36,14.36,24200,12.4783685964945,12.4952085001335,12.0910508127976,12.0910508127976,28741.257098364,0.0,1.0
2010-07-12,14.28,14.89,14.23,14.87,26100,12.0236911982416,12.537308259231,11.9815914391442,12.520468355592,30997.8020771613,0.0,1.0
2010-07-13,14.92,15.0,14.38,14.47,37800,12.5625681146895,12.6299277292454,12.1078907164366,12.1836702828121,44893.3685255437,0.0,1.0
2010-07-14,14.74,14.93,14.35,14.93,38500,12.4110089819385,12.5709880665089,12.0826308609781,12.5709880665089,45724.7272019428,0.0,1.0
2010-07-15,14.46,14.83,14.19,14.82,27300,12.1752503309926,12.486788548314,11.9479116318662,12.4783685964945,32422.9883795594,0.0,1.0
2010-07-16,13.85,14.42,13.82,14.33,40900,11.6616332700033,12.1415705237146,11.6363734145448,12.0657909573391,48575.0998067391,0.0,1.0
2010-07-19,13.82,14.01,13.52,14.0,25400,11.6363734145448,11.7963524991152,11.3837748599599,11.7879325472957,30166.4434007622,0.0,1.0
2010-07-20,14.31,14.4,13.55,13.6,58100,12.0489510537001,12.1247306200756,11.4090347154184,11.4511344745159,69002.7701411139,0.0,1.0
2010-07-21,14.69,14.85,14.22,14.39,72700,12.368909222841,12.503628451953,11.9731714873247,12.1163106682561,86342.5368202921,0.0,1.0
2010-07-22,15.4,15.47,14.71,14.71,99800,12.9667258020253,13.0256654647618,12.38574912648,12.38574912648,118527.994149452,0.0,1.0
2010-07-23,16.17,16.2,15.32,15.41,73200,13.6150620921266,13.6403219475851,12.8993661874693,12.9751457538448,86936.3644462911,0.0,1.0
2010-07-26,17.43,17.58,16.17,16.17,129000,14.6759760213832,14.8022752986756,13.6150620921266,13.6150620921266,153207.527507808,0.0,1.0
2010-07-27,17.06,17.99,16.82,17.53,92800,14.3644378040618,15.147493323275,14.1623589603939,14.7601755395782,110214.407385462,0.0,1.0
2010-07-28,16.04,17.06,15.78,16.97,59300,13.5056027184731,14.3644378040618,13.2866839711662,14.2886582376863,70427.9564435119,0.0,1.0
2010-07-29,16.17,16.69,15.0,15.01,64100,13.6150620921266,14.0528995867404,12.6299277292454,12.6383476810649,76128.7016531046,0.0,1.0
2010-07-30,16.13,16.34,15.51,16.34,61300,13.5813822848486,13.758201273058,13.0593452720398,13.758201273058,72803.2669475088,0.0,1.0
2010-08-02,15.79,16.55,15.4,16.09,55700,13.2951039229857,13.9350202612675,12.9667258020253,13.5477024775706,66152.3975363172,0.0,1.0
2010-08-03,15.68,15.8,15.1,15.61,35400,13.2024844529712,13.3035238748052,12.7141272474404,13.1435447902347,42042.9959207475,0.0,1.0
2010-08-04,15.96,16.26,15.8,15.8,27900,13.4382431039171,13.690841658502,13.3035238748052,13.3035238748052,33135.5815307586,0.0,1.0
2010-08-05,15.8,16.05,15.49,15.7,33400,13.3035238748052,13.5140226702926,13.0425053684008,13.2193243566102,39667.6854167503,0.0,1.0
2010-08-06,15.51,15.7,15.08,15.55,28300,13.0593452720398,13.2193243566102,12.6972873438014,13.0930250793178,33610.6436315579,0.0,1.0
2010-08-09,15.65,15.68,15.15,15.66,25300,13.1772245975127,13.2024844529712,12.7562270065379,13.1856445493322,30047.6778755625,0.0,1.0
2010-08-10,15.64,15.8,15.2,15.46,31400,13.1688046456932,13.3035238748052,12.7983267656354,13.0172455129423,37292.3749127534,0.0,1.0
2010-08-11,14.62,15.28,14.34,15.28,66900,12.3099695601045,12.8656863801913,12.0742109091586,12.8656863801913,79454.1363587009,0.0,1.0
2010-08-12,14.37,14.69,14.25,14.49,35200,12.0994707646171,12.368909222841,11.9984313427832,12.2005101864511,41805.4648703478,0.0,1.0
2010-08-13,14.01,14.37,14.0,14.3,30600,11.7963524991152,12.0994707646171,11.7879325472957,12.0405311018806,36342.2507111546,0.0,1.0
2010-08-16,14.36,14.53,14.0,14.0,30800,12.0910508127976,12.2341899937291,11.7879325472957,11.7879325472957,36579.7817615543,0.0,1.0
2010-08-17,14.41,14.59,14.25,14.5,25200,12.1331505718951,12.2847097046461,11.9984313427832,12.2089301382706,29928.9123503626,0.0,1.0
2010-08-18,14.28,14.33,14.16,14.33,28300,12.0236911982416,12.0657909573391,11.9226517764077,12.0657909573391,33610.6436315581,0.0,1.0
2010-08-19,14.27,14.27,14.0,14.25,63100,12.0152712464221,12.0152712464221,11.7879325472957,11.9984313427832,74941.0464011065,0.0,1.0
2010-08-20,14.12,14.17,13.83,14.1,44800,11.8889719691297,11.9310717282272,11.6447933663643,11.8721320654907,53206.9552895334,0.0,1.0
2010-08-23,13.71,14.37,13.67,14.12,45600,11.5437539445303,12.0994707646171,11.5100741372523,11.8889719691297,54157.0794911323,0.0,1.0
2010-08-24,13.32,13.75,13.27,13.48,45000,11.2153758235699,11.5774337518083,11.1732760644725,11.3500950526819,53444.4863399333,0.0,1.0
2010-08-25,13.89,13.96,13.09,13.1,55400,11.6953130772813,11.7542527400177,11.0217169317215,11.030136883541,65796.1009607175,0.0,1.0
2010-08-26,13.59,14.05,13.5,13.9,39300,11.4427145226964,11.8300323063932,11.3669349563209,11.7037330291008,46674.8514035414,0.0,1.0
2010-08-27,14.11,14.11,13.7,13.8,42600,11.8805520173102,11.8805520173102,11.5353339927108,11.6195335109058,50594.1137351367,0.0,1.0
2010-08-30,13.56,14.06,13.41,14.06,44200,11.4174546672379,11.8384522582127,11.2911553899454,11.8384522582127,52494.3621383342,0.0,1.0
2010-08-31,14.17,14.25,13.52,13.52,84000,11.9310717282272,11.9984313427832,11.3837748599599,11.3837748599599,99763.041167875,0.0,1.0
2010-09-01,14.45,14.5,13.7,14.47,60200,12.1836702828121,12.2258283114723,11.5512998529083,12.2005334942762,71398.0253739452,0.02,1.0
2010-09-02,14.6,14.67,14.31,14.48,33600,12.3101443687928,12.3691656089172,12.0656278025634,12.2089651000082,39850.06067383,0.0,1.0
2010-09-03,14.89,14.95,14.64,14.82,26700,12.5546609350223,12.6052505694146,12.343870791721,12.4956396948979,31666.5660711684,0.0,1.0
2010-09-07,14.63,14.85,14.26,14.8,46100,12.335439185989,12.5209345120941,12.0234697739031,12.4787764834338,54675.232055463,0.0,1.0
2010-09-08,14.66,15.09,14.6,14.68,37100,12.3607340031851,12.7232930496633,12.3101443687928,12.3775972146492,44001.1086606873,0.0,1.0
2010-09-09,14.65,14.99,14.57,14.88,33500,12.3523023974531,12.6389769923428,12.2848495515967,12.5462293292902,39731.4593027768,0.0,1.0
2010-09-10,15.12,15.18,14.7,14.7,45600,12.7485878668594,12.7991775012517,12.3944604261133,12.3944604261133,54082.2252001978,0.0,1.0
2010-09-13,15.63,15.78,15.05,15.15,43600,13.178599759194,13.3050738451747,12.6895666267351,12.7738826840556,51710.1977791363,0.0,1.0
2010-09-14,15.43,15.61,15.39,15.6,15100,13.009967644553,13.1617365477299,12.9762412216248,13.1533049419978,17908.8070290128,0.0,1.0
2010-09-15,15.43,15.47,15.13,15.39,13400,13.009967644553,13.0436940674812,12.7570194725915,12.9762412216248,15892.5837211107,0.0,1.0
2010-09-16,15.13,15.5,15.0,15.33,18800,12.7570194725915,13.0689888846773,12.6474085980748,12.9256515872325,22297.0577579762,0.0,1.0
2010-09-17,15.44,15.52,14.9,15.35,38400,13.018399250285,13.0858520961414,12.5630925407543,12.9425147986966,45542.9264843771,0.0,1.0
2010-09-20,15.93,15.95,15.31,15.36,32300,13.4315479311555,13.4484111426196,12.9087883757684,12.9509464044286,38308.24285014,0.0,1.0
2010-09-21,15.45,15.96,15.45,15.93,19300,13.0268308560171,13.4568427483516,13.0268308560171,13.4315479311555,22890.0646132415,0.0,1.0
2010-09-22,15.07,15.42,14.95,15.42,26100,12.7064298381992,13.0015360388209,12.6052505694146,13.0015360388209,30954.95784485,0.0,1.0
2010-09-23,14.97,15.29,14.84,14.99,37600,12.6221137808787,12.8919251643043,12.512502906362,12.6389769923428,44594.1155159524,0.0,1.0
2010-09-24,15.76,15.88,15.07,15.18,43800,13.2882106337106,13.3893899024952,12.7064298381992,12.7991775012517,51947.4005212426,0.0,1.0
2010-09-27,15.51,15.76,15.05,15.76,35500,13.0774204904094,13.2882106337106,12.6895666267351,13.2882106337106,42103.4867238381,0.0,1.0
2010-09-28,15.55,15.62,15.0,15.46,22500,13.1111469133376,13.1701681534619,12.6474085980748,13.0352624617491,26685.3084869396,0.0,1.0
2010-09-29,15.5,15.6,15.27,15.38,23300,13.0689888846773,13.1533049419978,12.8750619528402,12.9678096158927,27634.1194553642,0.0,1.0
2010-09-30,15.52,15.81,15.13,15.6,44000,13.0858520961414,13.3303686623709,12.7570194725915,13.1533049419978,52184.6032633488,0.0,1.0
2010-10-01,15.39,15.65,15.25,15.43,27300,12.9762412216248,13.1954629706581,12.8581987413761,13.009967644553,32378.1742974867,0.0,1.0
2010-10-04,15.05,15.39,15.0,15.29,24400,12.6895666267351,12.9762412216248,12.6474085980748,12.8919251643043,28938.7345369479,0.0,1.0
2010-10-05,15.56,15.67,15.15,15.21,43400,13.1195785190696,13.2123261821222,12.7738826840556,12.8244723184479,51472.9950370304,0.0,1.0
2010-10-06,15.19,15.58,15.08,15.47,37000,12.8076091069838,13.1364417305337,12.7148614439312,13.0436940674812,43882.507289634,0.0,1.0
2010-10-07,15.15,15.35,15.14,15.34,24900,12.7738826840556,12.9425147986966,12.7654510783235,12.9340831929645,29531.7413922132,0.0,1.0
2010-10-08,15.1,15.28,15.0,15.12,65600,12.7317246553953,12.8834935585722,12.6474085980748,12.7485878668594,77802.4994108109,0.0,1.0
2010-10-11,14.97,15.2,14.85,15.04,57700,12.6221137808787,12.8160407127158,12.5209345120941,12.681135021003,68432.9910976185,0.0,1.0
2010-10-12,15.13,15.24,14.75,14.83,64500,12.7570194725915,12.849767135644,12.4366184547736,12.50407130063,76497.8843292269,0.0,1.0
2010-10-13,15.71,15.79,15.16,15.2,114700,13.2460526050504,13.3135054509068,12.7823142897876,12.8160407127158,136035.772597866,0.0,1.0
2010-10-14,16.62,16.67,15.67,15.72,61900,14.0133287266669,14.0554867553272,13.2123261821222,13.2544842107824,73414.2486818474,0.0,1.0
2010-10-15,16.79,16.99,16.6,16.8,55800,14.1566660241118,14.3252981387528,13.9964655152028,14.1650976298438,66179.5650476102,0.0,1.0
2010-10-18,16.98,17.0,16.62,16.79,28500,14.3168665330207,14.3337297444848,14.0133287266669,14.1566660241118,33801.3907501236,0.0,1.0
2010-10-19,16.11,16.92,15.8,16.63,59900,13.5833168343324,14.2662768986284,13.3219370566388,14.021760332399,71042.2212607859,0.0,1.0
2010-10-20,16.38,16.84,16.25,16.25,27200,13.8109701890977,14.198824052772,13.7013593145811,13.7013593145811,32259.5729264338,0.0,1.0
2010-10-21,16.3,16.72,15.9,16.55,27500,13.7435173432413,14.0976447839874,13.4062531139593,13.9543074865426,32615.377039593,0.0,1.0
2010-10-22,16.75,16.75,16.3,16.4,22500,14.1229396011836,14.1229396011836,13.7435173432413,13.8278334005618,26685.3084869396,0.0,1.0
2010-10-25,16.87,16.95,16.66,16.84,22900,14.2241188699682,14.2915717158246,14.0470551495951,14.198824052772,27159.7139711519,0.0,1.0
2010-10-26,16.78,16.93,16.57,16.71,46100,14.1482344183797,14.2747085043605,13.9711706980067,14.0892131782554,54675.2320554631,0.0,1.0
2010-10-27,16.31,16.66,16.0,16.6,32900,13.7519489489734,14.0470551495951,13.4905691712798,13.9964655152028,39019.8510764583,0.0,1.0
2010-10-28,15.7,16.41,15.59,16.41,35600,13.2376209993183,13.8362650062939,13.1448733362658,13.8362650062939,42222.0880948913,0.0,1.0
2010-10-29,16.97,16.97,15.61,15.61,83500,14.3084349272887,14.3084349272887,13.1617365477299,13.1617365477299,99032.1448293092,0.0,1.0
2010-11-01,16.48,17.21,16.3,16.97,44100,13.8952862464182,14.5107934648579,13.7435173432413,14.3084349272887,52303.2046344018,0.0,1.0
2010-11-02,17.36,17.36,16.62,16.92,44600,14.6372675508386,14.6372675508386,14.0133287266669,14.2662768986284,52896.2114896671,0.0,1.0
2010-11-03,17.29,17.42,16.87,17.33,32000,14.5782463107143,14.6878571852309,14.2241188699682,14.6119727336425,37952.4387369807,0.0,1.0
2010-11-04,18.03,18.03,17.45,17.54,73200,15.202185134886,15.202185134886,14.7131520024271,14.7890364540155,86816.2036108434,0.0,1.0
2010-11-05,17.98,18.08,17.83,18.06,34800,15.1600271062257,15.2443431635462,15.033553020245,15.2274799520821,41273.2771264667,0.0,1.0
2010-11-08,18.04,18.1,17.7,18.0,41900,15.210616740618,15.2612063750103,14.9239421457283,15.1768903176898,49693.9744712343,0.0,1.0
2010-11-09,17.65,18.09,17.5,18.09,27800,14.8817841170681,15.2527747692782,14.7553100310873,15.2527747692782,32971.181152752,0.0,1.0
2010-11-10,18.5,18.57,17.5,17.69,61100,15.5984706042923,15.6574918444166,14.7553100310873,14.9155105399963,72465.4377134228,0.0,1.0
2010-11-11,18.32,18.6,18.11,18.6,41700,15.4467017011154,15.6827866616128,15.2696379807423,15.6827866616128,49456.7717291282,0.0,1.0
2010-11-12,17.33,18.07,17.25,18.07,38000,14.6119727336425,15.2359115578142,14.5445198877861,15.2359115578142,45068.5210001646,0.0,1.0
2010-11-15,17.07,17.77,17.02,17.44,26200,14.3927509846092,14.9829633858527,14.3505929559489,14.704720396695,31073.559215903,0.0,1.0
2010-11-16,17.01,17.07,16.48,16.94,38900,14.3421613502169,14.3927509846092,13.8952862464182,14.2831401100925,46135.9333396422,0.0,1.0
2010-11-17,16.85,17.23,16.7,17.02,21000,14.2072556585041,14.527656676322,14.0807815725233,14.3505929559489,24906.2879211436,0.0,1.0
2010-11-18,16.93,17.47,16.5,17.15,101400,14.2747085043605,14.7300152138912,13.9121494578823,14.4602038304656,120261.790247808,0.0,1.0
2010-11-19,16.66,17.01,16.55,16.81,48200,14.0470551495951,14.3421613502169,13.9543074865426,14.1735292355759,57165.8608475775,0.0,1.0
2010-11-22,16.34,16.73,15.89,16.73,58900,13.7772437661695,14.1060763897195,13.3978215082273,14.1060763897195,69856.2075502555,0.0,1.0
2010-11-23,16.44,16.5,15.96,15.97,35300,13.86155982349,13.9121494578823,13.4568427483516,13.4652743540837,41866.2839817321,0.0,1.0
2010-11-24,17.16,17.16,16.5,16.56,29000,14.4686354361976,14.4686354361976,13.9121494578823,13.9627390922746,34394.3976053889,0.0,1.0
2010-11-26,17.01,17.31,16.9,17.05,8200,14.3421613502169,14.5951095221784,14.2494136871643,14.3758877731451,9725.31242635132,0.0,1.0
2010-11-29,16.52,16.85,16.4,16.8,23400,13.9458758808105,14.2244557258872,13.8445741189644,14.1822466584514,27719.1625182838,0.02,1.0
2010-11-30,16.36,16.5,16.2,16.27,39400,13.8108068650157,13.9289922538362,13.675737849221,13.7348305436312,46672.4360350591,0.0,1.0
2010-12-01,16.76,17.37,16.5,17.37,41700,14.1484794045027,14.6634300272203,13.9289922538362,14.6634300272203,49396.9691030953,0.0,1.0
2010-12-02,17.08,17.15,16.72,16.72,25400,14.4186174360922,14.4777101305024,14.114712150554,14.114712150554,30088.3217078807,0.0,1.0
2010-12-03,17.12,17.14,16.91,17.0,18100,14.4523846900409,14.4692683170153,14.2751066068103,14.3510829281948,21440.890665852,0.0,1.0
2010-12-06,17.51,17.51,16.95,17.0,32500,14.7816154160407,14.7816154160407,14.308873860759,14.3510829281948,38498.8368309496,0.0,1.0
2010-12-07,17.93,17.99,17.6,17.76,35300,15.136171582502,15.186822463425,14.8575917374252,14.99266075322,41815.6596963852,0.0,1.0
2010-12-08,17.85,17.98,17.85,17.98,24800,15.0686370746046,15.1783806499378,15.0686370746046,15.1783806499378,29377.5739510015,0.0,1.0
2010-12-09,18.07,18.13,17.81,17.97,32400,15.2543569713224,15.3050078522454,15.0348698206559,15.1699388364507,38380.3788714698,0.0,1.0
2010-12-10,18.75,18.93,17.99,17.99,47000,15.8284002884502,15.9803529312193,15.186822463425,15.186822463425,55675.2409555271,0.0,1.0
2010-12-13,18.01,18.77,17.92,18.77,35800,15.2037060903994,15.8452839154245,15.1277297690148,15.8452839154245,42407.9494937844,0.0,1.0
2010-12-14,18.51,18.6,17.8,18.02,31700,15.625796764758,15.7017730861426,15.0264280071687,15.2121479038865,37551.1731551109,0.0,1.0
2010-12-15,19.32,19.4,18.4,18.4,77600,16.3095836572191,16.3771181651165,15.5329368163991,15.5329368163991,91923.3765563596,0.0,1.0
2010-12-16,20.03,20.16,19.4,19.5,85800,16.9089524148084,17.0186959901416,16.3771181651165,16.4615362999882,101636.929233707,0.0,1.0
2010-12-17,19.9,20.05,19.8,19.98,112600,16.7992088394751,16.9258360417827,16.7147907046034,16.8667433473725,133383.662374306,0.0,1.0
2010-12-20,19.66,20.34,19.62,19.94,39500,16.596605315783,17.1706486329108,16.5628380618343,16.8329760934238,46790.8939945387,0.0,1.0
2010-12-21,20.04,20.31,19.5,19.73,49700,16.9173942282956,17.1453231924492,16.4615362999882,16.6556980101932,58873.6058614829,0.0,1.0
2010-12-22,20.25,20.25,20.0,20.04,32700,17.0946723115262,17.0946723115262,16.8836269743469,16.9173942282956,38735.7527499093,0.0,1.0
2010-12-23,20.62,20.7,20.21,20.32,39900,17.4070194105516,17.474553918449,17.0609050575775,17.1537650059364,47264.7258324582,0.0,1.0
2010-12-27,20.88,21.0,20.38,20.51,25300,17.6265065612181,17.7278083230642,17.2044158868595,17.3141594621927,29969.8637484008,0.0,1.0
2010-12-28,20.71,20.88,20.25,20.82,42400,17.4829957319362,17.6265065612181,17.0946723115262,17.5758556802951,50226.1748194542,0.0,1.0
2010-12-29,20.51,20.84,20.27,20.62,27400,17.3141594621927,17.5927393072694,17.1115559385006,17.4070194105516,32457.4808974776,0.0,1.0
2010-12-30,20.28,20.55,20.28,20.38,23600,17.1199977519877,17.3479267161414,17.1199977519877,17.2044158868595,27956.0784372435,0.0,1.0
2010-12-31,20.0,20.49,20.0,20.25,26700,16.8836269743469,17.2972758352184,16.8836269743469,17.0946723115262,31628.2751811186,0.0,1.0
2011-01-03,20.65,21.24,20.04,20.04,63200,17.4323448510131,17.9304118467564,16.9173942282956,16.9173942282956,74865.4303912622,0.0,1.0
2011-01-04,19.81,20.64,19.56,20.64,63600,16.7232325180906,17.423903037526,16.5121871809112,17.423903037526,75339.2622291813,0.0,1.0
2011-01-05,20.24,20.25,19.67,19.78,40300,17.086230498039,17.0946723115262,16.6050471292701,16.6979070776291,47738.5576703776,0.0,1.0
2011-01-06,20.26,20.27,20.01,20.27,29800,17.1031141250134,17.1115559385006,16.892068787834,17.1115559385006,35300.4719249938,0.0,1.0
2011-01-07,20.55,20.55,20.08,20.37,31300,17.3479267161414,17.3479267161414,16.9511614822443,17.1959740733723,37077.3413171915,0.0,1.0
2011-01-10,21.92,22.15,20.46,20.46,64200,18.5044551638842,18.6986168740892,17.2719503947568,17.2719503947568,76050.0099860604,0.0,1.0
2011-01-11,21.59,22.49,21.39,22.03,77500,18.2258753188074,18.9856385326531,18.057039049064,18.5973151122431,91804.9185968801,0.0,1.0
2011-01-12,22.25,22.5,21.8,21.9,40600,18.7830350089609,18.9940803461402,18.4031534020381,18.4875715369098,48093.9315488171,0.0,1.0
2011-01-13,22.4,22.4,22.05,22.26,41800,18.9096622112685,18.9096622112685,18.6141987392174,18.7914768224481,49515.4270625752,0.0,1.0
2011-01-14,23.21,23.24,22.16,22.4,64200,19.5934491037295,19.6187745441911,18.7070586875763,18.9096622112685,76050.0099860607,0.0,1.0
2011-01-18,24.04,24.58,23.05,23.05,183800,20.2941196231649,20.7499775514723,19.4583800879348,19.4583800879348,217725.729523956,0.0,1.0
2011-01-19,23.66,24.17,23.57,23.97,115800,19.9733307106523,20.4038631984982,19.8973543892678,20.2350269287547,137174.317077661,0.0,1.0
2011-01-20,22.63,23.7,22.25,23.7,84400,19.1038239214735,20.007097964601,18.7830350089609,20.007097964601,99978.5178009891,0.0,1.0
2011-01-21,22.39,23.09,22.3,22.8,51500,18.9012203977813,19.4921473418835,18.8252440763968,19.2473347507554,61005.8491321202,0.0,1.0
2011-01-24,22.54,22.94,22.25,22.31,45300,19.0278476000889,19.3655201395759,18.7830350089609,18.8336858898839,53661.4556443699,0.0,1.0
2011-01-25,22.86,23.34,22.55,22.7,65800,19.2979856316785,19.7031926790628,19.0362894135761,19.1629166158837,77945.3373377379,0.0,1.0
2011-01-26,23.2,23.38,22.6,23.0,39600,19.5850072902424,19.7369599330115,19.078498481012,19.4161710204989,46909.3519540186,0.0,1.0
2011-01-27,22.81,23.2,22.63,23.09,44300,19.2557765642426,19.5850072902424,19.1038239214735,19.4921473418835,52476.8760495714,0.0,1.0
2011-01-28,22.48,22.75,22.31,22.65,85300,18.9771967191659,19.2051256833196,18.8336858898839,19.1207075484478,101044.639436308,0.0,1.0
2011-01-31,23.2,23.25,22.55,23.2,71400,19.5850072902424,19.6272163576782,19.0362894135761,19.5850072902424,84578.9830686092,0.0,1.0
2011-02-01,23.8,24.27,23.28,23.33,68200,20.0915160994728,20.4882813333699,19.6525417981398,19.6947508655756,80788.3283652542,0.0,1.0
2011-02-02,23.29,23.93,23.15,23.8,44500,19.6609836116269,20.201259674806,19.5427982228065,20.0915160994728,52713.7919685311,0.0,1.0
2011-02-03,23.11,23.48,22.85,23.39,53900,19.5090309688578,19.8213780678832,19.2895438181913,19.7454017464987,63848.8401596365,0.0,1.0
2011-02-04,22.12,22.96,20.53,22.96,262100,18.6732914336276,19.3824037665502,17.3310430891671,19.3824037665502,310478.311796674,0.0,1.0
2011-02-07,23.37,23.51,21.88,22.22,123300,19.7285181195243,19.8467035083447,18.4706879099355,18.7577095684994,146058.664038649,0.0,1.0
2011-02-08,23.63,23.68,23.0,23.59,69900,19.9480052701908,19.9902143376267,19.4161710204989,19.9142380162421,82802.1136764118,0.0,1.0
2011-02-09,23.07,23.7,22.95,23.26,43400,19.4752637149091,20.007097964601,19.373961953063,19.6356581711654,51410.7544142528,0.0,1.0
2011-02-10,23.04,23.1,22.62,22.71,107800,19.4499382744476,19.5005891553706,19.0953821079863,19.1713584293709,127697.680319273,0.0,1.0
2011-02-11,23.08,23.12,22.85,23.12,48500,19.4837055283963,19.517472782345,19.2895438181913,19.517472782345,57452.1103477248,0.0,1.0
2011-02-14,23.08,23.14,22.96,23.0,90700,19.4837055283963,19.5343564093193,19.3824037665502,19.4161710204989,107441.369248219,0.0,1.0
2011-02-15,23.07,23.07,22.62,23.0,74800,19.4752637149091,19.4752637149091,19.0953821079863,19.4161710204989,88606.5536909241,0.0,1.0
2011-02-16,22.69,23.16,22.6,23.08,51900,19.1544748023965,19.5512400362937,19.078498481012,19.4837055283963,61479.6809700397,0.0,1.0
2011-02-17,22.71,22.81,22.5,22.54,38900,19.1713584293709,19.2557765642426,18.9940803461402,19.0278476000889,46080.1462376596,0.0,1.0
2011-02-18,23.21,23.23,22.59,22.79,93700,19.5934491037295,19.6103327307039,19.0700566675248,19.2388929372683,110995.108032615,0.0,1.0
2011-02-22,22.86,23.21,22.64,22.94,85700,19.2979856316785,19.5934491037295,19.1122657349607,19.3655201395759,101518.471274227,0.0,1.0
2011-02-23,22.28,23.0,22.28,22.92,84500,18.8083604494224,19.4161710204989,18.8083604494224,19.3486365126015,100096.975760469,0.0,1.0
2011-02-24,21.6,22.52,21.38,22.52,132000,18.2343171322946,19.0109639731146,18.0485972355768,19.0109639731146,156364.506513396,0.0,1.0
2011-02-25,21.87,22.02,21.41,21.81,78700,18.4622460964483,18.5888732987559,18.0739226760383,18.4115952155253,93226.4141106381,0.0,1.0
2011-02-28,21.23,21.99,21.0,21.48,65600,17.9219700332692,18.5635478582944,17.7278083230642,18.1330153704485,77708.4214187783,0.0,1.0
2011-03-01,20.86,21.61,20.64,21.61,58600,17.6096229342438,18.2427589457818,17.423903037526,18.2427589457818,69416.3642551891,0.0,1.0
2011-03-02,20.73,21.25,20.12,20.89,65900,17.4998793589105,17.9388536602435,16.984928736193,17.6349483747053,78063.795297218,0.0,1.0
2011-03-03,21.52,21.53,20.92,20.96,30500,18.1667826243972,18.1752244378844,17.6602738151668,17.6940410691155,36129.6776413528,0.0,1.0
2011-03-04,21.1,21.57,20.77,21.53,27200,17.8122264579359,18.2089916918331,17.5336466128592,18.1752244378844,32220.5649785179,0.0,1.0
2011-03-07,20.07,21.32,20.07,21.19,62700,16.9427196687571,17.9979463546538,16.9427196687571,17.8882027793205,74273.1405938628,0.0,1.0
2011-03-08,20.08,20.73,19.8,20.0,82900,16.9511614822443,17.4998793589105,16.7147907046034,16.8836269743469,98201.6484087913,0.0,1.0
2011-03-09,20.33,20.37,20.0,20.1,31500,17.1622068194236,17.1959740733723,16.8836269743469,16.9680451092186,37314.2572361512,0.0,1.0
2011-03-10,19.41,20.1,19.4,19.8,57400,16.3855599786036,16.9680451092186,16.3771181651165,16.7147907046034,67994.8687414312,0.0,1.0
2011-03-11,19.94,20.18,19.4,19.4,40600,16.8329760934238,17.035579617116,16.3771181651165,16.3771181651165,48093.9315488172,0.0,1.0
2011-03-14,19.69,19.87,19.35,19.87,43200,16.6219307562445,16.7738833990136,16.3349090976806,16.7738833990136,51173.838495293,0.0,1.0
2011-03-15,20.38,20.5,19.08,19.35,64500,17.2044158868595,17.3057176487055,16.1069801335269,16.3349090976806,76405.3838644999,0.0,1.0
2011-03-16,20.29,20.97,20.24,20.38,86600,17.1284395654749,17.7024828826027,17.086230498039,17.2044158868595,102584.592909546,0.0,1.0
2011-03-17,20.49,21.01,20.28,20.28,54300,17.2972758352184,17.7362501365514,17.1199977519877,17.1199977519877,64322.6719975557,0.0,1.0
2011-03-18,20.74,20.88,20.64,20.64,48200,17.5083211723977,17.6265065612181,17.423903037526,17.423903037526,57096.7364692853,0.0,1.0
2011-03-21,22.12,22.15,20.87,20.9,48300,18.6732914336276,18.6986168740892,17.618064747731,17.6433901881925,57215.1944287653,0.0,1.0
2011-03-22,22.24,22.49,22.15,22.29,32600,18.7745931954737,18.9856385326531,18.6986168740892,18.8168022629096,38617.2947904295,0.0,1.0
2011-03-23,22.69,22.82,21.71,22.3,23200,19.1544748023965,19.2642183777298,18.3271770806535,18.8252440763968,27482.2465993241,0.0,1.0
2011-03-24,22.77,22.91,22.34,22.9,18300,19.2220093102939,19.3401946991143,18.8590113303455,19.3317528856272,21677.8065848117,0.0,1.0
2011-03-25,22.67,23.15,22.59,22.92,28900,19.1375911754222,19.5427982228065,19.0700566675248,19.3486365126015,34234.3502896752,0.0,1.0
2011-03-28,22.25,22.65,21.95,21.95,27500,18.7830350089609,19.1207075484478,18.5297806043457,18.5297806043457,32575.9388569574,0.0,1.0
2011-03-29,22.38,22.41,21.95,22.22,21700,18.8927785842941,18.9181040247557,18.5297806043457,18.7577095684994,25705.3772071264,0.0,1.0
2011-03-30,23.23,23.25,22.23,22.6,26400,19.6272163576782,19.6441145207068,18.78230820625,19.0949242222784,31245.9998822037,0.02,1.0
2011-03-31,23.94,23.97,23.16,23.16,64300,20.2271011451923,20.2524483897351,19.5680727870783,19.5680727870783,76102.9466827915,0.0,1.0
2011-04-01,24.1,24.14,23.88,23.94,102300,20.3622864494208,20.3960827754779,20.1764066561066,20.2271011451923,121078.249543539,0.0,1.0
2011-04-04,25.08,25.16,24.21,24.21,102200,21.1902964378205,21.2578890899348,20.4552263460779,20.4552263460779,120959.893483379,0.0,1.0
2011-04-05,25.0,25.6,24.61,25.6,73400,21.1227037857062,21.6296486765632,20.7931896066492,21.6296486765632,86873.3481573391,0.0,1.0
2011-04-06,25.26,25.3,24.76,25.18,124500,21.3423799050776,21.3761762311347,20.9199258293635,21.2747872529633,147353.294899029,0.0,1.0
2011-04-07,25.24,25.27,25.01,25.01,36900,21.325481742049,21.3508289865919,21.1311528672205,21.1311528672205,43673.3861989892,0.0,1.0
2011-04-08,25.22,25.35,25.1,25.25,33100,21.3085835790204,21.4184216387061,21.2071946008491,21.3339308235633,39175.8559129145,0.0,1.0
2011-04-11,24.96,25.35,24.81,25.2,57200,21.0889074596491,21.4184216387061,20.9621712369349,21.2916854159919,67699.6664114413,0.0,1.0
2011-04-12,24.52,24.75,23.6,24.58,122600,20.7171478730207,20.9114767478492,19.9398323737067,20.7678423621064,145104.529755991,0.0,1.0
2011-04-13,24.95,25.25,24.6,24.85,73100,21.0804583781348,21.3339308235633,20.7847405251349,20.995967562992,86518.2799768595,0.0,1.0
2011-04-14,25.02,25.09,24.6,24.71,54900,21.1396019487348,21.1987455193348,20.7847405251349,20.877680421792,64977.4770277644,0.0,1.0
2011-04-15,25.04,25.07,24.76,24.93,43400,21.1565001117634,21.1818473563062,20.9199258293635,21.0635602151063,51366.5301093802,0.0,1.0
2011-04-18,24.47,24.84,24.3,24.52,33300,20.6749024654493,20.9875184814777,20.5312680797065,20.7171478730207,39412.5680332341,0.0,1.0
2011-04-19,24.14,24.63,23.63,24.5,39400,20.3960827754779,20.8100877696778,19.9651796182495,20.7002497099921,46632.2877029859,0.0,1.0
2011-04-20,25.53,25.53,24.48,24.5,63800,21.5705051059632,21.5705051059632,20.6833515469635,20.7002497099921,75511.1663819922,0.0,1.0
2011-04-21,25.35,26.3,24.81,25.63,97100,21.4184216387061,22.221084382563,20.9621712369349,21.654995921106,114923.734415226,0.0,1.0
2011-04-25,24.19,25.07,24.0,25.05,45200,20.4383281830494,21.1818473563062,20.277795634278,21.1649491932776,53496.9391922577,0.0,1.0
2011-04-26,24.62,24.85,24.18,24.29,24300,20.8016386881635,20.995967562992,20.4298791015351,20.5228189981922,28760.5226188466,0.0,1.0
2011-04-27,23.76,24.4,23.38,24.4,52600,20.0750176779352,20.6157588948493,19.7539525803925,20.6157588948493,62255.2876440876,0.0,1.0
2011-04-28,23.76,23.91,23.54,23.69,22800,20.0750176779352,20.2017539006494,19.889137884621,20.0158741073352,26985.1817164486,0.0,1.0
2011-04-29,22.88,23.88,22.5,23.84,95000,19.3314985046783,20.1764066561066,19.0104334071356,20.1426103300495,112438.25715187,0.0,1.0
2011-05-02,22.74,23.52,22.58,23.05,39000,19.2132113634784,19.8722397215924,19.0780260592499,19.4751328904212,46158.8634623463,0.0,1.0
2011-05-03,21.39,22.71,21.01,22.71,60000,18.0725853590503,19.1878641189355,17.7515202615075,19.1878641189355,71013.6360959172,0.0,1.0
2011-05-04,20.65,21.44,20.2,21.0,71000,17.4473533269934,18.1148307666217,17.0671446588506,17.7430711799932,84032.802713502,0.0,1.0
2011-05-05,20.33,20.95,20.05,20.41,45700,17.1769827185363,17.7008257724218,16.9404084361364,17.2445753706506,54088.7194930571,0.0,1.0
2011-05-06,20.6,21.1,20.01,20.27,44300,17.4051079194219,17.8275619951361,16.9066121100793,17.1262882294506,52431.7346508191,0.0,1.0
2011-05-09,23.13,23.33,20.63,20.63,127200,19.5427255425354,19.7117071728211,17.4304551639648,17.4304551639648,150548.908523345,0.0,1.0
2011-05-10,23.33,23.62,22.93,23.37,81500,19.7117071728211,19.9567305367353,19.3737439122498,19.7455034988782,96460.1890302876,0.0,1.0
2011-05-11,23.04,23.28,22.6,23.15,47200,19.4666838089069,19.6694617652496,19.0949242222784,19.559623705564,55864.0603954549,0.0,1.0
2011-05-12,22.96,23.26,22.3,22.81,20800,19.3990911567926,19.6525636022211,18.84145177685,19.2723549340784,24618.0605132514,0.0,1.0
2011-05-13,22.49,22.87,22.43,22.61,36300,19.0019843256213,19.3230494231641,18.9512898365356,19.1033733037927,42963.2498380301,0.0,1.0
2011-05-16,22.18,22.87,22.06,22.24,40000,18.7400627986786,19.3230494231641,18.6386738205072,18.7907572877643,47342.4240639449,0.0,1.0
2011-05-17,22.08,22.63,21.91,22.18,28700,18.6555719835357,19.1202714668213,18.5119375977929,18.7400627986786,33968.1892658806,0.0,1.0
2011-05-18,22.11,22.36,21.94,22.08,18100,18.6809192280786,18.8921462659357,18.5372848423358,18.6555719835357,21422.4468889351,0.0,1.0
2011-05-19,22.11,22.4,21.64,22.36,32100,18.6809192280786,18.9259425919928,18.2838123969073,18.8921462659357,37992.2953113158,0.0,1.0
2011-05-20,21.86,22.11,21.58,21.92,139300,18.4696921902215,18.6809192280786,18.2331179078216,18.5203866793072,164869.991802689,0.0,1.0
2011-05-23,21.34,21.49,21.0,21.28,50800,18.0303399514788,18.1570761741931,17.7430711799932,17.9796454623931,60124.8785612102,0.0,1.0
2011-05-24,21.03,21.53,20.83,21.53,29000,17.7684184245361,18.1908725002502,17.5994367942504,18.1908725002502,34323.2574463601,0.0,1.0
2011-05-25,21.24,21.79,21.0,21.02,47200,17.945849136336,18.4105486196216,17.7430711799932,17.7599693430218,55864.0603954551,0.0,1.0
2011-05-26,21.19,21.25,20.59,21.21,104700,17.9036037287646,17.9542982178503,17.3966588379077,17.9205018917932,123918.794987376,0.0,1.0
2011-05-27,23.75,24.68,22.39,22.39,201800,20.0665685964209,20.8523331772492,18.9174935104785,18.9174935104785,238842.529402603,0.0,1.0
2011-05-31,22.81,24.25,22.59,24.14,101500,19.2723549340784,20.4890226721351,19.0864751407642,20.3960827754779,120131.40106226,0.0,1.0
2011-06-01,21.11,22.67,21.01,22.67,94200,17.8360110766503,19.1540677928784,17.7515202615075,19.1540677928784,111491.408670591,0.0,1.0
2011-06-02,21.87,22.5,21.15,21.15,67800,18.4950394347644,19.027818348523,17.8861492476116,17.8861492476116,80172.0918319788,0.02,1.0
2011-06-03,21.12,21.95,21.1,21.35,41600,17.8607788231469,18.5626939000036,17.8438652068372,18.0552854107096,49191.1359913028,0.0,1.0
2011-06-06,20.68,21.24,20.42,20.87,55600,17.4886792643314,17.9622605210057,17.268802252304,17.6493586192745,65745.8452191448,0.0,1.0
2011-06-07,20.93,21.12,20.75,20.76,35900,17.7000994682039,17.8607788231469,17.5478769214157,17.5563337295706,42451.0043771097,0.0,1.0
2011-06-08,21.07,21.31,20.76,20.76,26500,17.8184947823725,18.02145817809,17.5563337295706,17.5563337295706,31335.6996098441,0.0,1.0
2011-06-09,21.11,21.35,21.0,21.11,23300,17.852322014992,18.0552854107096,17.7592971252882,17.852322014992,27551.7660720518,0.0,1.0
2011-06-10,19.3,20.99,19.02,20.87,151900,16.3216397389553,17.7508403171333,16.0848491106181,17.6493586192745,179618.595122088,0.0,1.0
2011-06-13,19.82,19.98,19.45,19.62,98400,16.7613937630101,16.8967026934884,16.4484918612788,16.5922575999121,116355.956287119,0.0,1.0
2011-06-14,19.8,20.25,19.65,20.19,60500,16.7444801467003,17.1250365136707,16.6176280243768,17.0742956647413,71539.9934488895,0.0,1.0
2011-06-15,19.32,19.5,19.15,19.45,66100,16.3385533552651,16.4907759020533,16.1947876166318,16.4484918612788,78161.8771400266,0.0,1.0
2011-06-16,18.97,19.47,18.63,19.0,47400,16.0425650698436,16.4654054775886,15.7550335925771,16.0679354943083,56049.5155285517,0.0,1.0
2011-06-17,18.92,19.37,18.51,19.11,85600,16.0002810290691,16.3808373960396,15.6535518947183,16.1609603840122,101220.22213595,0.0,1.0
2011-06-20,18.9,19.25,18.77,18.91,61400,15.9833674127593,16.2793556981808,15.8734289067457,15.9918242209142,72604.224756394,0.0,1.0
2011-06-21,19.47,19.68,19.16,19.2,52700,16.4654054775886,16.6429984488415,16.2032444247867,16.2370716574063,62316.6554505204,0.0,1.0
2011-06-22,18.55,20.29,18.55,19.19,56800,15.6873791273379,17.1588637462903,15.6873791273379,16.2286148492514,67164.820295817,0.0,1.0
2011-06-23,18.58,18.64,17.74,18.09,91200,15.7127495518026,15.763490400732,15.002377666791,15.2983659522125,107842.105827086,0.0,1.0
2011-06-24,18.2,18.8,18.2,18.8,113400,15.3913908419164,15.8987993312104,15.3913908419164,15.8987993312104,134093.144745522,0.0,1.0
2011-06-27,18.69,18.95,18.2,18.57,40000,15.8057744415065,16.0256514535338,15.3913908419164,15.7042927436477,47299.1692224063,0.0,1.0
2011-06-28,19.2,19.35,18.57,18.73,44400,16.2370716574063,16.3639237797298,15.7042927436477,15.8396016741261,52502.0778368711,0.0,1.0
2011-06-29,19.31,19.39,18.94,19.36,23200,16.3300965471102,16.3977510123494,16.0171946453789,16.3723805878847,27433.5181489957,0.0,1.0
2011-06-30,20.4,20.68,19.45,19.46,49000,17.2518886359942,17.4886792643314,16.4484918612788,16.4569486694337,57941.4822974479,0.0,1.0
2011-07-01,20.85,20.93,20.29,20.43,34000,17.6324450029647,17.7000994682039,17.1588637462903,17.2772590604589,40204.2938390454,0.0,1.0
2011-07-05,20.53,21.24,20.39,20.95,26400,17.3618271420079,17.9622605210057,17.2434318278393,17.7170130845137,31217.4516867882,0.0,1.0
2011-07-06,20.5,20.74,18.01,20.24,42200,17.3364567175432,17.5394201132608,15.2307114869733,17.1165797055158,49900.6235296387,0.0,1.0
2011-07-07,21.06,21.23,20.46,20.76,22500,17.8100379742176,17.9538037128508,17.3026294849236,17.5563337295706,26605.7826876035,0.0,1.0
2011-07-08,20.38,20.8,20.24,20.7,19000,17.2349750196844,17.5901609621902,17.1165797055158,17.5055928806412,22467.1053806431,0.0,1.0
2011-07-11,19.96,20.1,19.68,19.95,36600,16.8797890771786,16.9981843913472,16.6429984488415,16.8713322690237,43278.739838502,0.0,1.0
2011-07-12,19.94,20.09,19.8,19.8,40200,16.8628754608688,16.9897275831923,16.7444801467003,16.7444801467003,47535.6650685186,0.0,1.0
2011-07-13,20.17,20.3,19.94,20.15,18300,17.0573820484315,17.1673205544452,16.8628754608688,17.0404684321217,21639.369919251,0.0,1.0
2011-07-14,19.4,20.31,19.27,20.13,25700,16.4062078205043,17.1757773626001,16.2962693144906,17.0235548158119,30389.7162253961,0.0,1.0
2011-07-15,19.39,19.56,19.02,19.56,22000,16.3977510123494,16.5415167509827,16.0848491106181,16.5415167509827,26014.5430723235,0.0,1.0
2011-07-18,19.64,19.8,19.03,19.22,24600,16.6091712162219,16.7444801467003,16.093305918773,16.2539852737161,29088.9890717799,0.0,1.0
2011-07-19,20.52,20.55,19.83,19.9,20400,17.353370333853,17.3787407583177,16.769850571165,16.8290482282493,24122.5763034273,0.0,1.0
2011-07-20,19.81,20.55,19.61,20.55,23300,16.7529369548552,17.3787407583177,16.5838007917572,17.3787407583177,27551.7660720517,0.0,1.0
2011-07-21,19.8,19.99,19.68,19.99,31900,16.7444801467003,16.9051595016433,16.6429984488415,16.9051595016433,37721.087454869,0.0,1.0
2011-07-22,19.59,19.84,19.44,19.75,41000,16.5668871754474,16.7783073793199,16.4400350531239,16.7021961059258,48481.6484529665,0.0,1.0
2011-07-25,19.68,19.8,19.29,19.34,49200,16.6429984488415,16.7444801467003,16.3131829308004,16.3554669715749,58177.9781435598,0.0,1.0
2011-07-26,19.51,19.75,19.44,19.74,36200,16.4992327102082,16.7021961059258,16.4400350531239,16.6937392977709,42805.7481462778,0.0,1.0
2011-07-27,19.01,19.49,18.92,19.45,60300,16.0763923024632,16.4823190938984,16.0002810290691,16.4484918612788,71303.4976027778,0.0,1.0
2011-07-28,19.28,19.38,19.15,19.22,24200,16.3047261226455,16.3892942041945,16.1947876166318,16.2539852737161,28615.9973795559,0.0,1.0
2011-07-29,19.68,20.0,18.78,18.78,48100,16.6429984488415,16.9136163097982,15.8818857149006,15.8818857149006,56877.2509899436,0.0,1.0
2011-08-01,19.87,20.67,19.75,19.97,67000,16.8036778037846,17.4802224561765,16.7021961059258,16.8882458853335,79226.1084475305,0.0,1.0
2011-08-02,19.75,20.15,19.75,19.75,56400,16.7021961059258,17.0404684321217,16.7021961059258,16.7021961059258,66691.8286035929,0.0,1.0
2011-08-03,19.75,20.2,19.65,19.75,63100,16.7021961059258,17.0827524728962,16.6176280243768,16.7021961059258,74614.4394483459,0.0,1.0
2011-08-04,18.61,19.95,18.45,19.75,109300,15.7381199762673,16.8713322690237,15.6028110457889,16.7021961059258,129244.979900225,0.0,1.0
2011-08-05,17.98,18.93,17.51,18.93,29800,15.2053410625086,16.008737837224,14.8078710792284,16.008737837224,35237.8810706928,0.0,1.0
2011-08-08,15.34,17.64,15.04,15.04,95400,12.9727437096153,14.9178095852421,12.7190394649683,12.7190394649683,112808.518595439,0.0,1.0
2011-08-09,17.52,17.65,15.0,16.1,61300,14.8163278873833,14.926266393397,12.6852122323487,13.6154611293876,72485.9768333376,0.0,1.0
2011-08-10,15.28,17.17,15.25,16.92,44500,12.9220028606859,14.5203396019618,12.8966324362212,14.3089193980893,52620.3257599269,0.0,1.0
2011-08-11,16.56,16.81,15.25,15.5,58200,14.0044743045129,14.2158945083854,12.8966324362212,13.1080526400936,68820.2912186015,0.0,1.0
2011-08-12,16.57,17.5,16.25,17.5,50100,14.0129311126678,14.7994142710735,13.7423132517111,14.7994142710735,59242.2094510642,0.0,1.0
2011-08-15,17.65,17.65,16.85,16.97,24300,14.926266393397,14.926266393397,14.249721741005,14.3512034388638,28734.2453026118,0.0,1.0
2011-08-16,17.0,17.6,16.99,17.37,29600,14.3765738633285,14.8839823526225,14.3681170551736,14.6894757650598,35001.3852245808,0.0,1.0
2011-08-17,17.43,17.43,17.0,17.18,29400,14.7402166139892,14.7402166139892,14.3765738633285,14.5287964101167,34764.8893784686,0.0,1.0
2011-08-18,16.43,17.56,16.3,16.62,69500,13.8945357984993,14.8501551200029,13.7845972924856,14.0552151534423,82182.3065239309,0.0,1.0
2011-08-19,16.51,16.85,16.0,16.13,28300,13.9621902637385,14.249721741005,13.5308930478386,13.6408315538523,33464.1622248524,0.0,1.0
2011-08-22,15.9,17.08,15.82,17.08,35300,13.4463249662896,14.4442283285677,13.3786705010504,14.4442283285677,41741.5168387737,0.0,1.0
2011-08-23,16.81,16.89,15.96,15.99,30600,14.2158945083854,14.2835489736246,13.497065815219,13.5224362396837,36183.864455141,0.0,1.0
2011-08-24,17.33,17.38,16.67,16.67,10400,14.6556485324402,14.6979325732147,14.0974991942168,14.0974991942168,12297.7839978256,0.0,1.0
2011-08-25,16.32,17.62,16.19,17.48,22700,13.8015109087954,14.9008959689323,13.6915724027817,14.7825006547637,26842.2785337156,0.0,1.0
2011-08-26,16.31,16.46,15.89,16.17,20800,13.7930541006405,13.919906222964,13.4378681581347,13.6746587864719,24595.5679956513,0.0,1.0
2011-08-29,16.91,17.12,16.5,16.5,44100,14.3004625899344,14.4780555611873,13.9537334555836,13.9537334555836,52147.3340677031,0.0,1.0
2011-08-30,16.96,17.1,16.57,16.83,42300,14.3427466307089,14.4611419448775,14.0129311126678,14.2328081246952,50018.8714526948,0.0,1.0
2011-08-31,16.83,17.25,16.73,17.25,24600,14.249721741005,14.6053297701923,14.1650531626271,14.6053297701923,29054.4620817838,0.02,1.0
2011-09-01,15.99,17.07,15.93,16.76,22600,13.5385056826304,14.452926329112,13.4877045356037,14.1904537361405,26692.3106930209,0.0,1.0
2011-09-02,16.39,16.54,15.37,15.69,132300,13.8771799961421,14.004182863709,13.0135604966873,13.2844999474967,156256.314366667,0.0,1.0
2011-09-06,16.69,16.91,15.79,16.04,35500,14.1311857312759,14.3174566037074,13.3691685258746,13.5808399718194,41928.1871505417,0.0,1.0
2011-09-07,17.07,17.2,16.49,17.01,44600,14.452926329112,14.5629954810033,13.9618485745201,14.4021251820853,52675.975969413,0.0,1.0
2011-09-08,16.06,17.08,16.01,16.82,24100,13.597773687495,14.4613931869498,13.555439398306,14.2412548831672,28463.924234593,0.0,1.0
2011-09-09,16.18,16.3,15.85,15.85,42700,13.6993759815485,13.800978275602,13.4199696729013,13.4199696729013,50431.9321500881,0.0,1.0
2011-09-12,16.35,16.57,15.77,15.84,113800,13.843312564791,14.0295834372224,13.352234810199,13.4115028150635,134406.414020609,0.0,1.0
2011-09-13,16.36,16.49,16.16,16.49,11100,13.8517794226288,13.9618485745201,13.6824422658729,13.9618485745201,13109.9402076341,0.0,1.0
2011-09-14,17.25,17.34,16.11,16.52,26500,14.6053297701923,14.6815314907324,13.640107976684,13.9872491480334,31298.5059011085,0.0,1.0
2011-09-15,17.27,17.4,17.1,17.4,12600,14.6222634858679,14.7323326377592,14.4783269026254,14.7323326377592,14881.5537492063,0.0,1.0
2011-09-16,17.41,17.41,16.91,17.36,40300,14.740799495597,14.740799495597,14.3174566037074,14.698465206408,47597.3504835726,0.0,1.0
2011-09-19,17.66,17.83,17.0,17.02,20700,14.9524709415418,15.0964075247843,14.3936583242475,14.4105920399231,24448.2668736961,0.0,1.0
2011-09-20,16.37,17.67,16.37,17.67,55300,13.8602462804666,14.9609377993796,13.8602462804666,14.9609377993796,65313.4858992942,0.0,1.0
2011-09-21,15.7,16.73,15.69,16.37,35500,13.2929668053345,14.1650531626271,13.2844999474967,13.8602462804666,41928.1871505415,0.0,1.0
2011-09-22,15.65,16.0,15.33,15.35,117900,13.2506325161455,13.5469725404682,12.9796930653361,12.9966267810117,139248.824367573,0.0,1.0
2011-09-23,15.91,16.53,15.74,15.74,28100,13.4707708199281,13.9957160058712,13.3268342366856,13.3268342366856,33188.2270121188,0.0,1.0
2011-09-26,16.37,16.37,15.58,16.11,15600,13.8602462804666,13.8602462804666,13.1913645112809,13.640107976684,18424.7808323506,0.0,1.0
2011-09-27,17.22,17.75,16.33,16.75,51600,14.5799291966789,15.0286726620819,13.8263788491154,14.1819868783027,60943.5058300831,0.0,1.0
2011-09-28,16.84,17.35,16.81,17.26,38200,14.2581885988428,14.6899983485702,14.2327880253294,14.6137966280301,45117.0915253716,0.0,1.0
2011-09-29,16.7,17.25,15.88,17.25,27400,14.1396525891137,14.6053297701923,13.4453702464147,14.6053297701923,32361.4740260519,0.0,1.0
2011-09-30,16.64,16.79,16.27,16.41,24500,14.088851442087,14.2158543096538,13.7755777020886,13.8941137118177,28936.3545123455,0.0,1.0
2011-10-03,14.73,16.49,14.73,16.44,55200,12.4716815950686,13.9618485745201,12.4716815950686,13.9195142853311,65195.3783298561,0.0,1.0
2011-10-04,15.85,16.26,14.36,14.73,67300,13.4199696729013,13.7671108442508,12.1584078550702,12.4716815950686,79486.3942318721,0.0,1.0
2011-10-05,16.05,16.05,15.51,15.83,19300,13.5893068296572,13.5893068296572,13.1320965064164,13.4030359572258,22794.760901562,0.0,1.0
2011-10-06,16.18,16.28,15.9,16.05,35500,13.6993759815485,13.7840445599264,13.4623039620903,13.5893068296572,41928.1871505416,0.0,1.0
2011-10-07,15.6,16.16,15.29,16.16,24100,13.2082982269565,13.6824422658729,12.945825633985,13.6824422658729,28463.9242345931,0.0,1.0
2011-10-10,16.76,16.76,15.9,16.0,41700,14.1904537361405,14.1904537361405,13.4623039620903,13.5469725404682,49250.8564557065,0.0,1.0
2011-10-11,16.64,16.85,16.53,16.81,24700,14.088851442087,14.2666554566806,13.9957160058712,14.2327880253294,29172.5696512218,0.0,1.0
2011-10-12,16.99,17.06,16.46,16.88,25300,14.3851914664097,14.4444594712743,13.9364480010067,14.292056030194,29881.2150678508,0.0,1.0
2011-10-13,17.77,17.77,16.73,16.73,20800,15.0456063777575,15.0456063777575,14.1650531626271,14.1650531626271,24566.3744431343,0.0,1.0
2011-10-14,18.82,18.99,17.7,17.87,36100,15.9346264507258,16.0785630339682,14.986338372893,15.1302749561355,42636.8325671704,0.0,1.0
2011-10-17,18.0,18.57,17.44,18.55,44700,15.2403441080268,15.7229550047809,14.7662000691104,15.7060212891054,52794.0835388508,0.0,1.0
2011-10-18,18.87,19.0,17.78,18.15,37600,15.9769607399147,16.087029891806,15.0540732355953,15.3673469755936,44408.4461087427,0.0,1.0
2011-10-19,17.75,18.78,17.75,18.78,20900,15.0286726620819,15.9007590193746,15.0286726620819,15.9007590193746,24684.4820125724,0.0,1.0
2011-10-20,17.68,17.9,17.32,17.81,9400,14.9694046572174,15.1556755296488,14.6645977750569,15.0794738091087,11102.1115271857,0.0,1.0
2011-10-21,18.65,18.67,17.86,18.04,26400,15.7906898674833,15.8076235831589,15.1218080982977,15.2742115393779,31180.3983316703,0.0,1.0
2011-10-24,19.36,19.4,18.31,18.62,33200,16.3918367739666,16.4257042053177,15.5028167009983,15.7652892939699,39211.7130534642,0.0,1.0
2011-10-25,17.75,19.05,17.58,19.05,19200,15.0286726620819,16.129364180995,14.8847360788395,16.129364180995,22676.653332124,0.0,1.0
2011-10-26,18.88,18.89,18.17,18.17,45600,15.9854275977525,15.9938944555903,15.3842806912692,15.3842806912692,53857.0516637943,0.0,1.0
2011-10-27,20.59,20.9,19.45,19.5,116100,17.4332602880151,17.6957328809866,16.4680384945067,16.5103727836957,137122.888117686,0.0,1.0
2011-10-28,20.54,20.87,18.73,19.68,73700,17.3909259988261,17.6703323074732,15.8584247301856,16.6627762247759,87045.2786759131,0.0,1.0
2011-10-31,23.04,23.92,20.88,21.21,242500,19.5076404582743,20.252723948,17.678799165311,17.9582054739582,286410.855887502,0.0,1.0
2011-11-01,22.0,23.05,21.63,22.67,109600,18.6270872431438,19.516107316112,18.3138135031455,19.1943667182759,129445.896104207,0.0,1.0
2011-11-02,22.42,23.32,22.0,22.58,89900,18.9826952723311,19.7447124777324,18.6270872431438,19.1181649977358,106178.704924893,0.0,1.0
2011-11-03,22.65,23.15,22.27,23.15,71600,19.1774330026003,19.60077589449,18.8556924047642,19.60077589449,84565.0197177122,0.0,1.0
2011-11-04,24.08,24.32,21.73,22.42,269500,20.3881936734047,20.5913982615117,18.3984820815234,18.9826952723311,318299.899635801,0.0,1.0
2011-11-07,24.08,24.98,23.37,24.22,73700,20.3881936734047,21.150210878806,19.7870467669214,20.5067296831338,87045.2786759131,0.0,1.0
2011-11-08,23.33,24.24,22.98,24.24,65000,19.7531793355702,20.5236633988094,19.4568393112475,20.5236633988094,76769.9201347946,0.0,1.0
2011-11-09,22.48,22.79,22.0,22.49,173900,19.0334964193579,19.2959690123294,18.6270872431438,19.0419632771957,205389.063252934,0.0,1.0
2011-11-10,22.17,23.0,22.03,22.95,55400,18.7710238263863,19.4737730269231,18.6524878166572,19.4314387377341,65431.5934687325,0.0,1.0
2011-11-11,23.03,23.35,22.37,22.54,41900,19.4991736004365,19.7701130512458,18.9403609831421,19.0842975663846,49487.0715945828,0.0,1.0
2011-11-14,23.25,23.58,22.97,23.0,56200,19.6854444728679,19.9648507815151,19.4483724534097,19.4737730269231,66376.4540242377,0.0,1.0
2011-11-15,23.5,23.64,22.5,23.1,47500,19.8971159188127,20.0156519285418,19.0504301350335,19.558441605301,56101.0954831191,0.0,1.0
2011-11-16,22.59,23.13,22.18,23.05,48900,19.1266318555736,19.5838421788144,18.7794906842241,19.516107316112,57754.601455253,0.0,1.0
2011-11-17,21.72,22.72,21.29,22.7,61400,18.3900152236856,19.2367010074649,18.0259403366605,19.2197672917893,72518.0476350213,0.0,1.0
2011-11-18,21.73,21.98,21.32,21.76,43900,18.3984820815234,18.6101535274682,18.0513409101739,18.4238826550368,51849.2229833459,0.0,1.0
2011-11-21,21.5,21.68,21.03,21.37,71700,18.2037443512542,18.3561477923345,17.8058020328779,18.0936751993629,84683.1272871501,0.0,1.0
2011-11-22,21.28,21.86,21.08,21.5,107600,18.0174734788227,18.5085512334147,17.8481363220669,18.2037443512542,127083.744715445,0.0,1.0
2011-11-23,20.83,21.08,20.5,21.05,94400,17.6364648761221,17.8481363220669,17.3570585674749,17.8227357485535,111493.545549609,0.0,1.0
2011-11-25,20.75,20.99,20.55,20.76,28200,17.5687300134197,17.7719346015268,17.3993928566639,17.5771968712575,33306.3345815571,0.0,1.0
2011-11-28,21.83,22.46,21.14,21.46,74100,18.4831506599013,19.0165627036823,17.8989374690936,18.169876919903,87517.7089536659,0.0,1.0
2011-11-29,21.53,21.92,21.23,21.92,56400,18.2291449247676,18.5593523804415,17.9751391896338,18.5593523804415,66612.6691631139,0.0,1.0
2011-11-30,23.38,23.49,22.24,22.4,86800,19.7955136247592,19.8886490609749,18.8302918312508,18.9657615566555,102517.37027231,0.0,1.0
2011-12-01,22.86,23.55,22.76,23.24,41700,19.3721707328696,19.9568950463289,19.287428078745,19.6941928185428,49207.8050077557,0.02,1.0
2011-12-02,22.8,23.6,22.67,23.41,29500,19.3213251403949,19.9992663733912,19.211159690033,19.8382553305545,34811.2769239519,0.0,1.0
2011-12-05,23.57,24.42,23.13,23.76,50200,19.9738435771538,20.6941561372124,19.6009758990058,20.1348546199904,59238.1729349962,0.0,1.0
2011-12-06,24.04,24.25,23.23,23.57,38200,20.3721340515391,20.5500936252007,19.6857185531304,19.9738435771538,45077.653508304,0.0,1.0
2011-12-07,24.27,24.5,23.36,23.97,33200,20.5670421560256,20.761950260512,19.7958840034923,20.312814193652,39177.4370805154,0.0,1.0
2011-12-08,22.85,24.06,22.66,24.04,84100,19.3636964674571,20.389082582364,19.2026854246205,20.3721340515391,99241.6403154021,0.0,1.0
2011-12-09,23.5,23.74,23.17,23.51,55300,19.9145237192666,20.1179060891655,19.6348729606556,19.9229979846791,65256.3936913405,0.0,1.0
2011-12-12,23.66,23.8,22.62,22.93,96400,20.0501119658659,20.1687516816402,19.1687883629707,19.4314905907567,113756.172727762,0.0,1.0
2011-12-13,22.46,24.14,22.04,24.08,46400,19.0332001163714,20.4568767056637,18.6772809690484,20.4060311131889,54754.008449877,0.0,1.0
2011-12-14,21.88,22.3,21.0,22.13,95800,18.5416927224491,18.8976118697722,17.7959573661532,18.7535493577604,113048.146756427,0.0,1.0
2011-12-15,22.33,22.65,21.63,22.33,53100,18.9230346660095,19.194211159208,18.3298360871377,18.9230346660095,62660.2984631136,0.0,1.0
2011-12-16,21.99,22.89,21.65,22.57,47500,18.6349096419861,19.3975935291069,18.3467846179627,19.1264170359084,56052.0560639904,0.0,1.0
2011-12-19,21.2,22.36,21.04,22.08,63600,17.9654426744022,18.9484574622469,17.829854427803,18.7111780306982,75050.7529614694,0.0,1.0
2011-12-20,22.25,22.39,21.32,21.84,42400,18.8552405427099,18.9738802584842,18.0671338593517,18.5077956607993,50033.8353076462,0.0,1.0
2011-12-21,22.21,22.45,21.49,22.12,24800,18.8213434810601,19.024725850959,18.2111963713634,18.745075092348,29265.0734818307,0.0,1.0
2011-12-22,22.42,22.6,22.26,22.27,15000,18.9993030547216,19.1518398321458,18.8637148081223,18.8721890735348,17700.6492833654,0.0,1.0
2011-12-23,22.1,22.45,21.71,22.45,21100,18.7281265615231,19.024725850959,18.3976302104374,19.024725850959,24898.9133252673,0.0,1.0
2011-12-27,22.07,22.5,21.92,21.93,54600,18.7027037652857,19.0670971780212,18.5755897840989,18.5840640495114,64430.3633914501,0.0,1.0
2011-12-28,21.61,22.25,21.61,22.05,32300,18.3128875563128,18.8552405427099,18.3128875563128,18.6857552344608,38115.3981235136,0.0,1.0
2011-12-29,22.39,22.51,21.71,21.71,42400,18.9738802584842,19.0755714434337,18.3976302104374,18.3976302104374,50033.8353076463,0.0,1.0
2011-12-30,22.44,22.83,22.27,22.27,22300,19.0162515855465,19.3467479366322,18.8721890735348,18.8721890735348,26314.9652679366,0.0,1.0
2012-01-03,23.31,23.58,23.0,23.11,74300,19.75351267643,19.9823178425662,19.4908104486439,19.5840273681809,87677.2161169366,0.0,1.0
2012-01-04,23.32,23.68,22.6,23.23,37300,19.7619869418425,20.0670604966908,19.1518398321458,19.6857185531304,44015.6145513018,0.0,1.0
2012-01-05,23.51,23.7,22.77,23.19,57700,19.9229979846791,20.0840090275157,19.2959023441575,19.6518214914806,68088.4975766788,0.0,1.0
2012-01-06,22.76,23.9,22.61,23.51,101800,19.287428078745,20.2534943357648,19.1603140975582,19.9229979846791,120128.406469773,0.0,1.0
2012-01-09,22.93,23.16,22.5,22.77,118900,19.4314905907567,19.6263986952432,19.0670971780212,19.2959023441575,140307.14665281,0.0,1.0
2012-01-10,23.0,23.69,22.61,23.19,128500,19.4908104486439,20.0755347621032,19.1603140975582,19.6518214914806,151635.562194164,0.0,1.0
2012-01-11,22.94,23.22,22.6,22.95,67800,19.4399648561692,19.6772442877179,19.1518398321458,19.4484391215817,80006.9347608116,0.0,1.0
2012-01-12,22.93,23.19,22.66,23.0,81000,19.4314905907567,19.6518214914806,19.2026854246205,19.4908104486439,95583.5061301734,0.0,1.0
2012-01-13,22.61,22.99,22.55,22.58,34700,19.1603140975582,19.4823361832315,19.1094685050835,19.1348913013209,40947.502008852,0.0,1.0
2012-01-17,22.62,23.1,22.56,22.7,49700,19.1687883629707,19.5755531027685,19.117942770496,19.2365824862703,58648.1512922173,0.0,1.0
2012-01-18,22.89,22.95,22.5,22.52,44800,19.3975935291069,19.4484391215817,19.0670971780212,19.0840457088461,52865.9391929848,0.0,1.0
2012-01-19,22.55,23.1,22.41,22.83,44800,19.1094685050835,19.5755531027685,18.9908287893091,19.3467479366322,52865.9391929847,0.0,1.0
2012-01-20,21.93,22.64,21.69,22.39,93600,18.5840640495114,19.1857368937956,18.3806816796125,18.9738802584842,110452.0515282,0.0,1.0
2012-01-23,21.78,22.32,21.74,22.04,42700,18.4569500683246,18.9145604005971,18.4230530066747,18.6772809690484,50387.8482933134,0.0,1.0
2012-01-24,22.04,22.08,21.13,21.72,47500,18.6772809690484,18.7111780306982,17.9061228165151,18.4061044758498,56052.0560639903,0.0,1.0
2012-01-25,22.01,22.17,21.62,21.95,36200,18.651858172811,18.7874464194103,18.3213618217253,18.6010125803363,42717.5669371885,0.0,1.0
2012-01-26,21.84,22.19,21.75,22.01,56200,18.5077956607993,18.8043949502352,18.4315272720872,18.651858172811,66318.4326483423,0.0,1.0
2012-01-27,21.88,23.43,19.26,23.43,230700,18.5416927224491,19.8552038613794,16.3214351843862,19.8552038613794,272235.98597816,0.0,1.0
2012-01-30,21.9,22.0,21.35,21.95,56100,18.558641253274,18.6433839073985,18.092556655589,18.6010125803363,66200.4283197866,0.0,1.0
2012-01-31,21.82,22.06,21.6,22.03,75000,18.4908471299744,18.6942294998733,18.3044132909004,18.6688067036359,88503.2464168269,0.0,1.0
2012-02-01,22.11,22.2,21.81,22.19,83500,18.7366008269355,18.8128692156476,18.4823728645619,18.8043949502352,98533.6143440676,0.0,1.0
2012-02-02,21.93,22.08,21.87,22.06,51400,18.5840640495114,18.7111780306982,18.5332184570366,18.6942294998733,60654.2248776653,0.0,1.0
2012-02-03,23.48,23.48,22.23,22.4,61500,19.8975751884417,19.8975751884417,18.838292011885,18.9823545238967,72572.6620617982,0.0,1.0
2012-02-06,23.22,23.46,21.6,21.89,263200,19.6772442877179,19.8806266576168,18.3044132909004,18.5501669878615,310587.392758785,0.0,1.0
2012-02-07,22.91,23.21,22.56,22.99,63700,19.4145420599318,19.6687700223055,19.117942770496,19.4823361832315,75168.7572900252,0.0,1.0
2012-02-08,23.9,23.94,23.0,23.0,79600,20.2534943357648,20.2873913974146,19.4908104486439,19.4908104486439,93931.4455303923,0.0,1.0
2012-02-09,24.76,24.96,23.98,24.0,86300,20.9822811612358,21.1517664694849,20.3212884590644,20.3382369898893,101837.735543629,0.0,1.0
2012-02-10,24.6,24.97,24.45,24.49,70200,20.8466929146365,21.1602407348973,20.7195789334497,20.7534759950996,82839.0386461503,0.0,1.0
2012-02-13,24.85,25.04,24.58,25.04,57400,21.0585495499479,21.2195605927845,20.8297443838116,21.2195605927845,67734.4845910116,0.0,1.0
2012-02-14,24.85,24.85,24.5,24.85,38500,21.0585495499479,21.0585495499479,20.761950260512,21.0585495499479,45431.6664939712,0.0,1.0
2012-02-15,24.15,24.92,23.88,24.92,88800,20.4653509710761,21.1178694078351,20.2365458049399,21.1178694078351,104787.843757523,0.0,1.0
2012-02-16,24.85,24.9,24.01,24.01,30200,21.0585495499479,21.1009208770102,20.3467112553018,20.3467112553018,35637.3072238423,0.0,1.0
2012-02-17,24.63,24.92,24.41,24.85,43200,20.8721157108739,21.1178694078351,20.6856818717999,21.0585495499479,50977.8699360924,0.0,1.0
2012-02-21,24.46,24.67,24.22,24.63,51300,20.7280531988622,20.9060127725237,20.5246708289633,20.8721157108739,60536.2205491097,0.0,1.0
2012-02-22,24.4,24.6,24.29,24.37,50500,20.6772076063875,20.8466929146365,20.5839906868505,20.6517848101501,59592.1859206634,0.0,1.0
2012-02-23,24.93,24.95,24.35,24.35,38500,21.1263436732475,21.1432922040724,20.6348362793252,20.6348362793252,45431.6664939713,0.0,1.0
2012-02-24,24.8,25.0,24.67,24.88,28000,21.0161782228856,21.1856635311347,20.9060127725237,21.0839723461853,33041.2119956155,0.0,1.0
2012-02-27,24.4,24.72,24.3,24.44,31300,20.6772076063875,20.948384099586,20.5924649522629,20.7111046680373,36935.3548379557,0.0,1.0
2012-02-28,24.34,24.72,24.02,24.35,37000,20.6263620139127,20.948384099586,20.3551855207142,20.6348362793252,43661.6015656348,0.0,1.0
2012-02-29,23.33,24.59,23.33,24.39,64800,19.7704612072549,20.8382186492241,19.7704612072549,20.668733340975,76466.8049041386,0.0,1.0
2012-03-01,23.4,23.76,23.4,23.43,50000,19.8297810651421,20.1348546199904,19.8297810651421,19.8552038613794,59002.1642778846,0.0,1.0
2012-03-02,23.5,23.75,22.38,23.47,127800,19.9145237192666,20.126380354578,18.9654059930718,19.8891009230293,150809.531894273,0.0,1.0
2012-03-05,22.77,23.38,22.73,23.38,47800,19.2959023441575,19.8128325343172,19.2620052825077,19.8128325343172,56406.0690496577,0.0,1.0
2012-03-06,21.95,22.8,21.9,22.44,38900,18.6010125803363,19.3213251403949,18.558641253274,19.0162515855465,45903.6838081942,0.0,1.0
2012-03-07,21.27,22.15,21.02,22.15,77200,18.0247625322894,18.7704978885853,17.8129058969781,18.7704978885853,91099.341645054,0.0,1.0
2012-03-08,22.13,22.18,21.41,21.41,46100,18.7535493577604,18.7959206848227,18.1434022480638,18.1434022480638,54399.9954642098,0.0,1.0
2012-03-09,22.47,22.83,21.91,22.0,29100,19.0416743817839,19.3467479366322,18.5671155186865,18.6433839073985,34339.2596097288,0.0,1.0
2012-03-12,22.17,22.54,22.03,22.31,31300,18.7874464194103,19.100994239671,18.6688067036359,18.9060861351846,36935.3548379557,0.0,1.0
2012-03-13,21.82,22.37,21.73,22.37,61600,18.4908471299744,18.9569317276593,18.4145787412623,18.9569317276593,72690.6663903538,0.0,1.0
2012-03-14,22.01,22.1,21.73,21.84,50200,18.651858172811,18.7281265615231,18.4145787412623,18.5077956607993,59238.1729349962,0.0,1.0
2012-03-15,21.9,22.29,21.79,22.1,84400,18.558641253274,18.8891376043597,18.465424333737,18.7281265615231,99595.6533010693,0.0,1.0
2012-03-16,21.83,22.05,21.67,21.96,58800,18.4993213953868,18.6857552344608,18.3637331487876,18.6094868457487,69386.5451907925,0.0,1.0
2012-03-19,23.82,24.23,22.06,22.06,123400,20.1857002124651,20.5331450943758,18.6942294998733,18.6942294998733,145617.34143782,0.0,1.0
2012-03-20,23.78,24.25,23.31,23.78,109700,20.1518031508153,20.5500936252007,19.75351267643,20.1518031508153,129450.748425679,0.0,1.0
2012-03-21,23.01,23.88,23.01,23.81,57100,19.4992847140564,20.2365458049399,19.4992847140564,20.1772259470527,67380.4716053442,0.0,1.0
2012-03-22,22.64,23.15,22.04,22.9,76900,19.1857368937956,19.6179244298307,18.6772809690484,19.4060677945194,90745.3286593866,0.0,1.0
2012-03-23,22.66,22.71,22.09,22.71,84100,19.2026854246205,19.2450567516828,18.7196522961106,19.2450567516828,99241.640315402,0.0,1.0
2012-03-26,23.73,23.88,22.77,22.86,120600,20.1094318237531,20.2365458049399,19.2959023441575,19.3721707328696,142313.220238258,0.0,1.0
2012-03-27,23.66,24.48,23.6,23.9,97900,20.0501119658659,20.7450017296871,19.9992663733912,20.2534943357648,115526.237656098,0.0,1.0
2012-03-28,23.24,23.84,22.82,23.58,68500,19.6941928185428,20.2026487432901,19.3382736712198,19.9823178425662,80832.9650607021,0.0,1.0
2012-03-29,22.57,23.32,22.4,23.01,120900,19.1264170359084,19.7619869418425,18.9823545238967,19.4992847140564,142667.233223925,0.0,1.0
2012-03-30,21.89,22.86,21.84,22.86,60100,18.5501669878615,19.3721707328696,18.5077956607993,19.3721707328696,70920.6014620176,0.0,1.0
2012-04-02,21.91,22.2,21.7,21.9,51800,18.5671155186865,18.8128692156476,18.3891559450249,18.558641253274,61126.2421918884,0.0,1.0
2012-04-03,21.83,22.69,21.79,22.03,56800,18.4993213953868,19.2281082208579,18.465424333737,18.6688067036359,67026.4586196771,0.0,1.0
2012-04-04,21.68,21.82,21.06,21.5,40200,18.3891559450249,18.5079051070315,17.8632667989956,18.2364784510164,47394.0186599913,0.02,1.0
2012-04-05,21.72,21.91,21.54,21.54,28500,18.4230842770268,18.5842438540358,18.2704067830183,18.2704067830183,33600.2371096953,0.0,1.0
2012-04-09,21.09,21.32,21.07,21.31,22500,17.888713047997,18.0838009570079,17.8717488819961,18.0753188740074,26526.5029813384,0.0,1.0
2012-04-10,20.43,21.18,20.33,21.02,50100,17.3288955699658,17.9650517950013,17.2440747399611,17.8293384669937,59065.6799717802,0.0,1.0
2012-04-11,20.79,20.9,20.51,20.8,28300,17.6342505579828,17.727553470988,17.3967522339696,17.6427326409833,33364.4459720835,0.0,1.0
2012-04-12,21.23,21.39,20.7,20.7,32400,18.0074622100036,18.1431755380112,17.5579118109786,17.5579118109786,38198.1642931274,0.0,1.0
2012-04-13,20.95,21.05,20.75,21.04,58000,17.7699638859904,17.8547847159951,17.600322225981,17.8463026329947,68379.4299074501,0.0,1.0
2012-04-16,21.23,21.58,20.95,20.95,25100,18.0074622100036,18.3043351150202,17.7699638859904,17.7699638859904,29591.7877702931,0.0,1.0
2012-04-17,21.46,21.79,21.36,21.36,17200,18.2025501190145,18.4824588580301,18.1177292890098,18.1177292890098,20278.0378346231,0.0,1.0
2012-04-18,21.36,21.49,21.27,21.38,21600,18.1177292890098,18.2279963680159,18.0413905420055,18.1346934550107,25465.4428620848,0.0,1.0
2012-04-19,21.28,21.49,21.2,21.35,35800,18.049872625006,18.2279963680159,17.9820159610022,18.1092472060093,42206.6136325295,0.0,1.0
2012-04-20,22.13,22.37,21.56,21.79,42500,18.7708496800462,18.9744196720575,18.2873709490192,18.4824588580301,50105.616742528,0.0,1.0
2012-04-23,21.39,21.73,21.25,21.66,37000,18.1431755380112,18.4315663600273,18.0244263760046,18.372191779024,43621.3604582009,0.0,1.0
2012-04-24,21.66,21.72,21.32,21.33,20600,18.372191779024,18.4230842770268,18.0838009570079,18.0922830400084,24286.4871740253,0.0,1.0
2012-04-25,21.73,21.92,21.33,21.91,24100,18.4315663600273,18.5927259370363,18.0922830400084,18.5842438540358,28412.8320822335,0.0,1.0
2012-04-26,22.49,22.58,21.6,21.6,36800,19.0762046680632,19.1525434150675,18.3212992810211,18.3212992810211,43385.569320589,0.0,1.0
2012-04-27,23.04,23.13,22.09,22.48,24900,19.5427192330892,19.6190579800935,18.7369213480443,19.0677225850627,29355.9966326812,0.0,1.0
2012-04-30,22.08,23.04,22.08,22.93,21500,18.7284392650438,19.5427192330892,18.7284392650438,19.449416320084,25347.5472932789,0.0,1.0
2012-05-01,22.08,22.98,22.0,22.0,38000,18.7284392650438,19.4918267350864,18.6605826010401,18.6605826010401,44800.3161462605,0.0,1.0
2012-05-02,22.28,22.46,21.85,21.85,32800,18.8980809250533,19.0507584190618,18.533351356033,18.533351356033,38669.746568351,0.0,1.0
2012-05-03,22.26,22.56,21.81,22.25,36000,18.8811167590523,19.1355792490665,18.4994230240311,18.8726346760519,42442.4047701415,0.0,1.0
2012-05-04,21.39,22.14,21.3,22.14,29400,18.1431755380112,18.7793317630467,18.066836791007,18.7793317630467,34661.2972289488,0.0,1.0
2012-05-07,21.01,21.3,21.0,21.23,37200,17.8208563839932,18.066836791007,17.8123743009928,18.0074622100036,43857.1515958129,0.0,1.0
2012-05-08,20.35,20.66,19.52,20.66,129000,17.261038905962,17.5239834789767,16.5570260169228,17.5239834789767,152085.283759674,0.0,1.0
2012-05-09,20.64,20.72,20.0,20.0,27100,17.5070193129758,17.5748759769795,16.9641660009455,16.9641660009455,31949.6991464119,0.0,1.0
2012-05-10,20.65,21.09,20.51,20.77,31500,17.5155013959762,17.888713047997,17.3967522339696,17.6172863919819,37137.1041738738,0.0,1.0
2012-05-11,20.16,20.56,19.9,20.38,38000,17.0998793289531,17.439162648972,16.8793451709408,17.2864851549635,44800.3161462603,0.0,1.0
2012-05-14,19.36,19.9,19.33,19.83,44400,16.4213126889152,16.8793451709408,16.3958664399138,16.8199705899375,52345.6325498412,0.0,1.0
2012-05-15,19.39,19.66,19.18,19.42,23300,16.4467589379167,16.6757751789294,16.2686351949067,16.4722051869181,27469.6675317859,0.0,1.0
2012-05-16,19.3,19.45,18.95,19.45,24000,16.3704201909124,16.4976514359195,16.0735472858959,16.4976514359195,28294.9365134276,0.0,1.0
2012-05-17,18.96,19.28,18.34,19.28,61200,16.0820293688963,16.3534560249115,15.556140222867,16.3534560249115,72152.0881092405,0.0,1.0
2012-05-18,18.81,19.3,18.4,18.82,35000,15.9547981238892,16.3704201909124,15.6070327208699,15.9632802068897,41263.449082082,0.0,1.0
2012-05-21,19.05,19.1,18.49,18.94,26800,16.1583681159006,16.200778530903,15.6833714678741,16.0650652028954,31596.0124399941,0.0,1.0
2012-05-22,18.69,18.99,18.42,18.99,49300,15.8530131278836,16.1074756178978,15.6239968868708,16.1074756178978,58122.5154213324,0.0,1.0
2012-05-23,18.46,18.5,18.19,18.4,32600,15.6579252188727,15.6918535508746,15.4289089778599,15.6070327208699,38433.9554307392,0.0,1.0
2012-05-24,18.36,18.75,18.15,18.43,28100,15.573104388868,15.9039056258864,15.394980645858,15.6324789698713,33128.6548344714,0.0,1.0
2012-05-25,18.24,18.4,18.1,18.36,28100,15.4713193928623,15.6070327208699,15.3525702308557,15.573104388868,33128.6548344715,0.0,1.0
2012-05-29,18.51,19.0,18.4,18.41,118400,15.7003356338751,16.1159577008982,15.6070327208699,15.6155148038703,139588.353466243,0.0,1.0
2012-05-30,18.65,18.7,18.46,18.5,30700,15.8190847958817,15.861495210884,15.6579252188727,15.6918535508746,36193.9396234261,0.0,1.0
2012-05-31,19.26,19.5,18.6,18.65,57400,16.3364918589105,16.5400618509219,15.7766743808793,15.8190847958817,67672.0564946144,0.0,1.0
2012-06-01,17.56,18.82,17.51,18.82,49300,14.8945377488301,15.9632802068897,14.8521273338278,15.9632802068897,58122.5154213327,0.0,1.0
2012-06-04,18.0,18.19,17.65,17.65,49900,15.2677494008509,15.4289089778599,14.9708764958344,14.9708764958344,58829.8888341684,0.0,1.0
2012-06-05,17.66,18.11,17.51,17.81,24800,14.9793585788349,15.3610523138561,14.8521273338278,15.106589823842,29238.1010638752,0.0,1.0
2012-06-06,18.09,18.23,17.55,17.78,24100,15.3440881478552,15.4628373098618,14.8860556658297,15.0811435748406,28412.8320822336,0.0,1.0
2012-06-07,17.82,19.0,17.55,18.39,30500,15.1150719068424,16.1159577008982,14.8860556658297,15.5985506378694,35958.1484858143,0.0,1.0
2012-06-08,17.98,18.23,17.71,17.8,34900,15.25078523485,15.4628373098618,15.0217689938372,15.0981077408415,41145.553513276,0.0,1.0
2012-06-11,17.62,18.4,17.62,18.28,42900,14.945430246833,15.6070327208699,14.945430246833,15.5052477248642,50577.1990177518,0.0,1.0
2012-06-12,18.11,18.19,17.72,17.84,19200,15.3610523138561,15.4289089778599,15.0302510768377,15.1320360728434,22635.9492107422,0.0,1.0
2012-06-13,18.03,18.35,17.91,18.09,33600,15.3101598158533,15.5818875552362,15.2082619135847,15.3611087669876,39569.0186965064,0.02,1.0
2012-06-14,18.1,18.45,17.96,18.04,23700,15.3696002588433,15.6668024737933,15.2507193728633,15.318651307709,27910.2899734286,0.0,1.0
2012-06-15,18.3,18.47,18.15,18.15,75100,15.5394300959576,15.6837854575048,15.4120577181219,15.4120577181219,88441.4673841556,0.0,1.0
2012-06-18,18.19,18.35,17.95,18.3,34600,15.4460236855447,15.5818875552362,15.2422278810076,15.5394300959576,40746.6680624739,0.0,1.0
2012-06-19,18.4,18.61,17.67,18.34,51200,15.6243450145148,15.8026663434848,15.0044661090476,15.5733960633805,60295.6475375333,0.0,1.0
2012-06-20,18.52,18.57,18.32,18.47,20800,15.7262429167833,15.7687003760619,15.556413079669,15.6837854575048,24495.106812123,0.0,1.0
2012-06-21,17.68,18.47,17.61,18.45,39100,15.0129576009033,15.6837854575048,14.9535171579133,15.6668024737933,46046.0902093273,0.0,1.0
2012-06-22,17.87,17.99,17.61,17.74,58500,15.1742959461619,15.2761938484305,14.9535171579133,15.0639065520376,68892.4879090958,0.0,1.0
2012-06-25,17.74,17.9,17.5,17.5,19600,15.0639065520376,15.199770421729,14.8601107475004,14.8601107475004,23081.927572962,0.0,1.0
2012-06-26,17.73,17.86,17.62,17.73,11400,15.0554150601819,15.1658044543062,14.962008649769,15.0554150601819,13425.2027720289,0.0,1.0
2012-06-27,18.01,18.08,17.67,17.67,12400,15.2931768321419,15.3526172751319,15.0044661090476,15.0044661090476,14602.8521379964,0.0,1.0
2012-06-28,17.29,18.06,17.02,17.78,17800,14.6817894185304,15.3356342914205,14.4525191384261,15.0978725194605,20962.1587142207,0.0,1.0
2012-06-29,18.62,18.62,17.8,17.84,25200,15.8111578353405,15.8111578353405,15.1148555031719,15.1488214705947,29676.7640223797,0.0,1.0
2012-07-02,18.76,18.95,18.16,18.51,20800,15.9300387213205,16.091377066579,15.4205492099776,15.7177514249276,24495.1068121229,0.0,1.0
2012-07-03,19.05,19.05,18.57,18.66,7600,16.1762919851362,16.1762919851362,15.7687003760619,15.8451238027633,8950.13518135263,0.0,1.0
2012-07-05,18.95,19.3,18.54,18.71,19200,16.091377066579,16.3885792815291,15.7432259004948,15.8875812620419,22610.8678265751,0.0,1.0
2012-07-06,18.31,18.85,18.19,18.69,9700,15.5479215878133,16.0064621480219,15.4460236855447,15.8705982783305,11423.1988498843,0.0,1.0
2012-07-09,18.22,18.68,18.13,18.13,13900,15.4714981611119,15.8621067864748,15.3950747344105,15.3950747344105,16369.3261869476,0.0,1.0
2012-07-10,17.88,18.85,17.88,18.47,22300,15.1827874380176,16.0064621480219,15.1827874380176,15.6837854575048,26261.5808610741,0.0,1.0
2012-07-11,17.36,18.01,17.3,18.01,16500,14.7412298615204,15.2931768321419,14.6902809103862,15.2931768321419,19431.214538463,0.0,1.0
2012-07-12,17.1,17.25,16.79,17.17,26600,14.5204510732719,14.6478234511076,14.2572148257447,14.5798915162619,31325.4731347341,0.0,1.0
2012-07-13,17.32,17.41,17.0,17.13,25300,14.7072638940976,14.783687320799,14.4355361547147,14.545925548839,29794.5289589765,0.0,1.0
2012-07-16,17.32,17.5,17.02,17.37,42800,14.7072638940976,14.8601107475004,14.4525191384261,14.7497213533762,50403.3928634068,0.0,1.0
2012-07-17,17.7,17.8,17.25,17.41,30300,15.0299405846147,15.1148555031719,14.6478234511076,14.783687320799,35682.7757888138,0.0,1.0
2012-07-18,17.92,18.03,17.49,17.49,20700,15.2167534054405,15.3101598158533,14.8516192556447,14.8516192556447,24377.3418755262,0.0,1.0
2012-07-19,17.82,18.03,17.69,17.92,26500,15.1318384868833,15.3101598158533,15.021449092759,15.2167534054405,31207.7081981375,0.0,1.0
2012-07-20,17.17,17.62,17.15,17.62,25500,14.5798915162619,14.962008649769,14.5629085325504,14.962008649769,30030.0588321699,0.0,1.0
2012-07-23,16.8,17.28,16.77,16.9,15500,14.2657063176004,14.6732979266747,14.2402318420333,14.3506212361576,18253.5651724955,0.0,1.0
2012-07-24,16.7,17.19,16.58,16.79,23200,14.1807913990433,14.5968744999733,14.0788934967747,14.2572148257447,27321.4652904448,0.0,1.0
2012-07-25,16.85,17.1,16.54,16.66,21100,14.308163776879,14.5204510732719,14.0449275293518,14.1468254316204,24848.4016219132,0.0,1.0
2012-07-26,16.54,17.2,16.38,17.2,37400,14.0449275293518,14.605365991829,13.9090636596604,14.605365991829,44044.0862871828,0.0,1.0
2012-07-27,17.05,17.13,16.61,16.7,60600,14.4779936139933,14.545925548839,14.1043679723418,14.1807913990433,71365.5515776275,0.0,1.0
2012-07-30,17.04,17.2,16.97,17.07,31400,14.4695021221376,14.605365991829,14.4100616791476,14.4949765977047,36978.1900913779,0.0,1.0
2012-07-31,17.05,17.37,17.02,17.02,49400,14.4779936139933,14.7497213533762,14.4525191384261,14.4525191384261,58175.878678792,0.0,1.0
2012-08-01,16.2,17.25,16.2,17.07,28000,13.7562168062576,14.6478234511076,13.7562168062576,14.4949765977047,32974.1822470885,0.0,1.0
2012-08-02,16.92,17.0,16.32,16.37,37100,14.367604219869,14.4355361547147,13.8581147085261,13.9005721678047,43690.7914773924,0.0,1.0
2012-08-03,17.21,17.3,17.0,17.24,76000,14.6138574836847,14.6902809103862,14.4355361547147,14.6393319592519,89501.3518135264,0.0,1.0
2012-08-06,17.22,17.36,17.11,17.28,37800,14.6223489755404,14.7412298615204,14.5289425651276,14.6732979266747,44515.1460335698,0.0,1.0
2012-08-07,17.78,17.84,17.25,17.29,41400,15.0978725194605,15.1488214705947,14.6478234511076,14.6817894185304,48754.6837510523,0.0,1.0
2012-08-08,17.5,17.78,17.44,17.68,12500,14.8601107475004,15.0978725194605,14.8091617963662,15.0129576009033,14720.6170745932,0.0,1.0
2012-08-09,18.64,18.75,17.4,17.52,21200,15.8281408190519,15.9215472294648,14.7751958289433,14.8770937312119,24966.16655851,0.0,1.0
2012-08-10,17.81,18.5,17.76,18.36,21300,15.1233469950276,15.7092599330719,15.080889535749,15.5903790470919,25083.9314951067,0.0,1.0
2012-08-13,17.58,17.89,17.45,17.84,9300,14.9280426823462,15.1912789298733,14.8176532882219,15.1488214705947,10952.1391034973,0.0,1.0
2012-08-14,17.71,17.72,17.5,17.6,19700,15.0384320764704,15.0469235683262,14.8601107475004,14.9450256660576,23199.6925095589,0.0,1.0
2012-08-15,18.72,18.72,17.67,17.69,22200,15.8960727538976,15.8960727538976,15.0044661090476,15.021449092759,26143.8159244774,0.0,1.0
2012-08-16,18.65,18.73,18.34,18.6,17900,15.8366323109076,15.9045642457533,15.5733960633805,15.794174851629,21079.9236508174,0.0,1.0
2012-08-17,18.54,18.63,18.31,18.58,31100,15.7432259004948,15.8196493271962,15.5479215878133,15.7771918679176,36624.8952815876,0.0,1.0
2012-08-20,18.45,18.5,18.25,18.4,23900,15.6668024737933,15.7092599330719,15.496972636679,15.6243450145148,28145.8198466221,0.0,1.0
2012-08-21,18.65,18.75,18.45,18.61,31000,15.8366323109076,15.9215472294648,15.6668024737933,15.8026663434848,36507.130344991,0.0,1.0
2012-08-22,18.51,18.61,18.45,18.61,19100,15.7177514249276,15.8026663434848,15.6668024737933,15.8026663434848,22493.1028899783,0.0,1.0
2012-08-23,18.5,18.75,18.45,18.45,19500,15.7092599330719,15.9215472294648,15.6668024737933,15.6668024737933,22964.1626363653,0.0,1.0
2012-08-24,18.61,18.63,18.32,18.37,12800,15.8026663434848,15.8196493271962,15.556413079669,15.5988705389476,15073.9118843833,0.0,1.0
2012-08-27,18.49,18.64,18.36,18.5,15000,15.7007684412162,15.8281408190519,15.5903790470919,15.7092599330719,17664.7404895117,0.0,1.0
2012-08-28,18.69,18.72,18.42,18.5,21700,15.8705982783305,15.8960727538976,15.6413279982262,15.7092599330719,25554.9912414936,0.0,1.0
2012-08-29,18.54,18.7,18.4,18.61,19700,15.7432259004948,15.8790897701862,15.6243450145148,15.8026663434848,23199.6925095587,0.0,1.0
2012-08-30,18.6,18.61,18.31,18.4,19200,15.8111578353405,15.8196584578326,15.564639783069,15.6411453854981,22586.5811801448,0.02,1.0
2012-08-31,19.01,19.03,18.62,18.77,33100,16.1596833575173,16.1766846025016,15.8281590803247,15.9556684177065,38938.3248470205,0.0,1.0
2012-09-04,18.75,19.17,18.7,18.75,52800,15.9386671727222,16.2956933173912,15.8961640602617,15.9386671727222,62113.0982453984,0.0,1.0
2012-09-05,18.7,18.8,18.5,18.61,22100,15.8961640602617,15.9811702851828,15.7261516104193,15.8196584578326,25998.0960458958,0.0,1.0
2012-09-06,18.8,18.98,18.5,18.75,34200,15.9811702851828,16.134181490041,15.7261516104193,15.9386671727222,40232.347727133,0.0,1.0
2012-09-07,19.39,19.44,18.9,18.95,34900,16.4827070122178,16.5252101246784,16.066176510104,16.1086796225646,41055.8168326591,0.0,1.0
2012-09-10,18.99,19.3,18.96,19.3,15800,16.1426821125331,16.4062014097888,16.1171802450567,16.4062014097888,18586.8740961608,0.0,1.0
2012-09-11,19.13,19.24,18.99,18.99,17700,16.2616908274228,16.3551976748361,16.1426821125331,16.1426821125331,20822.0045254459,0.0,1.0
2012-09-12,18.95,19.2,18.82,19.11,10300,16.1086796225646,16.3211951848676,15.9981715301671,16.2446895824385,12116.7596955985,0.0,1.0
2012-09-13,19.56,19.72,18.91,18.91,32200,16.6272175945838,16.7632275544577,16.0746771325961,16.0746771325961,37879.5788542013,0.0,1.0
2012-09-14,19.7,20.0,19.56,19.56,25700,16.7462263094735,17.0012449842371,16.6272175945838,16.6272175945838,30233.080017173,0.0,1.0
2012-09-17,19.31,19.74,19.23,19.52,22100,16.4147020322809,16.780228799442,16.3466970523439,16.5932151046154,25998.0960458958,0.0,1.0
2012-09-18,18.93,19.31,18.93,19.26,15800,16.0916783775804,16.4147020322809,16.0916783775804,16.3721989198203,18586.8740961608,0.0,1.0
2012-09-19,18.68,19.01,18.65,18.93,23100,15.8791628152774,16.1596833575173,15.8536609478011,16.0916783775804,27174.4804823617,0.0,1.0
2012-09-20,18.07,18.55,17.97,18.55,31700,15.3606248432582,15.7686547228799,15.275618618337,15.7686547228799,37291.3866359682,0.0,1.0
2012-09-21,18.83,18.83,18.05,18.05,70600,16.0066721526592,16.0066721526592,15.343623598274,15.343623598274,83052.7412144907,0.0,1.0
2012-09-24,19.57,19.57,18.71,18.72,30700,16.635718217076,16.635718217076,15.9046646827538,15.9131653052459,36115.0021995023,0.0,1.0
2012-09-25,19.21,19.71,19.12,19.63,22700,16.3296958073597,16.7547269319656,16.2531902049306,16.6867219520287,26703.9267077754,0.0,1.0
2012-09-26,18.58,19.3,18.43,19.28,19200,15.7941565903562,16.4062014097888,15.6666472529745,16.3892001648045,22586.5811801448,0.0,1.0
2012-09-27,18.33,18.79,18.2,18.65,26600,15.5816410280533,15.9726696626907,15.4711329356557,15.8536609478011,31291.8260099922,0.0,1.0
2012-09-28,18.07,18.46,18.0,18.11,33800,15.3606248432582,15.6921491204508,15.3011204858134,15.3946273332267,39761.7939525465,0.0,1.0
2012-10-01,18.34,18.34,18.09,18.22,26700,15.5901416505454,15.5901416505454,15.3776260882424,15.48813418064,31409.4644536388,0.0,1.0
2012-10-02,18.29,18.35,18.05,18.35,29900,15.5476385380848,15.5986422730375,15.343623598274,15.5986422730375,35173.8946503296,0.0,1.0
2012-10-03,17.89,18.26,17.7,18.2,40600,15.2076136384001,15.5221366706084,15.0461018110498,15.4711329356557,47761.2081205144,0.0,1.0
2012-10-04,18.21,18.67,17.91,18.04,17800,15.4796335581478,15.8706621927853,15.2246148833843,15.3351229757818,20939.6429690926,0.0,1.0
2012-10-05,17.89,18.37,17.81,18.25,14000,15.2076136384001,15.6156435180217,15.1396086584631,15.5136360481163,16469.3821105222,0.0,1.0
2012-10-08,18.31,18.37,17.85,18.14,18500,15.564639783069,15.6156435180217,15.1736111484316,15.420129200703,21763.1120746187,0.0,1.0
2012-10-09,18.51,18.66,18.06,18.3,26000,15.7346522329114,15.8621615702932,15.3521242207661,15.5561391605769,30585.9953481128,0.0,1.0
2012-10-10,18.33,18.57,18.19,18.57,9300,15.5816410280533,15.7856559678641,15.4626323131636,15.7856559678641,10940.3752591326,0.0,1.0
2012-10-11,18.45,18.53,17.76,18.5,10500,15.6836484979587,15.7516534778956,15.0971055460025,15.7261516104193,12352.0365828917,0.0,1.0
2012-10-12,18.26,18.41,18.22,18.4,7700,15.5221366706084,15.6496460079902,15.48813418064,15.6411453854981,9058.16016078726,0.0,1.0
2012-10-15,18.46,18.61,18.16,18.21,7400,15.6921491204508,15.8196584578326,15.4371304456873,15.4796335581478,8705.24482984748,0.0,1.0
2012-10-16,18.63,18.64,18.4,18.54,7400,15.8366597028168,15.8451603253089,15.6411453854981,15.7601541003878,8705.24482984749,0.0,1.0
2012-10-17,18.58,18.67,18.39,18.63,7700,15.7941565903562,15.8706621927853,15.632644763006,15.8366597028168,9058.16016078725,0.0,1.0
2012-10-18,18.32,18.7,18.25,18.51,8900,15.5731404055612,15.8961640602617,15.5136360481163,15.7346522329114,10469.8214845463,0.0,1.0
2012-10-19,17.83,18.24,17.72,18.2,41500,15.1566099034473,15.5051354256242,15.063103056034,15.4711329356557,48819.9541133339,0.0,1.0
2012-10-22,17.39,18.02,17.39,17.76,43400,14.7825825137941,15.3181217307976,14.7825825137941,15.0971055460025,51055.0845426191,0.0,1.0
2012-10-23,16.89,17.39,16.45,17.38,23900,14.3575513891882,14.7825825137941,13.983523999535,14.774081891302,28115.5880315344,0.0,1.0
2012-10-24,16.98,17.19,16.75,16.95,21400,14.4340569916173,14.6125700639518,14.2385426742985,14.4085551241409,25174.6269403697,0.0,1.0
2012-10-25,17.42,17.42,16.95,17.22,11000,14.8080843812705,14.8080843812705,14.4085551241409,14.6380719314281,12940.2288011246,0.0,1.0
2012-10-26,18.5,18.5,17.47,17.47,58000,15.7261516104193,15.7261516104193,14.8505874937311,14.8505874937311,68230.2973150207,0.0,1.0
2012-10-31,17.97,18.43,17.53,18.41,38500,15.275618618337,15.6666472529745,14.9015912286838,15.6496460079902,45290.8008039362,0.0,1.0
2012-11-01,18.67,18.73,17.84,18.0,63300,15.8706621927853,15.921665927738,15.1651105259395,15.3011204858134,74465.1348282899,0.0,1.0
2012-11-02,17.72,18.71,17.72,18.67,20600,15.063103056034,15.9046646827538,15.063103056034,15.8706621927853,24233.5193911971,0.0,1.0
2012-11-05,18.07,18.21,17.68,17.68,8700,15.3606248432582,15.4796335581478,15.0291005660656,15.0291005660656,10234.5445972531,0.0,1.0
2012-11-06,18.16,18.3,18.07,18.08,10800,15.4371304456873,15.5561391605769,15.3606248432582,15.3691254657503,12704.9519138314,0.0,1.0
2012-11-07,17.47,18.01,17.47,17.92,18500,14.8505874937311,15.3096211083055,14.8505874937311,15.2331155058764,21763.1120746186,0.0,1.0
2012-11-08,17.16,18.0,17.16,17.53,36100,14.5870681964754,15.3011204858134,14.5870681964754,14.9015912286838,42467.4781564181,0.0,1.0
2012-11-09,17.38,17.62,17.04,17.04,20100,14.774081891302,14.9780968311129,14.48506072657,14.48506072657,23645.3271729641,0.0,1.0
2012-11-12,17.41,17.6,17.26,17.41,25400,14.7995837587784,14.9610955861286,14.6720744213966,14.7995837587784,29880.1646862331,0.0,1.0
2012-11-13,17.25,17.61,17.01,17.19,21900,14.6635737989045,14.9695962086207,14.4595588590936,14.6125700639518,25762.8191586026,0.0,1.0
2012-11-14,16.85,18.06,16.83,17.34,29900,14.340550144204,15.3703463266661,14.3235287197005,14.7575750445399,35132.1947159486,0.02,1.0
2012-11-15,16.84,17.06,16.6,16.94,24800,14.3320394319522,14.5192751014908,14.1277823379101,14.4171465544697,29139.7467878103,0.0,1.0
2012-11-16,16.76,17.5,16.52,16.78,38200,14.2639537339382,14.8937464405679,14.0596966398961,14.2809751584417,44884.6099715465,0.0,1.0
2012-11-19,17.34,17.6,17.03,17.03,15200,14.7575750445399,14.9788535630854,14.4937429647355,14.4937429647355,17859.8448054321,0.0,1.0
2012-11-20,17.05,17.43,17.03,17.34,20600,14.510764389239,14.8341714548056,14.4937429647355,14.7575750445399,24204.7896705199,0.0,1.0
2012-11-21,17.48,17.48,16.97,17.2,17300,14.8767250160644,14.8767250160644,14.442678691225,14.6384250730153,20327.3233640774,0.0,1.0
2012-11-23,17.5,17.5,17.31,17.5,5200,14.8937464405679,14.8937464405679,14.7320429077846,14.8937464405679,6109.94690712152,0.0,1.0
2012-11-26,17.59,17.59,17.19,17.34,13100,14.9703428508337,14.9703428508337,14.6299143607636,14.7575750445399,15392.3662467869,0.0,1.0
2012-11-27,17.1,17.55,17.03,17.55,19600,14.5533179504978,14.9363000018267,14.4937429647355,14.9363000018267,23029.7998806888,0.0,1.0
2012-11-28,17.59,17.6,17.05,17.05,14000,14.9703428508337,14.9788535630854,14.510764389239,14.510764389239,16449.8570576348,0.0,1.0
2012-11-29,18.3,18.36,17.45,17.49,20100,15.5746034207082,15.6256676942187,14.8511928793092,14.8852357283162,23617.2947756043,0.0,1.0
2012-11-30,17.97,18.28,17.78,18.28,20400,15.2937499164003,15.5575819962047,15.132046383617,15.5575819962047,23969.7917125537,0.0,1.0
2012-12-03,18.4,18.46,17.73,18.18,19400,15.6597105432257,15.7107748167362,15.0894928223582,15.4724748736871,22794.8019227226,0.0,1.0
2012-12-04,18.67,18.68,18.14,18.36,22500,15.889499774023,15.8980104862748,15.4384320246801,15.6256676942187,26437.2702711989,0.0,1.0
2012-12-05,18.62,18.88,18.28,18.68,22900,15.8469462127643,16.0682247313098,15.5575819962047,15.8980104862748,26907.2661871312,0.0,1.0
2012-12-06,18.69,18.9,18.45,18.47,17100,15.9065211985265,16.0852461558133,15.7022641044845,15.719285528988,20092.3254061112,0.0,1.0
2012-12-07,18.69,18.75,18.37,18.75,17000,15.9065211985265,15.9575854720371,15.6341784064704,15.9575854720371,19974.8264271281,0.0,1.0
2012-12-10,18.96,19.16,18.26,18.7,38600,16.1363104293239,16.3065246743589,15.5405605717012,15.9150319107783,45354.6058874788,0.0,1.0
2012-12-11,19.5,19.55,18.88,19.18,30800,16.5958888909185,16.6384424521773,16.0682247313098,16.3235460988624,36189.6855267967,0.0,1.0
2012-12-12,19.44,19.6,19.3,19.51,15700,16.544824617408,16.6809960134361,16.4256746458835,16.6043996031703,18447.3397003477,0.0,1.0
2012-12-13,19.84,19.99,18.75,19.51,38500,16.8852531074781,17.0129137912544,15.9575854720371,16.6043996031703,45237.1069084959,0.0,1.0
2012-12-14,20.45,20.55,19.56,19.56,42600,17.4044065548351,17.4895136773526,16.6469531644291,16.6469531644291,50054.5650468031,0.0,1.0
2012-12-17,20.5,20.66,20.4,20.5,19300,17.4469601160938,17.5831315121219,17.3618529935763,17.4469601160938,22677.3029437395,0.0,1.0
2012-12-18,20.75,20.81,20.5,20.5,19500,17.6597279223877,17.7107921958982,17.4469601160938,17.4469601160938,22912.3009017056,0.0,1.0
2012-12-19,20.68,20.75,20.11,20.12,12200,17.6001529366254,17.6597279223877,17.1150423382755,17.1235530505272,14334.8754359389,0.0,1.0
2012-12-20,21.14,21.22,20.09,20.47,24200,17.991645700206,18.0597313982201,17.098020913772,17.4214279793386,28434.7529139117,0.0,1.0
2012-12-21,20.2,20.92,19.89,20.18,77000,17.1916387485413,17.8044100306675,16.9278066687369,17.1746173240377,90474.2138169914,0.0,1.0
2012-12-24,20.02,20.11,19.77,20.11,4600,17.0384459280097,17.1150423382755,16.8256781217159,17.1150423382755,5404.95303322288,0.0,1.0
2012-12-26,19.46,20.18,19.46,20.0,11100,16.5618460419115,17.1746173240377,16.5618460419115,17.0214245035062,13042.3866671248,0.0,1.0
2012-12-27,19.3,19.52,18.69,19.44,21000,16.4256746458835,16.612910315422,15.9065211985265,16.544824617408,24674.7855864522,0.0,1.0
2012-12-28,19.03,19.39,18.75,19.12,12100,16.1958854150861,16.5022710561493,15.9575854720371,16.2724818253519,14217.3764569559,0.0,1.0
2012-12-31,19.5,19.7,17.88,17.88,36000,16.5958888909185,16.7661031359536,15.2171535061345,15.2171535061345,42299.6324339183,0.0,1.0
2013-01-02,20.23,20.93,19.96,20.16,59100,17.2171708852965,17.8129207429192,16.9873816544992,17.1575958995342,69441.8965790157,0.0,1.0
2013-01-03,19.86,20.54,19.82,20.21,26700,16.9022745319816,17.4810029651009,16.8682316829746,17.200149460793,31372.2273884894,0.0,1.0
2013-01-04,19.85,20.08,19.73,20.02,12000,16.8937638197299,17.0895102015202,16.7916352727089,17.0384459280097,14099.8774779727,0.0,1.0
2013-01-07,19.63,19.78,19.6,19.67,9900,16.7065281501913,16.8341888339676,16.6809960134361,16.7405709991983,11632.3989193275,0.0,1.0
2013-01-08,20.12,20.2,19.68,19.68,24300,17.1235530505272,17.1916387485413,16.7490817114501,16.7490817114501,28552.2518928948,0.0,1.0
2013-01-09,20.75,20.77,20.2,20.2,15700,17.6597279223877,17.6767493468912,17.1916387485413,17.1916387485413,18447.3397003476,0.0,1.0
2013-01-10,21.48,21.58,20.49,20.85,15100,18.2810099167656,18.3661170392832,17.4384494038421,17.7448350449052,17742.3458264491,0.0,1.0
2013-01-11,22.05,22.21,21.21,21.66,23100,18.7661205151156,18.9022919111436,18.0512206859683,18.4342027372972,27142.2641450975,0.0,1.0
2013-01-14,22.04,22.04,21.52,21.77,65500,18.7576098028638,18.7576098028638,18.3150527657727,18.5278205720665,76961.8312339345,0.0,1.0
2013-01-15,22.3,22.48,21.84,21.88,26300,18.9788883214094,19.132081141941,18.5873955578288,18.6214384068358,30902.2314725569,0.0,1.0
2013-01-16,22.0,22.2,21.79,22.16,20100,18.7235669538568,18.8937811988919,18.54484199657,18.8597383498849,23617.2947756043,0.0,1.0
2013-01-17,22.43,22.5,21.99,22.15,48800,19.0895275806822,19.1491025664445,18.7150562416051,18.8512276376331,57339.5017437557,0.0,1.0
2013-01-18,22.54,22.59,22.29,22.48,86800,19.1831454154515,19.2256989767102,18.9703776091576,19.132081141941,101989.113757336,0.0,1.0
2013-01-22,22.99,22.99,22.27,22.5,29500,19.5661274667804,19.5661274667804,18.9533561846541,19.1491025664445,34662.1988000162,0.0,1.0
2013-01-23,22.44,22.9,21.93,22.69,46000,19.0980382929339,19.4895310565146,18.6639919680945,19.3108060992278,54049.5303322289,0.0,1.0
2013-01-24,22.43,22.49,22.12,22.3,83600,19.0895275806822,19.1405918541927,18.8256955008778,18.9788883214094,98229.1464298766,0.0,1.0
2013-01-25,22.52,22.57,22.23,22.45,48700,19.166123990948,19.2086775522067,18.9193133356471,19.1065490051857,57222.0027647725,0.0,1.0
2013-01-28,22.57,22.73,22.4,22.5,26700,19.2086775522067,19.3448489482348,19.0639954439269,19.1491025664445,31372.2273884894,0.0,1.0
2013-01-29,23.26,23.43,22.51,22.74,36700,19.7959166975777,19.9405988058575,19.1576132786962,19.3533596604865,43122.1252867999,0.0,1.0
2013-01-30,23.09,23.48,22.65,23.2,33600,19.6512345892979,19.9831523671163,19.2767632502208,19.7448524240672,39479.6569383236,0.0,1.0
2013-01-31,23.17,23.2,22.55,22.97,44300,19.7193202873119,19.7448524240672,19.1916561277032,19.5491060422769,52052.047689516,0.0,1.0
2013-02-01,23.49,23.65,21.85,22.0,203300,19.991663079368,20.1278344753961,18.5959062700805,18.7235669538568,238875.424272655,0.0,1.0
2013-02-04,23.58,23.88,21.22,23.02,78100,20.0682594896338,20.3235808571864,18.0597313982201,19.5916596035356,91766.7025858058,0.0,1.0
2013-02-05,23.53,23.79,23.32,23.61,75500,20.025705928375,20.2469844469206,19.8469809710882,20.0937916263891,88711.7291322452,0.0,1.0
2013-02-06,23.36,23.41,22.98,23.26,39400,19.8810238200952,19.923577381354,19.5576167545286,19.7959166975777,46294.5977193439,0.0,1.0
2013-02-07,23.33,23.69,23.2,23.35,60600,19.85549168334,20.1618773244031,19.7448524240672,19.8725131078435,71204.3812637621,0.0,1.0
2013-02-08,23.42,23.75,23.0,23.35,93800,19.9320880936057,20.2129415979136,19.5746381790321,19.8725131078435,110214.042286154,0.0,1.0
2013-02-11,23.48,23.72,23.0,23.41,47800,20.0086845038715,20.2132025737578,19.599648364099,19.9490334001547,56092.8430743579,0.03,1.0
2013-02-12,24.0,24.26,22.6,23.58,39200,20.4518069886251,20.6733682310018,19.2587849142886,20.0939003663241,46000.8252827369,0.0,1.0
2013-02-13,24.04,24.4,23.27,24.0,47200,20.4858933336061,20.7926704384355,19.8297311927211,20.4518069886251,55388.7488098261,0.0,1.0
2013-02-14,24.0,24.09,23.93,24.05,16800,20.4518069886251,20.5285012648324,20.3921558849082,20.4944149198514,19714.6394068872,0.0,1.0
2013-02-15,23.61,24.46,23.05,23.92,33500,20.1194651250599,20.8437999559071,19.6422562953253,20.383634298663,39311.9297696859,0.0,1.0
2013-02-19,23.5,23.97,23.19,23.75,62400,20.025727676362,20.4262422298893,19.761558502759,20.2387673324936,73225.8035112957,0.0,1.0
2013-02-20,23.39,23.84,23.39,23.48,61400,19.9319902276642,20.3154616087009,19.9319902276642,20.0086845038715,72052.3130704093,0.0,1.0
2013-02-21,23.41,23.45,23.23,23.4,34900,19.9490334001547,19.9831197451357,19.79564484774,19.9405118139094,40954.8163869265,0.0,1.0
2013-02-22,23.5,23.64,23.14,23.61,115500,20.025727676362,20.1450298837957,19.7189505715327,20.1194651250599,135538.14592235,0.0,1.0
2013-02-25,22.73,23.73,22.69,23.68,107800,19.369565535477,20.221724160003,19.335479190496,20.1791162287767,126502.269527527,0.0,1.0
2013-02-26,22.8,22.98,22.63,22.93,22900,19.4292166391938,19.5826051916085,19.2843496730244,19.5399972603822,26872.9310962928,0.0,1.0
2013-02-27,22.9,23.0,22.57,22.85,57800,19.5144325016464,19.599648364099,19.2332201555528,19.4718245704201,67827.7474832193,0.0,1.0
2013-02-28,23.29,23.63,22.07,22.93,30500,19.8467743652116,20.1365082975504,18.8071408432898,19.5399972603822,35791.4584470274,0.0,1.0
2013-03-01,23.41,23.51,23.06,23.07,13600,19.9490334001547,20.0342492626073,19.6507778815706,19.6592994678158,15959.4699960516,0.0,1.0
2013-03-04,23.23,23.28,23.05,23.12,9000,19.79564484774,19.8382527789663,19.6422562953253,19.7019073990422,10561.4139679753,0.0,1.0
2013-03-05,23.84,23.84,23.12,23.17,33400,20.3154616087009,20.3154616087009,19.7019073990422,19.7445153302685,39194.5807255973,0.0,1.0
2013-03-06,23.33,23.9,23.27,23.9,26800,19.8808607101926,20.3665911261725,19.8297311927211,20.3665911261725,31449.5438157487,0.0,1.0
2013-03-07,23.57,23.67,23.4,23.4,45200,20.0853787800789,20.1705946425315,19.9405118139094,19.9405118139094,53041.7679280537,0.0,1.0
2013-03-08,23.72,23.76,23.5,23.76,41700,20.2132025737578,20.2472889187388,20.025727676362,20.2472889187388,48934.5513849522,0.0,1.0
2013-03-11,23.86,23.91,23.31,23.56,34700,20.3325047811914,20.3751127124177,19.8638175377021,20.0768571938336,40720.1182987493,0.0,1.0
2013-03-12,23.82,23.95,23.48,23.76,48800,20.2984184362104,20.4091990573988,20.0086845038715,20.2472889187388,57266.3335152439,0.0,1.0
2013-03-13,23.67,23.85,23.6,23.76,24900,20.1705946425315,20.3239831949462,20.1109435388147,20.2472889187388,29219.911978065,0.0,1.0
2013-03-14,23.61,23.73,23.29,23.65,23400,20.1194651250599,20.221724160003,19.8467743652116,20.153551470041,27459.6763167358,0.0,1.0
2013-03-15,23.97,23.97,23.35,23.35,35000,20.4262422298893,20.4262422298893,19.8979038826831,19.8979038826831,41072.1654310151,0.0,1.0
2013-03-18,24.05,24.11,23.51,23.51,42100,20.4944149198514,20.5455444373229,20.0342492626073,20.0342492626073,49403.9475613067,0.0,1.0
2013-03-19,24.25,24.49,24.05,24.05,74800,20.6648466447566,20.8693647146428,20.4944149198514,20.4944149198514,87777.0849782836,0.0,1.0
2013-03-20,24.79,24.8,24.18,24.32,26900,21.1250123020006,21.1335338882459,20.6051955410398,20.7244977484734,31566.8928598374,0.0,1.0
2013-03-21,24.36,24.54,24.3,24.51,99500,20.7585840934544,20.9119726458691,20.7074545759829,20.8864078871334,116762.298868172,0.0,1.0
2013-03-22,24.25,24.42,24.09,24.38,9600,20.6648466447566,20.809713610926,20.5285012648324,20.775627265945,11265.508232507,0.0,1.0
2013-03-25,24.43,24.71,24.2,24.41,19800,20.8182351971713,21.0568396120386,20.6222387135303,20.8011920246807,23235.1107295457,0.0,1.0
2013-03-26,24.52,24.58,24.11,24.58,10200,20.8949294733786,20.9460589908502,20.5455444373229,20.9460589908502,11969.6024970387,0.0,1.0
2013-03-27,24.34,24.43,24.03,24.25,17400,20.7415409209639,20.8182351971713,20.4773717473609,20.6648466447566,20418.733671419,0.0,1.0
2013-03-28,24.74,24.74,24.25,24.49,40300,21.0824043707743,21.0824043707743,20.6648466447566,20.8693647146428,47291.6647677118,0.0,1.0
2013-04-01,24.24,24.81,24.06,24.61,26000,20.6563250585113,21.1420554744912,20.5029365060966,20.971623749586,30510.7514630398,0.0,1.0
2013-04-02,24.2,24.55,24.15,24.41,24200,20.6222387135303,20.9204942321144,20.579630782304,20.8011920246807,28398.4686694447,0.0,1.0
2013-04-03,23.79,24.2,23.63,24.2,23500,20.2728536774746,20.6222387135303,20.1365082975504,20.6222387135303,27577.0253608244,0.0,1.0
2013-04-04,23.93,24.0,23.23,23.8,10400,20.3921558849082,20.4518069886251,19.79564484774,20.2813752637199,12204.3005852159,0.0,1.0
2013-04-05,23.27,23.5,22.53,23.21,51600,19.8297311927211,20.025727676362,19.1991338105718,19.7786016752495,60552.106749725,0.0,1.0
2013-04-08,23.17,23.45,23.04,23.43,11000,19.7445153302685,19.9831197451357,19.6337347090801,19.9660765726452,12908.3948497476,0.0,1.0
2013-04-09,23.27,23.42,23.07,23.36,13000,19.8297311927211,19.9575549864,19.6592994678158,19.9064254689284,15255.3757315199,0.0,1.0
2013-04-10,24.18,24.25,23.37,23.41,41100,20.6051955410398,20.6648466447566,19.9149470551737,19.9490334001547,48230.4571204205,0.0,1.0
2013-04-11,24.3,24.48,23.85,23.91,7700,20.7074545759829,20.8608431283976,20.3239831949462,20.3751127124177,9035.87639482332,0.0,1.0
2013-04-12,24.12,24.27,24.12,24.26,3600,20.5540660235682,20.6818898172471,20.5540660235682,20.6733682310018,4224.56558719013,0.0,1.0
2013-04-15,23.02,23.89,22.78,23.89,43600,19.6166915365895,20.3580695399272,19.4121734667033,20.3580695399272,51164.1832226361,0.0,1.0
2013-04-16,23.84,23.86,23.01,23.21,13500,20.3154616087009,20.3325047811914,19.6081699503443,19.7786016752495,15842.120951963,0.0,1.0
2013-04-17,23.1,23.69,22.76,23.54,67800,19.6848642265516,20.187637815022,19.3951302942128,20.0598140213431,79562.6518920808,0.0,1.0
2013-04-18,23.0,23.88,22.65,23.07,41700,19.599648364099,20.3495479536819,19.3013928455149,19.6592994678158,48934.5513849524,0.0,1.0
2013-04-19,23.51,23.7,22.45,22.96,14400,20.0342492626073,20.1961594012673,19.1309611206097,19.565562019118,16898.2623487605,0.0,1.0
2013-04-22,23.67,23.73,22.98,22.98,4000,20.1705946425315,20.221724160003,19.5826051916085,19.5826051916085,4693.96176354458,0.0,1.0
2013-04-23,24.01,24.01,23.52,23.98,11900,20.4603285748703,20.4603285748703,20.0427708488526,20.4347638161345,13964.5362465452,0.0,1.0
2013-04-24,24.41,24.52,23.92,24.06,11100,20.8011920246807,20.8949294733786,20.383634298663,20.5029365060966,13025.7438938363,0.0,1.0
2013-04-25,24.04,24.39,23.91,24.39,8800,20.4858933336061,20.7841488521902,20.3751127124177,20.7841488521902,10326.7158797981,0.0,1.0
2013-04-26,23.99,24.17,23.74,24.03,14100,20.4432854023798,20.5966739547945,20.2302457462483,20.4773717473609,16546.2152164947,0.0,1.0
2013-04-29,23.97,24.09,23.55,23.99,41100,20.4262422298893,20.5285012648324,20.0683356075884,20.4432854023798,48230.4571204206,0.0,1.0
2013-04-30,24.3,24.3,23.68,23.85,45000,20.7074545759829,20.7074545759829,20.1791162287767,20.3239831949462,52807.0698398765,0.0,1.0
2013-05-01,22.91,24.26,22.65,24.07,64800,19.5229540878917,20.6733682310018,19.3013928455149,20.5114580923419,76042.1805694222,0.0,1.0
2013-05-02,23.14,23.36,22.36,22.95,35900,19.7189505715327,19.9064254689284,19.0542668444024,19.5570404328727,42128.3068278126,0.0,1.0
2013-05-03,24.1,24.24,23.14,23.14,22900,20.5370228510777,20.6563250585113,19.7189505715327,19.7189505715327,26872.9310962927,0.0,1.0
2013-05-06,24.17,24.21,22.55,22.55,16600,20.5966739547945,20.6307602997755,19.2161769830623,19.2161769830623,19479.94131871,0.0,1.0
2013-05-07,24.1,24.3,23.89,24.07,37300,20.5370228510777,20.7074545759829,20.3580695399272,20.5114580923419,43771.1934450532,0.0,1.0
2013-05-08,24.0,24.25,23.77,24.12,17600,20.4518069886251,20.6648466447566,20.2558105049841,20.5540660235682,20653.4317595961,0.0,1.0
2013-05-09,23.74,24.15,23.68,24.0,21600,20.2302457462483,20.579630782304,20.1791162287767,20.4518069886251,25347.3935231408,0.0,1.0
2013-05-10,23.47,23.86,23.15,23.86,19900,20.0001629176263,20.3325047811914,19.7274721577779,20.3325047811914,23352.4597736343,0.0,1.0
2013-05-13,23.26,23.39,23.0,23.35,3500,19.8212096064758,19.9319902276642,19.599648364099,19.8979038826831,4107.21654310151,0.0,1.0
2013-05-14,24.0,24.24,23.16,23.16,30800,20.4518069886251,20.6563250585113,19.7359937440232,19.7359937440232,36143.5055792932,0.0,1.0
2013-05-15,23.99,24.12,23.61,23.8,8100,20.4432854023798,20.5540660235682,20.1194651250599,20.2813752637199,9505.27257117779,0.0,1.0
2013-05-16,24.14,24.15,23.62,23.79,8900,20.5711091960587,20.579630782304,20.1279867113052,20.2728536774746,10444.0649238867,0.0,1.0
2013-05-17,23.85,24.02,23.6,24.0,27600,20.3239831949462,20.4688501611156,20.1109435388147,20.4518069886251,32388.3361684576,0.0,1.0
2013-05-20,23.84,24.0,22.7,22.7,18900,20.3154616087009,20.4518069886251,19.3440007767412,19.3440007767412,22178.9693327482,0.0,1.0
2013-05-21,24.15,24.25,23.79,23.79,28600,20.579630782304,20.6648466447566,20.2728536774746,20.2728536774746,33561.8266093437,0.0,1.0
2013-05-22,23.57,24.11,23.12,24.0,15600,20.0853787800789,20.5455444373229,19.7019073990422,20.4518069886251,18306.4508778239,0.0,1.0
2013-05-23,23.87,23.87,23.38,23.38,11600,20.3410263674367,20.3410263674367,19.9234686414189,19.9234686414189,13612.4891142793,0.0,1.0
2013-05-24,23.82,24.0,23.55,23.79,6000,20.2984184362104,20.4518069886251,20.0683356075884,20.2728536774746,7040.94264531687,0.0,1.0
2013-05-28,24.0,24.09,23.57,24.0,27600,20.4518069886251,20.5285012648324,20.0853787800789,20.4518069886251,32388.3361684576,0.0,1.0
2013-05-29,23.74,23.99,23.66,23.88,28400,20.2302457462483,20.4432854023798,20.1620730562862,20.3495479536819,33327.1285211665,0.0,1.0
2013-05-30,24.0,24.1,23.65,23.93,42800,20.4518069886251,20.5370228510777,20.153551470041,20.3921558849082,50225.390869927,0.0,1.0
2013-05-31,28.0,28.0,23.5,24.2,216200,23.8604414867293,23.8604414867293,20.025727676362,20.6222387135303,253708.633319584,0.0,1.0
2013-06-03,27.26,27.81,26.75,27.73,83000,23.22984410458,23.6985313480693,22.7952432060717,23.6303586581072,97399.70659355,0.0,1.0
2013-06-04,26.98,27.28,26.44,27.26,102100,22.9912396897127,23.2468872770705,22.5310740324686,23.22984410458,119813.374014475,0.0,1.0
2013-06-05,26.26,26.91,26.0,26.91,66300,22.3776854800539,22.9315885859959,22.1561242376772,22.9315885859959,77802.4162307516,0.0,1.0
2013-06-06,27.16,27.16,26.19,26.35,32700,23.1446282421274,23.1446282421274,22.3180343763371,22.4543797562613,38373.1374169769,0.0,1.0
2013-06-07,27.27,27.5,26.76,27.25,9600,23.2383656908252,23.4343621744662,22.803764792317,23.2213225183347,11265.508232507,0.0,1.0
2013-06-10,27.7,27.71,27.09,27.32,31900,23.6047938993714,23.6133154856167,23.0849771384105,23.2809736220515,37434.3450642681,0.0,1.0
2013-06-11,27.16,27.5,27.07,27.41,17200,23.1701930008632,23.4602469633187,23.0934140108014,23.383467973257,20161.7655917927,0.03,1.0
2013-06-12,27.02,27.4,27.02,27.19,14700,23.0507590163226,23.3749369743612,23.0507590163226,23.1957859975504,17231.2764069392,0.0,1.0
2013-06-13,27.19,27.43,27.0,27.01,24900,23.1957859975504,23.4005299710485,23.0336970185311,23.0422280174269,29187.6722811419,0.0,1.0
2013-06-14,26.5,27.11,26.5,27.05,9500,22.6071470737435,23.1275380063844,22.6071470737435,23.0763520130099,11135.8589024437,0.0,1.0
2013-06-17,26.87,27.19,26.47,26.85,18600,22.9227940328863,23.1957859975504,22.5815540770562,22.9057320350948,21802.8395353108,0.0,1.0
2013-06-18,27.47,27.59,26.55,26.94,32000,23.4346539666315,23.5370259533805,22.6498020682223,22.9825110251566,37510.261566126,0.0,1.0
2013-06-19,27.05,27.6,27.05,27.5,35400,23.0763520130099,23.5455569522763,23.0763520130099,23.4602469633187,41495.7268575269,0.0,1.0
2013-06-20,27.0,27.07,26.5,26.66,43500,23.0336970185311,23.0934140108014,22.6071470737435,22.7436430560755,50990.5118164526,0.0,1.0
2013-06-21,27.37,27.5,27.09,27.09,41600,23.3493439776739,23.4602469633187,23.1104760085929,23.1104760085929,48763.340035964,0.0,1.0
2013-06-24,27.12,27.3,27.0,27.11,18700,23.1360690052801,23.2896269854037,23.0336970185311,23.1275380063844,21920.059102705,0.0,1.0
2013-06-25,27.52,27.66,27.16,27.36,51000,23.4773089611102,23.5967429456508,23.1701930008632,23.3408129787782,59781.9793710135,0.0,1.0
2013-06-26,27.58,27.8,27.44,27.5,25500,23.5284949544847,23.7161769301913,23.4090609699442,23.4602469633187,29890.9896855068,0.0,1.0
2013-06-27,29.22,29.39,27.85,27.88,54400,24.9275787733881,25.0726057546159,23.7588319246701,23.7844249213573,63767.4446624143,0.0,1.0
2013-06-28,30.03,31.31,29.26,29.39,201400,25.6185896839441,26.7105575426003,24.9617027689711,25.0726057546159,236080.208731805,0.0,1.0
2013-07-01,31.78,32.08,30.39,30.49,50800,27.1115144907007,27.3674444575733,25.9257056441911,26.0110156331487,59547.5402362251,0.0,1.0
2013-07-02,31.81,32.43,31.52,31.93,48300,27.137107487388,27.6660294189246,26.8897085194111,27.239479474137,56617.0510513714,0.0,1.0
2013-07-03,31.73,32.36,30.26,31.81,20800,27.0688594962219,27.6063124266543,25.8148026585464,27.137107487388,24381.670017982,0.0,1.0
2013-07-05,32.42,32.67,31.94,32.43,29500,27.6574984200288,27.8707733924227,27.2480104730327,27.6660294189246,34579.7723812725,0.0,1.0
2013-07-08,32.45,32.45,31.75,32.42,17900,27.6830914167161,27.6830914167161,27.0859214940134,27.6574984200288,20982.3025635518,0.0,1.0
2013-07-09,32.6,33.0,32.11,32.64,63400,27.8110564001524,28.1522963559825,27.3930374542605,27.8451803957354,74317.2057278872,0.0,1.0
2013-07-10,32.74,32.87,32.51,32.6,38900,27.9304903846929,28.0413933703377,27.7342774100906,27.8110564001524,45598.411716322,0.0,1.0
2013-07-11,32.64,32.85,32.5,32.75,86700,27.8451803957354,28.0243313725462,27.7257464111949,27.9390213835887,101629.364930723,0.0,1.0
2013-07-12,32.54,32.73,32.49,32.55,38300,27.7598704067779,27.9219593857972,27.7172154122991,27.7684014056736,44895.0943119571,0.0,1.0
2013-07-15,32.54,32.86,32.42,32.42,23300,27.7598704067779,28.0328623714419,27.6574984200288,27.6574984200288,27312.1592028355,0.0,1.0
2013-07-16,32.53,32.86,32.45,32.61,23600,27.7513394078821,28.0328623714419,27.6830914167161,27.8195873990481,27663.817905018,0.0,1.0
2013-07-17,32.6,32.84,32.43,32.53,42300,27.8110564001524,28.0158003736504,27.6660294189246,27.7513394078821,49583.8770077228,0.0,1.0
2013-07-18,33.32,33.71,32.61,32.61,41900,28.4252883206465,28.7579972775809,27.8195873990481,27.8195873990481,49114.9987381464,0.0,1.0
2013-07-19,33.19,33.43,33.1,33.33,19000,28.3143853350018,28.5191293084998,28.23760634494,28.4338193195423,22271.7178048873,0.0,1.0
2013-07-22,33.05,33.5,33.02,33.15,55900,28.1949513504612,28.5788463007701,28.169358353774,28.2802613394188,65525.7381733265,0.0,1.0
2013-07-23,32.92,33.98,32.8,33.96,35900,28.0840483648165,28.9883342477662,27.9816763780674,28.9712722499747,42081.8246944976,0.0,1.0
2013-07-24,31.61,32.81,31.4,32.72,44700,26.9664875094729,27.9902073769632,26.7873365326621,27.9134283869014,52397.1466251824,0.0,1.0
2013-07-25,33.11,38.96,32.92,38.96,165600,28.2461373438357,33.2367716978508,28.0840483648165,33.2367716978508,194115.603604703,0.0,1.0
2013-07-26,33.24,33.33,32.25,32.25,112600,28.3570403294805,28.4338193195423,27.5124714388011,27.5124714388011,131989.232885806,0.0,1.0
2013-07-29,33.25,33.68,33.0,33.29,31300,28.3655713283763,28.7324042808936,28.1522963559825,28.3996953239593,36689.724594367,0.0,1.0
2013-07-30,33.32,33.72,33.14,33.17,26700,28.4252883206465,28.7665282764766,28.271730340523,28.2973233372103,31297.6244942365,0.0,1.0
2013-07-31,32.69,33.3,32.57,33.2,52900,27.8878353902142,28.408226322855,27.7854634034651,28.3229163338975,62009.151151502,0.0,1.0
2013-08-01,33.15,33.32,32.88,33.01,51100,28.2802613394188,28.4252883206465,28.0499243692334,28.1608273548782,59899.1989384075,0.0,1.0
2013-08-02,33.1,34.38,32.64,32.74,22100,28.23760634494,29.3295742035963,27.8451803957354,27.9304903846929,25905.5243941058,0.0,1.0
2013-08-05,33.6,33.85,32.89,32.97,20500,28.6641562897276,28.8774312621214,28.0584553681292,28.1267033592952,24030.0113157995,0.0,1.0
2013-08-06,33.36,33.72,33.26,33.62,21800,28.4594123162296,28.7665282764766,28.374102327272,28.6812182875191,25553.8656919233,0.0,1.0
2013-08-07,33.23,33.6,32.9,33.53,15800,28.3485093305848,28.6641562897276,28.066986367025,28.6044392974573,18520.6916482747,0.0,1.0
2013-08-08,33.47,33.71,33.08,33.32,20900,28.5532533040828,28.7579972775809,28.2205443471485,28.4252883206465,24498.8895853761,0.0,1.0
2013-08-09,34.01,34.18,33.65,33.65,22100,29.0139272444535,29.1589542256812,28.7068112842064,28.7068112842064,25905.5243941058,0.0,1.0
2013-08-12,34.74,34.82,33.94,33.94,22200,29.6366901638434,29.7049381550094,28.9542102521832,28.9542102521832,26022.7439614999,0.0,1.0
2013-08-13,34.17,34.65,33.87,34.65,24100,29.1504232267855,29.5599111737816,28.8944932599129,29.5599111737816,28249.9157419887,0.0,1.0
2013-08-14,33.79,34.52,33.07,34.29,17900,28.8262452687469,29.4490081881368,28.2120133482527,29.2527952135345,20982.3025635518,0.0,1.0
2013-08-15,33.05,34.47,32.88,33.33,31000,28.1949513504612,29.4063531936581,28.0499243692334,28.4338193195423,36338.0658921847,0.0,1.0
2013-08-16,32.99,33.46,32.81,33.0,35000,28.169358353774,28.5706799186807,28.0156607331714,28.1778971104741,40989.5740435034,0.03,1.0
2013-08-19,33.65,34.0,33.0,33.21,38400,28.7329162959835,29.0317727804885,28.1778971104741,28.3572110011771,44971.418379158,0.0,1.0
2013-08-20,33.68,34.75,33.55,33.88,15500,28.7585325660839,29.6721795329993,28.647528728982,28.9293077000868,18152.5256478372,0.0,1.0
2013-08-21,33.6,33.93,33.25,33.67,36200,28.6902225124827,28.9720014835875,28.3913660279777,28.7499938093837,42394.9308678522,0.0,1.0
2013-08-22,34.44,34.45,33.49,33.49,14800,29.4074780752948,29.416016831995,28.5962961887812,28.5962961887812,17332.7341669672,0.0,1.0
2013-08-23,34.33,34.7,34.0,34.42,11800,29.3135517515932,29.6294857494985,29.0317727804885,29.3904005618945,13819.3421060955,0.0,1.0
2013-08-26,34.33,34.53,33.98,34.49,28300,29.3135517515932,29.4843268855961,29.0146952670882,29.4501718587955,33142.9984408899,0.0,1.0
2013-08-27,33.99,34.42,33.76,34.07,31900,29.0232340237883,29.3904005618945,28.826842619685,29.0915440773895,37359.068913936,0.0,1.0
2013-08-28,34.03,34.95,33.87,34.0,19200,29.0573890505889,29.8429546670021,28.9207689433866,29.0317727804885,22485.709189579,0.0,1.0
2013-08-29,34.24,34.32,33.72,33.76,13300,29.2367029412919,29.3050129948931,28.7926875928845,28.826842619685,15576.0381365313,0.0,1.0
2013-08-30,34.51,34.74,33.65,34.12,36400,29.4672493721958,29.6636407762991,28.7329162959835,29.1342378608902,42629.1570052436,0.0,1.0
2013-09-03,34.83,35.0,33.84,34.71,97900,29.7404895866004,29.8856484505029,28.8951526732862,29.6380245061987,114653.694253114,0.0,1.0
2013-09-04,35.12,35.17,34.44,34.77,19000,29.9881135309046,30.0308073144053,29.4074780752948,29.6892570463996,22251.4830521876,0.0,1.0
2013-09-05,35.24,35.5,35.07,35.25,15600,30.0905786113063,30.31258628551,29.9454197474039,30.0991173680064,18269.638716533,0.0,1.0
2013-09-06,35.01,35.5,34.52,35.49,15700,29.894187207203,30.31258628551,29.475788128896,30.3040475288099,18386.7517852287,0.0,1.0
2013-09-09,35.87,36.0,35.21,35.61,40100,30.6285202834154,30.7395241205172,30.0649623412059,30.4065126092116,46962.3405469853,0.0,1.0
2013-09-10,36.5,36.68,36.0,36.24,30800,31.1664619555244,31.320159576127,30.7395241205172,30.9444542813207,36070.825158283,0.0,1.0
2013-09-11,36.63,37.05,36.54,36.58,34400,31.2774657926263,31.6360935740323,31.200616982325,31.2347720091256,40286.895631329,0.0,1.0
2013-09-12,36.07,37.0,36.05,36.79,46700,30.7992954174182,31.5933997905316,30.7822179040179,31.4140858998286,54691.8030809032,0.0,1.0
2013-09-13,36.02,36.25,35.8,36.06,13800,30.7566016339175,30.9529930380208,30.5687489865144,30.7907566607181,16161.6034800099,0.0,1.0
2013-09-16,35.71,36.29,35.53,36.27,21200,30.4919001762131,30.9871480648214,30.3382025556105,30.9700705514211,24827.9705634935,0.0,1.0
2013-09-17,35.38,35.83,35.19,35.83,31900,30.2101212051083,30.5943652566148,30.0478848278056,30.5943652566148,37359.068913936,0.0,1.0
2013-09-18,35.34,35.65,35.01,35.27,27300,30.1759661783077,30.4406676360122,29.894187207203,30.1161948814067,31971.8677539327,0.0,1.0
2013-09-19,34.97,35.41,34.69,35.28,33700,29.8600321804024,30.2357374752087,29.6209469927984,30.1247336381069,39467.104150459,0.0,1.0
2013-09-20,34.52,35.17,34.01,34.86,111100,29.475788128896,30.0308073144053,29.0403115371886,29.7661058567008,130112.619320949,0.0,1.0
2013-09-23,34.45,35.0,34.26,34.77,39000,29.416016831995,29.8856484505029,29.2537804546922,29.6892570463996,45674.0967913323,0.0,1.0
2013-09-24,35.39,35.4,34.25,34.26,42100,30.2186599618085,30.2271987185086,29.2452416979921,29.2537804546922,49304.6019208998,0.0,1.0
2013-09-25,36.28,36.5,35.03,35.57,34000,30.9786093081212,31.1664619555244,29.9112647206033,30.372357582411,39818.4433565462,0.0,1.0
2013-09-26,36.01,36.35,35.82,35.9,12500,30.7480628772174,31.0383806050223,30.5858264999146,30.6541365535158,14639.1335869655,0.0,1.0
2013-09-27,35.93,36.07,35.51,35.8,21700,30.6797528236162,30.7992954174182,30.3211250422102,30.5687489865144,25413.5359069721,0.0,1.0
2013-09-30,36.13,36.45,35.39,35.75,29700,30.8505279576191,31.1237681720237,30.2186599618085,30.5260552030136,34782.58140263,0.0,1.0
2013-10-01,36.78,37.21,35.91,36.23,33100,31.4055471431284,31.7727136812346,30.6626753102159,30.9359155246205,38764.4257382847,0.0,1.0
2013-10-02,36.06,36.78,35.8,36.63,39500,30.7907566607181,31.4055471431284,30.5687489865144,31.2774657926263,46259.662134811,0.0,1.0
2013-10-03,35.29,36.11,35.08,36.11,28600,30.133272394807,30.8334504442188,29.953958504104,30.8334504442188,33494.3376469771,0.0,1.0
2013-10-04,36.21,36.62,35.2,35.2,30800,30.9188380112202,31.2689270359261,30.0564235845057,30.0564235845057,36070.8251582831,0.0,1.0
2013-10-07,35.78,36.25,35.74,36.18,31100,30.5516714731141,30.9529930380208,30.5175164463135,30.8932217411198,36422.1643643701,0.0,1.0
2013-10-08,35.67,36.25,35.59,36.21,30300,30.4577451494125,30.9529930380208,30.3894350958113,30.9188380112202,35485.2598148044,0.0,1.0
2013-10-09,34.89,35.89,34.56,35.88,32100,29.7917221268013,30.6455977968156,29.5099431556965,30.6370590401155,37593.2950513274,0.0,1.0
2013-10-10,35.92,36.07,34.96,35.25,20200,30.6712140669161,30.7992954174182,29.8514934237023,30.0991173680064,23656.8398765362,0.0,1.0
2013-10-11,37.28,37.28,35.66,35.72,15000,31.8324849781356,31.8324849781356,30.4492063927123,30.5004389329132,17566.9603043586,0.0,1.0
2013-10-14,37.98,38.0,36.36,37.0,17000,32.4301979471457,32.447275460546,31.0469193617224,31.5933997905316,19909.2216782731,0.0,1.0
2013-10-15,37.68,38.0,37.5,37.79,23100,32.1740352461414,32.447275460546,32.0203376255388,32.2679615698429,27053.1188687122,0.0,1.0
2013-10-16,37.67,37.94,37.41,37.73,17200,32.1654964894412,32.3960429203451,31.9434888152375,32.2167290296421,20143.4478156645,0.0,1.0
2013-10-17,38.26,38.63,37.65,37.65,27500,32.6692831347497,32.985217132655,32.1484189760409,32.1484189760409,32206.0938913241,0.0,1.0
2013-10-18,39.38,39.82,38.48,38.67,23100,33.6256238851658,34.0013291799721,32.8571357821529,33.0193721594556,27053.1188687122,0.0,1.0
2013-10-21,39.41,39.67,38.8,39.42,26000,33.6512401552662,33.87324782947,33.1303759965575,33.6597789119664,30449.3978608883,0.0,1.0
2013-10-22,39.59,39.95,39.32,39.41,21200,33.8049377758688,34.112333017074,33.5743913449649,33.6512401552662,24827.9705634935,0.0,1.0
2013-10-23,39.38,39.76,39.13,39.53,34600,33.6256238851658,33.9500966397712,33.4121549676622,33.7537052356679,40521.1217687205,0.0,1.0
2013-10-24,39.12,39.5,38.4,39.35,47100,33.403616210962,33.7280889655675,32.7888257285517,33.6000076150654,55160.2553556861,0.0,1.0
2013-10-25,39.0,41.94,38.67,40.0,128800,33.3011511305603,35.8115456004026,33.0193721594556,34.1550268005747,150841.632480093,0.0,1.0
2013-10-28,38.04,39.13,37.33,38.75,49600,32.4814304873465,33.4121549676622,31.8751787616363,33.0876822130567,58088.0820730792,0.0,1.0
2013-10-29,38.04,38.29,37.69,38.04,51400,32.4814304873465,32.6948994048501,32.1825740028415,32.4814304873465,60196.1173096022,0.0,1.0
2013-10-30,36.65,38.12,36.52,38.12,67300,31.2945433060266,32.5497405409477,31.1835394689247,32.5497405409477,78817.0952322222,0.0,1.0
2013-10-31,36.81,37.77,36.49,36.49,79900,31.4311634132289,32.2508840564427,31.1579231988243,31.1579231988243,93573.3418878834,0.0,1.0
2013-11-01,36.52,36.73,35.93,36.73,43200,31.1835394689247,31.3628533596277,30.6797528236162,31.3628533596277,50592.8456765528,0.0,1.0
2013-11-04,37.93,38.58,36.58,36.96,24700,32.387504163645,32.9425233491543,31.2347720091256,31.559244763731,28926.9279678438,0.0,1.0
2013-11-05,36.47,37.9,36.26,37.86,18800,31.140845685424,32.3618878935445,30.961531794721,32.327732866744,22017.2569147961,0.0,1.0
2013-11-06,36.37,37.39,36.26,36.64,60700,31.0554581184225,31.9264113018372,30.961531794721,31.2860045493264,71087.6326983046,0.0,1.0
2013-11-07,37.2,38.23,36.85,37.9,76600,31.7641749245345,32.6436668646493,31.4653184400294,32.3618878935445,89708.6106209245,0.0,1.0
2013-11-08,36.17,38.25,35.85,37.19,40800,30.8846829844197,32.6607443780496,30.6114427700151,31.7556361678343,47782.1320278554,0.0,1.0
2013-11-11,36.23,36.55,35.78,36.19,11000,30.9359155246205,31.2091557390251,30.5516714731141,30.90176049782,12882.4375565297,0.0,1.0
2013-11-12,36.01,36.27,35.75,36.27,12500,30.7480628772174,30.9700705514211,30.5260552030136,30.9700705514211,14639.1335869655,0.0,1.0
2013-11-13,37.15,37.4,35.5,35.68,80400,31.7214811410337,31.9349500585373,30.31258628551,30.4662839061126,94158.9072313623,0.0,1.0
2013-11-14,36.58,37.66,36.32,37.02,28700,31.2347720091256,32.1569577327411,31.0127643349218,31.6104773039319,33611.4507156728,0.0,1.0
2013-11-15,36.76,37.19,35.9,36.41,37400,31.4140858998286,31.7815520841846,30.6791535311166,31.1149855172132,43764.5712303697,0.03,1.0
2013-11-18,35.0,37.23,34.07,36.99,93400,29.9100382615343,31.8157349850549,29.1152858162992,31.6106375798329,109294.410505789,0.0,1.0
2013-11-19,35.3,36.34,34.49,34.91,72200,30.1664100180617,31.0551654406902,29.4742062754376,29.833126734576,84486.6856372378,0.0,1.0
2013-11-20,34.98,36.39,34.57,35.34,108800,29.8929468110991,31.0978940667781,29.5425720771783,30.200592918932,127315.11630653,0.0,1.0
2013-11-21,36.57,36.6,34.75,34.99,39900,31.2517171206945,31.2773542963473,29.6963951310948,29.9014925363167,46690.0104837367,0.0,1.0
2013-11-22,36.3,36.74,36.02,36.73,19100,31.0209825398198,31.3969944493934,30.7817022337276,31.3884487241758,22350.3558957236,0.0,1.0
2013-11-25,36.6,36.71,35.74,36.55,35600,31.2773542963473,31.3713572737407,30.5424219276353,31.2346256702594,41658.2549679455,0.0,1.0
2013-11-26,37.14,38.08,36.24,36.54,50200,31.7388234580967,32.5421216285493,30.9697081885144,31.2260799450418,58742.8202076085,0.0,1.0
2013-11-27,37.57,37.64,37.14,37.14,17600,32.1062896424527,32.1661097189757,31.7388234580967,31.7388234580967,20595.0923437034,0.0,1.0
2013-11-29,37.38,37.84,37.26,37.84,6500,31.9439208633186,32.3370242233274,31.8413721607076,32.3370242233274,7606.1420587541,0.0,1.0
2013-12-02,36.35,37.02,35.75,37.02,17400,31.0637111659077,31.6362747554857,30.5509676528529,31.6362747554857,20361.0572034341,0.0,1.0
2013-12-03,36.27,36.59,36.07,36.18,12600,30.9953453641671,31.2688085711297,30.8244308598155,30.9184338372089,14744.2138369695,0.0,1.0
2013-12-04,35.88,37.0,35.5,36.18,16300,30.6620620806814,31.6191833050505,30.3373245224133,30.9184338372089,19073.8639319526,0.0,1.0
2013-12-05,36.06,36.59,35.53,35.96,13400,30.8158851345979,31.2688085711297,30.3629616980661,30.7304278824221,15680.3543980469,0.0,1.0
2013-12-06,36.7,36.99,36.17,36.5,10000,31.3628115485231,31.6106375798329,30.9098881119913,31.1918970441715,11701.7570134678,0.0,1.0
2013-12-09,36.53,37.0,36.28,37.0,21100,31.2175342198242,31.6191833050505,31.0038910893847,31.6191833050505,24690.7072984171,0.0,1.0
2013-12-10,36.25,36.7,36.0,36.42,25300,30.9782539137319,31.3628115485231,30.7646107832924,31.1235312424308,29605.4452440736,0.0,1.0
2013-12-11,36.3,36.59,35.8,36.42,27400,31.0209825398198,31.2688085711297,30.5936962789408,31.1235312424308,32062.8142169019,0.0,1.0
2013-12-12,36.5,36.8,36.07,36.07,16800,31.1918970441715,31.4482688006989,30.8244308598155,30.8244308598155,19658.9517826259,0.0,1.0
2013-12-13,36.25,36.77,36.25,36.62,19300,30.9782539137319,31.4226316250462,30.9782539137319,31.2944457467824,22584.3910359929,0.0,1.0
2013-12-16,36.46,37.0,36.25,36.49,18500,31.1577141433011,31.6191833050505,30.9782539137319,31.1833513189539,21648.2504749155,0.0,1.0
2013-12-17,36.28,36.4,36.06,36.25,47100,31.0038910893847,31.1064397919957,30.8158851345979,30.9782539137319,55115.2755334335,0.0,1.0
2013-12-18,36.3,36.5,36.0,36.25,52000,31.0209825398198,31.1918970441715,30.7646107832924,30.9782539137319,60849.1364700328,0.0,1.0
2013-12-19,36.06,36.49,36.0,36.36,18500,30.8158851345979,31.1833513189539,30.7646107832924,31.0722568911253,21648.2504749155,0.0,1.0
2013-12-20,36.09,36.3,32.95,32.95,74000,30.8415223102506,31.0209825398198,28.1581645919301,28.1581645919301,86593.0018996621,0.0,1.0
2013-12-23,37.0,37.25,35.88,36.1,51900,31.6191833050505,31.8328264354901,30.6620620806814,30.8500680354682,60732.1188998981,0.0,1.0
2013-12-24,37.41,37.45,36.5,37.07,4700,31.9695580389714,32.0037409398417,31.1918970441715,31.6790033815736,5499.82579632987,0.0,1.0
2013-12-26,36.9,37.68,36.8,37.68,8200,31.5337260528747,32.200292619846,31.4482688006989,32.200292619846,9595.44075104363,0.0,1.0
2013-12-27,36.58,37.07,36.01,37.07,20100,31.2602628459121,31.6790033815736,30.77315650851,31.6790033815736,23520.5315970704,0.0,1.0
2013-12-30,35.4,36.83,35.21,36.36,81300,30.2518672702375,31.4739059763516,30.0894984911035,31.0722568911253,95135.2845194936,0.0,1.0
2013-12-31,36.29,36.5,35.67,35.67,27200,31.0124368146023,31.1918970441715,30.4826018511122,30.4826018511122,31828.7790766325,0.0,1.0
2014-01-02,34.97,36.11,34.25,36.11,39500,29.8844010858815,30.8586137606858,29.2691088702157,30.8586137606858,46221.940203198,0.0,1.0
2014-01-03,35.57,36.0,34.08,34.91,78300,30.3971445989364,30.7646107832924,29.1238315415168,29.833126734576,91624.7574154532,0.0,1.0
2014-01-06,34.45,35.8,34.12,35.8,34300,29.4400233745673,30.5936962789408,29.1580144423871,30.5936962789408,40137.0265561947,0.0,1.0
2014-01-07,35.09,35.32,34.1,34.47,27200,29.9869497884925,30.1835014684969,29.140922991952,29.4571148250025,31828.7790766325,0.0,1.0
2014-01-08,35.03,35.24,34.01,34.96,18500,29.935675437187,30.1151356667562,29.0640114649937,29.875855360664,21648.2504749155,0.0,1.0
2014-01-09,35.99,36.41,35.25,35.25,25800,30.7560650580748,31.1149855172132,30.1236813919738,30.1236813919738,30190.533094747,0.0,1.0
2014-01-10,36.34,36.97,35.74,36.07,17600,31.0551654406902,31.5935461293978,30.5424219276353,30.8244308598155,20595.0923437034,0.0,1.0
2014-01-13,34.89,35.84,34.31,35.84,25400,29.8160352841409,30.6278791798111,29.3203832215212,30.6278791798111,29722.4628142083,0.0,1.0
2014-01-14,35.72,35.8,34.62,34.89,11900,30.5253304772001,30.5936962789408,29.5853007032662,29.8160352841409,13925.0908460267,0.0,1.0
2014-01-15,35.57,36.29,35.37,35.67,11700,30.3971445989364,31.0124368146023,30.2262300945848,30.4826018511122,13691.0557057574,0.0,1.0
2014-01-16,36.58,36.6,35.36,36.4,23500,31.2602628459121,31.2773542963473,30.2176843693672,31.1064397919957,27499.1289816494,0.0,1.0
2014-01-17,35.75,36.43,35.74,36.43,9900,30.5509676528529,31.1320769676484,30.5424219276353,31.1320769676484,11584.7394433331,0.0,1.0
2014-01-21,36.43,36.57,35.27,36.09,29200,31.1320769676484,31.2517171206945,30.140772842409,30.8415223102506,34169.1304793261,0.0,1.0
2014-01-22,36.81,37.23,36.04,36.4,10800,31.4568145259165,31.8157349850549,30.7987936841627,31.1064397919957,12637.8975745453,0.0,1.0
2014-01-23,36.45,36.8,36.26,36.76,20900,31.1491684180836,31.4482688006989,30.9867996389495,31.4140858998286,24456.6721581477,0.0,1.0
2014-01-24,36.26,36.65,35.65,36.07,49800,30.9867996389495,31.3200829224352,30.4655104006771,30.8244308598155,58274.7499270698,0.0,1.0
2014-01-27,35.79,36.8,35.25,36.12,35100,30.5851505537232,31.4482688006989,30.1236813919738,30.8671594859034,41073.1671172721,0.0,1.0
2014-01-28,36.0,36.28,35.45,35.8,27900,30.7646107832924,31.0038910893847,30.2945958963254,30.5936962789408,32647.9020675753,0.0,1.0
2014-01-29,35.5,35.99,35.41,35.48,26000,30.3373245224133,30.7560650580748,30.2604129954551,30.3202330719782,30424.5682350164,0.0,1.0
2014-01-30,35.95,36.8,35.5,35.62,33300,30.7218821572045,31.4482688006989,30.3373245224133,30.4398732250243,38966.8508548479,0.0,1.0
2014-01-31,35.71,35.9,33.47,34.75,66300,30.5167847519825,30.6791535311166,28.6025423032444,29.6963951310948,77582.6489992919,0.0,1.0
2014-02-03,34.3,35.43,34.06,35.43,74500,29.3118374963036,30.2775044458903,29.1067400910816,30.2775044458903,87178.0897503353,0.0,1.0
2014-02-04,34.52,34.96,33.68,34.28,28400,29.4998434510904,29.875855360664,28.7820025328136,29.2947460458684,33232.9899182486,0.0,1.0
2014-02-05,33.77,34.3,33.48,34.15,92300,28.8589140597718,29.3118374963036,28.6110880284619,29.1836516180399,108007.217234308,0.0,1.0
2014-02-06,34.09,34.09,33.55,33.77,17300,29.1323772667344,29.1323772667344,28.670908104985,28.8589140597718,20244.0396332993,0.0,1.0
2014-02-07,34.03,34.15,33.0,34.13,20900,29.0811029154289,29.1836516180399,28.200893218018,29.1665601676047,24456.6721581478,0.0,1.0
2014-02-10,34.18,34.19,33.47,33.9,41500,29.2092887936926,29.2178345189102,28.6025423032444,28.9700084876003,48562.2916058915,0.0,1.0
2014-02-11,34.31,34.37,33.87,34.09,16300,29.3203832215212,29.3716575728267,28.9443713119476,29.1323772667344,19073.8639319526,0.0,1.0
2014-02-12,34.44,35.17,34.18,34.18,18400,29.4314776493497,30.0553155902332,29.2092887936926,29.2092887936926,21531.2329047808,0.0,1.0
2014-02-13,35.5,35.5,34.42,34.42,10700,30.3373245224133,30.3373245224133,29.4143861989146,29.4143861989146,12520.8800044106,0.0,1.0
2014-02-14,34.59,35.57,34.49,35.57,18000,29.5596635276135,30.3971445989364,29.4742062754376,30.3971445989364,21063.1626242421,0.0,1.0
2014-02-18,34.61,34.86,34.42,34.51,14700,29.5767549780486,29.7903981084881,29.4143861989146,29.4912977258728,17201.5828097977,0.0,1.0
2014-02-19,34.23,35.29,34.1,34.39,218900,29.2520174197805,30.1578642928441,29.140922991952,29.3887490232618,256151.461024811,0.0,1.0
2014-02-20,35.63,35.81,33.9,33.9,9800,30.4484189502419,30.6022420041584,28.9700084876003,28.9700084876003,11467.7218731985,0.0,1.0
2014-02-21,35.36,36.0,35.04,35.86,18800,30.2176843693672,30.7646107832924,29.9442211624046,30.6449706302463,21999.3031853195,0.0,1.0
2014-02-24,34.88,35.78,34.33,35.25,44900,29.8074895589233,30.5766048285056,29.3374746719563,30.1236813919738,52540.8889904706,0.0,1.0
2014-02-25,34.68,35.18,33.6,33.78,51300,29.670757955442,30.0985370493786,28.746755112539,28.9007555863561,59960.854477386,0.04,1.0
2014-02-26,34.04,35.99,33.87,34.82,34000,29.1232007152032,30.7915391815559,28.9777558232647,29.7905361017443,39740.1374703922,0.0,1.0
2014-02-27,34.9,35.44,33.81,33.81,120800,29.8589807567741,30.3209821782256,28.9264223319923,28.9264223319923,141194.370777158,0.0,1.0
2014-02-28,34.77,35.43,34.22,35.02,37100,29.7477581923506,30.3124265963469,29.2772011890203,29.9616477393189,43363.5029456339,0.0,1.0
2014-03-03,34.71,34.78,34.18,34.58,38200,29.6964247010782,29.7563137742293,29.2429788615054,29.5852021366547,44649.2132755584,0.0,1.0
2014-03-04,35.83,36.31,34.92,34.92,51000,30.6546498714962,31.0653178016753,29.8760919205316,29.8760919205316,59610.2062055883,0.0,1.0
2014-03-05,35.96,36.29,35.39,35.69,23200,30.7658724359197,31.0482066379178,30.278204268832,30.5348717251939,27116.7996856794,0.0,1.0
2014-03-06,36.05,36.54,35.34,35.86,18400,30.8428726728283,31.2620961848861,30.2354263594383,30.6803166171324,21506.4273369181,0.0,1.0
2014-03-07,36.29,36.48,35.9,36.37,22800,31.0482066379178,31.2107626936137,30.7145389446473,31.1166512929477,26649.268656616,0.0,1.0
2014-03-10,36.3,36.3,35.32,36.09,9400,31.0567622197966,31.0567622197966,30.2183151956808,30.8770950003432,10986.9791829908,0.0,1.0
2014-03-11,35.35,36.21,35.25,36.21,19800,30.243981941317,30.979761982888,30.1584261225297,30.979761982888,23142.7859386402,0.0,1.0
2014-03-12,35.35,35.35,34.29,35.17,12100,30.243981941317,30.243981941317,29.3370902621715,30.0899814674999,14142.813629169,0.0,1.0
2014-03-13,34.76,35.17,34.68,35.15,6500,29.7392026104719,30.0899814674999,29.670757955442,30.0728703037424,7597.37922228086,0.0,1.0
2014-03-14,34.8,35.21,34.19,34.75,12900,29.7734249379868,30.1242037950148,29.2515344433841,29.7306470285931,15077.8756872959,0.0,1.0
2014-03-17,34.84,35.69,34.84,35.07,14000,29.8076472655017,30.5348717251939,29.8076472655017,30.0044256487125,16363.5860172204,0.0,1.0
2014-03-18,35.73,35.94,35.04,35.05,11900,30.5690940527088,30.7487612721622,29.9787589030764,29.9873144849551,13909.0481146373,0.0,1.0
2014-03-19,34.87,36.24,34.59,35.59,17500,29.8333140111379,31.0054287285242,29.5937577185334,30.4493159064066,20454.4825215254,0.0,1.0
2014-03-20,34.26,35.1,34.02,34.76,6700,29.3114235165353,30.0300923943487,29.1060895514457,29.7392026104719,7831.14473681258,0.0,1.0
2014-03-21,34.64,34.99,34.34,34.36,19300,29.6365356279271,29.9359809936827,29.3798681715651,29.3969793353226,22558.3721523109,0.0,1.0
2014-03-24,34.57,34.68,33.33,34.61,36100,29.576646554776,29.670757955442,28.5157544018132,29.6108688822909,42194.6753729752,0.0,1.0
2014-03-25,35.21,35.5,33.76,34.64,15000,30.1242037950148,30.372315669498,28.8836444225987,29.6365356279271,17532.4135898789,0.0,1.0
2014-03-26,33.96,35.48,33.84,35.48,20800,29.0547560601733,30.3552045057406,28.9520890776285,30.3552045057406,24311.6135112988,0.0,1.0
2014-03-27,33.09,33.96,33.0,33.29,10300,28.3104204367236,29.0547560601733,28.2334201998151,28.4815320742983,12038.9239983836,0.0,1.0
2014-03-28,31.79,33.69,31.33,33.01,25000,27.1981947924885,28.8237553494476,26.8046380260668,28.2419757816938,29220.6893164649,0.0,1.0
2014-03-31,31.85,32.56,30.23,31.93,56200,27.2495282837609,27.8569745971509,25.8635240194063,27.3179729387908,65688.1095834131,0.0,1.0
2014-04-01,32.13,32.35,31.19,31.93,88400,27.4890845763654,27.6773073776975,26.6848598797646,27.3179729387908,103324.35742302,0.0,1.0
2014-04-02,32.62,32.65,31.69,32.31,20600,27.9083080884232,27.9339748340594,27.1126389737012,27.6430850501826,24077.8479967671,0.0,1.0
2014-04-03,33.17,33.42,32.12,32.6,39200,28.3788650917535,28.5927546387218,27.4805289944867,27.8911969246658,45818.040848217,0.0,1.0
2014-04-04,32.11,33.22,31.19,33.22,42100,27.4719734126079,28.4216430011472,26.6848598797646,28.4216430011472,49207.6408089269,0.0,1.0
2014-04-07,31.87,32.5,31.6,32.09,23700,27.2666394475184,27.8056411058785,27.0356387367926,27.4548622488505,27701.2134720087,0.0,1.0
2014-04-08,32.22,33.1,31.87,32.02,13800,27.566084813274,28.3189760186024,27.2666394475184,27.3949731756993,16129.8205026886,0.0,1.0
2014-04-09,32.69,32.92,32.07,32.43,18700,27.9681971615744,28.1649755447852,27.437751085093,27.7457520327273,21857.0756087157,0.0,1.0
2014-04-10,32.41,32.47,32.0,32.35,29500,27.7286408689699,27.7799743602423,27.3778620119419,27.6773073776975,34480.4133934285,0.0,1.0
2014-04-11,31.92,32.66,31.51,31.99,28300,27.309417356912,27.9425304159382,26.958638499884,27.3693064300631,33077.8203062383,0.0,1.0
2014-04-14,31.46,32.39,31.06,32.37,17200,26.9158605904904,27.7115297052124,26.5736373153411,27.694418541455,20103.8342497278,0.0,1.0
2014-04-15,30.97,31.47,30.1,31.47,18600,26.4966370784325,26.9244161723691,25.7523014549828,26.9244161723691,21740.1928514499,0.0,1.0
2014-04-16,31.28,31.53,30.64,31.24,4800,26.7618601166732,26.9757496636415,26.2143028764343,26.7276377891583,5610.37234876126,0.0,1.0
2014-04-17,31.2,31.6,31.07,31.22,13300,26.6934154616433,27.0356387367926,26.5821928972198,26.7105266254008,15545.4067163593,0.0,1.0
2014-04-21,31.5,31.66,31.07,31.11,13600,26.9500829180053,27.086972228065,26.5821928972198,26.6164152247347,15896.0549881569,0.0,1.0
2014-04-22,31.47,31.68,31.16,31.42,30900,26.9244161723691,27.1040833918225,26.6591931341284,26.8816382629754,36116.7719951506,0.0,1.0
2014-04-23,30.86,32.09,30.7,31.29,53200,26.4025256777664,27.4548622488505,26.2656363677067,26.7704156985519,62181.6268654374,0.0,1.0
2014-04-24,30.15,31.05,29.91,30.81,22600,25.7950793643765,26.5650817334624,25.5897453992869,26.3597477683728,26415.5031420842,0.0,1.0
2014-04-25,29.98,30.6,28.41,29.95,26300,25.649634472438,26.1800805489194,24.3064081174771,25.6239677268018,30740.1651609211,0.0,1.0
2014-04-28,30.01,30.7,29.69,29.98,50400,25.6753012180742,26.2656363677067,25.4015225979548,25.649634472438,58908.9096619933,0.0,1.0
2014-04-29,30.13,30.25,29.37,29.9,28800,25.777968200619,25.8806351831638,25.1277439778354,25.5811898174082,33662.2340925676,0.0,1.0
2014-04-30,29.84,30.15,29.11,30.15,26600,25.5298563261358,25.7950793643765,24.9052988489884,25.7950793643765,31090.8134327186,0.0,1.0
2014-05-01,28.58,29.66,28.04,29.66,40800,24.4518530094156,25.3758558523186,23.9898515879641,25.3758558523186,47688.1649644707,0.0,1.0
2014-05-02,29.52,29.65,28.38,28.56,30600,25.2560777060164,25.3673002704399,24.2807413718409,24.4347418456581,35766.123723353,0.0,1.0
2014-05-05,29.56,29.68,28.95,29.17,19100,25.2903000335313,25.3929670160761,24.7684095389287,24.9566323402608,22324.6066377792,0.0,1.0
2014-05-06,28.25,29.5,28.21,29.5,29500,24.1695188074174,25.2389665422589,24.1352964799025,25.2389665422589,34480.4133934286,0.0,1.0
2014-05-07,28.64,28.73,28.0,28.2,23700,24.503186500688,24.5801867375966,23.9556292604491,24.1267408980238,27701.2134720087,0.0,1.0
2014-05-08,27.91,28.96,27.81,28.72,30600,23.8786290235406,24.7769651208074,23.7930732047532,24.5716311557178,35766.123723353,0.0,1.0
2014-05-09,28.68,28.85,27.77,27.77,24200,24.5374088282029,24.6828537201413,23.7588508772383,23.7588508772383,28285.627258338,0.0,1.0
2014-05-12,28.82,29.2,28.58,28.82,41900,24.6571869745052,24.982299085897,24.4518530094156,24.6571869745052,48973.8752943951,0.0,1.0
2014-05-13,28.0,28.65,26.2,27.78,213900,23.9556292604491,24.5117420825667,22.4156245222774,23.767406459117,250012.217791674,0.0,1.0
2014-05-14,27.74,28.1,27.62,28.02,43800,23.7331841316021,24.0411850792365,23.6305171490573,23.9727404242066,51194.6476824465,0.0,1.0
2014-05-15,27.61,27.76,27.1,27.56,53600,23.6219615671786,23.7502952953596,23.1856268913633,23.5791836577849,62649.1578945007,0.0,1.0
2014-05-16,27.68,27.75,27.43,27.51,23100,23.6818506403297,23.7417397134808,23.4679610933614,23.5364057483913,26999.9169284136,0.0,1.0
2014-05-19,27.62,27.8,27.5,27.52,54100,23.6305171490573,23.7845176228745,23.5278501665126,23.54496133027,63233.5716808301,0.0,1.0
2014-05-20,26.73,27.63,26.57,27.58,259300,22.8690703618502,23.6390727309361,22.7321810517905,23.5962948215424,303076.989590374,0.0,1.0
2014-05-21,27.28,27.4,26.93,26.93,33500,23.3396273651805,23.4422943477252,23.0401819994248,23.0401819994248,39155.7236840629,0.0,1.0
2014-05-22,27.25,27.52,27.25,27.4,20500,23.3139606195443,23.54496133027,23.3139606195443,23.4422943477252,23960.9652395012,0.0,1.0
2014-05-23,27.35,27.59,27.21,27.25,42600,23.3995164383316,23.6048504034211,23.2797382920293,23.3139606195443,49792.0545952561,0.0,1.0
2014-05-27,27.9,28.0,27.36,27.48,184300,23.8700734416618,23.9556292604491,23.4080720202103,23.5107390027551,215414.921640979,0.0,1.0
2014-05-28,28.08,28.41,27.8,28.01,49400,24.024073915479,24.3064081174771,23.7845176228745,23.9641848423279,57740.0820893346,0.0,1.0
2014-05-29,28.25,28.7,27.75,27.76,36300,24.1695188074174,24.5545199919604,23.7417397134808,23.7502952953596,42428.4408875071,0.0,1.0
2014-05-30,29.8,29.9,27.2,27.74,78800,25.4956339986209,25.5811898174082,23.2711827101506,23.7331841316021,92103.6127254972,0.0,1.0
2014-06-02,30.1,30.58,29.68,30.02,88400,25.7523014549828,26.162969385162,25.3929670160761,25.683856799953,103324.35742302,0.0,1.0
2014-06-03,30.78,30.78,29.87,30.0,89100,26.3340810227366,26.3340810227366,25.555523071772,25.6667456361955,104142.536723881,0.0,1.0
2014-06-04,30.8,30.85,30.56,30.8,63700,26.3511921864941,26.3939700958877,26.1458582214045,26.3511921864941,74454.3163783524,0.0,1.0
2014-06-05,32.78,32.91,30.83,30.95,67500,28.045197398483,28.1564199629065,26.3768589321303,26.479525914675,78895.8611544551,0.0,1.0
2014-06-06,33.17,33.31,32.86,33.05,44500,28.3788650917535,28.4986432380557,28.1136420535128,28.2761981092087,52012.8269833075,0.0,1.0
2014-06-09,33.6,33.63,33.13,33.13,28700,28.746755112539,28.7724218581752,28.3446427642386,28.3446427642386,33545.3513353017,0.0,1.0
2014-06-10,33.27,33.51,33.11,33.3,53000,28.4986432380557,28.7042240729561,28.3615893481222,28.5243408424183,61873.4718446302,0.04,1.0
2014-06-11,33.15,33.37,33.08,33.12,37600,28.3958528206056,28.5843019192642,28.3358917437597,28.370155216243,43895.1422897753,0.0,1.0
2014-06-12,33.12,33.25,32.96,33.13,44600,28.370155216243,28.481511501814,28.2331013263095,28.3787210843639,52067.1102692548,0.0,1.0
2014-06-13,33.81,34.0,32.88,33.29,51700,28.9612001165814,29.1239516108775,28.1645743813427,28.5157749742974,60355.8206484412,0.0,1.0
2014-06-16,33.3,34.03,33.02,33.59,33700,28.5243408424183,29.1496492152401,28.2844965350346,28.7727510179228,39342.1887012082,0.0,1.0
2014-06-17,33.79,34.12,33.13,33.13,27800,28.9440683803398,29.2267420283277,28.3787210843639,28.3787210843639,32454.387118504,0.0,1.0
2014-06-18,33.33,34.14,33.07,33.7,27500,28.5500384467808,29.2438737645694,28.3273258756388,28.8669755672521,32104.1599193836,0.0,1.0
2014-06-19,33.34,33.44,33.08,33.34,15600,28.5586043149017,28.6442629961101,28.3358917437597,28.5586043149017,18211.8143542685,0.0,1.0
2014-06-20,33.78,33.94,33.5,33.62,70600,28.9355025122189,29.0725564021524,28.6956582048352,28.7984486222854,82420.1341930356,0.0,1.0
2014-06-23,33.54,33.7,33.27,33.7,15100,28.7299216773186,28.8669755672521,28.4986432380557,28.8669755672521,17628.1023557342,0.0,1.0
2014-06-24,33.26,33.62,33.14,33.49,40000,28.4900773699349,28.7984486222854,28.3872869524847,28.6870923367144,46696.9598827397,0.0,1.0
2014-06-25,33.47,33.57,33.02,33.02,41500,28.6699606004727,28.7556192816811,28.2844965350346,28.2844965350346,48448.0958783424,0.0,1.0
2014-06-26,33.49,33.61,33.11,33.39,16600,28.6870923367144,28.7898827541645,28.3615893481222,28.6014336555059,19379.2383513369,0.0,1.0
2014-06-27,34.39,34.47,33.12,33.22,41400,29.4580204675905,29.5265474125573,28.370155216243,28.4558138974515,48331.3534786356,0.0,1.0
2014-06-30,34.81,34.88,33.7,34.17,60600,29.8177869286661,29.877748005512,28.8669755672521,29.2695713689319,70745.8942223506,0.0,1.0
2014-07-01,34.9,35.27,34.71,34.87,42600,29.8948797417537,30.211816862225,29.7321282474576,29.8691821373912,49732.2622751178,0.0,1.0
2014-07-02,35.11,35.2,34.74,34.74,27200,30.0747629722915,30.1518557853791,29.7578258518202,29.7578258518202,31753.932720263,0.0,1.0
2014-07-03,35.31,35.35,34.86,35.06,19900,30.2460803347084,30.2803438071918,29.8606162692703,30.0319336316872,23231.737541663,0.0,1.0
2014-07-07,34.28,35.11,34.13,35.11,22500,29.3637959182612,30.0747629722915,29.2353078964485,30.0747629722915,26267.0399340411,0.0,1.0
2014-07-08,34.04,34.11,33.55,34.09,35300,29.1582150833609,29.2181761602068,28.7384875454394,29.2010444239651,41210.0670965178,0.0,1.0
2014-07-09,33.98,34.24,33.81,34.22,15900,29.1068198746358,29.3295324457778,28.9612001165814,29.3124007095361,18562.041553389,0.0,1.0
2014-07-10,33.22,33.33,32.77,33.2,23500,28.4558138974515,28.5500384467808,28.0703498320134,28.4386821612098,27434.4639311096,0.0,1.0
2014-07-11,33.67,33.91,33.06,33.09,30300,28.8412779628896,29.0468587977899,28.318760007518,28.3444576118805,35372.9471111753,0.0,1.0
2014-07-14,34.07,34.2,33.4,34.0,31700,29.1839126877234,29.2952689732945,28.6099995236267,29.1239516108775,37007.3407070713,0.0,1.0
2014-07-15,33.33,33.93,33.07,33.93,19200,28.5500384467808,29.0639905340316,28.3273258756388,29.0639905340316,22414.5407437151,0.0,1.0
2014-07-16,32.49,33.39,32.35,33.39,18400,27.8305055246297,28.6014336555059,27.7105833709379,28.6014336555059,21480.6015460603,0.0,1.0
2014-07-17,31.53,32.3,31.24,32.17,16100,27.0081821850285,27.6677540303336,26.7597720095239,27.5563977447626,18795.5263528027,0.0,1.0
2014-07-18,32.14,32.19,31.42,31.42,20000,27.5307001404001,27.5735294810043,26.9139576356992,26.9139576356992,23348.4799413699,0.0,1.0
2014-07-21,31.32,31.87,31.24,31.8,22400,26.8282989544907,27.2994217011373,26.7597720095239,27.2394606242913,26150.2975343342,0.0,1.0
2014-07-22,31.93,31.99,31.27,31.44,38300,27.3508169098623,27.4022121185874,26.7854696138865,26.9310893719409,44712.3390877233,0.0,1.0
2014-07-23,32.03,32.13,31.71,31.9,19400,27.4364755910708,27.5221342722793,27.1623678112037,27.3251193054998,22648.0255431288,0.0,1.0
2014-07-24,31.37,32.03,30.95,31.96,22900,26.8711282950949,27.4364755910708,26.5113618340194,27.3765145142249,26734.0095328685,0.0,1.0
2014-07-25,30.52,31.01,30.35,31.0,14300,26.143029504823,26.5627570427445,25.9974097467686,26.5541911746236,16694.1631580794,0.0,1.0
2014-07-28,30.12,30.35,29.27,30.15,27600,25.8003947799891,25.9974097467686,25.0722959897172,25.8260923843517,32220.9023190904,0.0,1.0
2014-07-29,30.5,30.62,30.06,30.06,17700,26.1258977685813,26.2286881860315,25.7489995712641,25.7489995712641,20663.4047481123,0.0,1.0
2014-07-30,31.36,31.49,30.5,30.76,35400,26.8625624269741,26.9739187125451,26.1258977685813,26.3486103397233,41326.8094962246,0.0,1.0
2014-07-31,30.16,30.89,29.75,30.81,49400,25.8346582524725,26.4599666252943,25.4834576595178,26.3914396803275,57670.7454551836,0.0,1.0
2014-08-01,30.28,30.45,29.85,30.26,24300,25.9374486699227,26.0830684279771,25.5691163407263,25.920316933681,28368.4031287644,0.0,1.0
2014-08-04,30.28,30.43,30.09,30.22,27600,25.9374486699227,26.0659366917354,25.7746971756266,25.8860534611976,32220.9023190904,0.0,1.0
2014-08-05,29.9,30.26,29.52,30.05,35400,25.6119456813305,25.920316933681,25.2864426927384,25.7404337031432,41326.8094962247,0.0,1.0
2014-08-06,30.11,30.35,29.81,29.81,19100,25.7918289118683,25.9974097467686,25.5348528682429,25.5348528682429,22297.7983440082,0.0,1.0
2014-08-07,29.99,30.26,29.84,30.13,19800,25.6890384944181,25.920316933681,25.5605504726054,25.80896064811,23114.9951419562,0.0,1.0
2014-08-08,30.33,30.68,29.84,29.99,20000,25.9802780105269,26.2800833947565,25.5605504726054,25.6890384944181,23348.4799413699,0.0,1.0
2014-08-11,30.72,30.82,30.24,30.65,40600,26.3143468672399,26.4000055484484,25.9031851974393,26.254385790394,47397.4142809808,0.0,1.0
2014-08-12,30.19,30.57,29.83,30.5,35100,25.8603558568351,26.1858588454272,25.5519846044846,26.1258977685813,40976.582297104,0.0,1.0
2014-08-13,30.09,30.36,30.06,30.36,16500,25.7746971756266,26.0059756148895,25.7489995712641,26.0059756148895,19262.4959516301,0.0,1.0
2014-08-14,30.1,30.31,29.89,30.31,24400,25.7832630437475,25.9631462742852,25.6033798132097,25.9631462742852,28485.1455284712,0.0,1.0
2014-08-15,30.04,30.45,29.63,30.45,36100,25.7318678350224,26.0830684279771,25.3806672420677,26.0830684279771,42144.0062941725,0.0,1.0
2014-08-18,30.22,30.5,30.1,30.33,18500,25.920316933681,26.1604787054027,25.817390460086,26.0146662011431,21568.7949121309,0.04,1.0
2014-08-19,30.34,30.66,30.21,30.21,20200,26.023243407276,26.2977140035294,25.9117397275481,25.9117397275481,23550.7922824349,0.0,1.0
2014-08-20,30.05,30.22,29.87,30.02,27300,25.7745044294214,25.920316933681,25.6201147190288,25.7487728110226,31828.5460054689,0.0,1.0
2014-08-21,30.25,30.56,29.87,30.02,23500,25.9460485520798,26.2119419422002,25.6201147190288,25.7487728110226,27398.1989424365,0.0,1.0
2014-08-22,29.98,30.72,29.94,30.38,38300,25.7144639864909,26.3491772403269,25.6801551619593,26.0575522318077,44653.2348721414,0.0,1.0
2014-08-25,30.15,30.42,29.95,30.04,36200,25.8602764907506,26.0918610563394,25.6887323680922,25.7659272232885,42204.8851794129,0.0,1.0
2014-08-26,30.12,30.52,29.99,30.25,43200,25.8345448723518,26.1776331176686,25.7230411926239,25.9460485520798,50366.0508218409,0.0,1.0
2014-08-27,30.27,30.42,29.97,29.98,13100,25.9632029643456,26.0918610563394,25.705886780358,25.7144639864909,15273.0385594008,0.0,1.0
2014-08-28,30.24,30.35,29.99,30.12,15700,25.9374713459468,26.0318206134089,25.7230411926239,25.8345448723518,18304.3286551598,0.0,1.0
2014-08-29,30.56,30.68,30.18,30.33,13200,26.2119419422002,26.3148684157953,25.8860081091493,26.0146662011431,15389.626640007,0.0,1.0
2014-09-02,31.5,31.72,30.64,30.64,38000,27.0181993186946,27.2068978536188,26.2805595912636,26.2805595912636,44303.470630323,0.0,1.0
2014-09-03,30.33,31.73,30.28,31.62,24300,26.0146662011431,27.2154750597518,25.9717801704785,27.1211257922896,28330.9035872855,0.0,1.0
2014-09-04,30.99,31.2,30.17,30.5,37900,26.5807618059158,26.7608831347071,25.8774309030164,26.1604787054027,44186.8825497168,0.0,1.0
2014-09-05,30.92,31.07,30.61,30.8,16300,26.5207213629853,26.6493794549791,26.2548279728648,26.4177948893903,19003.8571387965,0.0,1.0
2014-09-08,30.74,31.01,30.48,30.93,22400,26.3663316525928,26.5979162181816,26.1433242931369,26.5292985691182,26115.7300557693,0.0,1.0
2014-09-09,30.44,30.81,30.17,30.7,34900,26.1090154686052,26.4263720955232,25.8774309030164,26.3320228280611,40689.2401315335,0.0,1.0
2014-09-10,30.78,30.85,29.91,30.39,38000,26.4006404771245,26.4606809200549,25.6544235435605,26.0661294379406,44303.4706303229,0.0,1.0
2014-09-11,31.12,31.24,30.53,30.69,34100,26.6922654856437,26.7951919592387,26.1862103238015,26.3234456219282,39756.5354866846,0.0,1.0
2014-09-12,31.4,31.63,30.61,31.22,27400,26.9324272573654,27.1297029984226,26.2548279728648,26.7780375469729,31945.134086075,0.0,1.0
2014-09-15,30.68,31.27,30.48,31.27,21200,26.3148684157953,26.8209235776375,26.1433242931369,26.8209235776375,24716.673088496,0.0,1.0
2014-09-16,31.36,31.96,30.54,30.56,30100,26.8981184328338,27.4127508008089,26.1947875299344,26.2119419422002,35093.01226244,0.0,1.0
2014-09-17,31.39,31.73,31.16,31.35,34000,26.9238500512325,27.2154750597518,26.7265743101754,26.8895412267008,39639.9474060785,0.0,1.0
2014-09-18,31.98,32.16,31.25,31.59,40600,27.4299052130747,27.5842949234673,26.8037691653716,27.0953941738909,47334.760726082,0.0,1.0
2014-09-19,31.31,32.45,30.97,32.09,63000,26.8552324021692,27.8330339013219,26.5636073936499,27.5242544805368,73450.4907818512,0.0,1.0
2014-09-22,30.22,31.08,30.18,31.03,29662,25.920316933681,26.657956661112,25.8860081091493,26.6150706304474,34582.3564693853,0.0,1.0
2014-09-23,30.28,30.67,30.02,30.19,36528,25.9717801704785,26.3062912096623,25.7487728110226,25.8945853152822,42587.294083801,0.0,1.0
2014-09-24,30.01,30.61,29.78,30.43,69731,25.7401956048897,26.2548279728648,25.5429198638326,26.1004382624723,81298.0344874488,0.0,1.0
2014-09-25,28.77,30.04,27.99,30.04,104356,24.6766220444078,25.7659272232885,24.0075999660401,25.7659272232885,121666.657397315,0.0,1.0
2014-09-26,29.03,29.18,27.99,28.97,75044,24.8996294038636,25.0282874958574,24.0075999660401,24.8481661670661,87492.3592100517,0.0,1.0
2014-09-29,29.09,29.25,28.53,28.53,37371,24.9510926406612,25.0883279387879,24.4707690972177,24.4707690972177,43570.1316033105,0.0,1.0
2014-09-30,28.75,29.275,28.73,29.16,39765,24.6594676321419,25.1097709541202,24.6423132198761,25.0111330835916,46361.2502530209,0.0,1.0
2014-10-01,28.75,28.89,28.19,28.89,49589,24.6594676321419,24.7795485180028,24.1791440886985,24.7795485180028,57814.8632917655,0.0,1.0
2014-10-02,29.26,29.39,28.83,28.83,57738,25.0969051449208,25.2084088246487,24.7280852812053,24.7280852812053,67315.6259803576,0.0,1.0
2014-10-03,29.3,29.9,29.2,29.9,34709,25.1312139694525,25.6458463374276,25.0454419081233,25.6458463374276,40466.5568975757,0.0,1.0
2014-10-06,29.5,29.711,29.07,29.45,39650,25.3027580921108,25.4837371415154,24.9339382283953,25.2598720614462,46227.1739603239,0.0,1.0
2014-10-07,29.25,29.59,29.0,29.2,46221,25.0883279387879,25.3799529473071,24.8738977854649,25.0454419081233,53888.1767369515,0.0,1.0
2014-10-08,29.74,30.036,28.62,29.27,55321,25.5086110393009,25.7624963408353,24.547963952414,25.1054823510537,64497.6920721078,0.0,1.0
2014-10-09,29.51,29.85,29.38,29.8,44562,25.3113352982438,25.602960306763,25.1998316185158,25.5600742760984,51953.9804796961,0.0,1.0
2014-10-10,30.11,30.5399,29.28,29.28,73303,25.8259676662189,26.1947017578731,25.1140595571866,25.1140595571866,85462.5607266991,0.0,1.0
2014-10-13,29.93,30.67,29.83,30.27,44459,25.6715779558263,26.3062912096623,25.5858058944972,25.9632029643456,51833.8947566719,0.0,1.0
2014-10-14,29.73,30.51,29.71,30.17,46870,25.500033833168,26.1690559115356,25.4828794209021,25.8774309030164,54644.8333800852,0.0,1.0
2014-10-15,30.06,30.1699,29.34,29.47,53249,25.7830816355543,25.8773451309551,25.1655227939841,25.2770264737121,62081.9870419492,0.0,1.0
2014-10-16,30.99,31.18,29.58,29.69,27450,26.5807618059158,26.7437287224412,25.3713757411742,25.4657250086363,32003.428126378,0.0,1.0
2014-10-17,30.01,31.46,29.95,31.46,24695,25.7401956048897,26.9838904941629,25.6887323680922,26.9838904941629,28791.4265056796,0.0,1.0
2014-10-20,30.67,30.67,30.03,30.04,32670,26.3062912096623,26.3062912096623,25.7573500171555,25.7659272232885,38089.3259340172,0.0,1.0
2014-10-21,31.29,31.36,30.6901,30.97,29448,26.8380779899033,26.8981184328338,26.3235313939895,26.5636073936499,34332.8579768882,0.0,1.0
2014-10-22,30.84,31.35,30.79,31.27,32610,26.452103713922,26.8895412267008,26.4092176832574,26.8209235776375,38019.3730856535,0.0,1.0
2014-10-23,31.04,31.67,30.87,31.24,31087,26.6236478365803,27.1640118229542,26.4778353323207,26.7951919592387,36243.7366180225,0.0,1.0
2014-10-24,30.53,31.17,30.24,31.14,49934,26.1862103238015,26.7351515163083,25.9374713459468,26.7094198979095,58217.0921698565,0.0,1.0
2014-10-27,30.75,30.76,30.0,30.41,22752,26.3749088587257,26.3834860648586,25.7316183987568,26.0832838502065,26526.1200995029,0.0,1.0
2014-10-28,32.74,32.77,30.85,30.85,39950,28.0817728791766,28.1075044975753,26.4606809200549,26.4606809200549,46576.9382021422,0.0,1.0
2014-10-29,32.15,34.65,30.85,34.1,99578,27.5757177173343,29.7200192505641,26.4606809200549,29.2482729132535,116096.078905956,0.0,1.0
2014-10-30,32.77,33.01,30.93,31.93,94379,28.1075044975753,28.3133574447654,26.5292985691182,27.3870191824101,110034.664595244,0.0,1.0
2014-10-31,33.5,33.58,32.12,33.45,39100,28.7336405452784,28.8022581943418,27.5499860989356,28.6907545146138,45585.9395169902,0.0,1.0
2014-11-03,33.65,34.29,33.25,33.61,33260,28.8622986372722,29.411239829779,28.5192103919554,28.8279898127405,38777.1956095932,0.0,1.0
2014-11-04,33.02,33.61,32.83,33.46,18755,28.3219346508983,28.8279898127405,28.1589677343728,28.6993317207467,21866.0945176765,0.0,1.0
2014-11-05,33.35,33.64,32.9,32.9,21239,28.6049824532846,28.8537214311393,28.2190081773033,28.2190081773033,24762.1424399324,0.0,1.0
2014-11-06,33.2,33.29,32.9155,33.19,18869,28.4763243612908,28.5535192164871,28.2323028468093,28.4677471551579,21999.0049295675,0.0,1.0
2014-11-07,33.69,33.79,33.04,33.66,21787,28.8966074618039,28.9823795231331,28.3390890631641,28.8708758434051,25401.0451216538,0.0,1.0
2014-11-10,33.98,34.04,33.28,33.6,27820,29.1453464396585,29.196809676456,28.5449420103542,28.8194126066076,32434.8040246207,0.0,1.0
2014-11-11,33.26,34.25,32.77,33.85,34701,28.5277875980883,29.3769310052473,28.1075044975753,29.0338427599306,40457.2298511274,0.0,1.0
2014-11-12,34.05,34.18,32.95,33.18,25946,29.2053868825889,29.3168905623169,28.2618942079679,28.459169949025,30249.9433940622,0.0,1.0
2014-11-13,33.69,34.4,33.58,33.95,44040,28.8966074618039,29.5055890972411,28.8022581943418,29.1196148212598,51345.3906989322,0.0,1.0
2014-11-14,34.22,34.3,33.8301,33.85,23756,29.3511993868486,29.4198170359119,29.0167741197261,29.0338427599306,27696.6644287882,0.0,1.0
2014-11-17,32.55,34.18,32.5,33.96,21894,27.9531147871828,29.3529174631615,27.9101760547908,29.1639870406368,25494.4647645052,0.04,1.0
2014-11-18,32.72,33.44,32.59,32.75,36189,28.0991064773155,28.7174242237601,27.9874657730964,28.1248697167507,42140.2752061149,0.0,1.0
2014-11-19,31.65,32.79,31.17,32.5,22462,27.180217604127,28.1592207026643,26.768005773164,27.9101760547908,26155.8722727832,0.0,1.0
2014-11-20,31.96,32.06,31.6,31.6,16069,27.4464377449574,27.5323152097413,27.1372788717351,27.1372788717351,18711.5444551399,0.0,1.0
2014-11-21,31.68,32.52,31.56,32.52,27188,27.2059808435622,27.9273515477476,27.1029278858215,27.9273515477476,31659.0622096176,0.0,1.0
2014-11-24,32.04,32.05,31.64,31.64,24116,27.5151397167845,27.5237274632629,27.1716298576486,27.1716298576486,28081.8723056914,0.0,1.0
2014-11-25,32.38,32.66,31.7,31.84,30344,27.80712309705,28.0475799984452,27.223156336519,27.3433847872166,35334.0658999793,0.0,1.0
2014-11-26,31.44,32.36,31.25,32.35,12913,26.9998749280807,27.7899476040932,26.8367077449912,27.7813598576148,15036.5407647783,0.0,1.0
2014-11-28,30.37,31.24,30.08,31.24,19274,26.0809860548922,26.8281199985128,25.8319414070187,26.8281199985128,22443.606187589,0.0,1.0
2014-12-01,29.23,30.41,28.61,30.4,73357,25.1019829563549,26.1153370408058,24.5695426746943,26.1067492943274,85420.5468041385,0.0,1.0
2014-12-02,29.0,29.19,28.794,28.794,29141,24.9044647873518,25.0676319704413,24.7275572098968,24.7275572098968,33933.2327442425,0.0,1.0
2014-12-03,29.75,30.04,28.56,28.604,94270,25.5485457732316,25.7975904211051,24.5266039423023,24.5643900268073,109772.686277058,0.0,1.0
2014-12-04,29.17,29.91,29.13,29.72,24953,25.0504564774845,25.6859497168859,25.016105491571,25.5227825337964,29056.5168205307,0.0,1.0
2014-12-05,29.71,30.08,28.78,29.14,92968,25.514194787318,25.8319414070187,24.7155343648271,25.0246932380494,108256.572587308,0.0,1.0
2014-12-08,29.64,29.93,29.245,29.7,27773,25.4540805619692,25.7031252098427,25.1148645760725,25.5056070408396,32340.2653651504,0.0,1.0
2014-12-09,31.3,31.44,29.45,29.45,40594,26.8796464773831,26.9998749280807,25.2909133788797,25.2909133788797,47269.6767447851,0.0,1.0
2014-12-10,29.35,31.0668,29.14,30.89,36786,25.2050359140957,26.6793802295069,25.0246932380494,26.5275488717689,42835.4517597098,0.0,1.0
2014-12-11,29.33,29.99,29.05,29.63,25381,25.1878604211389,25.7546516887131,24.9474035197438,25.4454928154908,29554.9013514162,0.0,1.0
2014-12-12,29.01,29.48,28.6501,28.88,34899,24.9130525338302,25.3166766183149,24.6039795380727,24.801411829611,40638.134914427,0.0,1.0
2014-12-15,27.09,29.12,26.8075,29.12,84726,23.2642052099779,25.0075177450926,23.0216013719632,25.0075177450926,98659.1770182456,0.0,1.0
2014-12-16,26.23,27.48,26.06,27.08,80258,22.5256590128358,23.5991273226354,22.379667322703,23.2556174634995,93456.4151397485,0.0,1.0
2014-12-17,26.99,27.1,26.37,26.67,86099,23.178327745194,23.2727929564563,22.6458874635333,22.9035198578853,100257.96664653,0.0,1.0
2014-12-18,26.97,27.66,26.76,27.23,65976,23.1611522522372,23.7537067592466,22.9808095761908,23.3844336606755,76825.7425460396,0.0,1.0
2014-12-19,26.61,27.18,26.53,26.8,63731,22.8519933790149,23.3414949282835,22.7832914071877,23.0151605621044,74211.5526585675,0.0,1.0
2014-12-22,26.63,27.06,26.38,26.8,22287,22.8691688719717,23.2384419705427,22.6544752100117,23.0151605621044,25952.0935510426,0.0,1.0
2014-12-23,27.54,27.6,26.64,26.64,36069,23.6506538015058,23.7021802803762,22.8777566184501,22.8777566184501,42000.5412254927,0.0,1.0
2014-12-24,27.79,28.398,27.4,27.8,15833,23.8653474634657,24.3874824493523,23.5304253508082,23.8739352099441,18436.7342932498,0.0,1.0
2014-12-26,28.13,28.41,27.79,28.01,10556,24.1573308437312,24.3977877451264,23.8653474634657,24.0542778859905,12291.9324953922,0.0,1.0
2014-12-29,28.45,28.64,28.206,28.27,28400,24.4321387310399,24.5953059141295,24.2225977169671,24.2775592944288,33070.375413901,0.0,1.0
2014-12-30,28.21,28.5,28.2,28.45,25202,24.2260328155584,24.4750774634319,24.21744506908,24.4321387310399,29346.4648303215,0.0,1.0
2014-12-31,28.77,29.19,28.12,28.12,60020,24.7069466183487,25.0676319704413,24.1487430972528,24.1487430972528,69890.2793078285,0.0,1.0
2015-01-02,27.97,28.86,27.88,28.82,39772,24.0199269000769,24.7842363366542,23.9426371817713,24.7498853507406,46312.4989775235,0.0,1.0
2015-01-05,27.29,27.78,27.0,27.75,35124,23.4359601395459,23.8567597169873,23.1869154916724,23.8309964775521,40900.1361280935,0.0,1.0
2015-01-06,26.31,27.27,25.83,27.27,32711,22.5943609846629,23.4187846465891,22.1821491536999,23.4187846465891,38090.3186677506,0.0,1.0
2015-01-07,25.94,26.38,25.55,26.38,26958,22.2766143649623,22.6544752100117,21.9416922523048,22.6544752100117,31391.2387467584,0.0,1.0
2015-01-08,26.0,26.25,25.8244,25.98,32181,22.3281408438326,22.5428345057926,22.177340015672,22.3109653508758,37473.1602533362,0.0,1.0
2015-01-09,25.78,26.03,25.62,25.85,41658,22.1392104213079,22.3539040832678,22.0018064776535,22.1993246466567,48508.6513729678,0.0,1.0
2015-01-12,25.73,26.0,25.27,25.51,41254,22.0962716889159,22.3281408438326,21.7012353509096,21.9073412663912,48038.2136382067,0.0,1.0
2015-01-13,25.38,26.35,25.13,26.07,49754,21.795700562172,22.6287119705765,21.5810069002121,22.3882550691814,57936.0372656066,0.0,1.0
2015-01-14,25.69,26.01,25.16,25.16,22699,22.0619207030023,22.336728590311,21.6067701396473,21.6067701396473,26431.8468845119,0.0,1.0
2015-01-15,24.99,25.82,24.51,25.82,35014,21.4607784495145,22.1735614072215,21.0485666185515,22.1735614072215,40772.0466458566,0.0,1.0
2015-01-16,24.75,25.09,24.6,24.86,27909,21.254672534033,21.5466559142985,21.125856336857,21.3491377452954,32498.6305431888,0.0,1.0
2015-01-20,24.28,24.83,23.97,24.83,33753,20.8510484495483,21.3233745058602,20.584828308718,21.3233745058602,39303.6753994859,0.0,1.0
2015-01-21,24.1,24.46,23.64,24.11,45240,20.6964690129372,21.0056278861595,20.3014326749309,20.7050567594156,52679.7106945379,0.0,1.0
2015-01-22,24.25,24.36,23.93,24.26,52216,20.8252852101131,20.9197504213755,20.5504773228044,20.8338729565915,60802.9127680371,0.0,1.0
2015-01-23,23.7,24.44,23.6,24.11,32498,20.3529591538013,20.9884523932027,20.2670816890173,20.7050567594156,37842.2908521462,0.0,1.0
2015-01-26,23.99,24.19,23.75,23.77,43814,20.6020038016748,20.7737587312428,20.3958978861933,20.4130733791501,51019.2052248118,0.0,1.0
2015-01-27,23.1,23.77,22.886,23.77,40320,19.8376943650975,20.4130733791501,19.6539165904598,20.4130733791501,46950.6174890311,0.0,1.0
2015-01-28,22.36,23.14,22.17,23.14,44131,19.2022011256961,19.872045351011,19.0390339426065,19.872045351011,51388.3358236218,0.0,1.0
2015-01-29,23.14,23.23,22.33,22.54,97662,19.872045351011,19.9493350693166,19.1764378862609,19.3567805623072,113722.50012931,0.0,1.0
2015-01-30,20.69,25.76,20.58,24.0,194335,17.7680474638037,22.1220349283511,17.6735822525414,20.6105915481532,226293.359368326,0.0,1.0
2015-02-02,21.08,21.48,20.76,21.1,151478,18.1029695764612,18.4464794355971,17.8281616891525,18.120145069418,176388.532638975,0.0,1.0
2015-02-03,21.81,22.15,21.1,21.1,208158,18.7298750693842,19.0218584496497,18.120145069418,18.120145069418,242389.549486155,0.0,1.0
2015-02-04,21.44,22.1,21.315,21.76,127248,18.4121284496835,18.9789197172577,18.3047816187036,18.6869363369922,148173.913051693,0.0,1.0
2015-02-05,21.69,22.02,21.58,21.58,104461,18.6268221116435,18.9102177454306,18.5323569003811,18.5323569003811,121639.594581391,0.0,1.0
2015-02-06,23.28,24.0299,21.81,21.81,257571,19.9922738017086,20.6362689101236,18.7298750693842,18.7298750693842,299928.509356827,0.0,1.0
2015-02-09,22.63,23.79,22.59,23.27,57053,19.4340702806128,20.4302488721069,19.3997192946992,19.9836860552302,66435.3566369468,0.0,1.0
2015-02-10,22.5,22.7,22.1,22.7,32205,19.3224295763936,19.4941845059616,18.9789197172577,19.4941845059616,37501.1070494606,0.0,1.0
2015-02-11,22.36,22.64,22.1,22.39,40371,19.2022011256961,19.4426580270912,18.9789197172577,19.2279643651313,47010.0044307955,0.0,1.0
2015-02-12,22.8,22.87,22.4301,22.63,54246,19.5800619707455,19.6401761960943,19.2624012285096,19.4340702806128,63166.7459402279,0.0,1.0
2015-02-13,22.84,23.39,22.8,22.81,29632,19.6831149284863,20.1570953667817,19.648643623883,19.6572614500338,34384.5413929129,0.08,1.0
2015-02-17,22.63,23.28,22.4,22.95,27314,19.502140579319,20.0622992791226,19.30393057785,19.7779110161454,31694.767940268,0.0,1.0
2015-02-18,22.77,23.06,22.45,22.45,35348,19.6227901454305,19.8727071038045,19.3470197086041,19.3470197086041,41017.3045746723,0.0,1.0
2015-02-19,22.64,22.84,22.39,22.61,22598,19.5107584054698,19.6831149284863,19.2953127516991,19.4849049270173,26222.3901996843,0.0,1.0
2015-02-20,22.33,22.7,22.11,22.68,69579,19.2436057947942,19.5624653623747,19.054013619476,19.5452297100731,80738.4586115513,0.0,1.0
2015-02-23,22.03,22.35,21.75,22.35,30380,18.9850710102694,19.2608414470958,18.7437718780463,19.2608414470958,35252.5097029122,0.0,1.0
2015-02-24,22.18,22.38,21.75,22.11,36347,19.1143384025318,19.2866949255483,18.7437718780463,19.054013619476,42176.5296304065,0.0,1.0
2015-02-25,22.79,22.86,21.79,22.13,70048,19.6400257977322,19.700350580788,18.7782431826496,19.0712492717777,81282.6793834626,0.0,1.0
2015-02-26,22.86,22.904,22.5135,22.69,51185,19.700350580788,19.7382690158516,19.4017429046618,19.5538475362239,59394.3288065687,0.0,1.0
2015-02-27,22.63,23.0,22.57,22.9,36405,19.502140579319,19.8210001468995,19.450433622414,19.7348218853913,42243.8319859946,0.0,1.0
2015-03-02,23.52,23.53,22.71,22.79,42802,20.2691271067425,20.2777449328933,19.5710831885256,19.6400257977322,49666.8176531944,0.0,1.0
2015-03-03,23.53,23.64,23.026,23.5,48772,20.2777449328933,20.3725410205524,19.8434064948917,20.2518914544408,56594.3187370123,0.0,1.0
2015-03-04,23.3,23.33,22.99,23.33,163588,20.0795349314243,20.1053884098768,19.8123823207487,20.1053884098768,189825.133551021,0.0,1.0
2015-03-05,23.43,23.45,22.94,23.25,73866,20.191566671385,20.2088023236867,19.7692931899946,20.0364458006702,85713.0309978709,0.0,1.0
2015-03-06,23.47,23.74,23.16,23.16,38098,20.2260379759883,20.4587192820606,19.9588853653127,19.9588853653127,44208.3645379049,0.0,1.0
2015-03-09,23.53,23.77,23.3,23.46,88389,20.2777449328933,20.4845727605131,20.0795349314243,20.2174201498375,102565.308760063,0.0,1.0
2015-03-10,23.32,23.81,23.25,23.26,52514,20.096770583726,20.5190440651164,20.0364458006702,20.045063626821,60936.481057891,0.0,1.0
2015-03-11,23.57,23.7,23.145,23.21,34101,20.3122162374966,20.4242479774573,19.9459586260865,20.0019744960669,39570.3039295263,0.0,1.0
2015-03-12,24.73,24.73,23.88,23.88,50249,21.3118840709924,21.3118840709924,20.5793688481722,20.5793688481722,58308.2080336286,0.0,1.0
2015-03-13,24.61,24.8978,24.14,24.82,58481,21.2084701571825,21.4564911938033,20.8034323280937,21.3894445063498,67860.5009853854,0.0,1.0
2015-03-16,24.14,24.96,23.51,24.55,126191,20.8034323280937,21.5100940724614,20.2605092805916,21.1567632002775,146430.19920738,0.0,1.0
2015-03-17,24.23,24.87,23.55,24.15,36585,20.8809927634511,21.432533637104,20.2949805851949,20.8120501542445,42452.7013654063,0.0,1.0
2015-03-18,24.79,24.87,24.07,24.26,27938,21.3635910278974,21.432533637104,20.7431075450379,20.9068462419036,32418.8484555615,0.0,1.0
2015-03-19,24.71,24.88,24.27,24.88,49660,21.2946484186907,21.4411514632548,20.9154640680544,21.4411514632548,57624.7410087763,0.0,1.0
2015-03-20,25.0,25.04,24.64,24.83,47260,21.5445653770647,21.579036681668,21.234323635635,21.3980623325007,54839.815949955,0.0,1.0
2015-03-23,25.22,25.3082,24.8789,24.95,21732,21.7341575523829,21.8101667790332,21.4402035023782,21.5014762463106,25217.4964076263,0.0,1.0
2015-03-24,24.67,25.12,24.14,25.05,53167,21.2601771140874,21.6479792908746,20.8034323280937,21.5876545078188,61694.2127509789,0.0,1.0
2015-03-25,24.27,24.95,24.09,24.94,25251,20.9154640680544,21.5014762463106,20.7603431973395,21.4928584201597,29300.892775123,0.0,1.0
2015-03-26,24.15,24.48,23.93,24.34,23680,20.8120501542445,21.0964384172218,20.6224579789263,20.9757888511102,27477.9272470363,0.0,1.0
2015-03-27,24.26,24.44,23.55,24.07,37849,20.9068462419036,21.0619671126185,20.2949805851949,20.7431075450379,43919.4285630521,0.0,1.0
2015-03-30,24.16,24.65,24.1,24.46,24998,20.8206679803953,21.2429414617858,20.7689610234904,21.0792027649201,29007.3152585056,0.0,1.0
2015-03-31,23.97,24.44,23.7,23.94,152217,20.6569292835296,21.0619671126185,20.4242479774573,20.6310758050772,176630.390699414,0.0,1.0
2015-04-01,23.97,24.3028,23.53,23.98,45053,20.6569292835296,20.9437305378291,20.2777449328933,20.6655471096805,52278.8452812807,0.0,1.0
2015-04-02,24.02,24.575,23.82,24.08,40100,20.7000184142838,21.1783077656546,20.5276618912672,20.7517253711887,46531.4561911382,0.0,1.0
2015-04-06,24.81,25.08,23.82,23.98,92689,21.380826680199,21.6135079862713,20.5276618912672,20.6655471096805,107554.966157118,0.0,1.0
2015-04-07,24.69,25.25,24.66,24.66,25220,21.2774127663891,21.7600110308353,21.2515592879366,21.2515592879366,29264.9208264465,0.0,1.0
2015-04-08,24.53,24.93,24.41,24.74,29590,21.1395275479759,21.4842405940089,21.036113634166,21.3205018971432,34335.8052043835,0.0,1.0
2015-04-09,23.98,24.43,23.555,24.31,21573,20.6655471096805,21.0533492864676,20.2992894982704,20.9499353726577,25032.9951224794,0.0,1.0
2015-04-10,23.75,24.15,23.6655,24.12,22969,20.4673371082115,20.8120501542445,20.394516477237,20.786196675792,26652.8931983604,0.0,1.0
2015-04-13,23.77,23.97,23.72,23.72,31999,20.4845727605131,20.6569292835296,20.441483629759,20.441483629759,37131.1737321754,0.0,1.0
2015-04-14,23.48,24.115,23.45,24.0,49243,20.2346558021392,20.7818877627166,20.2088023236867,20.6827827619821,57140.8602798059,0.0,1.0
2015-04-15,23.58,23.82,23.48,23.68,77520,20.3208340636474,20.5276618912672,20.2346558021392,20.4070123251557,89953.0793999262,0.0,1.0
2015-04-16,23.48,23.77,23.34,23.76,46931,20.2346558021392,20.4845727605131,20.1140062360276,20.4759549343623,54458.0491398081,0.0,1.0
2015-04-17,23.2,23.48,22.95,23.21,64708,19.993356669916,20.2346558021392,19.7779110161454,20.0019744960669,75086.2211275855,0.0,1.0
2015-04-20,24.0,24.01,23.3,23.32,51000,20.6827827619821,20.6914005881329,20.0795349314243,20.096770583726,59179.6574999514,0.0,1.0
2015-04-21,23.7,24.0,23.48,24.0,18202,20.4242479774573,20.6827827619821,20.2346558021392,20.6827827619821,21121.3358002768,0.0,1.0
2015-04-22,23.73,23.9,23.3,23.7,21276,20.4501014559098,20.5966045004739,20.0795349314243,20.4242479774573,24688.3606464503,0.0,1.0
2015-04-23,24.11,24.23,23.56,23.74,28512,20.7775788496412,20.8809927634511,20.3035984113458,20.4587192820606,33084.9096987963,0.0,1.0
2015-04-24,23.9,24.24,23.78,24.13,14463,20.5966045004739,20.8896105896019,20.4931905866639,20.7948145019428,16782.6546357215,0.0,1.0
2015-04-27,23.65,24.21,23.19,23.87,30543,20.3811588467032,20.8637571111495,19.9847388437652,20.5707510220214,35441.6525298238,0.0,1.0
2015-04-28,24.32,24.38,23.73,23.95,24085,20.9585531988085,21.0102601557135,20.4501014559098,20.639693631228,27947.8833507124,0.0,1.0
2015-04-29,23.64,24.29,23.34,24.29,34193,20.3725410205524,20.9326997203561,20.1140062360276,20.9326997203561,39677.0593901144,0.0,1.0
2015-04-30,23.4,23.96,22.75,23.53,49424,20.1657131929326,20.6483114573788,19.6055544931289,20.2777449328933,57350.8900446587,0.0,1.0
2015-05-01,23.29,23.4,22.97,23.37,20638,20.0709171052735,20.1657131929326,19.795146668447,20.1398597144801,23948.0347349803,0.0,1.0
2015-05-04,23.43,23.9409,23.23,23.23,21208,20.191566671385,20.6318514094307,20.0192101483685,20.0192101483685,24609.4544364504,0.0,1.0
2015-05-05,23.09,23.99,22.89,23.54,24364,19.898560582257,20.6741649358313,19.7262040592404,20.2863627590441,28271.6308888002,0.0,1.0
2015-05-06,23.54,23.59,22.96,23.21,24228,20.2863627590441,20.3294518897982,19.7865288422962,20.0019744960669,28113.8184688005,0.0,1.0
2015-05-07,23.47,23.79,23.32,23.46,15550,20.2260379759883,20.5018084128148,20.096770583726,20.2174201498375,18043.9936102793,0.0,1.0
2015-05-08,23.5,24.07,23.47,23.8,22311,20.2518914544408,20.7431075450379,20.2260379759883,20.5104262389656,25889.359578067,0.0,1.0
2015-05-11,23.24,23.76,23.12,23.37,20306,20.0278279745193,20.4759549343623,19.9244140607094,20.1398597144801,23562.7867685101,0.0,1.0
2015-05-12,23.03,23.24,22.54,23.24,24233,19.846853625352,20.0278279745193,19.4245801439615,20.0278279745193,28119.6203960063,0.0,1.0
2015-05-13,23.05,23.41,22.72,23.2,16393,19.8640892776537,20.1743310190834,19.5797010146764,19.993356669916,19022.1985371902,0.0,1.0
2015-05-14,23.86,23.9681,23.05,23.13,20307,20.5621331958705,20.655291896561,19.8640892776537,19.9330318868603,23563.9471539513,0.0,1.0
2015-05-15,23.26,23.84,23.1,23.84,18279,20.045063626821,20.5448975435689,19.9071784084078,20.5448975435689,21210.6854792473,0.0,1.0
2015-05-18,23.22,23.34,22.68,23.325,23342,20.0105923222177,20.1140062360276,19.5452297100731,20.1010794968014,27085.7169679189,0.0,1.0
2015-05-19,22.98,23.24,22.76,23.24,14247,19.8037644945979,20.0278279745193,19.6141723192797,20.0278279745193,16532.0113804276,0.0,1.0
2015-05-20,22.69,23.155,22.6,23.09,13153,19.5538475362239,19.9545764522373,19.4762871008665,19.898560582257,15262.5497077816,0.0,1.0
2015-05-21,22.98,23.2,22.62,22.7,15206,19.8037644945979,19.993356669916,19.4935227531681,19.5624653623747,17644.8210185149,0.0,1.0
2015-05-22,23.02,23.21,22.875,23.09,24040,19.8382357992012,20.0019744960669,19.7132773200142,19.898560582257,27895.6660058594,0.0,1.0
2015-05-26,23.01,23.2,22.68,22.93,32206,19.8296179730504,19.993356669916,19.5452297100731,19.7606753638437,37371.3735184986,0.0,1.0
2015-05-27,23.45,23.48,22.84,22.84,16364,20.2088023236867,20.2346558021392,19.6831149284863,19.6831149284863,18988.5473593962,0.0,1.0
2015-05-28,23.13,23.32,22.98,23.27,12719,19.9330318868603,20.096770583726,19.8037644945979,20.0536814529718,14758.9424263114,0.0,1.0
2015-05-29,22.23,22.89,21.9,22.5,128100,19.1574275332859,19.7262040592404,18.8730392703087,19.3901088393582,148645.375014584,0.0,1.0
2015-06-01,21.77,22.47,21.34,22.2,73564,18.7610075303479,19.3642553609058,18.3904410058624,19.1315740548335,85362.5945946359,0.0,1.0
2015-06-02,20.98,21.61,20.9,21.61,66525,18.0801992644327,18.6231223119347,18.0112566552261,18.6231223119347,77194.6414742013,0.0,1.0
2015-06-03,21.11,21.685,20.98,20.98,66795,18.1922310043934,18.6877560080659,18.0801992644327,18.0801992644327,77507.9455433188,0.0,1.0
2015-06-04,21.14,21.27,20.75,21.11,76391,18.2180844828459,18.3301162228066,17.8819892629637,18.1922310043934,88643.004236839,0.0,1.0
2015-06-05,20.94,21.165,20.77,20.77,38396,18.0457279598294,18.239629048223,17.8992249152654,17.8992249152654,44554.1593993752,0.0,1.0
2015-06-08,20.8,21.12,20.69,20.83,49376,17.9250783937178,18.2008488305443,17.8302823060587,17.9509318721703,57295.1915434824,0.0,1.0
2015-06-09,20.65,20.85,20.25,20.62,33877,17.864753610662,18.0377778587072,17.5187051145717,17.8387999734553,39158.6732874105,0.08,1.0
2015-06-10,20.82,21.165,20.7,20.75,40574,18.0118242215004,18.3102910493783,17.9080096726733,17.9512657346846,46899.7848086723,0.0,1.0
2015-06-11,20.97,21.1128,20.52,20.87,24600,18.1415924075343,18.2651317206385,17.7522878494327,18.0550802835117,28435.3208037989,0.0,1.0
2015-06-12,20.91,21.05,20.74,20.84,47136,18.0896851331207,18.2108021067524,17.9426145222824,18.0291266463049,54484.8488377182,0.0,1.0
2015-06-15,20.47,20.87,20.35,20.81,28509,17.7090317874214,18.0550802835117,17.6052172385943,18.0031730090982,32953.7626339635,0.0,1.0
2015-06-16,20.32,20.38,20.2,20.34,58630,17.5792636013875,17.6311708758011,17.4754490525605,17.5965660261921,67770.8479157209,0.0,1.0
2015-06-17,20.36,20.4963,20.18,20.26,17906,17.6138684509966,17.7317844760393,17.4581466277559,17.527356326974,20697.6770045863,0.0,1.0
2015-06-18,20.52,20.695,20.24,20.42,39106,17.7522878494327,17.9036840664722,17.5100539021695,17.6657757254101,45202.9128192423,0.0,1.0
2015-06-19,20.6,20.67,20.46,20.62,50885,17.8214975486508,17.8820560354666,17.7003805750192,17.8387999734553,58818.3454919229,0.0,1.0
2015-06-22,20.54,20.75,20.49,20.75,20562,17.7695902742372,17.9512657346846,17.7263342122259,17.9512657346846,23767.7669255168,0.0,1.0
2015-06-23,20.38,20.62,20.26,20.62,28406,17.6311708758011,17.8387999734553,17.527356326974,17.8387999734553,32834.7041769395,0.0,1.0
2015-06-24,20.29,20.35,20.01,20.35,39777,17.5533099641808,17.6052172385943,17.3110760169176,17.6052172385943,45978.526650923,0.0,1.0
2015-06-25,20.28,20.39,19.82,20.35,48522,17.5446587517785,17.6398220882033,17.1467029812747,17.6052172385943,56086.9364244688,0.0,1.0
2015-06-26,20.4,20.5,20.23,20.4,207562,17.6484733006056,17.7349854246282,17.5014026897672,17.6484733006056,239922.441328378,0.0,1.0
2015-06-29,20.77,20.96,20.36,20.36,36111,17.9685681594891,18.132941195132,17.6138684509966,17.6138684509966,41740.9703067473,0.0,1.0
2015-06-30,20.49,20.89,20.44,20.84,24451,17.7263342122259,18.0723827083162,17.6830781502146,18.0291266463049,28263.0906086865,0.0,1.0
2015-07-01,20.1,20.6,20.01,20.51,57415,17.3889369285379,17.8214975486508,17.3110760169176,17.7436366370304,66366.4204857769,0.0,1.0
2015-07-02,20.25,20.458,20.09,20.2,25802,17.5187051145717,17.6986503325387,17.3802857161356,17.4754490525605,29824.721438196,0.0,1.0
2015-07-06,20.17,20.2922,20.0,20.0,42545,17.4494954153537,17.5552132309093,17.3024248045153,17.3024248045153,49178.0781950253,0.0,1.0
2015-07-07,19.77,20.13,19.65,20.13,37178,17.1034469192634,17.4148905657446,16.9996323704363,17.4148905657446,42974.3234489282,0.0,1.0
2015-07-08,19.8,20.0,19.66,19.77,50372,17.1294005564701,17.3024248045153,17.0082835828385,17.1034469192634,58225.3650215025,0.0,1.0
2015-07-09,20.05,20.14,19.765,20.05,30324,17.3456808665266,17.4235417781469,17.0991213130622,17.3456808665266,35051.734473756,0.0,1.0
2015-07-10,20.04,20.47,19.9,20.18,23625,17.3370296541243,17.7090317874214,17.2159126804927,17.4581466277559,27308.3111377947,0.0,1.0
2015-07-13,20.07,20.355,20.03,20.15,17738,17.3629832913311,17.6095428447954,17.3283784417221,17.4321929905492,20503.4845698287,0.0,1.0
2015-07-14,19.85,20.2,19.74,20.18,44881,17.1726566184814,17.4754490525605,17.0774932820566,17.4581466277559,51878.2777640366,0.0,1.0
2015-07-15,19.25,20.1,19.23,19.87,56311,16.653583874346,17.3889369285379,16.6362814495415,17.189959043286,65090.2987716552,0.0,1.0
2015-07-16,19.22,19.75,19.0,19.39,53795,16.6276302371392,17.0861444944589,16.4373035642895,16.7747008479776,62182.0358796895,0.0,1.0
2015-07-17,19.19,19.31,19.03,19.16,33623,16.6016765999324,16.7054911487595,16.4632572014963,16.5757229627257,38865.0728205745,0.0,1.0
2015-07-20,18.58,19.115,18.51,19.115,53892,16.0739526433947,16.5367925069155,16.0133941565789,16.5367925069155,62294.1588926151,0.0,1.0
2015-07-21,18.56,18.622,18.5,18.53,30720,16.0566502185902,16.1102877354842,16.0047429441767,16.0306965813834,35509.4737842562,0.0,1.0
2015-07-22,18.68,18.855,18.38,18.56,31307,16.1604647674173,16.3118609844568,15.9009283953496,16.0566502185902,36187.9913985582,0.0,1.0
2015-07-23,18.09,18.76,18.085,18.64,29959,15.6500432356841,16.2296744666354,15.645717629483,16.1258599178083,34629.828291098,0.0,1.0
2015-07-24,17.33,18.0799,17.25,18.01,66008,14.9925510931125,15.6413055111578,14.9233413938944,15.580833536466,76299.1323421609,0.0,1.0
2015-07-27,17.58,17.58,17.17,17.17,14100,15.2088314031689,15.2088314031689,14.8541316946764,14.8541316946764,16298.2936314458,0.0,1.0
2015-07-28,17.34,17.6,17.12,17.51,18845,15.0012023055148,15.2261338279735,14.8108756326651,15.1482729163531,21783.0740059996,0.0,1.0
2015-07-29,17.36,17.76,17.11,17.28,87260,15.0185047303193,15.3645532264096,14.8022244202628,14.9492950311012,100864.475339004,0.0,1.0
2015-07-30,19.52,20.02,17.62,17.62,270857,16.8871666092069,17.3197272293198,15.243436252778,15.243436252778,313085.597030674,0.0,1.0
2015-07-31,18.88,19.7,18.37,19.59,253130,16.3334890154624,17.0428884324476,15.8922771829473,16.9477250960227,292594.827441692,0.0,1.0
2015-08-03,19.26,19.44,18.55,19.01,62804,16.6622350867482,16.8179569099889,16.0479990061879,16.4459547766918,72595.6051935687,0.0,1.0
2015-08-04,18.0,19.25,17.79,19.1,69337,15.5721823240638,16.653583874346,15.3905068636164,16.5238156883121,80147.1479094716,0.0,1.0
2015-08-05,17.94,18.44,17.8,18.26,59262,15.5202750496502,15.9528356697631,15.3991580760186,15.7971138465225,68501.3813607615,0.0,1.0
2015-08-06,17.98,18.17,17.88,17.91,66701,15.5548798992593,15.7192529349022,15.4683677752367,15.4943214124435,77100.176135536,0.0,1.0
2015-08-07,18.03,18.56,17.87,17.87,79192,15.5981359612705,16.0566502185902,15.4597165628344,15.4597165628344,91538.6148412378,0.0,1.0
2015-08-10,18.29,18.52,17.9,18.04,63481,15.8922771829473,16.092125392465,15.5534041320261,15.6750508682542,73058.5979991493,0.08,1.0
2015-08-11,18.25,18.35,17.6,18.19,88551,15.8575209725964,15.9444114984736,15.2927325543943,15.8053866570701,101910.99559589,0.0,1.0
2015-08-12,18.42,18.58,17.9,18.13,28338,16.0052348665877,16.1442597079913,15.5534041320261,15.7532523415437,32613.4520580945,0.0,1.0
2015-08-13,18.33,18.53,18.09,18.27,24147,15.9270333932982,16.1008144450527,15.7184961311928,15.8748990777719,27790.141394834,0.0,1.0
2015-08-14,17.98,18.31,17.83,18.24,47132,15.6229165527279,15.9096552881227,15.492580763912,15.8488319200087,54242.967831255,0.0,1.0
2015-08-17,17.91,18.0,17.29,17.71,45256,15.5620931846138,15.6402946579033,15.0233719241749,15.3883121328593,52083.9292236968,0.0,1.0
2015-08-18,18.0,18.0,17.56,17.9,42389,15.6402946579033,15.6402946579033,15.2579763440434,15.5534041320261,48784.3750190756,0.0,1.0
2015-08-19,18.08,18.3599,17.75,17.89,52164,15.7098070786051,15.9530136605355,15.4230683432102,15.5447150794383,60034.1630728505,0.0,1.0
2015-08-20,18.05,18.27,17.95,18.06,147576,15.6837399208419,15.8748990777719,15.5968493949647,15.6924289734296,169841.301465359,0.0,1.0
2015-08-21,17.96,18.26,17.65,17.65,99993,15.6055384475524,15.8662100251841,15.336177817333,15.336177817333,115079.289704462,0.0,1.0
2015-08-24,17.18,17.74,16.875,17.24,71343,14.9277923457099,15.4143792906225,14.6627762417843,14.9799266612363,82106.7651274132,0.0,1.0
2015-08-25,16.81,17.58,16.56,17.53,73957,14.6062973999641,15.2753544492189,14.389071085271,15.2319091862803,85115.1483471133,0.0,1.0
2015-08-26,17.51,17.66,16.58,16.95,54426,15.2145310811048,15.3448668699207,14.4064491904465,14.7279441361923,62637.4388352689,0.0,1.0
2015-08-27,16.38,17.53,15.7101,17.4,459564,14.232668138692,15.2319091862803,13.6505885058404,15.1189515026399,528900.009938109,0.0,1.0
2015-08-28,16.91,16.95,16.37,16.37,102444,14.6931879258414,14.7279441361923,14.2239790861043,14.2239790861043,117900.080550477,0.0,1.0
2015-08-31,18.5,18.71,16.89,16.89,110555,16.0747472872895,16.2572173916317,14.6758098206659,14.6758098206659,127234.81516983,0.0,1.0
2015-09-01,17.31,18.28,17.19,18.06,100161,15.0407500293503,15.8835881303596,14.9364813982977,15.6924289734296,115272.636445437,0.0,1.0
2015-09-02,17.67,17.71,17.14,17.33,40124,15.3535559225084,15.3883121328593,14.893036135359,15.0581281345258,46177.6466362828,0.0,1.0
2015-09-03,17.67,17.89,17.39,17.54,32761,15.3535559225084,15.5447150794383,15.1102624500521,15.240598238868,37703.7653636542,0.0,1.0
2015-09-04,17.1,17.58,17.09,17.45,20715,14.8582799250081,15.2753544492189,14.8495908724204,15.1623967655785,23840.3436863374,0.0,1.0
2015-09-08,16.94,17.38,16.86,17.38,44038,14.7192550836046,15.1015733974644,14.6497426629028,15.1015733974644,50682.1653516253,0.0,1.0
2015-09-09,17.08,17.42,16.85,17.06,38387,14.8409018198327,15.1363296078153,14.641053610315,14.8235237146572,44178.5794394125,0.0,1.0
2015-09-10,17.94,18.05,17.075,17.23,36379,15.588160342377,15.6837399208419,14.8365572935388,14.9712376086486,41867.6255353735,0.0,1.0
2015-09-11,17.96,18.191,17.76,17.76,67204,15.6055384475524,15.8062555623288,15.4317573957979,15.4317573957979,77343.2998839784,0.0,1.0
2015-09-14,17.03,17.88,16.99,17.78,40860,14.7974565568941,15.5360260268506,14.7627003465432,15.4491355009734,47024.6895015081,0.0,1.0
2015-09-15,17.68,17.77,16.97,17.18,24630,15.3622449750961,15.4404464483857,14.7453222413677,14.9277923457099,28346.0132751383,0.0,1.0
2015-09-16,17.92,18.0,17.626,17.67,19997,15.5707822372015,15.6402946579033,15.3153240911224,15.3535559225084,23014.0165433593,0.0,1.0
2015-09-17,17.85,18.23,17.59,17.81,32001,15.5099588690874,15.840142867421,15.2840435018066,15.4752026587365,36829.1015354324,0.0,1.0
2015-09-18,17.04,17.94,17.0,17.66,83232,14.8061456094818,15.588160342377,14.7713893991309,15.3448668699207,95789.4996717946,0.0,1.0
2015-09-21,17.14,17.3195,16.98,17.02,37348,14.893036135359,15.0490046293087,14.7540112939555,14.7887675043063,42982.8219163566,0.0,1.0
2015-09-22,16.85,17.12,16.68,16.98,68084,14.641053610315,14.8756580301836,14.4933397163237,14.7540112939555,78356.0685271829,0.0,1.0
2015-09-23,17.25,17.36,16.59,16.88,46060,14.988615713824,15.084195292289,14.4151382430342,14.6671207680782,53009.231484079,0.0,1.0
2015-09-24,17.4,17.6,16.75,17.01,40428,15.1189515026399,15.2927325543943,14.5541630844378,14.7800784517186,46527.5121675714,0.0,1.0
2015-09-25,16.77,17.52,16.77,17.48,52978,14.5715411896132,15.2232201336925,14.5715411896132,15.1884639233417,60970.9740678147,0.0,1.0
2015-09-28,17.2,17.43,16.69,16.73,45311,14.9451704508854,15.145018660403,14.5020287689115,14.5367849792624,52147.2272638971,0.0,1.0
2015-09-29,17.57,17.71,17.2501,17.31,33997,15.2666653966312,15.3883121328593,14.9887026043499,15.0407500293503,39126.2449579728,0.0,1.0
2015-09-30,17.65,17.827,17.555,17.63,29050,15.336177817333,15.4899740481357,15.2536318177496,15.3187997121575,33432.8739603233,0.0,1.0
2015-10-01,17.5,17.77,16.95,17.77,57359,15.2058420285171,15.4404464483857,14.7279441361923,15.4404464483857,66012.9506881304,0.0,1.0
2015-10-02,18.01,18.02,17.05,17.29,23129,15.648983710491,15.6576727630788,14.8148346620695,15.0233719241749,26618.5522144,0.0,1.0
2015-10-05,18.33,18.54,17.95,18.23,124583,15.9270333932982,16.1095034976404,15.5968493949647,15.840142867421,143379.268041272,0.0,1.0
2015-10-06,18.04,18.35,17.79,18.2,52258,15.6750508682542,15.9444114984736,15.4578245535611,15.8140757096578,60142.3451779201,0.0,1.0
2015-10-07,18.12,18.69,18.03,18.3,44589,15.744563288956,16.2398392864563,15.6663618156665,15.900966235535,51316.2966270863,0.0,1.0
2015-10-08,18.35,18.88,18.1,18.1,59416,15.9444114984736,16.404931285623,15.7271851837805,15.7271851837805,68380.2973916206,0.0,1.0
2015-10-09,18.38,18.64,18.19,18.47,76682,15.9704786562368,16.1963940235176,15.8053866570701,16.0486801295263,88251.2785206719,0.0,1.0
2015-10-12,18.0,18.52,17.96,18.28,54537,15.6402946579033,16.092125392465,15.6055384475524,15.8835881303596,62765.1857891276,0.0,1.0
2015-10-13,17.97,18.23,17.8,17.8,29893,15.6142275001401,15.840142867421,15.4665136061488,15.4665136061488,34403.0602855748,0.0,1.0
2015-10-14,17.68,18.17,17.66,17.99,29144,15.3622449750961,15.7880085518946,15.3448668699207,15.6316056053156,33541.056065393,0.0,1.0
2015-10-15,18.06,18.22,17.4,17.62,26395,15.6924289734296,15.8314538148332,15.1189515026399,15.3101106595698,30377.3049288378,0.0,1.0
2015-10-16,17.99,18.11,17.69,18.11,40676,15.6316056053156,15.7358742363683,15.3709340276839,15.7358742363683,46812.9287852018,0.0,1.0
2015-10-19,17.8,18.0,17.55,18.0,26795,15.4665136061488,15.6402946579033,15.2492872914557,15.6402946579033,30837.6543121124,0.0,1.0
2015-10-20,17.81,18.235,17.58,17.68,47795,15.4752026587365,15.8444873937148,15.2753544492189,15.3622449750961,55005.996934033,0.0,1.0
2015-10-21,17.5,18.162,17.41,17.9,19139,15.2058420285171,15.7810573098244,15.1276405552276,15.5534041320261,22026.5671162351,0.0,1.0
2015-10-22,18.08,18.223,17.721,17.76,25757,15.7098070786051,15.8340605306096,15.3978700907058,15.4317573957979,29643.0476625146,0.0,1.0
2015-10-23,18.08,18.29,17.85,18.08,32050,15.7098070786051,15.8922771829473,15.5099588690874,15.7098070786051,36885.4943348834,0.0,1.0
2015-10-26,17.82,18.07,17.5794,18.03,19197,15.4838917113243,15.7011180260174,15.2748331060636,15.6663618156665,22093.3177768099,0.0,1.0
2015-10-27,17.46,17.6,16.9,17.6,46099,15.1710858181662,15.2927325543943,14.6844988732537,15.2927325543943,53054.1155489483,0.0,1.0
2015-10-28,18.03,18.2299,17.765,18.03,50577,15.6663618156665,15.8400559768951,15.4361019220918,15.6663618156665,58207.7268947082,0.0,1.0
2015-10-29,16.86,17.87,16.86,17.73,57233,14.6497426629028,15.5273369742629,14.6497426629028,15.4056902380348,65867.9406323987,0.0,1.0
2015-10-30,16.97,17.12,16.65,16.98,23770,14.7453222413677,14.8756580301836,14.4672725585606,14.7540112939555,27356.2621010977,0.0,1.0
2015-11-02,17.44,17.56,16.93,16.94,27679,15.1537077129908,15.2579763440434,14.7105660310168,14.7192550836046,31855.0264491493,0.0,1.0
2015-11-03,17.35,17.65,17.16,17.21,36512,15.0755062397012,15.336177817333,14.9104142405345,14.9538595034731,42020.6917053126,0.0,1.0
2015-11-04,18.14,18.19,17.22,17.355,40296,15.7619413941314,15.8053866570701,14.9625485560608,15.0798507659951,46375.596871091,0.0,1.0
2015-11-05,17.93,18.13,17.79,18.03,39474,15.5794712897892,15.7532523415437,15.4578245535611,15.6663618156665,45429.5788884615,0.0,1.0
2015-11-06,18.23,18.25,17.5262,17.71,21810,15.9096552881227,15.9271096548678,15.2954361223641,15.4558417527512,24990.8808707392,0.08,1.0
2015-11-09,17.93,18.24,17.82,18.24,45881,15.6478397869468,15.9183824714953,15.551840769849,15.9183824714953,52572.5174337636,0.0,1.0
2015-11-10,18.03,18.09,17.85,17.87,17884,15.7351116206721,15.7874747209073,15.5780223199666,15.5954766867117,20492.2931449931,0.0,1.0
2015-11-11,18.05,18.24,17.9,17.92,21222,15.7525659874172,15.9183824714953,15.6216582368292,15.6391126035743,24317.1239724358,0.0,1.0
2015-11-12,17.92,18.14,17.75,17.95,48535,15.6391126035743,15.83111063777,15.4907504862413,15.6652941536919,55613.5902366494,0.0,1.0
2015-11-13,17.75,18.0,17.5,17.74,95101,15.4907504862413,15.7089300705546,15.272570901928,15.4820233028688,108971.011540035,0.0,1.0
2015-11-16,17.41,17.68,17.1,17.68,24892,15.1940262515753,15.4296602026336,14.9234835670268,15.4296602026336,28522.3753615056,0.0,1.0
2015-11-17,17.16,17.48,16.91,17.48,52526,14.975846667262,15.255116535183,14.7576670829487,15.255116535183,60186.6578916296,0.0,1.0
2015-11-18,17.25,17.39,17.07,17.26,59101,15.0543913176148,15.1765718848302,14.8973020169092,15.0631185009873,67720.5891949358,0.0,1.0
2015-11-19,17.23,17.33,16.97,17.16,16539,15.0369369508697,15.124208784595,14.8100301831839,14.975846667262,18951.1315323776,0.0,1.0
2015-11-20,17.91,18.13,17.34,17.34,31372,15.6303854202018,15.8223834543974,15.1329359679676,15.1329359679676,35947.4513836234,0.0,1.0
2015-11-23,17.64,18.04,17.55,17.73,18177,15.3947514691435,15.7438388040447,15.3162068187907,15.4732961194962,20828.0257490795,0.0,1.0
2015-11-24,18.01,18.03,17.39,17.67,17409,15.7176572539271,15.7351116206721,15.1765718848302,15.4209330192611,19948.0167390507,0.0,1.0
2015-11-25,17.95,18.01,17.83,18.01,16930,15.6652941536919,15.7176572539271,15.5605679532215,15.7176572539271,19399.1569528479,0.0,1.0
2015-11-27,17.84,17.97,17.7,17.87,6909,15.5692951365941,15.682748520437,15.4471145693786,15.5954766867117,7916.64355506355,0.0,1.0
2015-11-30,17.96,18.03,17.62,17.81,23467,15.6740213370644,15.7351116206721,15.3772971023984,15.5431135864765,26889.5461436788,0.0,1.0
2015-12-01,18.0,18.01,17.78,18.0,17653,15.7089300705546,15.7176572539271,15.5169320363589,15.7089300705546,20227.6029349453,0.0,1.0
2015-12-02,17.82,18.0,17.81,17.95,18563,15.551840769849,15.7089300705546,15.5431135864765,15.6652941536919,21270.3219442242,0.0,1.0
2015-12-03,17.71,17.94,17.49,17.83,28751,15.4558417527512,15.6565669703194,15.2638437185555,15.5605679532215,32944.1914678871,0.0,1.0
2015-12-04,17.5,17.79,17.43,17.67,17875,15.272570901928,15.5256592197314,15.2114806183203,15.4209330192611,20481.9805394068,0.0,1.0
2015-12-07,17.71,18.0,17.19,17.37,35302,15.4558417527512,15.7089300705546,15.0020282173796,15.1591175180851,40450.62248963,0.0,1.0
2015-12-08,17.7,17.747,17.35,17.4454,18331,15.4471145693786,15.4881323312295,15.1416631513401,15.224920480714,21004.4858891114,0.0,1.0
2015-12-09,17.38,17.84,17.34,17.655,47270,15.1678447014577,15.5692951365941,15.1329359679676,15.4078422442023,54164.0962292451,0.0,1.0
2015-12-10,17.01,17.12,16.78,16.95,80282,14.8449389166741,14.9409379337719,14.6442136991059,14.7925758164389,91990.7335197006,0.0,1.0
2015-12-11,16.7,16.81,16.47,16.61,72511,14.5743962321256,14.6703952492234,14.3736710145574,14.4958515817728,83086.3715184853,0.0,1.0
2015-12-14,16.03,16.69,15.95,16.69,80617,13.9896749461661,14.5656690487531,13.9198574791858,14.5656690487531,92374.5916165232,0.0,1.0
2015-12-15,15.74,16.15,15.63,16.15,48263,13.7365866283627,14.0944011466364,13.6405876112649,14.0944011466364,55301.9203789308,0.0,1.0
2015-12-16,16.01,16.24,15.66,15.6724,123319,13.972220579421,14.1729457969892,13.6667691613825,13.6775908687644,141304.467588202,0.0,1.0
2015-12-17,15.92,16.16,15.82,15.95,41082,13.8936759290682,14.103128330009,13.8064040953429,13.9198574791858,47073.6069661489,0.0,1.0
2015-12-18,16.07,16.25,15.815,15.97,73587,14.0245836796562,14.1816729803617,13.8020405036567,13.9373118459309,84319.3008085777,0.0,1.0
2015-12-21,16.35,16.37,16.12,16.12,58308,14.2689448140871,14.2863991808321,14.0682195965189,14.0682195965189,66811.9340582783,0.0,1.0
2015-12-22,16.73,16.85,16.33,16.35,27589,14.6005777822432,14.7053039827136,14.251490447342,14.2689448140871,31612.7195021926,0.0,1.0
2015-12-23,17.05,17.27,16.7,16.72,42685,14.8798476501642,15.0718456843598,14.5743962321256,14.5918505988707,48910.3966055707,0.0,1.0
2015-12-24,17.28,17.35,16.92,17.3,21539,15.0805728677324,15.1416631513401,14.7663942663213,15.0980272344774,24680.3568580857,0.0,1.0
2015-12-28,17.06,17.31,16.975,17.16,39610,14.8885748335367,15.10675441785,14.8143937748702,14.975846667262,45386.9230302603,0.0,1.0
2015-12-29,17.21,17.4013,17.0,17.09,43746,15.0194825841247,15.1864336020412,14.8362117333015,14.9147563836543,50126.1382196859,0.0,1.0
2015-12-30,17.26,17.46,17.2,17.29,50410,15.0631185009873,15.2376621684379,15.0107554007521,15.0893000511049,57762.04973379,0.0,1.0
2015-12-31,16.82,17.26,16.526,17.26,97938,14.679122432596,15.0631185009873,14.4225432414436,15.0631185009873,112221.773989841,0.0,1.0
2016-01-04,16.52,16.58,16.345,16.52,44394,14.4173069314201,14.4696700316552,14.2645812224008,14.4173069314201,50868.6458218977,0.0,1.0
2016-01-05,16.15,16.715,16.0,16.48,70766,14.0944011466364,14.5874870071844,13.9634933960485,14.3823981979299,81086.8718798133,0.0,1.0
2016-01-06,16.95,17.23,15.82,15.82,90076,14.7925758164389,15.0369369508697,13.8064040953429,13.8064040953429,103213.140087698,0.0,1.0
2016-01-07,15.52,16.38,15.5,16.16,56729,13.544588594167,14.2951263642046,13.527134227422,14.103128330009,65002.6447004201,0.0,1.0
2016-01-08,14.99,15.75,14.9,15.58,63222,13.0820478754229,13.7453138117352,13.0035032250702,13.5969516944022,72442.6167083847,0.0,1.0
2016-01-11,14.89,15.04,14.47,14.97,102651,12.9947760416976,13.1256837922856,12.6282343400514,13.0645935086779,117622.141781854,0.0,1.0
2016-01-12,15.03,15.17,14.53,14.99,90274,13.116956608913,13.2391371761285,12.6805974402865,13.0820478754229,103440.017410597,0.0,1.0
2016-01-13,14.92,15.19,14.39,14.8736,141843,13.0209575918152,13.2565915428735,12.5584168730711,12.9804634609667,162530.101574885,0.0,1.0
2016-01-14,15.42,15.68,14.87,15.0,53251,13.4573167604417,13.6842235281275,12.9773216749526,13.0907750587955,61017.3955638575,0.0,1.0
2016-01-15,15.51,15.65,14.82,15.02,54746,13.5358614107945,13.6580419780099,12.9336857580899,13.1082294255405,62730.4339362441,0.0,1.0
2016-01-19,15.47,15.75,15.3,15.64,32294,13.5009526773044,13.7453138117352,13.3525905599714,13.6493147946374,37003.920533684,0.0,1.0
2016-01-20,15.92,16.18,15.03,15.24,71137,13.8936759290682,14.120582696754,13.116956608913,13.3002274597362,81511.9803989809,0.0,1.0
2016-01-21,15.8,16.09,15.666,15.98,72838,13.7889497285979,14.0420380464013,13.672005471406,13.9460390293034,83461.0628547865,0.0,1.0
2016-01-22,16.09,16.32,15.78,15.92,51007,14.0420380464013,14.2427632639695,13.7714953618528,13.8936759290682,58446.1192376793,0.0,1.0
2016-01-25,16.0,16.12,15.71,15.92,58556,13.9634933960485,14.0682195965189,13.7104050782451,13.8936759290682,67096.1036344336,0.0,1.0
2016-01-26,16.54,16.76,16.1,16.2,31713,14.4347612981651,14.6267593323608,14.0507652297738,14.1380370634991,36338.1845508368,0.0,1.0
2016-01-27,16.65,16.98,16.35,16.54,39278,14.530760315263,14.8187573665565,14.2689448140871,14.4347612981651,45006.5024686331,0.0,1.0
2016-01-28,17.08,17.35,16.83,16.83,69084,14.9060292002818,15.1416631513401,14.6878496159685,14.6878496159685,79159.5604802446,0.0,1.0
2016-01-29,17.3,17.86,16.6,17.24,135535,15.0980272344774,15.5867495033391,14.4871243984003,15.0456641342422,155302.110903972,0.0,1.0
2016-02-01,17.12,17.49,16.06,17.14,78639,14.9409379337719,15.2638437185555,14.0158564962837,14.9583923005169,90108.1100776731,0.0,1.0
2016-02-02,16.84,17.23,16.67,16.88,23634,14.696576799341,15.0369369508697,14.548214682008,14.7314855328312,27080.9022695575,0.0,1.0
2016-02-03,16.88,17.19,16.7,17.06,55102,14.7314855328312,15.0020282173796,14.5743962321256,14.8885748335367,63138.3547794343,0.0,1.0
2016-02-04,17.17,17.51,16.82,16.82,33545,14.9845738506345,15.2812980853006,14.679122432596,14.679122432596,38437.3727101763,0.0,1.0
2016-02-05,16.82,17.41,16.77,17.12,32763,14.679122432596,15.1940262515753,14.6354865157333,14.9409379337719,37541.3218692354,0.0,1.0
2016-02-08,16.89,16.96,16.39,16.67,26312,14.7402127162037,14.8013029998114,14.3038535475772,14.548214682008,30149.4753540067,0.0,1.0
2016-02-09,16.45,17.07,16.334,16.65,31922,14.4347612981651,14.9788070127464,14.3329720999531,14.610259915772,36378.6341286261,0.09,1.0
2016-02-10,16.49,16.97,16.43,16.45,20074,14.4698610216865,14.891057703943,14.4172114364044,14.4347612981651,22876.5334721521,0.0,1.0
2016-02-11,16.5,16.76,16.26,16.28,37626,14.4786359525668,14.7067841554558,14.2680376114386,14.2855874731993,42878.970231304,0.0,1.0
2016-02-12,16.32,16.85,16.22,16.66,20883,14.3206871967207,14.7857585333789,14.2329378879172,14.6190348466523,23798.4780561398,0.0,1.0
2016-02-16,16.77,16.97,16.16,16.16,16975,14.7155590863361,14.891057703943,14.1802883026352,14.1802883026352,19344.8817221173,0.0,1.0
2016-02-17,16.83,17.33,16.73,16.93,28725,14.7682086716182,15.2069552156354,14.6804593628147,14.8559579804216,32735.3005872057,0.0,1.0
2016-02-18,16.8,16.87,16.579,16.579,22925,14.7418838789772,14.8033083951396,14.5479579065216,14.5479579065216,26125.5619133748,0.0,1.0
2016-02-19,16.94,17.07,16.74,16.78,28187,14.864732911302,14.9788070127464,14.6892342936951,14.7243340172165,32122.1903447021,0.0,1.0
2016-02-22,16.98,17.135,16.85,17.05,35892,14.8998326348233,15.0358440634687,14.7857585333789,14.9612571509857,40902.8862898518,0.0,1.0
2016-02-23,16.88,17.12,16.71,16.87,23634,14.8120833260199,15.0226816671481,14.6629095010541,14.8033083951396,26933.5454857449,0.0,1.0
2016-02-24,17.49,17.51,16.72,16.72,19968,15.3473541097209,15.3649039714815,14.6716844319344,14.6716844319344,22755.7347998372,0.0,1.0
2016-02-25,17.76,17.79,17.5,17.53,167819,15.5842772434901,15.6106020361312,15.3561290406012,15.3824538332422,191248.230086834,0.0,1.0
2016-02-26,17.98,18.29,17.8,17.82,20356,15.7773257228577,16.0493485801483,15.6193769670115,15.6369268287722,23197.9035249142,0.0,1.0
2016-02-29,18.37,18.78,18.02,18.02,52103,16.1195480271911,16.4793201932852,15.8124254463791,15.8124254463791,59377.1058832091,0.0,1.0
2016-03-01,18.63,18.67,18.4,18.45,17755,16.34769623008,16.3827959536014,16.1458728198321,16.1897474742338,20233.7776127359,0.0,1.0
2016-03-02,18.89,19.22,18.55,18.58,33368,16.575844432969,16.8654171520203,16.2774967830373,16.3038215756783,38026.5103566189,0.0,1.0
2016-03-03,18.91,19.1176,18.8,18.95,23553,16.5933942947296,16.7755618598056,16.4968700550459,16.628494018251,26841.2370663345,0.0,1.0
2016-03-04,19.56,19.6,18.91,18.91,24649,17.163764801952,17.1988645254733,16.5933942947296,16.5933942947296,28090.2497536652,0.0,1.0
2016-03-07,19.91,19.94,19.4,19.4,17402,17.470887382764,17.497212175405,17.0233659078665,17.0233659078665,19831.4952417251,0.0,1.0
2016-03-08,18.95,19.92,18.82,19.91,27449,16.628494018251,17.4796623136443,16.5144199168065,17.470887382764,31281.158078963,0.0,1.0
2016-03-09,19.36,19.57,19.01,19.01,9618,16.9882661843451,17.1725397328323,16.6811436035331,16.6811436035331,10960.7700973976,0.0,1.0
2016-03-10,18.72,19.45,18.545,19.45,17467,16.4266706080031,17.0672405622682,16.2731093175971,17.0672405622682,19905.5698992767,0.0,1.0
2016-03-11,19.4,19.51,18.86,18.86,29950,17.0233659078665,17.1198901475503,16.5495196403279,16.5495196403279,34131.3229795235,0.0,1.0
2016-03-14,19.81,19.95,19.14,19.28,37761,17.3831380739606,17.5059871062854,16.7952177049775,16.9180667373024,43032.8175969878,0.0,1.0
2016-03-15,19.76,19.9,19.5,19.64,21427,17.3392634195588,17.4621124518836,17.1111152166699,17.2339642489947,24418.4259593406,0.0,1.0
2016-03-16,19.81,19.9899,19.55,19.78,14444,17.3831380739606,17.5409990804979,17.1549898710716,17.3568132813195,16460.5285180713,0.0,1.0
2016-03-17,20.0,20.0,19.81,19.81,23278,17.5498617606871,17.5498617606871,17.3831380739606,17.3831380739606,26527.8442843856,0.0,1.0
2016-03-18,20.05,20.15,19.75,20.0,69715,17.5937364150888,17.6814857238922,17.3304884886785,17.5498617606871,79447.9192493316,0.0,1.0
2016-03-21,19.91,20.01,19.83,20.0,22392,17.470887382764,17.5586366915674,17.4006879357212,17.5498617606871,25518.1497214521,0.0,1.0
2016-03-22,19.68,20.11,19.6542,19.98,18688,17.2690639725161,17.6463860003709,17.2464246508448,17.5323118989264,21297.0338511297,0.0,1.0
2016-03-23,18.53,19.69,18.49,19.54,37408,16.2599469212766,17.2778389033964,16.2248471977552,17.1462149401913,42630.5352259771,0.0,1.0
2016-03-24,18.36,18.55,18.195,18.5,26958,16.1107730963107,16.2774967830373,15.9659867367851,16.2336221286356,30721.6095119198,0.0,1.0
2016-03-28,18.32,18.59,18.16,18.38,19543,16.0756733727894,16.3125965065586,15.9352744787039,16.1283229580714,22271.4005004617,0.0,1.0
2016-03-29,19.41,19.48,18.19,18.3,42016,17.0321408387468,17.0935653549092,15.9615992713449,16.0581235110287,47881.8586413242,0.0,1.0
2016-03-30,19.95,20.24,19.58,19.63,40675,17.5059871062854,17.7604601018153,17.1813146637127,17.2251893181144,46353.6414755298,0.0,1.0
2016-03-31,19.91,20.1,19.9,20.01,32300,17.470887382764,17.6376110694905,17.4621124518836,17.5586366915674,36809.4067525412,0.0,1.0
2016-04-01,19.66,19.92,19.6,19.7,22192,17.2515141107554,17.4796623136443,17.1988645254733,17.2866138342768,25290.2276982166,0.0,1.0
2016-04-04,18.93,19.7,18.88,19.7,18035,16.6109441564903,17.2866138342768,16.5670695020886,17.2866138342768,20552.8684452657,0.0,1.0
2016-04-05,18.26,18.85,18.22,18.75,43291,16.0230237875073,16.5407447094476,15.9879240639859,16.4529954006441,49334.8615394509,0.0,1.0
2016-04-06,18.47,18.65,17.91,18.17,44286,16.2072973359945,16.3652460918407,15.7159012066953,15.9440494095842,50468.7736050478,0.0,1.0
2016-04-07,18.38,18.56,18.19,18.28,18864,16.1283229580714,16.2862717139176,15.9615992713449,16.040573649268,21497.6052315771,0.0,1.0
2016-04-08,18.49,18.92,18.21,18.47,13588,16.2248471977552,16.60216922561,15.9791491331056,16.2072973359945,15485.0222586232,0.0,1.0
2016-04-11,18.32,19.05,18.3,18.53,16064,16.0756733727894,16.7162433270544,16.0581235110287,16.2599469212766,18306.6969062793,0.0,1.0
2016-04-12,18.55,18.76,18.12,18.41,21734,16.2774967830373,16.4617703315245,15.9001747551825,16.1546477507125,24768.2862650071,0.0,1.0
2016-04-13,19.31,19.33,18.75,18.8,26569,16.9443915299434,16.9619413917041,16.4529954006441,16.4968700550459,30278.3011767265,0.0,1.0
2016-04-14,19.12,19.29,18.92,19.29,14650,16.7776678432169,16.9268416681827,16.60216922561,16.9268416681827,16695.2882020039,0.0,1.0
2016-04-15,18.74,19.25,18.45,19.12,23148,16.4442204697638,16.8917419446613,16.1897474742338,16.7776678432169,26379.6949692825,0.0,1.0
2016-04-18,19.22,19.27,18.68,18.68,30367,16.8654171520203,16.909291806422,16.3915708844817,16.3915708844817,34606.5403979696,0.0,1.0
2016-04-19,19.17,19.42,19.1,19.18,9549,16.8215424976186,17.0409157696272,16.7601179814562,16.8303174284989,10882.1369993813,0.0,1.0
2016-04-20,19.01,19.26,18.93,19.26,6710,16.6811436035331,16.9005168755417,16.6109441564903,16.9005168755417,7646.78387955267,0.0,1.0
2016-04-21,18.7,19.22,18.63,19.07,10725,16.4091207462424,16.8654171520203,16.34769623008,16.7337931888151,12222.3184960063,0.0,1.0
2016-04-22,18.74,19.01,18.51,18.94,21721,16.4442204697638,16.6811436035331,16.2423970595159,16.6197190873707,24753.4713334968,0.0,1.0
2016-04-25,18.73,18.92,18.54,18.65,9638,16.4354455388835,16.60216922561,16.2687218521569,16.3652460918407,10983.5622997211,0.0,1.0
2016-04-26,19.09,19.25,18.46,18.74,13287,16.7513430505758,16.8917419446613,16.1985224051142,16.4442204697638,15141.9996136537,0.0,1.0
2016-04-27,18.96,19.09,18.81,19.0,8969,16.6372689491314,16.7513430505758,16.5056449859262,16.6723686726527,10221.1631319982,0.0,1.0
2016-04-28,18.6,18.99,18.55,18.73,12481,16.321371437439,16.6635937417724,16.2774967830373,16.4354455388835,14223.4738600144,0.0,1.0
2016-04-29,18.51,18.81,18.2725,18.6157,16397,16.2423970595159,16.5056449859262,16.0339924511077,16.3351480789211,18686.1870749665,0.0,1.0
2016-05-02,19.38,19.53,18.53,18.53,29174,17.0058160461058,17.1374400093109,16.2599469212766,16.2599469212766,33246.9855293695,0.0,1.0
2016-05-03,18.76,19.12,18.72,19.1,11777,16.4617703315245,16.7776678432169,16.4266706080031,16.7601179814562,13421.1883382253,0.0,1.0
2016-05-04,18.53,18.705,18.37,18.5015,15811,16.2599469212766,16.4135082116826,16.1195480271911,16.2349383682676,18018.3755468863,0.0,1.0
2016-05-05,18.6,18.85,18.52,18.67,32325,16.321371437439,16.5407447094476,16.2511719903962,16.3827959536014,36837.8970054456,0.0,1.0
2016-05-06,18.49,18.68,18.35,18.6,14602,16.2248471977552,16.3915708844817,16.1019981654304,16.321371437439,16640.5869164275,0.0,1.0
2016-05-09,18.43,18.55,18.4,18.43,13177,16.1721976124731,16.2774967830373,16.1458728198321,16.1721976124731,15016.6425008742,0.0,1.0
2016-05-10,18.64,18.75,18.3879,18.57,13666,16.3564711609604,16.4529954006441,16.1352551534669,16.295046644798,15573.9118476851,0.0,1.0
2016-05-11,18.25,18.56,18.21,18.46,9226,16.014248856627,16.2862717139176,15.9791491331056,16.1985224051142,10514.0429318559,0.0,1.0
2016-05-12,17.82,18.29,17.76,18.29,7079,15.6369268287722,16.0493485801483,15.5842772434901,16.0493485801483,8067.30001242226,0.0,1.0
2016-05-13,17.76,17.95,17.75,17.95,9597,15.5842772434901,15.7510009302167,15.5755023126098,15.7510009302167,10936.8382849579,0.0,1.0
2016-05-16,18.15,18.33,18.01,18.03,14605,15.9264995478235,16.0844483036697,15.8036505154987,15.8212003772594,16644.005746776,0.0,1.0
2016-05-17,17.35,18.3,17.3,18.16,22003,15.224505077396,16.0581235110287,15.1806304229943,15.9352744787039,25074.841386259,0.0,1.0
2016-05-18,17.32,17.5218,17.18,17.4101,17086,15.198180284755,15.3752583899203,15.0753312524302,15.2772424119869,19471.378445013,0.0,1.0
2016-05-19,17.18,17.43,17.11,17.18,19732,15.0753312524302,15.2947045244388,15.0139067362678,15.0753312524302,22486.7868124193,0.0,1.0
2016-05-20,17.44,17.57,17.26,17.27,8588,15.3034794553191,15.4175535567636,15.145530699473,15.1543056303533,9786.97167773451,0.0,1.0
2016-05-23,18.17,18.32,17.45,17.45,31096,15.9440494095842,16.0756733727894,15.3122543861995,15.3122543861995,35437.3161726632,0.0,1.0
2016-05-24,18.5,18.64,18.3,18.3,35050,16.2336221286356,16.3564711609604,16.0581235110287,16.0581235110287,39943.3345720299,0.0,1.0
2016-05-25,17.62,18.579,17.5,17.5,130039,15.4614282111653,16.3029440825903,15.3561290406012,15.3561290406012,148193.759897638,0.0,1.0
2016-05-26,17.61,18.3,17.54,17.75,64703,15.452653280285,16.0581235110287,15.3912287641226,15.5755023126098,73736.1933470486,0.0,1.0
2016-05-27,18.29,18.36,17.54,17.54,38718,16.0493485801483,16.1107730963107,15.3912287641226,15.3912287641226,44123.4244781701,0.0,1.0
2016-05-31,18.06,18.43,18.05,18.23,29740,15.8475251699004,16.1721976124731,15.8387502390201,15.9966989948663,33892.0048551263,0.0,1.0
2016-06-01,18.68,18.74,17.89,18.08,16857,16.3915708844817,16.4442204697638,15.6983513449346,15.8650750316611,19210.4077284083,0.0,1.0
2016-06-02,18.62,18.74,18.4,18.74,13458,16.3389212991997,16.4442204697638,16.1458728198321,16.4442204697638,15336.8729435201,0.0,1.0
2016-06-03,18.41,18.73,18.36,18.45,17432,16.1546477507125,16.4354455388835,16.1107730963107,16.1897474742338,19865.6835452104,0.0,1.0
2016-06-06,18.75,18.815,18.53,18.53,8930,16.4529954006441,16.5100324513664,16.2599469212766,16.2599469212766,10176.7183374673,0.0,1.0
2016-06-07,18.69,18.87,18.65,18.7,7753,16.4793201932852,16.6380295370407,16.4440514502284,16.4881373790494,8793.05507147337,0.09,1.0
2016-06-08,18.96,19.09,18.75,18.96,20137,16.7173842089185,16.8320076238531,16.5322233078704,16.7173842089185,22838.3528923332,0.0,1.0
2016-06-09,18.46,18.7599,18.4,18.75,44561,16.2765249207086,16.5409523217769,16.2236218061234,16.5322233078704,50538.8013723625,0.0,1.0
2016-06-10,18.42,18.65,18.18,18.18,49399,16.2412561776518,16.4440514502284,16.0296437193111,16.0296437193111,56025.8129079988,0.0,1.0
2016-06-13,18.05,18.25,18.0,18.17,17987,15.9150203043765,16.0913640196605,15.8709343755555,16.0208265335469,20399.9331317673,0.0,1.0
2016-06-14,17.85,18.12,17.69,18.12,29377,15.7386765890926,15.9767406047259,15.5976016168654,15.9767406047259,33317.8871191376,0.0,1.0
2016-06-15,17.95,18.07,17.8,17.97,15484,15.8268484467346,15.9326546759049,15.6945906602716,15.844482818263,17561.1588709781,0.0,1.0
2016-06-16,18.09,18.12,17.43,17.68,10901,15.9502890474333,15.9767406047259,15.3683547869963,15.5887844311012,12363.3552604323,0.0,1.0
2016-06-17,18.29,18.33,18.11,18.14,37889,16.1266327627173,16.1619015057741,15.9679234189617,15.9943749762543,42971.761073527,0.0,1.0
2016-06-20,18.5,18.9,18.41,18.62,21378,16.3117936637654,16.6644810943333,16.2324389918876,16.4175998929358,24245.8314611064,0.0,1.0
2016-06-21,18.44,18.56,18.14,18.36,14487,16.2588905491802,16.3646967783506,15.9943749762543,16.1883530630667,16430.4125913111,0.0,1.0
2016-06-22,18.58,18.84,18.41,18.41,18692,16.382331149879,16.6115779797481,16.2324389918876,16.2324389918876,21199.5079834878,0.0,1.0
2016-06-23,19.11,19.17,18.85,18.85,23430,16.8496419953815,16.9025451099667,16.6203951655123,16.6203951655123,26573.1046465395,0.0,1.0
2016-06-24,18.73,18.84,18.15,18.15,50664,16.514588936342,16.6115779797481,16.0031921620185,16.0031921620185,57460.511046192,0.0,1.0
2016-06-27,18.55,18.99,18.51,18.7,30795,16.3558795925864,16.7438357662111,16.3206108495296,16.4881373790494,34926.1100123853,0.0,1.0
2016-06-28,18.08,18.81,18.0,18.72,24934,15.9414718616691,16.5851264224555,15.8709343755555,16.5057717505778,28278.86433021,0.0,1.0
2016-06-29,18.09,18.39,18.0,18.2,18877,15.9502890474333,16.2148046203592,15.8709343755555,16.0472780908395,21409.325497769,0.0,1.0
2016-06-30,18.42,18.45,18.0554,18.14,23953,16.2412561776518,16.2677077349444,15.9197815846892,15.9943749762543,27166.2644301564,0.0,1.0
2016-07-01,18.91,18.96,18.34,18.34,12712,16.6732982800975,16.7173842089185,16.1707186915383,16.1707186915383,14417.2986029369,0.0,1.0
2016-07-05,19.0,19.1,18.44,18.62,18076,16.7526529519753,16.8408248096173,16.2588905491802,16.4175998929358,20500.8723683675,0.0,1.0
2016-07-06,19.39,19.45,18.76,18.98,18066,17.096523196779,17.1494263113642,16.5410404936346,16.7350185804469,20489.530881109,0.0,1.0
2016-07-07,19.28,19.49,19.19,19.34,11626,16.9995341533728,17.184695054421,16.9201794814951,17.052437267958,13185.6130866696,0.0,1.0
2016-07-08,20.35,20.42,19.35,19.35,24238,17.942973030142,18.0046933304913,17.0612544537222,17.0612544537222,27489.496817022,0.0,1.0
2016-07-11,21.03,21.0899,20.34,20.36,26599,18.5425416621074,18.5953566048349,17.9341558443778,17.9517902159062,30167.2219587412,0.0,1.0
2016-07-12,20.94,21.08,20.66,21.08,26003,18.4631869902296,18.5866275909284,18.2163057888321,18.5866275909284,29491.2693181378,0.0,1.0
2016-07-13,20.74,21.0,20.73,20.96,36063,18.2868432749457,18.5160901048148,18.2780260891815,18.480821361758,40900.8055001347,0.0,1.0
2016-07-14,19.2,20.95,19.011,20.95,32369,16.9289966672592,18.4720041759938,16.7623518563159,18.4720041759938,36711.2601068648,0.0,1.0
2016-07-15,19.53,19.7,19.37,19.37,19995,17.2199637974778,17.3698559554691,17.0788888252506,17.0788888252506,22677.3037732633,0.0,1.0
2016-07-18,18.93,19.47,18.81,19.47,17651,16.6909326516259,17.1670606828926,16.5851264224555,17.1670606828926,20018.8591598835,0.0,1.0
2016-07-19,18.68,18.8,18.27,18.72,19145,16.470503007521,16.5763092366913,16.1089983911889,16.5057717505778,21713.2773562953,0.0,1.0
2016-07-20,18.97,19.19,18.62,18.72,8067,16.7262013946827,16.9201794814951,16.4175998929358,16.5057717505778,9149.1777713886,0.0,1.0
2016-07-21,19.3,19.44,18.93,18.93,21556,17.0171685249012,17.1406091256,16.6909326516259,16.6909326516259,24447.7099343068,0.0,1.0
2016-07-22,19.55,19.61,19.0382,19.22,8385,17.2375981690062,17.2905012835913,16.7863346015945,16.9466310387876,9509.83706620717,0.0,1.0
2016-07-25,19.04,19.54,18.8246,19.54,11655,16.7879216950321,17.228780983242,16.5979995136713,17.228780983242,13218.5033997191,0.0,1.0
2016-07-26,18.83,19.155,18.76,19.0,16770,16.6027607939839,16.8893193313204,16.5410404936346,16.7526529519753,19019.6741324144,0.0,1.0
2016-07-27,18.55,18.82,18.23,18.82,22435,16.3558795925864,16.5939436082197,16.0737296481321,16.5939436082197,25444.6266643242,0.0,1.0
2016-07-28,18.76,18.83,18.44,18.44,4656,16.5410404936346,16.6027607939839,16.2588905491802,16.2588905491802,5280.59646753257,0.0,1.0
2016-07-29,18.02,19.07,18.01,18.81,33728,15.8885687470839,16.8143732523247,15.8797515613197,16.5851264224555,38252.5682252877,0.0,1.0
2016-08-01,17.96,18.13,17.82,18.13,15036,15.8356656324988,15.9855577904901,15.7122250318,15.9855577904901,17053.0602417998,0.0,1.0
2016-08-02,17.81,18.0,17.8,18.0,10294,15.7034078460358,15.8709343755555,15.6945906602716,15.8709343755555,11674.9269838446,0.0,1.0
2016-08-03,17.98,18.14,17.87,17.89,15585,15.8533000040271,15.9943749762543,15.756310960621,15.7739453321494,17675.7078922886,0.0,1.0
2016-08-04,17.75,18.0,17.75,18.0,6732,15.6505047314506,15.8709343755555,15.6505047314506,15.8709343755555,7635.08922238603,0.0,1.0
2016-08-05,17.99,18.0,17.845,17.85,18694,15.8621171897913,15.8709343755555,15.7342679962105,15.7386765890926,21201.7762809395,0.0,1.0
2016-08-08,17.99,18.0,17.91,17.9435,5382,15.8621171897913,15.8709343755555,15.7915797036778,15.8211172759878,6103.9884424958,0.0,1.0
2016-08-09,17.96,17.97,17.7198,17.87,18624,15.9150203043765,15.9238816742565,15.7021701998603,15.835267975457,21017.0664946006,0.09,1.0
2016-08-10,17.95,18.0653,17.73,18.0,49335,15.9061589344966,16.0083305292123,15.7112087971379,15.9504657838963,55674.2362280455,0.0,1.0
2016-08-11,18.0,18.08,17.91,18.04,37204,15.9504657838963,16.0213567429358,15.8707134549768,15.9859112634161,41984.4792668127,0.0,1.0
2016-08-12,18.12,18.18,17.88,17.89,11572,16.0568022224556,16.1099704417353,15.844129345337,15.8529907152169,13058.9289881614,0.0,1.0
2016-08-15,18.24,18.33,18.11,18.23,10786,16.1631386610149,16.2428909899344,16.0479408525757,16.154277291135,12171.9329473133,0.0,1.0
2016-08-16,18.16,18.23,18.015,18.22,19023,16.0922477019754,16.154277291135,15.9637578387162,16.145415921255,21467.3354771685,0.0,1.0
2016-08-17,18.57,18.79,18.12,18.14,31053,16.455563867053,16.6505140044117,16.0568022224556,16.0745249622155,35043.1145756461,0.0,1.0
2016-08-18,18.37,18.74,18.25,18.74,17609,16.2783364694542,16.606207155012,16.1720000308949,16.606207155012,19871.6453985943,0.0,1.0
2016-08-19,19.65,20.36,18.32,18.32,56730,17.4125918140868,18.0417490755627,16.2340296200545,16.2340296200545,64019.4470703764,0.0,1.0
2016-08-22,19.58,20.1,19.4,19.68,18215,17.3505622249272,17.8113534586842,17.1910575670882,17.4391759237266,20555.5125751262,0.0,1.0
2016-08-23,19.66,19.92,19.62,19.63,10124,17.4214531839667,17.6518488008452,17.386007704447,17.3948690743269,11424.8701241053,0.0,1.0
2016-08-24,19.57,19.73,19.41,19.6289,8950,17.3417008550473,17.4834827731263,17.1999189369682,17.3938943236401,10100.0185312862,0.0,1.0
2016-08-25,19.55,19.75,19.3805,19.51,21160,17.3239781152874,17.5012055128862,17.1737778958223,17.2885326357676,23878.9264940801,0.0,1.0
2016-08-26,19.32,19.8315,19.28,19.76,7957,17.1201666080487,17.5734256774077,17.0847211285289,17.5100668827662,8979.42429647427,0.0,1.0
2016-08-29,19.46,19.47,19.249,19.42,6261,17.2442257863679,17.2530871562478,17.0572508819011,17.2087803068481,7065.49899713779,0.0,1.0
2016-08-30,19.56,19.686,19.39,19.53,7451,17.3328394851673,17.4444927456546,17.1821961972083,17.3062553755275,8408.40648900714,0.0,1.0
2016-08-31,19.11,19.43,19.07,19.3022,15295,16.9340778405699,17.2176416767281,16.8986323610501,17.1043933696624,17260.3109984384,0.0,1.0
2016-09-01,18.69,19.21,18.52,18.87,12222,16.5619003056123,17.0226915393693,16.4112570176533,16.7214049634513,13792.4498870817,0.0,1.0
2016-09-02,19.51,19.52,18.73,18.73,8235,17.2885326357676,17.2973940056475,16.5973457851321,16.5973457851321,9293.145542474,0.0,1.0
2016-09-06,19.59,19.71,19.27,19.42,24072,17.3594235948071,17.4657600333664,17.075859758649,17.2087803068481,27165.1001212428,0.0,1.0
2016-09-07,19.8,20.04,19.49,19.49,17315,17.5455123622859,17.7581852394045,17.2708098960077,17.2708098960077,19539.8682535443,0.0,1.0
2016-09-08,19.8,19.9799,19.71,19.76,13176,17.5455123622859,17.7049284064261,17.4657600333664,17.5100668827662,14869.0328679584,0.0,1.0
2016-09-09,18.3,19.5,18.21,19.5,14306,16.2163068802946,17.2796712658877,16.1365545513751,17.2796712658877,16144.2307383889,0.0,1.0
2016-09-12,18.22,18.47,18.04,18.23,18563,16.145415921255,16.3669501682536,15.9859112634161,16.154277291135,20948.2283794712,0.0,1.0
2016-09-13,17.77,18.31,17.75,18.14,15112,15.7466542766576,16.2251682501745,15.7289315368977,16.0745249622155,17053.7966530501,0.0,1.0
2016-09-14,17.9,18.06,17.76,17.76,6340,15.8618520850969,16.003634003176,15.7377929067777,15.7377929067777,7154.64999869886,0.0,1.0
2016-09-15,18.15,18.31,17.967,18.0,10839,16.0833863320954,16.2251682501745,15.9212232632925,15.9504657838963,12231.7431129175,0.0,1.0
2016-09-16,17.93,18.21,17.75,18.21,33928,15.8884361947367,16.1365545513751,15.7289315368977,16.1365545513751,38287.5339362548,0.0,1.0
2016-09-19,17.95,18.0,17.81,17.81,15280,15.9061589344966,15.9504657838963,15.7820997561774,15.7820997561774,17243.3835930786,0.0,1.0
2016-09-20,18.08,18.22,17.99,18.0,15221,16.0213567429358,16.145415921255,15.9416044140164,15.9504657838963,17176.8024653306,0.0,1.0
2016-09-21,18.29,18.3,18.04,18.21,10112,16.2074455104146,16.2163068802946,15.9859112634161,16.1365545513751,11411.3281998175,0.0,1.0
2016-09-22,18.56,18.56,18.25,18.54,13701,16.4467024971731,16.4467024971731,16.1720000308949,16.4289797574132,15461.4920555478,0.0,1.0
2016-09-23,18.38,18.62,18.34,18.62,18161,16.2871978393341,16.4998707164527,16.2517523598143,16.4998707164527,20494.5739158313,0.0,1.0
2016-09-26,18.63,18.74,18.2974,18.31,25693,16.5087320863327,16.606207155012,16.2140029241258,16.2251682501745,28994.3883937807,0.0,1.0
2016-09-27,18.99,19.0,18.51,18.55,9255,16.8277414020106,16.8366027718905,16.4023956477734,16.4378411272931,10444.2091069334,0.0,1.0
2016-09-28,18.83,19.0,18.8,19.0,23175,16.6859594839315,16.8366027718905,16.6593753742917,16.8366027718905,26152.8412807329,0.0,1.0
2016-09-29,18.87,19.0,18.75,18.9,5504,16.7214049634513,16.8366027718905,16.615068524892,16.7479890730911,6211.22927331838,0.0,1.0
2016-09-30,19.1,19.23,18.7969,18.87,77608,16.92521647069,17.0404142791292,16.6566283496289,16.7214049634513,87580.1383436941,0.0,1.0
2016-10-03,19.06,19.12,18.8812,18.96,8827,16.8897709911702,16.9429392104498,16.7313296977168,16.8011572923708,9961.21380733673,0.0,1.0
2016-10-04,19.1,19.265,18.98,19.01,9201,16.92521647069,17.071429073709,16.8188800321307,16.8454641417705,10383.2704476385,0.0,1.0
2016-10-05,19.5,19.67,18.96,19.22,12279,17.2796712658877,17.4303145538467,16.8011572923708,17.0315529092493,13856.7740274485,0.0,1.0
2016-10-06,19.66,19.81,19.38,19.45,8824,17.4214531839667,17.5543737321659,17.1733348273283,17.2353644164879,9957.82832626482,0.0,1.0
2016-10-07,19.43,19.66,19.41,19.65,17774,17.2176416767281,17.4214531839667,17.1999189369682,17.4125918140868,20057.846857551,0.0,1.0
2016-10-10,19.53,19.59,19.4,19.4,8987,17.3062553755275,17.3594235948071,17.1910575670882,17.1910575670882,10141.7727978402,0.0,1.0
2016-10-11,19.37,19.65,19.26,19.52,18729,17.1644734574484,17.4125918140868,17.066998388769,17.2973940056475,21135.5583321185,0.0,1.0
2016-10-12,19.25,19.64,19.19,19.64,9061,17.0581370188891,17.4037304442069,17.0049687996094,17.4037304442069,10225.281330948,0.0,1.0
2016-10-13,18.95,19.21,18.891,19.21,8749,16.7922959224908,17.0226915393693,16.7400138401992,17.0226915393693,9873.19129946632,0.0,1.0
2016-10-14,18.75,19.1,18.7,18.9629,20110,16.615068524892,16.92521647069,16.5707616754923,16.803727089636,22694.0081189013,0.0,1.0
2016-10-17,18.86,18.89,18.75,18.88,6090,16.7125435935713,16.7391277032112,16.615068524892,16.7302663333312,6872.52657603726,0.0,1.0
2016-10-18,18.86,19.05,18.7521,19.0,4539,16.7125435935713,16.8809096212903,16.6169294125668,16.8366027718905,5122.23286184452,0.0,1.0
2016-10-19,18.86,19.01,18.83,18.94,10264,16.7125435935713,16.8454641417705,16.6859594839315,16.7834345526109,11582.8592407958,0.0,1.0
2016-10-20,18.7,18.98,18.7,18.88,5744,16.5707616754923,16.8188800321307,16.5707616754923,16.7302663333312,6482.06775907353,0.0,1.0
2016-10-21,18.46,18.5884,18.11,18.49,25891,16.3580887983736,16.4718687876321,16.0479408525757,16.3846729080135,29217.8301445289,0.0,1.0
2016-10-24,18.23,18.87,18.04,18.65,15216,16.154277291135,16.7214049634513,15.9859112634161,16.5264548260926,17171.1599968773,0.0,1.0
2016-10-25,18.01,18.3,18.0,18.13,9183,15.9593271537762,16.2163068802946,15.9504657838963,16.0656635923355,10362.9575612069,0.0,1.0
2016-10-26,17.79,18.06,17.77,18.01,9064,15.7643770164175,16.003634003176,15.7466542766576,15.9593271537762,10228.66681202,0.0,1.0
2016-10-27,17.96,17.96,17.8,17.8,3427,15.9150203043765,15.9150203043765,15.7732383862975,15.7732383862975,3867.3478778456,0.0,1.0
2016-10-28,17.98,18.21,17.83,17.9744,11920,15.9327430441364,16.1365545513751,15.7998224959373,15.9277806770036,13451.6447925064,0.0,1.0
2016-10-31,17.85,18.27,17.85,17.85,13990,15.8175452356972,16.1897227706547,15.8175452356972,15.8175452356972,15787.6267321446,0.0,1.0
2016-11-01,17.84,18.75,17.84,18.75,18096,15.8086838658172,16.615068524892,15.8086838658172,16.615068524892,20421.2218259393,0.0,1.0
2016-11-02,17.84,18.11,17.83,18.11,10519,15.8086838658172,16.0479408525757,15.7998224959373,16.0479408525757,11870.6251319106,0.0,1.0
2016-11-03,17.56,17.98,17.56,17.9415,10338,15.5605655091788,15.9327430441364,15.5605655091788,15.8986267700986,11666.3677739036,0.0,1.0
2016-11-04,17.21,17.65,17.21,17.56,22866,15.2504175633809,15.6403178380983,15.2504175633809,15.5605655091788,25804.136730323,0.0,1.0
2016-11-07,17.48,17.59,17.29,17.46,20384,15.4896745501393,15.5871496188187,15.3213085224204,15.4719518103794,23003.2153901384,0.0,1.0
2016-11-08,17.35,17.69,17.19,17.69,11748,15.3744767417,15.6757633176181,15.232694823621,15.6757633176181,13257.5438777152,0.0,1.0
2016-11-09,18.05,18.22,17.24,17.24,40431,16.0745249622155,16.2259193801422,15.3531750885648,15.3531750885648,45399.7584199475,0.09,1.0
2016-11-10,18.03,18.26,17.75,18.12,125615,16.0567138542241,16.2615415961249,15.8073583423449,16.1368638401853,141052.426453012,0.0,1.0
2016-11-11,19.18,19.25,17.62,17.98,129017,17.0808525637282,17.143191441698,15.6915861404009,16.0121860842457,144872.51445837,0.0,1.0
2016-11-14,20.13,20.34,19.12,19.12,60871,17.9268801933184,18.1138968272279,17.027419239754,17.027419239754,68351.7275056425,0.0,1.0
2016-11-15,20.63,20.88,20.1,20.13,34349,18.3721578931028,18.594796742995,17.9001635313314,17.9268801933184,38570.3124327071,0.0,1.0
2016-11-16,20.2,20.69,20.11,20.69,38380,17.9892190712883,18.4255912170769,17.9090690853271,18.4255912170769,43096.7012479924,0.0,1.0
2016-11-17,19.75,20.49,19.54,20.28,33219,17.5884691414823,18.2474801371632,17.4014525075729,18.0604635032538,37301.4413433316,0.0,1.0
2016-11-18,20.5,20.71,19.52,19.85,40540,18.2563856911589,18.4434023250683,17.3836413995815,17.6775246814392,45522.1539498076,0.0,1.0
2016-11-21,20.69,20.7,19.8598,20.54,22082,18.4255912170769,18.4344967710726,17.686252124355,18.2920079071416,24795.7622969821,0.0,1.0
2016-11-22,21.53,21.56,20.37,20.64,41037,19.1736577527147,19.2003744147017,18.1406134892149,18.3810634470985,46080.2326501789,0.0,1.0
2016-11-23,22.65,22.9,21.25,21.31,50267,20.1710798002316,20.3937186501238,18.9243022408354,18.9777355648095,56444.5513713613,0.0,1.0
2016-11-25,23.49,23.57,22.42,22.58,27271,20.9191463358694,20.9903907678349,19.9662520583308,20.1087409222618,30622.4632551851,0.0,1.0
2016-11-28,23.26,23.46,22.62,23.46,136188,20.7143185939686,20.8924296738823,20.1443631382446,20.8924296738823,152924.792849442,0.0,1.0
2016-11-29,23.51,24.05,23.27,23.27,61216,20.9369574438607,21.4178573596278,20.7232241479642,20.7232241479642,68739.1262010713,0.0,1.0
2016-11-30,22.22,23.92,22.06,23.78,23672,19.7881409784171,21.3020851576839,19.6456521144861,21.1774074017443,26581.1649802626,0.0,1.0
2016-12-01,22.21,22.77,21.76,22.29,29080,19.7792354244214,20.2779464481799,19.3784854946155,19.8504798563869,32653.7798929553,0.0,1.0
2016-12-02,21.84,22.34,21.76,22.11,8167,19.449729926581,19.8950076263653,19.3784854946155,19.6901798844645,9170.68158135369,0.0,1.0
2016-12-05,22.64,23.04,22.08,22.08,39727,20.1621742462359,20.5183964060634,19.6634632224775,19.6634632224775,44609.240502319,0.0,1.0
2016-12-06,23.32,23.87,22.38,22.74,95335,20.7677519179427,21.2575573877055,19.9306298423481,20.2512297861928,107051.172836826,0.0,1.0
2016-12-07,22.08,23.544,21.82,23.32,231958,19.6634632224775,20.9672363274461,19.4319188185896,20.7677519179427,260464.424910939,0.0,1.0
2016-12-08,23.27,23.54,22.01,22.03,46430,20.7232241479642,20.9636741058478,19.6011243445076,19.618935452499,52136.0041413314,0.0,1.0
2016-12-09,23.43,23.77,23.0,23.44,26568,20.8657130118952,21.1685018477486,20.4827741900807,20.8746185658909,29833.0682323259,0.0,1.0
2016-12-12,22.92,23.51,22.44,23.11,28492,20.4115297581152,20.9369574438607,19.9840631663222,20.5807352840332,31993.5177685723,0.0,1.0
2016-12-13,22.68,22.98,22.18,22.93,22744,20.1977964622187,20.4649630820893,19.7525187624343,20.4204353121109,25539.1186342976,0.0,1.0
2016-12-14,22.74,22.99,22.63,22.63,19242,20.2512297861928,20.473868636085,20.1532686922403,20.1532686922403,21606.741152003,0.0,1.0
2016-12-15,22.87,23.1468,22.2844,22.86,35015,20.3670019881367,20.6135077227374,19.8454927461493,20.3580964341411,39318.1603491001,0.0,1.0
2016-12-16,22.56,23.57,22.4,22.93,68078,20.0909298142704,20.9903907678349,19.9484409503394,20.4204353121109,76444.4301084118,0.0,1.0
2016-12-19,22.52,22.58,21.791,22.56,26721,20.0553075982877,20.1087409222618,19.4060927120021,20.0909298142704,30004.8711320377,0.0,1.0
2016-12-20,23.06,23.07,22.07,22.47,18934,20.5362075140548,20.5451130680505,19.6545576684818,20.0107798283093,21260.8895630404,0.0,1.0
2016-12-21,23.18,23.49,22.89,22.92,25503,20.6430741620031,20.9191463358694,20.3848130961281,20.4115297581152,28637.1853029586,0.0,1.0
2016-12-22,22.62,23.44,22.56,23.09,29644,20.1443631382446,20.8746185658909,20.0909298142704,20.5629241760419,33287.0925428736,0.0,1.0
2016-12-23,22.58,22.919,22.28,22.63,11463,20.1087409222618,20.4106392027156,19.8415743023912,20.1532686922403,12871.7427411605,0.0,1.0
2016-12-27,22.84,22.86,22.5001,22.75,19532,20.3402853261497,20.3580964341411,20.0375855458363,20.2601353401885,21932.380635117,0.0,1.0
2016-12-28,22.09,22.83,22.04,22.83,18033,19.6723687764731,20.331379772154,19.6278410064947,20.331379772154,20249.1613758481,0.0,1.0
2016-12-29,22.54,22.59,22.03,22.0441,15246,20.0731187062791,20.1176464762575,19.618935452499,19.6314922836329,17119.653653645,0.0,1.0
2016-12-30,22.15,22.87,21.87,22.87,31943,19.7258021004473,20.3670019881367,19.476446588568,20.3670019881367,35868.6276176296,0.0,1.0
2017-01-03,24.39,24.47,22.8,22.8,150054,21.7206461954812,21.7918906274467,20.3046631101669,20.3046631101669,168494.851721373,0.0,1.0
2017-01-04,24.74,25.0,24.39,24.67,63997,22.0323405853303,22.2638849892181,21.7206461954812,21.9700017073605,71861.896554658,0.0,1.0
2017-01-05,23.96,24.725,23.74,24.66,27271,21.3377073736667,22.0189822543367,21.1417851857615,21.9610961533648,30622.4632551851,0.0,1.0
2017-01-06,23.42,24.12,23.281,24.12,33604,20.8568074578995,21.4801962375977,20.7330202573595,21.4801962375977,37733.7558295348,0.0,1.0
2017-01-09,22.59,23.42,22.55,23.42,30481,20.1176464762575,20.8568074578995,20.0820242602748,20.8568074578995,34226.955464827,0.0,1.0
2017-01-10,22.83,23.09,22.71,22.72,60426,20.331379772154,20.5629241760419,20.2245131242058,20.2334186782014,67852.0393332777,0.0,1.0
2017-01-11,22.82,23.1,22.5,22.81,25035,20.3224742181583,20.5718297300376,20.0374964902963,20.3135686641626,28111.6705508988,0.0,1.0
2017-01-12,22.59,22.88,21.93,22.8,30644,20.1176464762575,20.3759075421324,19.5298799125421,20.3046631101669,34409.9873122325,0.0,1.0
2017-01-13,22.51,22.93,22.35,22.6,22172,20.046402044292,20.4204353121109,19.903913180361,20.1265520302532,24896.8228262244,0.0,1.0
2017-01-17,22.02,22.58,22.0035,22.44,15641,19.6100298985033,20.1087409222618,19.5953357344104,19.9840631663222,17563.1970875418,0.0,1.0
2017-01-18,22.26,22.33,21.7636,22.05,26464,19.8237631943998,19.8861020723696,19.3816914940539,19.6367465604904,29716.2871763126,0.0,1.0
2017-01-19,22.21,22.37,22.0,22.0,23821,19.7792354244214,19.9217242883524,19.592218790512,19.592218790512,26748.4763008971,0.0,1.0
2017-01-20,22.11,23.0,21.93,22.23,72157,19.6901798844645,20.4827741900807,19.5298799125421,19.7970465324128,81024.7178726264,0.0,1.0
2017-01-23,22.12,22.24,21.59,22.08,27822,19.6990854384602,19.8059520864084,19.2270910766888,19.6634632224775,31241.1782731019,0.0,1.0
2017-01-24,22.25,22.67,22.0,22.2,20840,19.8148576404041,20.188890908223,19.592218790512,19.7703298704257,23401.1269934384,0.0,1.0
2017-01-25,23.01,23.14,22.25,22.46,110387,20.4916797440764,20.6074519460203,19.8148576404041,20.0018742743136,123952.984905215,0.0,1.0
2017-01-26,22.99,23.29,22.694,23.29,17261,20.473868636085,20.7410352559556,20.2102642378127,20.7410352559556,19382.2866139031,0.0,1.0
2017-01-27,22.98,23.05,22.83,23.05,16648,20.4649630820893,20.5273019600591,20.331379772154,20.5273019600591,18693.9521202861,0.0,1.0
2017-01-30,22.07,22.66,21.61,22.66,22980,19.6545576684818,20.1799853542273,19.2449021846802,20.1799853542273,25804.1217998663,0.0,1.0
2017-01-31,22.22,22.33,21.71,22.09,35523,19.7881409784171,19.8861020723696,19.333957724637,19.6723687764731,39888.5908919343,0.0,1.0
2017-02-01,23.0,23.177,22.55,22.65,118392,20.4827741900807,20.6404024958043,20.0820242602748,20.1710798002316,132941.757533933,0.0,1.0
2017-02-02,22.97,23.41,22.86,23.0,56542,20.4560575280936,20.8479019039039,20.3580964341411,20.4827741900807,63490.716049088,0.0,1.0
2017-02-03,23.0,23.24,22.82,23.17,30801,20.4827741900807,20.6965074859772,20.3224742181583,20.6341686080074,34586.2817910218,0.0,1.0
2017-02-06,22.15,23.03,22.09,23.03,24585,19.7258021004473,20.5094908520677,19.6723687764731,20.5094908520677,27606.3679046872,0.0,1.0
2017-02-07,22.51,22.75,21.86,21.86,36627,20.046402044292,20.2601353401885,19.4675410345723,19.4675410345723,41128.2667173065,0.0,1.0
2017-02-08,22.17,22.3357,22.08,22.31,23300,19.7436132084386,19.8911782381472,19.6634632224775,19.8682909643783,26163.4481260612,0.0,1.0
2017-02-09,22.89,23.04,22.18,22.18,22062,20.3848130961281,20.5183964060634,19.7525187624343,19.7525187624343,24773.3044015949,0.0,1.0
2017-02-10,23.55,23.58,22.85,22.88,28681,21.0527296458047,21.0795484096847,20.4269584886045,20.4537772524845,32083.1341761233,0.09,1.0
2017-02-13,23.87,24.04,23.33,23.64,30692,21.3387964605247,21.4907694558448,20.8560587106846,21.1331859374447,34332.6785723503,0.0,1.0
2017-02-14,23.69,24.34,23.55,24.2,41504,21.1778838772447,21.7589570946448,21.0527296458047,21.6338028632048,46427.195733964,0.0,1.0
2017-02-15,23.14,23.61,23.0,23.61,69419,20.6862065394446,21.1063671735647,20.5610523080046,21.1063671735647,77653.4671515045,0.0,1.0
2017-02-16,22.87,23.3,22.8,23.0,84055,20.4448376645245,20.8292399468046,20.3822605488045,20.5610523080046,94025.5863872964,0.0,1.0
2017-02-17,22.99,23.03,22.5,22.99,48864,20.5521127200446,20.5878710718846,20.1140729100045,20.5521127200446,54660.2373830092,0.0,1.0
2017-02-21,22.87,23.07,22.705,23.05,31143,20.4448376645245,20.6236294237246,20.2973344631845,20.6057502478046,34837.1760973121,0.0,1.0
2017-02-22,22.88,23.3,22.558,22.558,33330,20.4537772524845,20.8292399468046,20.1659225201725,20.1659225201725,37283.597576451,0.0,1.0
2017-02-23,22.27,23.0,22.2,22.89,15835,19.9084623869244,20.5610523080046,19.8458852712044,20.4627168404445,17713.3443631293,0.0,1.0
2017-02-24,21.91,22.39,21.6,22.12,41199,19.5866372203643,20.0157374424444,19.3095099936043,19.7743685675244,46086.016698236,0.0,1.0
2017-02-27,22.53,22.6,21.99,22.16,39327,20.1408916738845,20.2034687896045,19.6581539240444,19.8101269193644,43991.9604527178,0.0,1.0
2017-02-28,21.93,22.55,21.93,22.5,28143,19.6045163962843,20.1587708498045,19.6045163962843,20.1140729100045,31481.3167294948,0.0,1.0
2017-03-01,22.96,23.03,22.2,22.37,36203,20.5252939561645,20.5878710718846,19.8458852712044,19.9978582665244,40497.3922310308,0.0,1.0
2017-03-02,23.06,23.29,22.4101,22.83,84525,20.6146898357646,20.8203003588446,20.033706014244,20.4090793126845,94551.3376882542,0.0,1.0
2017-03-03,23.0,23.1949,22.7425,23.0,44586,20.5610523080046,20.735284877345,20.3308579180345,20.5610523080046,49874.7819245016,0.0,1.0
2017-03-06,22.98,23.1847,22.9,22.9,17172,20.5431731320846,20.7261664976258,20.4716564284045,20.4716564284045,19208.9390213866,0.0,1.0
2017-03-07,22.96,23.1,22.9,22.9,37843,20.5252939561645,20.6504481876046,20.4716564284045,20.4716564284045,42331.9286854376,0.0,1.0
2017-03-08,22.8,23.12,22.77,23.12,25921,20.3822605488045,20.6683273635246,20.3554417849245,20.6683273635246,28995.7435577314,0.0,1.0
2017-03-09,22.67,22.945,22.48,22.87,72231,20.2660459053245,20.5118845742245,20.0961937340845,20.4448376645245,80799.0259989387,0.0,1.0
2017-03-10,22.73,22.89,22.6,22.84,43418,20.3196834330845,20.4627168404445,20.2034687896045,20.4180189006445,48568.2340106315,0.0,1.0
2017-03-13,22.77,23.08,22.75,22.75,14130,20.3554417849245,20.6325690116846,20.3375626090045,20.3375626090045,15806.0976224198,0.0,1.0
2017-03-14,22.38,22.496,22.1,22.25,9392,20.0067978544844,20.1104970748205,19.7564893916044,19.8905832110044,10506.0770608469,0.0,1.0
2017-03-15,22.66,22.735,22.25,22.45,18789,20.2571063173645,20.3241532270645,19.8905832110044,20.0693749702044,21017.7472206402,0.0,1.0
2017-03-16,22.78,23.15,22.525,22.71,28108,20.3643813728845,20.6951461274046,20.1364218799045,20.3018042571645,31442.1650368702,0.0,1.0
2017-03-17,23.06,23.3,22.7,22.77,41256,20.6146898357646,20.8292399468046,20.2928646692045,20.3554417849245,46149.7780262244,0.0,1.0
2017-03-20,23.01,23.31,22.85,22.93,16861,20.5699918959646,20.8381795347646,20.4269584886045,20.4984751922845,18861.0482669228,0.0,1.0
2017-03-21,22.81,23.18,22.71,23.11,64804,20.3912001367645,20.7219648912846,20.3018042571645,20.6593877755646,72491.0368240123,0.0,1.0
2017-03-22,22.83,22.94,22.66,22.8,31124,20.4090793126845,20.5074147802445,20.2571063173645,20.3822605488045,34815.9223213159,0.0,1.0
2017-03-23,22.91,23.175,22.8,22.8,19767,20.4805960163645,20.7174950973046,20.3822605488045,20.3822605488045,22111.7573745487,0.0,1.0
2017-03-24,23.0,23.249,22.85,23.05,24834,20.5610523080046,20.7836480482086,20.4269584886045,20.6057502478046,27779.8038467921,0.0,1.0
2017-03-27,23.16,23.23,22.83,23.1,38103,20.7040857153646,20.7666628310846,20.4090793126845,20.6504481876046,42622.7698306484,0.0,1.0
2017-03-28,23.27,23.5,22.99,22.99,37165,20.8024211829246,21.0080317060047,20.5521127200446,20.5521127200446,41573.5044683108,0.0,1.0
2017-03-29,23.21,23.325,23.04,23.14,47458,20.7487836551646,20.8515889167046,20.5968106598446,20.6862065394446,53087.4579592922,0.0,1.0
2017-03-30,23.32,23.63,23.15,23.19,31441,20.8471191227246,21.1242463494847,20.6951461274046,20.7309044792446,35170.5247945153,0.0,1.0
2017-03-31,23.0,23.32,22.95,23.32,44812,20.5610523080046,20.8471191227246,20.5163543682045,20.8471191227246,50127.5899968772,0.0,1.0
2017-04-03,22.24,23.1007,22.15,23.03,31569,19.8816436230444,20.6510739587618,19.8011873314044,20.5878710718846,35313.7081275422,0.0,1.0
2017-04-04,21.9,22.5,21.44,21.44,28656,19.5776976324043,20.1140729100045,19.1664765862443,19.1664765862443,32055.1686813916,0.0,1.0
2017-04-05,21.54,22.17,21.46,22.07,38311,19.2558724658443,19.8190665073244,19.1843557621643,19.7296706277244,42855.442746817,0.0,1.0
2017-04-06,21.8,21.87,21.3676,21.68,53558,19.4883017528043,19.5508788685243,19.1017539694138,19.3810266972843,59911.0386738543,0.0,1.0
2017-04-07,22.02,22.24,21.61,21.82,27947,19.6849726879244,19.8816436230444,19.3184495815643,19.5061809287243,31262.0672507973,0.0,1.0
2017-04-10,21.92,22.25,21.9,22.01,20864,19.5955768083243,19.8905832110044,19.5776976324043,19.6760330999644,23338.8832833806,0.0,1.0
2017-04-11,21.99,22.34,21.79,21.84,64311,19.6581539240444,19.9710395026444,19.4793621648443,19.5240601046443,71939.5572679007,0.0,1.0
2017-04-12,21.25,21.92,20.65,21.92,51866,18.9966244150042,19.5955768083243,18.4602491374041,19.5955768083243,58018.3339904052,0.0,1.0
2017-04-13,21.35,21.56,21.11,21.11,69803,19.0860202946042,19.2737516417643,18.8714701835642,18.8714701835642,78083.0171505854,0.0,1.0
2017-04-17,21.66,21.81,21.26,21.41,58788,19.3631475213643,19.4972413407643,19.0055640029642,19.1396578223642,65761.4201717491,0.0,1.0
2017-04-18,21.65,21.9,21.45,21.58,12166,19.3542079334043,19.5776976324043,19.1754161742042,19.2916308176843,13609.1283562887,0.0,1.0
2017-04-19,21.71,22.01,21.29,22.01,25352,19.4078454611643,19.6760330999644,19.0323827668442,19.6760330999644,28359.2488976353,0.0,1.0
2017-04-20,22.31,22.34,21.745,21.75,24086,19.9442207387644,19.9710395026444,19.4391340190243,19.4436038130043,26943.0762444164,0.0,1.0
2017-04-21,22.19,22.36,22.15,22.32,34360,19.8369456832444,19.9889186785644,19.8011873314044,19.9531603267244,38435.7759594016,0.0,1.0
2017-04-24,22.4,22.65,22.04,22.61,21046,20.0246770304044,20.2481667294045,19.7028518638444,20.2124083775645,23542.4720850281,0.0,1.0
2017-04-25,22.88,23.275,22.59,22.6,52608,20.4537772524845,20.8068909769046,20.1945292016445,20.2034687896045,58848.3498740455,0.0,1.0
2017-04-26,22.95,23.25,22.8329,22.92,25115,20.5163543682045,20.7845420070046,20.4116717931929,20.4895356043245,28094.1360075778,0.0,1.0
2017-04-27,22.52,23.0,22.44,22.99,13767,20.1319520859245,20.5610523080046,20.0604353822444,20.5521127200446,15400.0386389139,0.0,1.0
2017-04-28,22.07,22.54,22.02,22.54,14155,19.7296706277244,20.1498312618445,19.6849726879244,20.1498312618445,15834.0631171516,0.0,1.0
2017-05-01,22.19,22.59,21.95,22.12,31617,19.8369456832444,20.1945292016445,19.6223955722043,19.7743685675244,35367.4018774272,0.0,1.0
2017-05-02,21.83,22.42,21.7428,22.21,21598,19.5151205166843,20.0425562063244,19.4371673096731,19.8548248591644,24159.9502087065,0.0,1.0
2017-05-03,21.56,21.87,21.41,21.68,26456,19.2737516417643,19.5508788685243,19.1396578223642,19.3810266972843,29594.205144992,0.0,1.0
2017-05-04,21.54,21.65,21.39,21.55,23842,19.2558724658443,19.3542079334043,19.1217786464442,19.2648120538043,26670.1330158338,0.0,1.0
2017-05-05,21.68,21.72,21.301,21.55,36889,19.3810266972843,19.4167850491243,19.0422163136002,19.2648120538043,41264.7654064716,0.0,1.0
2017-05-08,22.63,22.64,21.68,21.68,36936,20.2302875534845,20.2392271414445,19.3810266972843,19.3810266972843,41317.3405365674,0.0,1.0
2017-05-09,23.47,23.63,22.3642,22.6,54528,20.9812129421246,21.1242463494847,19.9926733055076,20.2034687896045,60996.0998694486,0.0,1.0
2017-05-10,23.71,24.03,23.2199,23.41,45479,21.1957630531647,21.4818298678848,20.757633847245,20.9275754143646,50873.709396322,0.0,1.0
2017-05-11,23.06,23.6671,22.935,23.6671,28910,20.6146898357646,21.1574122208163,20.5029449862645,21.1574122208163,32339.2981078666,0.0,1.0
2017-05-12,22.36,23.39,22.36,23.0,27790,19.9889186785644,20.9096962384446,19.9889186785644,20.5610523080046,31086.4439438816,0.0,1.0
2017-05-15,22.26,22.76,22.25,22.59,15064,19.8995227989644,20.3465021969645,19.8905832110044,20.1945292016445,16850.8885056003,0.0,1.0
2017-05-16,22.01,22.3,21.7461,21.7461,12256,19.6760330999644,19.9352811508044,19.4401173736999,19.4401173736999,13709.8041373232,0.0,1.0
2017-05-17,21.63,21.84,21.3,21.61,33777,19.3363287574843,19.5240601046443,19.0413223548042,19.3184495815643,37783.6206222557,0.0,1.0
2017-05-18,22.19,22.425,21.04,21.08,25533,19.8369456832444,20.0470260003044,18.8088930678442,18.8446514196842,28561.7190794936,0.0,1.0
2017-05-19,21.99,22.29,21.93,22.19,21352,19.6581539240444,19.9263415628444,19.6045163962843,19.8369456832444,23884.7697405454,0.0,1.0
2017-05-22,22.04,22.4372,21.76,22.4372,28004,19.7028518638444,20.0579322976156,19.4525434009643,20.0579322976156,31325.8285787858,0.0,1.0
2017-05-23,22.13,22.3799,21.8,22.13,11236,19.7833081554844,20.0067084586048,19.4883017528043,19.7833081554844,12568.8119522653,0.0,1.0
2017-05-24,21.85,22.68,21.675,22.19,8210,19.5329996926043,20.2749854932845,19.3765569033043,19.8369456832444,9183.86846992688,0.0,1.0
2017-05-25,21.51,22.1,21.16,21.91,17691,19.2290537019643,19.7564893916044,18.9161681233642,19.5866372203643,19789.502692019,0.0,1.0
2017-05-26,21.63,21.98,21.2,21.98,19807,19.3363287574843,19.6492143360844,18.9519264752042,19.6492143360844,22156.5021661195,0.0,1.0
2017-05-30,21.16,21.5201,21.11,21.52,14196,18.9161681233642,19.2380826858039,18.8714701835642,19.2379932899243,15879.9265285118,0.0,1.0
2017-05-31,20.93,21.28,20.77,21.24,31011,18.7105576002841,19.0234431788842,18.5675241929241,18.9876848270442,34689.5182851282,0.0,1.0
2017-06-01,19.99,21.91,19.99,21.24,102571,17.870236332044,19.5866372203643,17.870236332044,18.9876848270442,114737.950405465,0.0,1.0
2017-06-02,20.79,21.0,20.07,20.07,39428,18.5854033688441,18.7731347160042,17.941753035724,17.941753035724,44104.9410514344,0.0,1.0
2017-06-05,19.71,20.78,19.5,20.77,26968,17.6199278691639,18.5764637808841,17.4321965220039,18.5675241929241,30166.9384770996,0.0,1.0
2017-06-06,20.19,20.3,19.58,19.58,26965,18.049028091244,18.147363558804,17.5037132256839,17.5037132256839,30163.5826177318,0.0,1.0
2017-06-07,19.76,20.29,19.63,19.9908,24196,17.6646258089639,18.138423970844,17.5484111654839,17.8709514990808,27066.1244212364,0.0,1.0
2017-06-08,20.0,20.38,19.31,19.68,24439,17.959632211644,18.3008652236652,17.3400249003423,17.6722780962577,27215.4793728517,0.09,1.0
2017-06-09,20.64,20.71,20.08,20.09,32027,18.5343404424166,18.5971991551573,18.0314707404906,18.0404505565964,35665.5410562757,0.0,1.0
2017-06-12,20.64,20.9381,20.09,20.62,30576,18.5343404424166,18.8020287605311,18.0404505565964,18.5163808102049,34049.6950490738,0.0,1.0
2017-06-13,20.42,20.63,20.15,20.63,18829,18.3367844880885,18.5253606263108,18.0943294532313,18.5253606263108,20968.135402898,0.0,1.0
2017-06-14,20.12,20.53,19.86,20.44,32595,18.0673900049138,18.4355624652525,17.8339147861625,18.3547441203001,36298.0707131267,0.0,1.0
2017-06-15,20.36,20.52,19.9,19.9,25643,18.2829055914536,18.4265826491467,17.8698340505858,17.8698340505858,28556.2640680075,0.0,1.0
2017-06-16,20.12,20.49,19.93,20.04,52373,18.0673900049138,18.3996432008293,17.8967734989032,17.9955514760673,58323.0206307282,0.0,1.0
2017-06-19,20.12,20.4188,20.0,20.22,21994,18.0673900049138,18.3357069101558,17.959632211644,18.1571881659721,24492.7064661607,0.0,1.0
2017-06-20,20.0,20.17,19.95,19.9533,27299,17.959632211644,18.112289085443,17.9147331311149,17.9176964704298,30400.3998281222,0.0,1.0
2017-06-21,20.0,20.34,19.635,20.03,39935,17.959632211644,18.2649459592419,17.6318689237815,17.9865716599614,44471.9574759537,0.0,1.0
2017-06-22,20.03,20.26,19.7,19.93,25132,17.9865716599614,18.1931074303954,17.6902377284693,17.8967734989032,27987.210098552,0.0,1.0
2017-06-23,19.97,20.3999,19.54,20.0,89778,17.9326927633265,18.3187350577158,17.5465606707762,17.959632211644,99977.5484731733,0.0,1.0
2017-06-26,20.0,20.08,19.31,19.94,38940,17.959632211644,18.0314707404906,17.3400249003423,17.905753315009,43363.9169679138,0.0,1.0
2017-06-27,20.02,20.24,19.65,20.0,72794,17.9775918438556,18.1751477981837,17.6453386479402,17.959632211644,81064.02084649,0.0,1.0
2017-06-28,20.03,20.36,19.51,20.3,43700,17.9865716599614,18.2829055914536,17.5196212224587,18.2290266948186,48664.6936696928,0.0,1.0
2017-06-29,20.08,20.34,19.793,20.16,31443,18.0314707404906,18.2649459592419,17.7737500182535,18.1033092693371,35015.193662612,0.0,1.0
2017-06-30,19.66,20.15,19.47,20.07,39945,17.654318464046,18.0943294532313,17.4837019580354,18.0224909243847,44483.0935614618,0.0,1.0
2017-07-03,20.03,20.2,19.62,19.89,16801,17.9865716599614,18.1392285337604,17.6183991996227,17.8608542344799,18709.7372618881,0.0,1.0
2017-07-05,19.74,20.0,19.46,19.96,32131,17.7261569928926,17.959632211644,17.4747221419296,17.9237129472207,35781.3563455583,0.0,1.0
2017-07-06,19.77,20.17,19.515,19.63,32837,17.7530964412101,18.112289085443,17.5241111305116,17.6273790157286,36567.5639824187,0.0,1.0
2017-07-07,20.0,20.13,19.59,19.83,30862,17.959632211644,18.0763698210197,17.5914597513053,17.806975337845,34368.1870946008,0.0,1.0
2017-07-10,20.08,20.5,19.82,20.0,26540,18.0314707404906,18.4086230169351,17.7979955217392,17.959632211644,29555.1709380696,0.0,1.0
2017-07-11,20.12,20.43,19.66,20.43,31385,18.0673900049138,18.3457643041943,17.654318464046,18.3457643041943,34950.6043666661,0.0,1.0
2017-07-12,20.14,20.39,20.025,20.09,15761,18.0853496371255,18.309845039771,17.9820817519085,18.0404505565964,17551.5843690624,0.0,1.0
2017-07-13,20.07,20.19,19.9,20.13,15732,18.0224909243847,18.1302487176546,17.8698340505858,18.0763698210197,17519.2897210894,0.0,1.0
2017-07-14,20.0,20.29,19.87,20.09,23372,17.959632211644,18.2200468787128,17.8428946022683,18.0404505565964,26027.2590491546,0.0,1.0
2017-07-17,19.82,20.2,19.8,20.2,35193,17.7979955217392,18.1392285337604,17.7800358895275,18.1392285337604,39191.2257280891,0.0,1.0
2017-07-18,19.88,20.0,19.61,19.78,17488,17.8518744183741,17.959632211644,17.6094193835169,17.7620762573159,19474.7863362835,0.0,1.0
2017-07-19,20.21,20.425,19.805,19.91,19512,18.1482083498662,18.3412743961414,17.7845257975805,17.8788138666916,21728.7300430903,0.0,1.0
2017-07-20,20.18,20.34,20.1,20.22,20724,18.1212689015488,18.2649459592419,18.0494303727022,18.1571881659721,23078.4236066524,0.0,1.0
2017-07-21,19.96,20.4,19.9,20.4,45390,17.9237129472207,18.3188248558769,17.8698340505858,18.3188248558769,50546.6921205343,0.0,1.0
2017-07-24,20.35,20.36,19.695,19.92,24591,18.2739257753477,18.2829055914536,17.6857478204164,17.8877936827974,27384.7478725725,0.0,1.0
2017-07-25,20.18,20.44,20.0,20.35,18581,18.1212689015488,18.3547441203001,17.959632211644,18.2739257753477,20691.9604823011,0.0,1.0
2017-07-26,20.04,20.15,19.97,20.05,24827,17.9955514760673,18.0943294532313,17.9326927633265,18.0045312921731,27647.5594905597,0.0,1.0
2017-07-27,19.85,20.1,19.71,20.03,36799,17.8249349700566,18.0494303727022,17.6992175445751,17.9865716599614,40979.6810606642,0.0,1.0
2017-07-28,19.77,19.82,19.65,19.82,20168,17.7530964412101,17.7979955217392,17.6453386479402,17.7979955217392,22459.257252411,0.0,1.0
2017-07-31,20.01,20.13,19.53,19.81,22181,17.9686120277498,18.0763698210197,17.5375808546703,17.7890157056334,24700.9512651591,0.0,1.0
2017-08-01,19.64,19.91,19.51,19.9,35952,17.6363588318344,17.8788138666916,17.5196212224587,17.8698340505858,40036.4546181417,0.0,1.0
2017-08-02,20.13,20.85,19.58,19.6587,43135,18.0763698210197,18.7229165806388,17.5824799351995,17.6531510879523,48035.5048384941,0.0,1.0
2017-08-03,20.16,20.49,19.7,20.31,29902,18.1033092693371,18.3996432008293,17.6902377284693,18.2380065109245,33299.1228858388,0.0,1.0
2017-08-04,20.15,20.435,19.91,20.32,39122,18.0943294532313,18.3502542122472,17.8788138666916,18.2469863270303,43566.5937241583,0.0,1.0
2017-08-07,19.53,20.144,19.51,20.1,51243,17.5375808546703,18.0889415635678,17.5196212224587,18.0494303727022,57064.6429683311,0.0,1.0
2017-08-08,19.5,19.76,19.49,19.49,25944,17.5106414063529,17.7441166251043,17.5016615902471,17.5016615902471,28891.4602417965,0.0,1.0
2017-08-09,19.56,19.71,19.28,19.4,33195,17.5645203029878,17.6992175445751,17.3130854520248,17.4208432452947,36966.235843603,0.0,1.0
2017-08-10,19.52,19.97,19.385,19.46,48789,17.5286010385645,17.9326927633265,17.4073735211359,17.4747221419296,54331.8475846829,0.0,1.0
2017-08-11,19.39,19.61,18.92,19.09,37517,17.4926817741412,17.6911546978293,17.0686714371713,17.222036878203,41586.2267085525,0.09,1.0
2017-08-14,19.58,19.85,19.48,19.48,27291,17.6640902082355,17.9076706145799,17.5738752429227,17.5738752429227,30251.0785271504,0.0,1.0
2017-08-15,19.41,19.79,19.3691,19.5955,14483,17.5107247672038,17.8535416353922,17.4738268463909,17.6780735278589,16053.8774800747,0.0,1.0
2017-08-16,19.57,19.65,19.31,19.58,93580,17.6550687117042,17.7272406839544,17.420509801891,17.6640902082355,103730.018268687,0.0,1.0
2017-08-17,19.31,19.7,19.2,19.57,56406,17.420509801891,17.7723481666107,17.321273340047,17.6550687117042,62523.9945550714,0.0,1.0
2017-08-18,19.4,19.63,19.15,19.15,36590,17.5017032706725,17.7091976908918,17.2761658573906,17.2761658573906,40558.6810050359,0.0,1.0
2017-08-21,19.07,19.4,19.03,19.4,20001,17.2039938851405,17.5017032706725,17.1679078990154,17.5017032706725,22170.3793053217,0.0,1.0
2017-08-22,19.46,19.62,19.0208,19.25,14437,17.5558322498602,17.7001761943605,17.1596081222066,17.3663808227034,16002.8881571386,0.0,1.0
2017-08-23,18.99,19.5999,18.78,19.31,32950,17.1318219128903,17.6820429863327,16.9423704857335,17.420509801891,36523.8737118319,0.0,1.0
2017-08-24,18.96,19.09,18.9,19.08,24865,17.1047574232964,17.222036878203,17.0506284441088,17.2130153816717,27561.9459740426,0.0,1.0
2017-08-25,19.25,19.52,18.91,19.015,40981,17.3663808227034,17.6099612290478,17.0596499406401,17.1543756542184,45425.9444183486,0.0,1.0
2017-08-28,19.39,19.58,19.17,19.323,25962,17.4926817741412,17.6640902082355,17.2942088504532,17.4322377473817,28777.9304797143,0.0,1.0
2017-08-29,19.76,19.78,18.95,19.29,45693,17.8264771457984,17.8445201388609,17.0957359267652,17.4024668088285,50649.0246286719,0.0,1.0
2017-08-30,20.19,20.24,19.64,19.64,39176,18.2144014966432,18.2595089792996,17.7182191874231,17.7182191874231,43425.167724878,0.0,1.0
2017-08-31,20.03,20.45,19.91,20.3,27271,18.0700575521428,18.4489604064563,17.9617995937675,18.3136379584872,30228.9092563087,0.0,1.0
2017-09-01,19.98,20.14,19.77,20.06,15856,18.0249500694864,18.1692940139868,17.8354986423297,18.0971220417366,17575.797923363,0.0,1.0
2017-09-05,20.16,20.33,19.8047,20.1,22925,18.1873370070494,18.340702448081,17.8668032352932,18.1332080278617,25411.5267023899,0.0,1.0
2017-09-06,20.14,20.32,20.03,20.24,11571,18.1692940139868,18.3316809515498,18.0700575521428,18.2595089792996,12826.0316455116,0.0,1.0
2017-09-07,20.05,20.25,19.84,20.17,37109,18.0881005452054,18.2685304758308,17.8986491180486,18.1963585035806,41133.97358338,0.0,1.0
2017-09-08,20.26,20.3319,19.835,19.98,35320,18.2775519723621,18.342416532422,17.894138369783,18.0249500694864,39150.9323065829,0.0,1.0
2017-09-11,20.33,20.52,20.15,20.39,22588,18.340702448081,18.5121108821753,18.1783155105181,18.3948314272687,25037.974488706,0.0,1.0
2017-09-12,20.11,20.37,20.05,20.37,10489,18.142229524393,18.3767884342061,18.0881005452054,18.3767884342061,11626.6740929714,0.0,1.0
2017-09-13,19.7,20.0775,19.67,20.07,23489,17.7723481666107,18.1129096606664,17.7452836770169,18.1061435382679,26036.7001401282,0.0,1.0
2017-09-14,19.71,19.82,19.63,19.67,13771,17.781369663142,17.880606124986,17.7091976908918,17.7452836770169,15264.6514381074,0.0,1.0
2017-09-15,19.84,19.98,19.62,19.75,51780,17.8986491180486,18.0249500694864,17.7001761943605,17.8174556492671,57396.2422093675,0.0,1.0
2017-09-18,20.56,20.65,19.695,19.79,34348,18.5481968683003,18.6293903370818,17.7678374183451,17.8535416353922,38073.5057436725,0.0,1.0
2017-09-19,20.65,20.72,20.31,20.6,15729,18.6293903370818,18.6925408128007,18.3226594550185,18.5842828544254,17435.0230535176,0.0,1.0
2017-09-20,20.72,20.91,20.59,20.69,15491,18.6925408128007,18.863949246895,18.5752613578942,18.6654763232069,17171.2087305005,0.0,1.0
2017-09-21,20.48,20.9,20.42,20.73,19123,18.4760248960502,18.8549277503637,18.4218959168625,18.701562309332,21197.1483153676,0.0,1.0
2017-09-22,20.4,20.51,20.28,20.51,18360,18.4038529238,18.503089385644,18.2955949654247,18.503089385644,20351.3906327537,0.0,1.0
2017-09-25,20.17,20.5474,20.06,20.28,36557,18.1963585035806,18.5368297826709,18.0971220417366,18.2955949654247,40522.1017081471,0.0,1.0
2017-09-26,20.08,20.36,20.04,20.17,40728,18.1151650347992,18.3677669376749,18.0790790486741,18.1963585035806,45145.5031422001,0.0,1.0
2017-09-27,20.36,20.46,20.1,20.25,52205,18.3677669376749,18.4579819029876,18.1332080278617,18.2685304758308,57867.3392147553,0.0,1.0
2017-09-28,20.98,21.0,20.11,20.25,20498,18.9270997226139,18.9451427156764,18.142229524393,18.2685304758308,22721.28568574,0.0,1.0
2017-09-29,20.83,21.25,20.8,20.885,35325,18.7917772746448,19.1706801289583,18.7647127850509,18.8413955055668,39156.4746242933,0.0,1.0
2017-10-02,21.68,21.7,20.725,20.89,29874,19.5586044798031,19.5766474728656,18.6970515610664,18.8459062538324,33114.2398563663,0.0,1.0
2017-10-03,21.41,21.74,21.17,21.74,21919,19.3150240734587,19.6127334589907,19.0985081567081,19.6127334589907,24296.4123790484,0.0,1.0
2017-10-04,21.45,21.63,21.3,21.4338,10548,19.3511100595838,19.5134969971467,19.2157876116147,19.3364952352031,11692.0734419546,0.0,1.0
2017-10-05,21.47,21.57,21.26,21.57,7229,19.3691530526463,19.4593680179591,19.1797016254896,19.4593680179591,8013.08294576127,0.0,1.0
2017-10-06,21.62,21.63,21.16,21.51,21257,19.5044755006154,19.5134969971467,19.0894866601768,19.4052390387714,23562.6095141856,0.0,1.0
2017-10-09,21.77,21.9,21.47,21.59,26330,19.6397979485846,19.7570774034911,19.3691530526463,19.4774110110216,29185.8450632029,0.0,1.0
2017-10-10,22.28,22.315,21.65,21.95,32741,20.0998942716796,20.131469509539,19.5315399902093,19.8021848861475,36292.2048315353,0.0,1.0
2017-10-11,22.08,22.38,21.99,22.29,16220,19.9194643410541,20.1901092369923,19.8382708722726,20.1089157682108,17979.2786526833,0.0,1.0
2017-10-12,21.92,22.21,21.71,21.77,13379,19.7751203965537,20.0367437959606,19.5856689693969,19.6397979485846,14830.1337296085,0.0,1.0
2017-10-13,21.64,22.09,21.6,21.96,12108,19.522518493678,19.9284858375853,19.4864325075529,19.8112063826788,13421.2765676134,0.0,1.0
2017-10-16,21.92,21.97,21.6,21.85,29729,19.7751203965537,19.8202278792101,19.4864325075529,19.7119699208348,32953.5126427634,0.0,1.0
2017-10-17,21.42,22.15,21.37,22.0,19178,19.32404556999,19.982614816773,19.2789380873336,19.8472923688039,21258.1138101825,0.0,1.0
2017-10-18,21.39,21.53,21.2,21.39,13165,19.2969810803961,19.423282031834,19.1255726463019,19.2969810803961,14592.9225316015,0.0,1.0
2017-10-19,21.26,21.47,21.14,21.28,12181,19.1797016254896,19.3691530526463,19.0714436671143,19.1977446185521,13502.1944061859,0.0,1.0
2017-10-20,21.58,21.68,21.45,21.45,10773,19.4683895144903,19.5586044798031,19.3511100595838,19.3511100595838,11941.4777389247,0.0,1.0
2017-10-23,21.44,21.69,21.23,21.61,10415,19.3420885630525,19.5676259763344,19.1526371358957,19.4954540040842,11544.6477908568,0.0,1.0
2017-10-24,21.85,21.9,21.4501,21.6,37300,19.7119699208348,19.7570774034911,19.3512002745491,19.4864325075529,41345.690119919,0.0,1.0
2017-10-25,19.97,20.16,18.63,18.93,70468,18.0159285729552,18.1873370070494,16.8070480377644,17.0776929337026,78111.2088839263,0.0,1.0
2017-10-26,19.58,20.22,19.48,20.22,48752,17.6640902082355,18.241465986237,17.5738752429227,18.241465986237,54039.814603922,0.0,1.0
2017-10-27,19.55,19.96,19.31,19.96,40469,17.6370257186416,18.0069070764239,17.420509801891,18.0069070764239,44858.4110847992,0.0,1.0
2017-10-30,19.42,19.55,18.85,19.55,61640,17.5197462637351,17.6370257186416,17.0055209614524,17.6370257186416,68325.6927343648,0.0,1.0
2017-10-31,19.27,19.72,18.96,19.36,111944,17.3844238157659,17.7903911596733,17.1047574232964,17.4656172845474,124085.842755609,0.0,1.0
2017-11-01,18.66,19.44,18.425,19.39,35201,16.8341125273582,17.5377892567976,16.6221073588732,17.4926817741412,39019.0251450743,0.0,1.0
2017-11-02,19.04,19.2,18.245,18.71,48602,17.1769293955466,17.321273340047,16.4597204213103,16.8792200100146,53873.5450726089,0.0,1.0
2017-11-03,18.91,19.19,18.73,19.08,39219,17.0596499406401,17.3122518435157,16.8972630030771,17.2130153816717,43472.8316571877,0.0,1.0
2017-11-06,19.07,19.13,18.64,18.96,19231,17.2851873539219,17.3395717923716,16.8954322116992,17.1854825500975,21216.7309784346,0.09,1.0
2017-11-07,18.74,19.1,18.46,19.1,31818,16.9860729424487,17.3123795731468,16.7322788963502,17.3123795731468,35103.4239650476,0.0,1.0
2017-11-08,18.39,18.56,18.21,18.56,29770,16.6688303848256,16.8229196270997,16.5056770694766,16.8229196270997,32843.9540964066,0.0,1.0
2017-11-09,18.32,18.49,18.038,18.17,22176,16.605381873301,16.7594711155751,16.3497750125875,16.4694207771768,24465.8221713776,0.0,1.0
2017-11-10,18.2,18.54,18.14,18.49,15999,16.4966129964016,16.8047914809498,16.4422285579519,16.7594711155751,17651.0050919856,0.0,1.0
2017-11-13,18.36,18.5,18.01,18.29,20288,16.6416381656008,16.76853518865,16.3243956079777,16.5781896540761,22382.8733862243,0.0,1.0
2017-11-14,18.2,18.46,18.05,18.2446,29387,16.4966129964016,16.7322788963502,16.3606519002774,16.5370387623159,32421.4067528083,0.0,1.0
2017-11-15,18.04,18.23,17.97,18.17,22179,16.3515878272025,16.5238052156265,16.2881393156779,16.4694207771768,24469.1319416931,0.0,1.0
2017-11-16,18.84,19.13,18.0,18.0,32552,17.0767136731982,17.3395717923716,16.3153315349027,16.3153315349027,35913.2144355467,0.0,1.0
2017-11-17,18.86,19.21,18.59,18.67,19843,17.0948418193481,17.4120843769712,16.8501118463245,16.9226244309241,21891.9241227744,0.0,1.0
2017-11-20,19.21,19.24,18.5,18.91,23582,17.4120843769712,17.439276596196,16.76853518865,17.1401621847228,26017.0011925247,0.0,1.0
2017-11-21,19.46,20.0,19.211,19.33,29107,17.6386862038448,18.1281461498919,17.4129907842787,17.5208532538705,32112.494856705,0.0,1.0
2017-11-22,19.68,20.25,19.46,19.46,29644,17.8380958114936,18.3547479767655,17.6386862038448,17.6386862038448,32704.9437431602,0.0,1.0
2017-11-24,19.67,19.87,19.41,19.83,4088,17.8290317384187,18.0103131999176,17.5933658384701,17.9740569076178,4510.1136831075,0.0,1.0
2017-11-27,20.38,20.5,19.65,19.65,34409,18.4725809267398,18.5813498036392,17.8109035922688,17.8109035922688,37961.9622607746,0.0,1.0
2017-11-28,20.58,20.63,19.89,20.35,28323,18.6538623882388,18.6991827536135,18.0284413460675,18.445388707515,31247.5415476158,0.0,1.0
2017-11-29,20.02,20.66,19.44,20.66,19562,18.1462742960418,18.7263749728383,17.6205580576949,18.7263749728383,21581.9089698994,0.0,1.0
2017-11-30,19.84,20.18,19.68,20.12,21888,17.9831209806928,18.2912994652409,17.8380958114936,18.2369150267912,24148.0842211,0.0,1.0
2017-12-01,19.4,19.84,19.2,19.84,31571,17.5843017653951,17.9831209806928,17.4030203038962,17.9831209806928,34830.9195424137,0.0,1.0
2017-12-04,19.26,19.88,19.19,19.7,22988,17.4574047423459,18.0193772729925,17.3939562308213,17.8562239576435,25361.6666700771,0.0,1.0
2017-12-05,18.79,19.11,18.77,18.9733,24414,17.0313933078234,17.3214436462217,17.0132651616735,17.1975377672872,26934.9108266602,0.0,1.0
2017-12-06,18.92,19.1,18.64,19.0799,28791,17.1492262577977,17.3123795731468,16.8954322116992,17.2941607862661,31763.8657168171,0.0,1.0
2017-12-07,18.67,19.29,18.66,18.93,24876,16.9226244309241,17.4845969615707,16.9135603578491,17.1582903308727,27444.6154552305,0.0,1.0
2017-12-08,19.71,19.99,18.7,18.83,29364,17.8652880307185,18.1190820768169,16.9498166501489,17.0676496001232,32396.0318470568,0.0,1.0
2017-12-11,19.46,20.34,19.42,19.75,17384,17.6386862038448,18.4363246344401,17.602429911545,17.9015443230182,19179.0157209249,0.0,1.0
2017-12-12,20.09,20.58,19.6,19.6,27655,18.2097228075664,18.6538623882388,17.7655832268941,17.7655832268941,30510.5660240553,0.0,1.0
2017-12-13,20.39,20.55,19.92,20.26,29308,18.4816449998148,18.6266701690139,18.0556335652923,18.3638120498405,32334.2494678362,0.0,1.0
2017-12-14,20.25,20.78,20.04,20.42,53228,18.3547479767655,18.8351438497377,18.1644024421917,18.5088372190396,58724.1514492286,0.0,1.0
2017-12-15,21.56,21.73,20.32,20.32,63054,19.5421415495835,19.6962307918575,18.4181964882902,18.4181964882902,69564.752488909,0.0,1.0
2017-12-18,21.57,22.0,21.36,21.72,45226,19.5512056226584,19.9409607648811,19.3608600880845,19.6871667187826,49895.8907613062,0.0,1.0
2017-12-19,21.6,22.53,21.11,21.68,65128,19.5783978418832,20.4213566378532,19.1342582612109,19.6509104264828,71852.9070336169,0.0,1.0
2017-12-20,21.2,22.0,21.15,21.75,17196,19.2158349188854,19.9409607648811,19.1705145535107,19.7143589380074,18971.603447827,0.0,1.0
2017-12-21,21.34,21.39,21.05,21.25,36942,19.3427319419347,19.3880523073094,19.0798738227612,19.2611552842601,40756.511663737,0.0,1.0
2017-12-22,21.1,21.41,20.72,21.33,30521,19.125194188136,19.4061804534593,18.780759411288,19.3336678688597,33672.4999320263,0.0,1.0
2017-12-26,21.74,21.88,20.84,20.84,23184,19.7052948649325,19.8321918879817,18.8895282881874,18.8895282881874,25577.9049973494,0.0,1.0
2017-12-27,20.81,21.78,20.75,21.66,32018,18.8623360689625,19.7415511572323,18.8079516305128,19.6327822803329,35324.0753194071,0.0,1.0
2017-12-28,21.82,21.89,20.68,20.86,28525,19.7778074495321,19.8412559610567,18.7445031189882,18.9076564343372,31470.3994155189,0.0,1.0
2017-12-29,20.93,21.48,20.9,21.44,19813,18.9711049458619,19.4696289649839,18.943912726637,19.4333726726841,21858.8264196205,0.0,1.0
2018-01-02,21.42,21.67,21.07,21.07,39579,19.4152445265342,19.6418463534079,19.0980019689111,19.0980019689111,43665.7997709667,0.0,1.0
2018-01-03,21.37,21.66,21.2,21.3,30380,19.3699241611595,19.6327822803329,19.2158349188854,19.3064756496349,33516.940727203,0.0,1.0
2018-01-04,21.32,21.69,21.09,21.55,130277,19.3246037957848,19.6599744995578,19.116130115061,19.5330774765085,143728.982459441,0.0,1.0
2018-01-05,21.66,21.69,21.13,21.47,34458,19.6327822803329,19.6599744995578,19.1523864073608,19.4605648919089,38016.0218425926,0.0,1.0
2018-01-08,22.04,22.57,21.14,21.52,36256,19.9772170571809,20.457612930153,19.1614504804357,19.5058852572837,39999.6775182841,0.0,1.0
2018-01-09,21.53,22.34,21.45,22.1,24646,19.5149493303586,20.2491392494292,19.4424367457591,20.0316014956305,27190.8663977171,0.0,1.0
2018-01-10,21.52,21.84,21.2,21.31,22187,19.5058852572837,19.795935595682,19.2158349188854,19.3155397227098,24477.9579958674,0.0,1.0
2018-01-11,22.59,22.78,21.61,21.71,60255,20.4757410763029,20.6479584647269,19.5874619149582,19.6781026457077,66476.7367846483,0.0,1.0
2018-01-12,22.53,22.77,22.11,22.6,34468,20.4213566378532,20.6388943916519,20.0406655687055,20.4848051493778,38027.0544103105,0.0,1.0
2018-01-16,22.31,22.83,22.01,22.76,42586,20.2219470302044,20.6932788301016,19.950024837956,20.629830318577,46983.2928837613,0.0,1.0
2018-01-17,22.62,22.8,22.16,22.51,35756,20.5029332955277,20.6660866108768,20.0859859340802,20.4032284917033,39448.0491323855,0.0,1.0
2018-01-18,22.42,22.75,22.2,22.55,46971,20.3216518340288,20.620766245502,20.12224222638,20.4394847840031,51821.0738280926,0.0,1.0
2018-01-19,22.26,22.6,22.26,22.4,25575,20.1766266648297,20.4848051493778,20.1766266648297,20.3035236878789,28215.7919387168,0.0,1.0
2018-01-22,22.11,22.26,21.98,21.98,21557,20.0406655687055,20.1766266648297,19.9228326187312,19.9228326187312,23782.9062296351,0.0,1.0
2018-01-23,21.95,22.33,21.54,22.33,47589,19.8956403995064,20.2400751763543,19.5240134034336,20.2400751763543,52502.8865130632,0.0,1.0
2018-01-24,21.76,22.28,21.65,22.28,14773,19.7234230110824,20.1947548109796,19.623718207258,20.1947548109796,16298.412289762,0.0,1.0
2018-01-25,21.78,21.86,21.64,21.8,10027,19.7415511572323,19.8140637418318,19.614654134183,19.7596793033822,11062.3556508119,0.0,1.0
2018-01-26,21.67,21.78,21.25,21.61,23782,19.6418463534079,19.7415511572323,19.2611552842601,19.5874619149582,26237.6525468842,0.0,1.0
2018-01-29,21.54,21.78,21.31,21.57,15801,19.5240134034336,19.7415511572323,19.3155397227098,19.5512056226584,17432.5602511696,0.0,1.0
2018-01-30,21.44,21.69,21.25,21.41,17796,19.4333726726841,19.6599744995578,19.2611552842601,19.4061804534593,19633.5575109054,0.0,1.0
2018-01-31,21.4,21.74,21.12,21.65,51586,19.3971163803843,19.7052948649325,19.1433223342858,19.623718207258,56912.6038299373,0.0,1.0
2018-02-01,22.97,23.25,21.4,21.4,62416,20.8201758531508,21.0739698992493,19.3971163803843,19.3971163803843,68860.8746685025,0.0,1.0
2018-02-02,22.66,22.99,22.39,22.74,52901,20.5391895878275,20.8383039993007,20.294459614804,20.6117021724271,58363.3864848508,0.0,1.0
2018-02-05,22.3,22.73,22.23,22.5,71618,20.2128829571295,20.6026380993521,20.1494344456048,20.3941644186284,79013.0434825813,0.0,1.0
2018-02-06,21.51,22.01,21.32,21.59,72665,19.4968211842087,19.950024837956,19.3246037957848,19.5693337688083,80168.1533226534,0.0,1.0
2018-02-07,21.09,21.56,21.0,21.37,114355,19.116130115061,19.5421415495835,19.0345534573865,19.3699241611595,126162.928138884,0.0,1.0
2018-02-08,20.76,21.24,20.58,20.76,89895,18.8170157035878,19.2520912111852,18.6538623882388,18.8170157035878,99177.2675007213,0.0,1.0
2018-02-09,21.2,21.62,20.44,20.95,49802,19.2158349188854,19.5965259880331,18.5269653651895,18.9892330920118,54944.3937490509,0.0,1.0
2018-02-12,21.2,21.5,20.69,21.37,39655,19.2158349188854,19.4877571111338,18.7535671920632,19.3699241611595,43749.6472856233,0.0,1.0
2018-02-13,20.5,21.03,20.4,20.93,36949,18.6629264613137,19.1454313893379,18.5718877956488,19.054392723673,40586.0517947238,0.09,1.0
2018-02-14,20.43,20.52,20.13,20.33,50329,18.5991993953482,18.6811341944467,18.3260833983534,18.5081607296833,55283.103758604,0.0,1.0
2018-02-15,20.81,20.99,20.39,20.81,34079,18.945146324875,19.1090159230719,18.5627839290823,18.945146324875,37433.5451328154,0.0,1.0
2018-02-16,21.26,21.35,20.8,20.8,44622,19.3548203203673,19.4367551194657,18.9360424583085,18.9360424583085,49014.3387692269,0.0,1.0
2018-02-20,20.81,21.34,20.71,21.05,33483,18.945146324875,19.4276512528992,18.8541076592101,19.1636391224709,36778.8782441403,0.0,1.0
2018-02-21,20.91,21.61,20.72,20.72,28034,19.03618499054,19.6734556501946,18.8632115257766,18.8632115257766,30793.5093240219,0.0,1.0
2018-02-22,20.66,21.1079,20.6501,20.93,19768,18.8085883263776,19.2163505098909,18.7995754984768,19.054392723673,21713.8507639747,0.0,1.0
2018-02-23,20.75,20.91,20.57,20.78,15730,18.8905231254761,19.03618499054,18.7266535272792,18.9178347251756,17278.3727497633,0.0,1.0
2018-02-26,20.71,20.98,20.66,20.83,20988,18.8541076592101,19.0999120565054,18.8085883263776,18.963354058008,23053.94070388,0.0,1.0
2018-02-27,20.84,21.0,20.62,20.71,40891,18.9724579245745,19.1181197896384,18.7721728601116,18.8541076592101,44916.0801087459,0.0,1.0
2018-02-28,20.21,21.37,20.2,20.91,60121,18.3989143308854,19.4549628525987,18.3898104643189,19.03618499054,66038.9731779097,0.0,1.0
2018-03-01,20.1,20.68,19.89,20.15,31356,18.2987717986539,18.8267960595106,18.1075906007575,18.3442911314864,34442.5083243217,0.0,1.0
2018-03-02,19.93,20.13,19.76,19.8,54565,18.1440060670235,18.3260833983534,17.9892403353931,18.0256558016591,59936.0717794557,0.0,1.0
2018-03-05,20.56,20.62,19.9,19.9,37291,18.7175496607127,18.7721728601116,18.116694467324,18.116694467324,40961.7163516481,0.0,1.0
2018-03-06,20.83,20.93,20.3,20.56,18210,18.963354058008,19.054392723673,18.4808491299838,18.7175496607127,20002.490004653,0.0,1.0
2018-03-07,21.28,21.4,20.72,20.79,30822,19.3730280535003,19.4822744522982,18.8632115257766,18.926938591742,33855.9443670188,0.0,1.0
2018-03-08,21.01,21.45,20.86,21.33,12017,19.1272236562049,19.5277937851307,18.9906656577075,19.4185473863328,13199.8859080678,0.0,1.0
2018-03-09,21.65,21.73,20.7,21.15,31901,19.7098711164606,19.7827020489925,18.8450037926436,19.2546777881359,35041.1550597711,0.0,1.0
2018-03-12,21.72,21.73,21.2,21.61,19219,19.773598182426,19.7827020489925,19.3001971209683,19.6734556501946,21110.8102910173,0.0,1.0
2018-03-13,21.64,22.11,21.16,21.8,28756,19.7007672498941,20.1286489785193,19.2637816547023,19.846429114958,31586.5789441954,0.0,1.0
2018-03-14,21.72,21.79,21.33,21.72,27248,19.773598182426,19.8373252483915,19.4185473863328,19.773598182426,29930.1399037223,0.0,1.0
2018-03-15,21.47,21.8,21.25,21.8,25891,19.5460015182637,19.846429114958,19.3457164538008,19.846429114958,28439.5644541718,0.0,1.0
2018-03-16,21.77,21.97,21.48,21.48,31468,19.8191175152585,20.0011948465884,19.5551053848302,19.5551053848302,34565.5329745425,0.0,1.0
2018-03-19,21.96,21.96,21.37,21.76,21972,19.9920909800219,19.9920909800219,19.4549628525987,19.810013648692,24134.8001308201,0.0,1.0
2018-03-20,21.5,22.3,21.37,21.92,17642,19.5733131179632,20.3016224432827,19.4549628525987,19.9556755137559,19378.579278533,0.0,1.0
2018-03-21,21.86,22.0,21.5,21.51,23050,19.901052314357,20.0285064462879,19.5733131179632,19.5824169845297,25318.9123891954,0.0,1.0
2018-03-22,21.71,22.0,21.57,21.95,36205,19.7644943158595,20.0285064462879,19.6370401839286,19.9829871134554,39768.816618257,0.0,1.0
2018-03-23,21.08,21.72,21.01,21.72,33326,19.1909507221704,19.773598182426,19.1272236562049,19.773598182426,36606.4240469557,0.0,1.0
2018-03-26,21.28,21.5,20.69,21.5,21522,19.3730280535003,19.5733131179632,18.8358999260771,19.5733131179632,23640.5046611829,0.0,1.0
2018-03-27,21.0,21.28,20.77,21.0,18016,19.1181197896384,19.3730280535003,18.9087308586091,19.1181197896384,19789.3937355205,0.0,1.0
2018-03-28,21.11,21.22,20.86,21.11,24075,19.2182623218699,19.3184048541013,18.9906656577075,19.2182623218699,26444.8076255913,0.0,1.0
2018-03-29,21.42,21.9,21.13,21.13,24034,19.5004821854312,19.9374677806229,19.2364700550029,19.2364700550029,26399.7718161356,0.0,1.0
2018-04-02,21.36,21.7,20.88,21.35,37769,19.4458589860322,19.755390449293,19.0088733908405,19.4367551194657,41486.7679838406,0.0,1.0
2018-04-03,20.98,21.49,20.88,21.49,88619,19.0999120565054,19.5642092513967,19.0088733908405,19.5642092513967,97342.1560528469,0.0,1.0
2018-04-04,21.0,21.15,20.75,20.79,42675,19.1181197896384,19.2546777881359,18.8905231254761,18.926938591742,46875.6870372633,0.0,1.0
2018-04-05,21.29,21.98,21.1,21.2,61256,19.3821319200668,20.0102987131549,19.2091584553034,19.3001971209683,67285.6961957725,0.0,1.0
2018-04-06,21.62,21.72,20.89,21.19,89208,19.6825595167611,19.773598182426,19.017977257407,19.2910932544018,97989.1339008829,0.0,1.0
2018-04-09,21.69,22.1,21.58,21.81,33156,19.7462865827266,20.1195451119528,19.6461440504951,19.8555329815245,36419.6902028704,0.0,1.0
2018-04-10,21.65,22.21,21.61,21.95,35996,19.7098711164606,20.2196876441843,19.6734556501946,19.9829871134554,39539.2438334698,0.0,1.0
2018-04-11,21.58,21.74,21.38,21.64,32144,19.6461440504951,19.791805915559,19.4640667191652,19.7007672498941,35308.0746133753,0.0,1.0
2018-04-12,21.5,21.87,21.24,21.67,16035,19.5733131179632,19.9101561809235,19.3366125872343,19.7280788495936,17613.3952347396,0.0,1.0
2018-04-13,21.48,21.69,21.33,21.69,23454,19.5551053848302,19.7462865827266,19.4185473863328,19.7462865827266,25762.679877492,0.0,1.0
2018-04-16,21.48,22.07,20.87,21.9,20252,19.5551053848302,20.0922335122533,18.999769524274,19.9374677806229,22245.4930024289,0.0,1.0
2018-04-17,21.75,21.95,21.58,21.95,17823,19.8009097821255,19.9829871134554,19.6461440504951,19.9829871134554,19577.3959007649,0.0,1.0
2018-04-18,21.53,21.84,21.31,21.84,28692,19.6006247176626,19.882844581224,19.4003396531998,19.882844581224,31516.2791440694,0.0,1.0
2018-04-19,21.85,21.91,21.46,21.52,16038,19.8919484477905,19.9465716471894,19.5368976516972,19.5915208510961,17616.6905378706,0.0,1.0
2018-04-20,21.59,21.77,21.26,21.34,11171,19.6552479170616,19.8191175152585,19.3548203203673,19.4276512528992,12270.6104251498,0.0,1.0
2018-04-23,21.4,21.74,21.17,21.42,11379,19.4822744522982,19.791805915559,19.2728855212688,19.5004821854312,12499.0847755599,0.0,1.0
2018-04-24,21.95,22.02,21.33,21.46,41019,19.9829871134554,20.0467141794209,19.4185473863328,19.5368976516972,45056.6797089983,0.0,1.0
2018-04-25,22.03,22.19,21.59,21.86,35202,20.0558180459874,20.2014799110513,19.6552479170616,19.901052314357,38667.0869381544,0.0,1.0
2018-04-26,21.96,22.1,21.61,22.03,18935,19.9920909800219,20.1195451119528,19.6734556501946,20.0558180459874,20798.8549279573,0.0,1.0
2018-04-27,21.95,22.45,21.48,21.93,10622,19.9829871134554,20.4381804417801,19.5551053848302,19.9647793803224,11667.5699521924,0.0,1.0
2018-04-30,21.58,21.93,21.47,21.93,28581,19.6461440504951,19.9647793803224,19.5460015182637,19.9647793803224,31394.3529282255,0.0,1.0
2018-05-01,22.03,22.08,21.0,21.54,14374,20.0558180459874,20.1013373788198,19.1181197896384,19.6097285842291,15788.8957345898,0.0,1.0
2018-05-02,22.5,22.62,22.01,22.01,37516,20.4836997746126,20.5929461734105,20.0376103128544,20.0376103128544,41208.8640864667,0.0,1.0
2018-05-03,22.56,22.6,21.89,22.42,29549,20.5383229740116,20.5747384402776,19.9283639140564,20.4108688420807,32457.6374051339,0.0,1.0
2018-05-04,23.06,23.09,22.45,22.45,19517,20.9935163023363,21.0208279020358,20.4381804417801,20.4381804417801,21438.1437353548,0.0,1.0
2018-05-07,23.68,23.94,23.1,23.1,45227,21.557956029459,21.7946565601878,21.0299317686023,21.0299317686023,49678.8915672947,0.0,1.0
2018-05-08,23.96,23.99,23.45,23.74,29893,21.8128642933208,21.8401758930203,21.3485670984296,21.6125792288579,32835.4988308122,0.0,1.0
2018-05-09,23.96,24.23,23.81,23.92,43307,21.8128642933208,22.0586686906162,21.6763062948234,21.7764488270548,47569.8975635093,0.0,1.0
2018-05-10,23.86,24.18,23.8,24.02,15504,21.7218256276559,22.0131493577837,21.6672024282569,21.8674874927198,17030.1265805677,0.0,1.0
2018-05-11,23.55,23.88,23.41,23.88,14302,21.4396057640945,21.7400333607888,21.3121516321636,21.7400333607888,15709.8084594479,0.0,1.0
2018-05-14,23.89,24.13,23.52,23.52,24777,21.7491372273553,21.9676300249512,21.412294164395,21.412294164395,27215.9085582255,0.0,1.0
2018-05-15,24.12,24.24,23.89,23.89,13406,21.9585261583847,22.0677725571826,21.7491372273553,21.7491372273553,14725.6112576813,0.0,1.0
2018-05-16,24.39,24.66,24.12,24.12,25949,22.2043305556801,22.4501349529754,21.9585261583847,21.9585261583847,28503.2736480361,0.0,1.0
2018-05-17,24.67,24.8,24.3,24.5,25995,22.4592388195419,22.5775890849063,22.1223957565816,22.3044730879115,28553.8016293769,0.0,1.0
2018-05-18,24.91,25.19,24.75,24.76,39137,22.6777316171378,22.9326398809996,22.5320697520739,22.5411736186404,42989.4262115377,0.0,1.0
2018-05-21,25.41,25.54,25.01,25.01,16083,23.1329249454625,23.2512752108269,22.7687702828027,22.7687702828027,17666.1200848343,0.0,1.0
2018-05-22,25.18,25.5,25.03,25.4,48296,22.9235360144331,23.214859744561,22.7869780159357,23.123821078896,53049.9866702207,0.0,1.0
2018-05-23,24.92,25.24,24.92,25.05,14663,22.6868354837043,22.9781592138321,22.6868354837043,22.8051857490687,16106.3432695346,0.0,1.0
2018-05-24,25.06,25.23,24.89,24.89,23865,22.8142896156352,22.9690553472656,22.6595238840048,22.6595238840048,26214.1364064273,0.0,1.0
2018-05-25,25.2,25.59,25.02,25.13,19325,22.9417437475661,23.2967945436594,22.7778741493692,22.8780166816007,21227.2443349763,0.0,1.0
2018-05-29,25.63,25.75,24.98,25.06,26472,23.3332100099254,23.4424564087233,22.7414586831032,22.8142896156352,29077.7548271923,0.0,1.0
2018-05-30,26.19,26.4374,25.7124,25.72,22138,23.8430265376491,24.0682561965041,23.4082258704333,23.4151448090238,24317.1402373974,0.0,1.0
2018-05-31,25.51,27.5,25.41,27.5,135456,23.2239636111275,25.0356330578599,23.1329249454625,25.0356330578599,148789.526967065,0.0,1.0
2018-06-01,26.5,26.82,25.49,25.64,69011,24.1252464012104,24.4165701313382,23.2057558779945,23.3423138764919,75804.0547891874,0.0,1.0
2018-06-04,25.95,26.81,25.52,26.6,49493,23.6245337400532,24.4074662647717,23.2330674776939,24.2162850668754,54364.8126194557,0.0,1.0
2018-06-05,25.84,26.06,25.74,25.94,40517,23.5243912078218,23.7246762722846,23.4333525421568,23.6154298734867,44505.2656517584,0.0,1.0
2018-06-06,26.46,26.7,25.89,25.89,30771,24.0888309349444,24.3073237325403,23.5699105406542,23.5699105406542,33799.9242137933,0.0,1.0
2018-06-07,25.79,26.82,25.79,26.49,35994,23.4788718749893,24.4165701313382,23.4788718749893,24.1161425346439,39537.0469647159,0.0,1.0
2018-06-08,25.7,26.3,25.69,25.84,26525,23.3969370758908,23.9431690698805,23.3878332093244,23.5243912078218,29135.9718491719,0.0,1.0
2018-06-11,25.63,26.04,25.42,25.67,61219,23.3332100099254,23.7064685391517,23.142028812029,23.3696254761914,67245.0541238246,0.0,1.0
2018-06-12,25.11,25.72,24.96,25.62,45438,22.9417437475661,23.4990700592354,22.804696293877,23.4077050901093,49732.4088593328,0.09,1.0
2018-06-13,25.39,25.48,25.13,25.16,17318,23.1975656611192,23.2797941333327,22.9600167413913,22.9874262321292,18954.7483741786,0.0,1.0
2018-06-14,25.1,25.66,24.9,25.37,27756,22.9326072506535,23.4442510777597,22.7498773124013,23.179292667294,30379.2583366266,0.0,1.0
2018-06-15,25.5,25.58,24.88,25.1,44327,23.2980671271579,23.3711591024588,22.7316043185761,22.9326072506535,48516.4066972061,0.0,1.0
2018-06-18,25.85,25.87,25.28,25.31,36707,23.6178445190993,23.6361175129246,23.0970641950805,23.1244736858183,40176.2298516557,0.0,1.0
2018-06-19,26.1,26.31,25.12,25.67,36643,23.8462569419146,24.0381233770794,22.9508802444787,23.4533875746723,40106.1811222442,0.0,1.0
2018-06-20,26.34,26.45,26.01,26.11,17328,24.0655328678173,24.166034333856,23.7640284697011,23.8553934388272,18965.6934881491,0.0,1.0
2018-06-21,26.1,26.46,25.99,26.0,66076,23.8462569419146,24.1751708307686,23.7457554758759,23.7548919727885,72320.9350717302,0.0,1.0
2018-06-22,27.41,27.51,26.32,26.32,80066,25.0431380374666,25.1345030065927,24.047259873992,24.047259873992,87633.1495165136,0.0,1.0
2018-06-25,26.5,27.32,26.47,27.32,40660,24.211716818419,24.9609095652531,24.1843073276812,24.9609095652531,44502.8334042096,0.0,1.0
2018-06-26,26.74,26.97,26.4,26.59,20249,24.4309927443217,24.6411321733118,24.1203518492929,24.2939452906325,22162.7612789434,0.0,1.0
2018-06-27,26.16,26.98,25.96,26.73,44478,23.9010759233903,24.6502686702244,23.7183459851381,24.4218562474091,48681.677918161,0.0,1.0
2018-06-28,25.99,26.47,25.9,26.17,20350,23.7457554758759,24.1843073276812,23.6635270036624,23.9102124203029,22273.3069300458,0.0,1.0
2018-06-29,25.81,26.28,25.73,26.21,24632,23.5812985314489,24.0107138863416,23.508206556148,23.9467584079533,26960.0047322304,0.0,1.0
2018-07-02,26.14,26.19,25.12,25.71,39534,23.882802929565,23.9284854141281,22.9508802444787,23.4899335623228,43270.413571127,0.0,1.0
2018-07-03,26.18,26.22,26.02,26.13,3468,23.9193489172155,23.9558949048659,23.7731649666137,23.8736664326524,3795.76552498275,0.0,1.0
2018-07-05,26.52,26.6,25.69,26.25,34040,24.2299898122443,24.3030817875452,23.4716605684976,23.9833043956038,37257.167955713,0.0,1.0
2018-07-06,26.13,26.83,26.12,26.6,9618,23.8736664326524,24.5132212165352,23.8645299357398,24.3030817875452,10527.0106168639,0.0,1.0
2018-07-09,26.65,26.83,26.23,26.23,20786,24.3487642721082,24.5132212165352,23.9650314017785,23.9650314017785,22750.5138991613,0.0,1.0
2018-07-10,26.11,26.89,25.93,26.65,15801,23.8553934388272,24.5680401980109,23.6909364944002,24.3487642721082,17294.3745848479,0.0,1.0
2018-07-11,25.76,26.08,25.69,25.91,9914,23.5356160468858,23.8279839480894,23.4716605684976,23.672663500575,10850.9859903919,0.0,1.0
2018-07-12,25.52,25.98,25.24,25.78,26192,23.3163401209832,23.7366189789633,23.0605182074301,23.5538890407111,28667.4425116344,0.0,1.0
2018-07-13,25.94,26.08,25.74,25.75,20069,23.7000729913128,23.8279839480894,23.5173430530606,23.5264795499732,21965.7492274737,0.0,1.0
2018-07-16,25.75,25.79,25.35,25.51,21218,23.5264795499732,23.5630255376237,23.1610196734688,23.3072036240706,23223.3428226886,0.0,1.0
2018-07-17,25.75,26.14,25.64,25.81,34990,23.5264795499732,23.882802929565,23.4259780839345,23.5812985314489,38296.9537829142,0.0,1.0
2018-07-18,25.74,25.96,25.6,25.83,23314,23.5173430530606,23.7183459851381,23.3894320962841,23.5995715252741,25517.4387109134,0.0,1.0
2018-07-19,25.88,26.17,25.67,25.8,24479,23.6452540098372,23.9102124203029,23.4533875746723,23.5721620345363,26792.5444884811,0.0,1.0
2018-07-20,26.29,26.58,25.54,25.9,69196,24.0198503832542,24.2848087937199,23.3346131148084,23.6635270036624,75735.8106305382,0.0,1.0
2018-07-23,26.58,27.21,26.34,26.34,50254,24.2848087937199,24.8604080992144,24.0655328678173,24.0655328678173,55003.5757475442,0.0,1.0
2018-07-24,26.07,26.77,25.99,26.63,14254,23.8188474511768,24.4584022350595,23.7457554758759,24.330491278283,15601.1654536055,0.0,1.0
2018-07-25,25.85,26.11,25.8,25.99,20639,23.6178445190993,23.8553934388272,23.5721620345363,23.7457554758759,22589.6207237944,0.0,1.0
2018-07-26,26.03,26.04,25.8,25.89,12258,23.7823014635263,23.7914379604389,23.5721620345363,23.6543905067498,13416.5207050861,0.0,1.0
2018-07-27,25.7,26.11,25.5,26.11,12400,23.4807970654102,23.8553934388272,23.2980671271579,23.8553934388272,13571.9413234677,0.0,1.0
2018-07-30,26.1,26.24,25.2,25.7,18285,23.8462569419146,23.9741678986912,23.0239722197796,23.4807970654102,20013.1408951296,0.0,1.0
2018-07-31,26.63,26.71,25.91,26.09,26167,24.330491278283,24.4035832535839,23.672663500575,23.837120445002,28640.0797267081,0.0,1.0
2018-08-01,25.9,26.62,25.78,26.62,22340,23.6635270036624,24.3213547813704,23.5538890407111,24.3213547813704,24451.384610183,0.0,1.0
2018-08-02,25.42,25.78,24.99,25.78,59533,23.2249751518571,23.5538890407111,22.8321057846148,23.5538890407111,65159.5470008067,0.0,1.0
2018-08-03,25.67,25.96,22.55,25.59,49951,23.4533875746723,23.7183459851381,20.6028005379377,23.3802955993714,54671.9387942369,0.0,1.0
2018-08-06,26.3,26.67,25.78,25.95,11710,24.0289868801668,24.3670372659334,23.5538890407111,23.7092094882254,12816.7284595006,0.0,1.0
2018-08-07,26.66,26.74,26.36,26.4,16258,24.3579007690208,24.4309927443217,24.0838058616425,24.1203518492929,17794.5662933015,0.0,1.0
2018-08-08,27.96,28.0,26.62,26.65,25130,25.5456453676602,25.5821913553107,24.3213547813704,24.3487642721082,27505.0714079633,0.0,1.0
2018-08-09,27.99,27.99,27.55,27.89,14568,25.5730548583981,25.5730548583981,25.1710489942432,25.481689889272,15944.8420322805,0.0,1.0
2018-08-10,27.98,28.0,27.55,27.55,18156,25.5639183614855,25.5821913553107,25.1710489942432,25.1710489942432,19871.9489249097,0.0,1.0
2018-08-13,27.78,28.0,27.59,28.0,12574,25.3811884232332,25.5821913553107,25.2075949818936,25.5821913553107,13762.3863065551,0.0,1.0
2018-08-14,28.08,28.3,27.28,27.28,13894,25.7466482997377,25.9483670542228,25.0131255561554,25.0131255561554,15153.1770449505,0.1,1.0
2018-08-15,27.96,28.43,27.84,28.03,25759,25.6366198882003,26.0675645000549,25.526591476663,25.7008031282638,28093.4711026977,0.0,1.0
2018-08-16,28.58,28.83,27.49,28.14,13849,26.2051000144766,26.4343258718461,25.2056752763458,25.8016625055064,15104.0988121146,0.0,1.0
2018-08-17,27.96,28.98,27.81,28.5,23617,25.6366198882003,26.5718613862677,25.4990843737787,26.1317477401184,25757.3472197062,0.0,1.0
2018-08-20,28.37,28.5,27.4,28.06,10350,26.0125502942863,26.1317477401184,25.1231539676928,25.7283102311481,11287.9935522699,0.0,1.0
2018-08-21,28.29,28.55,27.96,27.97,16546,25.939198019928,26.1775929115923,25.6366198882003,25.6457889224951,18045.5209000829,0.0,1.0
2018-08-22,27.58,28.39,27.54,28.39,26345,25.2881965849988,26.0308883628758,25.2515204478197,26.0308883628758,28732.5787569614,0.0,1.0
2018-08-23,27.1,27.54,26.74,27.54,26381,24.8480829388494,25.2515204478197,24.5179977042374,25.2515204478197,28771.8413432302,0.0,1.0
2018-08-24,27.83,27.9,27.22,27.22,20671,25.5174224423682,25.5816056824317,24.9581113503867,24.9581113503867,22544.3589100456,0.0,1.0
2018-08-27,27.54,27.97,27.51,27.85,10425,25.2515204478197,25.6457889224951,25.2240133449353,25.5357605109578,11369.7906069965,0.0,1.0
2018-08-28,27.55,27.89,27.25,27.59,8176,25.2606894821144,25.5724366481369,24.9856184532711,25.2973656192935,8916.96959259506,0.0,1.0
2018-08-29,27.54,27.59,27.28,27.54,6552,25.2515204478197,25.2973656192935,25.0131255561554,25.2515204478197,7145.7907009152,0.0,1.0
2018-08-30,27.85,27.95,26.37,27.45,18616,25.5357605109578,25.6274508539056,24.1787434353306,25.1689991391666,20303.1196105369,0.0,1.0
2018-08-31,27.81,28.06,26.82,27.87,26623,25.4990843737787,25.7283102311481,24.5913499785956,25.5540985795473,29035.773173148,0.0,1.0
2018-09-04,27.22,27.66,26.91,27.66,8831,24.9581113503867,25.361548859357,24.6738712872486,25.361548859357,9631.33053720732,0.0,1.0
2018-09-05,27.13,27.86,27.05,27.18,8434,24.8755900417337,25.5449295452526,24.8022377673755,24.9214352132076,9198.35146085454,0.0,1.0
2018-09-06,26.53,27.09,25.61,27.07,24544,24.325447984047,24.8389139045546,23.4818968289274,24.8205758359651,26768.3588161269,0.0,1.0
2018-09-07,27.31,27.32,26.26,26.44,15391,25.0406326590398,25.0498016933345,24.077884058088,24.242926675394,16785.8462572933,0.0,1.0
2018-09-10,27.36,27.47,26.76,27.36,13171,25.0864778305136,25.1873372077562,24.5363357728269,25.0864778305136,14364.6534373862,0.0,1.0
2018-09-11,27.48,27.66,26.74,26.74,11339,25.196506242051,25.361548859357,24.5179977042374,24.5179977042374,12366.6240472646,0.0,1.0
2018-09-12,27.16,27.31,27.03,27.29,10575,24.9030971446181,25.0406326590398,24.783899698786,25.0222945904502,11533.3847164497,0.0,1.0
2018-09-13,27.45,27.75,26.81,26.81,17236,25.1689991391666,25.44407016801,24.5821809443008,24.5821809443008,18798.0538035676,0.0,1.0
2018-09-14,27.84,28.61,27.43,27.69,14375,25.526591476663,26.2326071173609,25.1506610705771,25.3890559622413,15677.7688225971,0.0,1.0
2018-09-17,27.17,27.9,27.0,27.9,9948,24.9122661789129,25.5816056824317,24.7563925959016,25.5816056824317,10849.5613389353,0.0,1.0
2018-09-18,27.19,27.87,27.0,27.3,15788,24.9306042475024,25.5540985795473,24.7563925959016,25.031463624745,17218.8253336461,0.0,1.0
2018-09-19,26.98,27.16,26.78,27.16,10972,24.7380545273121,24.9030971446181,24.5546738414165,24.9030971446181,11966.3637928024,0.0,1.0
2018-09-20,28.09,28.18,26.81,26.86,15963,25.7558173340325,25.8383386426855,24.5821809443008,24.6280261157747,17409.6851280081,0.0,1.0
2018-09-21,28.1,28.13,27.77,28.12,49266,25.7649863683272,25.7924934712116,25.4624082365996,25.7833244369168,53730.8493088048,0.0,1.0
2018-09-24,27.67,27.81,27.29,27.81,10414,25.3707178936518,25.4990843737787,25.0222945904502,25.4990843737787,11357.7937056366,0.0,1.0
2018-09-25,28.0,28.12,27.51,27.63,16315,25.6732960253795,25.7833244369168,25.2240133449353,25.3340417564727,17793.585971525,0.0,1.0
2018-09-26,27.63,28.18,27.58,28.1,31325,25.3340417564727,25.8383386426855,25.2881965849988,25.7649863683272,34163.9031908072,0.0,1.0
2018-09-27,28.0,28.18,27.73,27.76,28008,25.6732960253795,25.8383386426855,25.4257320994204,25.4532392023048,30546.292117099,0.0,1.0
2018-09-28,28.17,28.17,28.02,28.09,11020,25.8291696083907,25.8291696083907,25.691634093969,25.7558173340325,12018.7139078275,0.0,1.0
2018-10-01,27.95,28.23,27.84,28.18,11674,25.6274508539056,25.8841838141594,25.526591476663,25.8383386426855,12731.9842250434,0.0,1.0
2018-10-02,27.56,28.14,27.39,27.95,11693,25.2698585164092,25.8016625055064,25.113984933398,25.6274508539056,12752.7061455741,0.0,1.0
2018-10-03,28.06,28.08,27.53,27.73,8916,25.7283102311481,25.7466482997377,25.2423514135249,25.4257320994204,9724.03386589745,0.0,1.0
2018-10-04,28.31,28.73,27.63,27.9,36117,25.9575360885176,26.3426355288983,25.3340417564727,25.5816056824317,39390.1896741384,0.0,1.0
2018-10-05,28.28,28.5,28.1,28.38,7551,25.9300289856333,26.1317477401184,25.7649863683272,26.021719328581,8235.32746987342,0.0,1.0
2018-10-08,27.47,28.7,27.4,28.27,12966,25.1873372077562,26.3151284260139,25.1231539676928,25.9208599513385,14141.0748211335,0.0,1.0
2018-10-09,27.77,28.21,27.61,27.95,42786,25.4624082365996,25.8658457455698,25.3157036878831,25.6274508539056,46663.583780427,0.0,1.0
2018-10-10,27.56,28.54,27.56,28.54,46162,25.2698585164092,26.1684238772975,25.2698585164092,26.1684238772975,50345.5418705202,0.0,1.0
2018-10-11,26.35,27.64,26.35,27.54,22296,24.160405366741,25.3432107907674,24.160405366741,25.2515204478197,24316.6284291218,0.0,1.0
2018-10-12,26.53,27.28,26.3,26.87,43908,24.325447984047,25.0131255561554,24.1145601952671,24.6371951500695,47887.267719137,0.0,1.0
2018-10-15,26.7,27.13,26.45,26.55,41522,24.4813215670583,24.8755900417337,24.2520957096888,24.3437860526366,45285.0307514348,0.0,1.0
2018-10-16,26.15,27.58,25.32,26.56,78813,23.9770246808455,25.2881965849988,23.2159948343789,24.3529550869314,85955.6169888934,0.0,1.0
2018-10-17,26.1,26.56,25.91,26.09,24888,23.9311795093716,24.3529550869314,23.7569678577708,23.9220104750768,27143.5346404728,0.0,1.0
2018-10-18,25.72,26.24,25.6,25.97,23214,23.58275620617,24.0595459894985,23.4727277946327,23.8119820635394,25317.8243789752,0.0,1.0
2018-10-19,24.97,25.77,24.93,25.61,29950,22.8950786340616,23.6286013776439,22.8584024968825,23.4818968289274,32664.2905208197,0.0,1.0
2018-10-22,24.92,25.23,24.62,25.02,58899,22.8492334625877,23.1334735257259,22.5741624337444,22.9409238055355,64236.8630178885,0.0,1.0
2018-10-23,24.16,24.65,24.15,24.65,31940,22.1523868561846,22.6016695366287,22.1432178218898,22.6016695366287,34834.6390395652,0.0,1.0
2018-10-24,23.52,24.46,23.51,24.44,22123,21.5655686613187,22.4274578850279,21.556399627024,22.4091198164384,24127.9498895524,0.0,1.0
2018-10-25,23.43,24.0,23.29,23.69,41338,21.4830473526657,22.0056823074681,21.3546808725388,21.72144224433,45084.3553105057,0.0,1.0
2018-10-26,23.57,23.85,23.06,23.19,33989,21.6114138327926,21.8681467930464,21.1437930837589,21.2629905295911,37069.3345746959,0.0,1.0
2018-10-29,23.51,24.26,23.29,23.82,26631,21.556399627024,22.2440771991323,21.3546808725388,21.8406396901621,29044.4981923188,0.0,1.0
2018-10-30,23.96,24.15,23.44,23.44,39489,21.969006170289,22.1432178218898,21.4922163869605,21.4922163869605,43067.785254646,0.0,1.0
2018-10-31,24.61,24.83,24.2,24.2,29543,22.5649933994496,22.7667121539347,22.1890629933637,22.1890629933637,32220.4051705034,0.0,1.0
2018-11-01,24.97,25.35,24.92,25.22,25358,22.8950786340616,23.2435019372632,22.8492334625877,23.1243044914311,27656.1295167595,0.0,1.0
2018-11-02,24.91,25.74,24.7,25.03,28411,22.8400644282929,23.6010942747595,22.6475147081026,22.9500928398303,30985.81495783,0.0,1.0
2018-11-05,24.75,25.1,24.62,24.89,23757,22.6933598795765,23.0142760798937,22.5741624337444,22.8217263597034,25910.0350551958,0.0,1.0
2018-11-06,24.85,24.89,24.69,24.71,11346,22.7850502225243,22.8217263597034,22.6383456738078,22.6566837423974,12374.2584390391,0.0,1.0
2018-11-07,25.99,26.21,24.77,24.9,24266,23.830320132129,24.0320388866141,22.711697948166,22.8308953939982,26465.1643999403,0.0,1.0
2018-11-08,26.25,26.27,25.25,25.71,5362,24.0687150237932,24.0870530923828,23.1518115943154,23.5735871718752,5847.94409925327,0.0,1.0
2018-11-09,26.25,26.39,25.63,26.11,29169,24.0687150237932,24.1970815039201,23.500234897517,23.9403485436663,31812.5105242668,0.0,1.0
2018-11-12,25.67,26.23,25.38,26.23,21918,23.5369110346961,24.0503769552037,23.2710090401475,24.0503769552037,23904.3712732997,0.0,1.0
2018-11-13,26.3,26.54,25.63,25.68,22198,24.1145601952671,24.3346170183418,23.500234897517,23.5460800689909,24209.746944279,0.0,1.0
2018-11-14,25.2,26.5,25.2,26.43,26329,23.1059664228415,24.2979408811627,23.1059664228415,24.2337576410993,28715.1287186198,0.0,1.0
2018-11-15,25.48,25.93,24.91,25.11,24914,23.3626993830953,23.7753059263603,22.8400644282929,23.0234451141885,27171.890952778,0.0,1.0
2018-11-16,25.48,25.5,24.94,25.34,35207,23.3626993830953,23.3810374516849,22.8675715311773,23.2343329029684,38397.7187434557,0.0,1.0
2018-11-19,25.17,25.79,25.08,25.29,11908,23.0784593199572,23.6469394462334,22.9959380113042,23.1884877314945,12987.1910357903,0.0,1.0
2018-11-20,25.01,25.16,24.5,24.78,15081,23.0234451141885,23.161530550699,22.5539546300527,22.811714111539,16382.2489696627,0.1,1.0
2018-11-21,24.83,25.47,24.6,25.07,7898,22.8577425903759,23.4469071194875,22.6460115877264,23.0786792887927,8579.47101401735,0.0,1.0
2018-11-23,24.99,24.99,24.6357,24.75,5722,23.0050337226538,23.0050337226538,22.6788759216159,22.7840970242369,6215.7170349718,0.0,1.0
2018-11-26,25.14,25.39,24.62,25.0,26705,23.1431191591643,23.3732615533485,22.6644229792611,23.0142394184211,29009.2141591965,0.0,1.0
2018-11-27,24.82,25.07,24.61,24.99,7461,22.8485368946085,23.0786792887927,22.6552172834938,23.0050337226538,8104.76490701235,0.0,1.0
2018-11-28,25.86,25.95,24.63,24.82,16455,23.8059292544148,23.8887805163211,22.6736286750285,22.8485368946085,17874.8031825343,0.0,1.0
2018-11-29,24.92,26.2,24.92,25.71,17981,22.9405938522822,24.1189229105054,22.9405938522822,23.6678438179043,19532.4725630598,0.0,1.0
2018-11-30,24.92,25.21,24.57,24.94,217962,22.9405938522822,23.2075590295359,22.6183945004243,22.9590052438169,236768.632711731,0.0,1.0
2018-12-03,26.01,26.35,25.33,25.33,30312,23.9440146909254,24.2570083470159,23.3180273787443,23.3180273787443,32927.4405389838,0.0,1.0
2018-12-04,24.75,25.98,24.5,25.14,29121,22.7840970242369,23.9163976036232,22.5539546300527,23.1431191591643,31633.6762976956,0.0,1.0
2018-12-06,24.3,24.9517,24.12,24.39,25491,22.3698407147054,22.9697759078648,22.2041381908927,22.4526919766117,27690.4653859605,0.0,1.0
2018-12-07,23.3,24.71,23.21,24.71,19317,21.4492711379685,22.7472742411675,21.3664198760622,22.7472742411675,20983.7479840179,0.0,1.0
2018-12-10,23.36,23.45,22.49,23.08,20634,21.5045053125727,21.587356574479,20.7036097808117,21.2467458310864,22414.3840090193,0.0,1.0
2018-12-11,23.43,24.13,23.26,23.59,16241,21.5689451829443,22.2133438866601,21.412448354899,21.7162363152222,17642.3384070215,0.0,1.0
2018-12-12,23.13,24.28,22.6,23.74,22885,21.2927743099232,22.3514293231706,20.8048724342527,21.8543217517327,24859.6092878941,0.0,1.0
2018-12-13,22.58,23.37,22.16,23.37,18839,20.786461042718,21.5137110083401,20.3998218204885,21.5137110083401,20464.5042331062,0.0,1.0
2018-12-14,22.67,23.02,22.04,23.02,13469,20.8693123046243,21.1915116564822,20.2893534712801,21.1915116564822,14631.159165333,0.0,1.0
2018-12-17,22.25,23.27,22.0,23.27,16794,20.4826730823948,21.4216540506664,20.2525306882106,21.4216540506664,18243.0534577624,0.0,1.0
2018-12-18,22.12,22.26,21.59,22.26,23960,20.362999037419,20.4918787781622,19.8750971617485,20.4918787781622,26027.3645854465,0.0,1.0
2018-12-19,20.98,22.12,20.85,22.09,58847,19.313549719939,20.362999037419,19.1938756749632,20.3353819501169,63924.5544140137,0.0,1.0
2018-12-20,20.82,21.43,20.19,20.86,20066,19.1662585876611,19.7278060294706,18.5862997543169,19.2030813707306,21797.3746983126,0.0,1.0
2018-12-21,20.53,21.3,20.4,20.87,73213,18.8992934104074,19.6081319844948,18.7796193654316,19.212287066498,79530.1103253045,0.0,1.0
2018-12-24,20.61,21.65,19.48,20.05,20721,18.9729389765464,19.9303313363527,17.9326953548338,18.4574200135738,22508.8907168212,0.0,1.0
2018-12-26,21.1,21.24,20.15,20.74,23689,19.4240180691474,19.5528978098906,18.5494769712474,19.0926130215222,25732.9816220635,0.0,1.0
2018-12-27,21.12,21.4,20.79,20.83,21609,19.4424294606822,19.7001889421685,19.138641500359,19.1754642834285,23473.5109067993,0.0,1.0
2018-12-28,22.48,22.68,20.7935,21.19,50017,20.6944040850443,20.8785180003917,19.1418634938776,19.5068693310538,54332.6667141183,0.0,1.0
2018-12-31,22.84,23.42,21.855,22.56,43214,21.0258091326696,21.5597394871769,20.1190480995838,20.7680496511832,46942.6766776077,0.0,1.0
2019-01-02,22.98,23.21,22.66,22.66,22676,21.1546888734127,21.3664198760622,20.8601066088569,20.8601066088569,24632.5759323699,0.0,1.0
2019-01-03,22.97,23.12,22.12,22.87,24033,21.1454831776453,21.2835686141559,20.362999037419,21.0534262199717,26106.6633172803,0.0,1.0
2019-01-04,23.87,23.88,23.05,23.25,25855,21.9739957967085,21.9832014924759,21.2191287437843,21.4032426591317,28085.8727611318,0.0,1.0
2019-01-07,24.52,24.72,23.48,23.87,21031,22.5723660215875,22.7564799369348,21.6149736617811,21.9739957967085,22845.6387561153,0.0,1.0
2019-01-08,24.19,24.9,23.88,24.9,40622,22.2685780612643,22.9221824607475,21.9832014924759,22.9221824607475,44127.0285555094,0.0,1.0
2019-01-09,24.45,24.77,24.04,24.38,18109,22.5079261512159,22.8025084157717,22.1304926247538,22.4434862808443,19671.5169147683,0.0,1.0
2019-01-10,24.2,24.59,24.07,24.39,7738,22.2777837570317,22.636805891959,22.1581097120559,22.4526919766117,8405.66557438165,0.0,1.0
2019-01-11,23.74,24.46,23.66,24.09,14410,21.8543217517327,22.5171318469832,21.7806761855938,22.1765211035906,15653.3524071905,0.0,1.0
2019-01-14,23.16,23.83,23.1,23.54,16001,21.3203913972253,21.937173013639,21.2651572226211,21.6702078363853,17381.630247568,0.0,1.0
2019-01-15,23.03,23.44,22.55,22.85,33154,21.2007173522496,21.5781508787117,20.7588439554159,21.0350148284369,36014.6596605129,0.0,1.0
2019-01-16,22.9,23.1,22.38,23.1,12794,21.0810433072738,21.2651572226211,20.6023471273706,21.2651572226211,13897.9174668698,0.0,1.0
2019-01-17,23.17,23.47,22.47,22.47,11199,21.3295970929927,21.6057679660138,20.6851983892769,20.6851983892769,12165.2944905015,0.0,1.0
2019-01-18,23.38,23.94,22.99,23.28,22902,21.5229167041075,22.0384356670801,21.1638945691801,21.4308597464338,24878.0761158553,0.0,1.0
2019-01-22,23.53,23.76,22.5575,23.2,20550,21.661002140618,21.8727331432675,20.7657482272414,21.3572141802948,22323.1361532105,0.0,1.0
2019-01-23,23.48,23.76,22.79,22.79,10256,21.6149736617811,21.8727331432675,20.9797806538327,20.9797806538327,11140.9286806485,0.0,1.0
2019-01-24,23.2,23.83,22.97,23.44,12989,21.3572141802948,21.937173013639,21.1454831776453,21.5781508787117,14109.7428464259,0.0,1.0
2019-01-25,23.47,23.91,23.12,23.39,8219,21.6057679660138,22.010818579778,21.2835686141559,21.5321223998748,8928.16817728648,0.0,1.0
2019-01-28,22.79,23.72,22.57,23.26,11579,20.9797806538327,21.835910360198,20.7772553469506,21.412448354899,12578.0824096362,0.0,1.0
2019-01-29,22.75,23.08,22.25,22.6,12358,20.9429578707632,21.2467458310864,20.4826730823948,20.8048724342527,13424.2976438626,0.0,1.0
2019-01-30,22.39,22.86,22.2,22.57,20741,20.611552823138,21.0442205242043,20.436644603558,20.7772553469506,22530.6163967756,0.0,1.0
2019-01-31,22.4,23.2,21.39,22.0,23236,20.6207585189053,21.3572141802948,19.6909832464011,20.2525306882106,25240.8949710949,0.0,1.0
2019-02-01,22.95,23.04,22.33,22.48,12047,21.1270717861106,21.2099230480169,20.5563186485338,20.6944040850443,13086.4633205707,0.0,1.0
2019-02-04,22.51,22.9,21.8,22.24,25168,20.7220211723464,21.0810433072738,20.0684167728632,20.4734673866274,27339.595654696,0.0,1.0
2019-02-05,22.47,22.82,21.81,22.49,6947,20.6851983892769,21.0073977411348,20.0776224686306,20.7036097808117,7546.41493218266,0.0,1.0
2019-02-06,22.68,22.8,21.86,22.6,6661,20.8785180003917,20.9889863496001,20.1236509474674,20.8048724342527,7235.73770883382,0.0,1.0
2019-02-07,21.83,22.35,21.83,22.13,11551,20.0960338601653,20.5747300400685,20.0960338601653,20.3722047331864,12547.6664577,0.0,1.0
2019-02-08,21.33,21.77,21.23,21.77,15877,19.6357490717969,20.0407996855611,19.5436921141232,20.0407996855611,17246.9310318503,0.0,1.0
2019-02-11,21.01,21.36,20.84,20.84,9177,19.4332237649148,19.7569566691376,19.275982068578,19.275982068578,9921.60499628999,0.1,1.0
2019-02-12,21.27,21.59,21.17,21.2,4246,19.6737110651946,19.9696954347697,19.5812159497024,19.60896448435,4590.51267453931,0.0,1.0
2019-02-13,22.01,22.14,21.2,21.39,21701,20.358174919837,20.4784185699769,19.60896448435,19.7847052037852,23461.77945129,0.0,1.0
2019-02-14,21.57,22.0,21.34,21.86,21415,19.9511964116712,20.3489254082878,19.7384576460391,20.2194322465987,23152.5739343522,0.0,1.0
2019-02-15,22.32,22.63,21.77,21.77,37310,20.6449097778629,20.9316446358887,20.1361866426557,20.1361866426557,40337.2651641689,0.0,1.0
2019-02-19,22.51,22.851,21.76,22.34,19069,20.8206504972981,21.1360588411265,20.1269371311064,20.6634088009613,20616.2237849246,0.0,1.0
2019-02-20,23.17,23.29,21.71,21.71,20503,21.4311182595467,21.5421123981374,20.0806895733603,20.0806895733603,22166.5759222985,0.0,1.0
2019-02-21,23.22,23.53,22.68,23.15,31025,21.4773658172928,21.7641006753187,20.9778921936348,21.4126192364483,33542.3117587334,0.0,1.0
2019-02-22,23.04,23.59,22.85,23.31,11008,21.3108746094068,21.819597744614,21.1351338899716,21.5606114212358,11901.1689875951,0.0,1.0
2019-02-25,22.03,23.499,22.03,23.19,20885,20.3766739429354,21.7354271895161,20.3766739429354,21.4496172826451,22579.5707036631,0.0,1.0
2019-02-26,22.34,22.68,21.79,22.26,9971,20.6634088009613,20.9778921936348,20.1546856657541,20.5894127085675,10780.0287041525,0.0,1.0
2019-02-27,22.3,22.66,21.96,22.44,14356,20.6264107547644,20.9593931705364,20.3119273620909,20.7559039164535,15520.8195844763,0.0,1.0
2019-02-28,22.65,22.89,22.45,22.45,13294,20.9501436589872,21.1721319361685,20.7651534280027,20.7651534280027,14372.6508467559,0.0,1.0
2019-03-01,22.57,22.97,22.41,22.8,7724,20.8761475665934,21.2461280285623,20.7281553818059,21.0888863322255,8350.71123366501,0.0,1.0
2019-03-04,22.01,22.83,22.01,22.46,12034,20.358174919837,21.1166348668732,20.358174919837,20.774402939552,13010.4167511554,0.0,1.0
2019-03-05,21.78,22.18,21.67,22.04,20070,20.1454361542049,20.5154166161738,20.0436915271634,20.3859234544846,21698.4430942072,0.0,1.0
2019-03-06,21.75,21.97,21.62,21.85,12392,20.1176876195572,20.3211768736401,19.9974439694173,20.2101827350494,13397.4642164134,0.0,1.0
2019-03-07,21.3,21.85,21.1,21.85,22490,19.7014595998422,20.2101827350494,19.5164693688578,20.2101827350494,24314.7974682971,0.0,1.0
2019-03-08,21.34,21.56,21.15,21.37,6559,19.7384576460391,19.941946900122,19.5627169266039,19.7662061806868,7091.18526432016,0.0,1.0
2019-03-11,21.68,21.82,21.32,21.32,4655,20.0529410387127,20.1824342004018,19.7199586229407,19.7199586229407,5032.69818652389,0.0,1.0
2019-03-12,21.79,22.0,21.36,21.83,11328,20.1546856657541,20.3489254082878,19.7569566691376,20.191683711951,12247.1332023508,0.0,1.0
2019-03-13,21.58,22.45,21.58,21.82,15982,19.9604459232204,20.7651534280027,19.9604459232204,20.1824342004018,17278.7502507036,0.0,1.0
2019-03-14,20.99,22.09,20.99,21.66,29166,19.4147247418164,20.4321710122308,19.4147247418164,20.0344420156142,31532.4758986371,0.0,1.0
2019-03-15,20.87,21.73,20.65,21.04,68880,19.3037306032257,20.0991885964588,19.1002413491428,19.4609722995625,74468.7972261583,0.0,1.0
2019-03-18,21.12,21.54,20.93,21.07,20996,19.5349683919563,19.9234478770236,19.359227672521,19.4887208342101,22699.5770406564,0.0,1.0
2019-03-19,20.21,21.54,20.17,21.2,57347,18.6932628409771,19.9234478770236,18.6562647947802,19.60896448435,62000.0306987295,0.0,1.0
2019-03-20,20.94,21.0,20.32,21.0,13315,19.3684771840703,19.4239742533656,18.7950074680185,19.4239742533656,14395.3547483492,0.0,1.0
2019-03-21,20.62,20.88,20.57,20.86,13381,19.0724928144952,19.3129801147749,19.0262452567491,19.2944810916765,14466.7098676426,0.0,1.0
2019-03-22,19.54,20.66,19.42,20.66,17304,18.0735455671792,19.1094908606921,17.9625514285886,19.1094908606921,18708.0149129129,0.0,1.0
2019-03-25,19.11,19.68,19.0,19.68,14120,17.6758165705627,18.2030387288683,17.5740719435213,18.2030387288683,15265.670976094,0.0,1.0
2019-03-26,20.21,20.46,19.06,19.38,58899,18.6932628409771,18.9245006297076,17.6295690128166,17.9255533823917,63677.9571402945,0.0,1.0
2019-03-27,19.58,20.21,19.51,20.17,6585,18.1105436133761,18.6932628409771,18.0457970325316,18.6562647947802,7119.29485676905,0.0,1.0
2019-03-28,19.47,19.94,19.38,19.67,9188,18.0087989863347,18.4435260291481,17.9255533823917,18.1937892173191,9933.49751617219,0.0,1.0
2019-03-29,19.63,20.11,19.2,19.66,32620,18.1567911711222,18.6007677254849,17.7590621745057,18.1845397057699,35266.7271416563,0.0,1.0
2019-04-01,20.16,20.28,19.84,19.84,3348,18.647015283231,18.7580094218216,18.3510309136559,18.3510309136559,3619.6505968812,0.0,1.0
2019-04-02,19.97,20.37,19.96,20.37,29392,18.4712745637958,18.8412550257646,18.4620250522465,18.8412550257646,31776.8131253083,0.0,1.0
2019-04-03,20.31,20.48,20.13,20.28,4520,18.7857579564693,18.9429996528061,18.6192667485833,18.7580094218216,4886.74453342385,0.0,1.0
2019-04-04,20.06,20.46,20.0,20.33,4742,18.5545201677387,18.9245006297076,18.4990230984434,18.8042569795677,5126.75720741061,0.0,1.0
2019-04-05,19.93,20.34,19.81,20.34,10160,18.4342765175989,18.813506491117,18.3232823790082,18.813506491117,10984.3638184925,0.0,1.0
2019-04-08,20.13,20.31,19.88,20.24,4634,18.6192667485833,18.7857579564693,18.3880289598528,18.7210113756247,5009.99428493056,0.0,1.0
2019-04-09,19.54,21.0,19.52,21.0,6590,18.0735455671792,19.4239742533656,18.0550465440808,19.4239742533656,7124.70054762461,0.0,1.0
2019-04-10,19.81,19.85,19.27,19.75,11815,18.3232823790082,18.3602804252051,17.8238087553502,18.2677853097129,12773.647491682,0.0,1.0
2019-04-11,20.0,20.32,19.71,20.32,3230,18.4990230984434,18.7950074680185,18.230787263516,18.7950074680185,3492.07629269006,0.0,1.0
2019-04-12,20.27,20.43,19.98,20.39,54298,18.7487599102724,18.89675209506,18.480524075345,18.8597540488631,58703.6404150107,0.0,1.0
2019-04-15,20.0,20.25,20.0,20.25,2815,18.4990230984434,18.730260887174,18.4990230984434,18.730260887174,3043.4039516788,0.0,1.0
2019-04-16,20.0,20.39,20.0,20.39,4152,18.4990230984434,18.8597540488631,18.4990230984434,18.8597540488631,4488.88568645484,0.0,1.0
2019-04-17,20.0,20.41,19.99,20.24,10046,18.4990230984434,18.8782530719615,18.4897735868942,18.7210113756247,10861.1140669859,0.0,1.0
2019-04-18,19.92,20.41,19.53,20.0,18033,18.4250270060496,18.8782530719615,18.06429605563,18.4990230984434,19496.1646396532,0.0,1.0
2019-04-22,19.75,20.3,19.51,19.9,7008,18.2677853097129,18.7765084449201,18.0457970325316,18.4065279829512,7576.61630314919,0.0,1.0
2019-04-23,20.14,20.14,19.98,20.06,3727,18.6285162601325,18.6285162601325,18.480524075345,18.5545201677387,4029.40196373246,0.0,1.0
2019-04-24,19.51,20.0,19.32,20.0,60186,18.0457970325316,18.4990230984434,17.8700563130963,18.4990230984434,65069.3819665149,0.0,1.0
2019-04-25,19.3,19.78,19.29,19.47,49223,17.8515572899979,18.2955338443605,17.8423077784487,18.0087989863347,53216.86419662,0.0,1.0
2019-04-26,19.71,19.88,19.44,19.44,40026,18.230787263516,18.3880289598528,17.981050451687,17.981050451687,43273.6364369078,0.0,1.0
2019-04-29,20.7,20.72,20.17,20.17,10604,19.1464889068889,19.1649879299874,18.6562647947802,18.6562647947802,11464.3891664661,0.0,1.0
2019-04-30,20.7,20.96,20.51,20.51,13525,19.1464889068889,19.3869762071687,18.9707481874537,18.9707481874537,14622.3937642827,0.0,1.0
2019-05-01,20.58,21.07,20.58,20.72,7577,19.0354947682983,19.4887208342101,19.0354947682983,19.1649879299874,8191.78392251161,0.0,1.0
2019-05-02,20.56,20.76,20.54,20.7,5402,19.0169957451998,19.2019859761843,18.9984967221014,19.1464889068889,5840.30840034418,0.0,1.0
2019-05-03,20.93,20.97,20.16,20.75,19741,19.359227672521,19.3962257187179,18.647015283231,19.192736464635,21342.7486359116,0.0,1.0
2019-05-06,20.79,20.93,20.39,20.44,10187,19.2297345108319,19.359227672521,18.8597540488631,18.9060016066092,11013.5545491126,0.0,1.0
2019-05-07,20.76,20.91,20.29,20.51,8446,19.2019859761843,19.3407286494226,18.7672589333708,18.9707481874537,9131.29299320748,0.0,1.0
2019-05-08,20.66,21.21,20.66,20.72,6672,19.1094908606921,19.6182139958992,19.1094908606921,19.1649879299874,7213.35387765573,0.0,1.0
2019-05-09,20.67,20.88,20.54,20.88,5221,19.1187403722413,19.3129801147749,18.9984967221014,19.3129801147749,5644.62239137299,0.0,1.0
2019-05-10,20.3,20.81,20.3,20.81,5665,18.7765084449201,19.2482335339304,18.7765084449201,19.2482335339304,6124.64773934648,0.0,1.0
2019-05-13,20.0,20.26,19.86,19.95,9671,18.4990230984434,18.7395103987232,18.3695299367543,18.4527755406973,10455.6872528191,0.0,1.0
2019-05-14,20.83,20.98,20.02,20.46,14919,19.2667325570288,19.4054752302671,18.5175221215419,18.9245006297076,16129.5003748121,0.0,1.0
2019-05-15,21.34,21.8,20.81,20.81,28291,19.7384576460391,20.1639351773033,19.2482335339304,19.2482335339304,30586.4799989147,0.0,1.0
2019-05-16,22.36,22.6,21.54,21.54,12912,20.6819078240597,20.9038961012411,19.9234478770236,19.9234478770236,13959.6560653914,0.0,1.0
2019-05-17,22.75,22.84,22.2,22.2,10492,21.0426387744794,21.1258843784224,20.5339156392722,20.5339156392722,11343.3016913016,0.0,1.0
2019-05-20,22.6,22.84,21.97,22.37,11790,20.9038961012411,21.1258843784224,20.3211768736401,20.691157335609,12746.6190374042,0.0,1.0
2019-05-21,22.38,22.7,22.26,22.51,8613,20.7004068471582,20.9963912167333,20.5894127085675,20.8206504972981,9311.84306778311,0.0,1.0
2019-05-22,22.37,22.44,22.01,22.39,21521,20.691157335609,20.7559039164535,20.358174919837,20.7096563587074,23267.17458049,0.0,1.0
2019-05-23,21.3,22.38,20.64,22.06,30583,19.7014595998422,20.7004068471582,19.0909918375936,20.4044224775831,33064.4486871022,0.0,1.0
2019-05-24,20.97,21.41,20.08,21.41,43877,19.3962257187179,19.8032042268837,18.5730191908372,19.8032042268837,47437.0995338581,0.0,1.0
2019-05-28,20.42,21.4,20.42,20.87,20079,18.8875025835107,19.7939547153345,18.8875025835107,19.3037306032257,21708.1733377473,0.0,1.0
2019-05-29,20.4,20.82,20.15,20.37,29689,18.8690035604123,19.2574830454796,18.6377657716817,18.8412550257646,32097.9111621285,0.0,1.0
2019-05-30,20.42,20.74,20.2,20.2,11315,18.8875025835107,19.1834869530858,18.6840133294279,18.6840133294279,12233.0784061263,0.0,1.0
2019-05-31,20.41,20.41,18.96,19.95,51097,18.8782530719615,18.8782530719615,17.5370738973244,18.4527755406973,55242.9171292829,0.0,1.0
2019-06-03,20.14,20.66,19.6,20.27,19143,18.6285162601325,19.1094908606921,18.1290426364746,18.7487599102724,20696.2280095869,0.0,1.0
2019-06-04,20.68,20.71,20.13,20.13,14416,19.1279898837905,19.1557384184382,18.6192667485833,18.6192667485833,15585.687874743,0.0,1.0
2019-06-05,20.73,20.73,20.31,20.48,8489,19.1742374415366,19.1742374415366,18.7857579564693,18.9429996528061,9177.78193456529,0.0,1.0
2019-06-06,20.5,20.71,20.18,20.69,14867,18.9614986759045,19.1557384184382,18.6655143063294,19.1372393953397,16073.2811899143,0.0,1.0
2019-06-07,20.65,20.72,20.39,20.65,9285,19.1002413491428,19.1649879299874,18.8597540488631,19.1002413491428,10038.36791877,0.0,1.0
2019-06-10,21.0,21.0,20.47,20.72,8006,19.4239742533656,19.4239742533656,18.9337501412568,19.1649879299874,8655.59219791844,0.0,1.0
2019-06-11,21.02,21.41,20.69,21.41,13124,19.5349683919563,19.897415474395,19.2282823991234,19.897415474395,14121.6752679052,0.1,1.0
2019-06-12,20.5,20.84,20.3,20.81,8542,19.0517056153712,19.3676851231384,18.8658353166847,19.3398045783354,9191.3555423992,0.0,1.0
2019-06-13,20.74,20.93,20.49,20.79,12107,19.2747499737951,19.4513267575473,19.0424121004369,19.3212175484667,13027.3637967486,0.0,1.0
2019-06-14,20.37,20.9,20.16,20.86,13630,18.930889921225,19.4234462127443,18.7357261076041,19.386272153007,14666.1409556194,0.0,1.0
2019-06-17,20.69,20.77,19.91,20.3,53931,19.2282823991234,19.3026305185981,18.5033882342459,18.8658353166847,58030.7885456722,0.0,1.0
2019-06-18,20.85,20.87,20.36,20.67,13407,19.3769786380727,19.3955656679413,18.9215964062906,19.2096953692548,14426.1886861327,0.0,1.0
2019-06-19,19.8,20.9,19.76,20.68,22149,18.4011595699683,19.4234462127443,18.363985510231,19.2189888841891,23832.748057668,0.0,1.0
2019-06-20,19.75,20.5,19.75,20.18,13531,18.3546919952967,19.0517056153712,18.3546919952967,18.7543131374727,14559.615060197,0.0,1.0
2019-06-21,20.81,20.81,19.5,19.65,40556,19.3398045783354,19.3398045783354,18.1223541219385,18.2617568459534,43639.032472201,0.0,1.0
2019-06-24,20.73,20.75,20.18,20.56,41726,19.2654564588608,19.2840434887294,18.7543131374727,19.1074667049772,44897.9748726466,0.0,1.0
2019-06-25,20.75,20.75,20.08,20.6,48239,19.2840434887294,19.2840434887294,18.6613779881295,19.1446407647145,51906.0875684611,0.0,1.0
2019-06-26,20.03,20.82,19.52,20.8,31913,18.6149104134578,19.3490980932697,18.1409411518071,19.3305110634011,34338.9989960882,0.0,1.0
2019-06-27,20.09,20.37,19.67,19.94,15795,18.6706715030638,18.930889921225,18.2803438758221,18.5312687790489,16995.7224060168,0.0,1.0
2019-06-28,20.21,20.75,20.03,20.14,38635,18.7821936822757,19.2840434887294,18.6149104134578,18.7171390777354,41571.9996933497,0.0,1.0
2019-07-01,19.95,20.5,19.95,20.48,10241,18.5405622939832,19.0517056153712,18.5405622939832,19.0331185855026,11019.5120709096,0.0,1.0
2019-07-02,20.1,20.46,19.95,20.02,6337,18.6799650179981,19.0145315556339,18.5405622939832,18.6056168985235,6818.73332617464,0.0,1.0
2019-07-03,20.15,20.15,20.05,20.05,1254,18.7264325926698,18.7264325926698,18.6334974433265,18.6334974433265,1349.32800868281,0.0,1.0
2019-07-05,20.26,20.4,20.14,20.14,1435,18.8286612569474,18.9587704660279,18.7171390777354,18.7171390777354,1544.0874740509,0.0,1.0
2019-07-08,19.68,20.59,19.68,20.59,10074,18.2896373907564,19.1353472497802,18.2896373907564,19.1353472497802,10839.816873581,0.0,1.0
2019-07-09,19.8,20.4,19.63,20.4,3728,18.4011595699683,18.9587704660279,18.2431698160847,18.9587704660279,4011.39937509531,0.0,1.0
2019-07-10,19.83,20.07,19.5,19.97,12948,18.4290401147713,18.6520844731951,18.1223541219385,18.5591493238519,13932.2958982656,0.0,1.0
2019-07-11,19.68,19.96,19.55,19.9,6432,18.2896373907564,18.5498558089175,18.1688216966101,18.4940947193116,6920.95514501422,0.0,1.0
2019-07-12,19.55,19.97,19.55,19.97,8095,18.1688216966101,18.5591493238519,18.1688216966101,18.5591493238519,8710.3749842802,0.0,1.0
2019-07-15,19.32,19.66,19.2,19.66,54267,17.9550708531206,18.2710503608877,17.8435486739087,18.2710503608877,58392.3309786205,0.0,1.0
2019-07-16,19.53,19.72,19.3,19.34,26847,18.1502346667415,18.3268114504937,17.9364838232519,17.9736578829892,28887.8860040729,0.0,1.0
2019-07-17,19.12,19.8,18.78,19.4,16885,17.769200554434,18.4011595699683,17.4532210466669,18.0294189725952,18168.5832748081,0.0,1.0
2019-07-18,18.62,19.81,18.62,18.96,117768,17.3045248077177,18.4104530849026,17.3045248077177,17.6205043154848,126720.622748451,0.0,1.0
2019-07-19,19.6,19.76,18.69,18.69,18642,18.2152892712818,18.363985510231,17.369579412258,17.369579412258,20059.1489137679,0.0,1.0
2019-07-22,19.98,20.15,19.65,19.65,13685,18.5684428387862,18.7264325926698,18.2617568459534,18.2617568459534,14725.3220086318,0.0,1.0
2019-07-23,21.09,21.09,20.27,20.27,15100,19.6000229964965,19.6000229964965,18.8379547718817,18.8379547718817,16247.8890997691,0.0,1.0
2019-07-24,20.98,21.12,20.62,21.12,11146,19.4977943322189,19.6279035412995,19.1632277945832,19.6279035412995,11993.3093977501,0.0,1.0
2019-07-25,20.87,21.16,20.81,20.99,10349,19.3955656679413,19.6650776010368,19.3398045783354,19.5070878471533,11135.7221386431,0.0,1.0
2019-07-26,20.97,21.47,20.14,20.14,27717,19.4885008172846,19.953176564001,18.7171390777354,18.7171390777354,29824.0226608146,0.0,1.0
2019-07-29,21.12,21.5,20.53,20.53,9611,19.6279035412995,19.981057108804,19.0795861601742,19.0795861601742,10341.6200091312,0.0,1.0
2019-07-30,22.18,22.51,20.81,21.19,15452,20.6130161243382,20.919702117171,19.3398045783354,19.6929581458398,16626.6478390485,0.0,1.0
2019-07-31,21.65,23.25,21.34,22.27,56038,20.1204598328189,21.6074222223113,19.8323608698547,20.6966577587472,60297.9608856199,0.0,1.0
2019-08-01,21.43,21.9,21.16,21.65,26629,19.9160025042637,20.3527977061771,19.6650776010368,20.1204598328189,28653.3138303146,0.0,1.0
2019-08-02,21.51,21.63,21.05,21.39,22044,19.9903506237383,20.1018728029502,19.5628489367592,19.8788284445264,23719.7660473715,0.0,1.0
2019-08-05,20.23,21.63,20.23,21.14,18519,18.8007807121444,20.1018728029502,18.8007807121444,19.6464905711682,19926.7985588493,0.0,1.0
2019-08-06,20.19,20.73,19.64,20.52,18143,18.7636066524071,19.2654564588608,18.2524633310191,19.0702926452399,19522.2153600735,0.0,1.0
2019-08-07,20.0,20.25,19.43,19.82,23340,18.5870298686549,18.819367742013,18.0572995173982,18.419746599837,25114.2868601729,0.0,1.0
2019-08-08,19.92,20.69,19.92,20.15,15617,18.5126817491802,19.2282823991234,18.5126817491802,18.7264325926698,16804.1909980857,0.0,1.0
2019-08-09,19.9,20.46,19.88,20.0,17567,18.4940947193116,19.0145315556339,18.4755076894429,18.5870298686549,18902.4283321618,0.0,1.0
2019-08-12,20.11,20.22,19.18,19.18,9601,18.6892585329325,18.7914871972101,17.82496164404,17.82496164404,10330.8598176744,0.0,1.0
2019-08-13,19.93,20.25,19.63,19.83,16512,18.5219752641146,18.819367742013,18.2431698160847,18.4290401147713,17767.2281334693,0.0,1.0
2019-08-14,19.25,19.78,19.1,19.61,10873,17.8900162485803,18.3825725400997,17.7506135245654,18.2245827862161,11699.5561709794,0.0,1.0
2019-08-15,19.36,19.84,19.22,19.37,19831,17.9922449128579,18.4383336297056,17.8621357037773,18.0015384277922,21338.5356779815,0.0,1.0
2019-08-16,19.48,19.79,19.22,19.5,21435,18.1037670920698,18.391866055034,17.8621357037773,18.1223541219385,23064.4703876524,0.0,1.0
2019-08-19,19.37,19.95,19.01,19.78,16740,18.0015384277922,18.5405622939832,17.6669718901564,18.3825725400997,18012.5604986845,0.0,1.0
2019-08-20,18.8,19.11,18.6,19.11,27317,17.5740367408132,17.8638213891989,17.3870789031449,17.8638213891989,29222.6315202432,0.11,1.0
2019-08-21,18.76,18.93,18.75,18.79,32726,17.5366451732795,17.6955593352975,17.5272972813961,17.5646888489298,35008.9628850709,0.0,1.0
2019-08-22,18.75,18.9,18.75,18.79,16695,17.5272972813961,17.6675156596473,17.5272972813961,17.5646888489298,17859.6417333698,0.0,1.0
2019-08-23,18.11,18.81,17.9,18.6,17176,16.9290322008578,17.5833846326966,16.7327264713062,17.3870789031449,18374.1962511146,0.0,1.0
2019-08-26,18.02,18.5,17.93,18.39,18550,16.8449011739071,17.2935999843108,16.7607701469564,17.1907731735933,19844.0463704108,0.0,1.0
2019-08-27,17.85,18.13,17.79,18.08,22391,16.6859870118891,16.9477279846246,16.6298996605886,16.9009885252076,23952.9941929848,0.0,1.0
2019-08-28,18.03,18.19,17.7,17.98,27854,16.8542490657905,17.0038153359251,16.5457686336379,16.8075096063734,29797.0925930686,0.0,1.0
2019-08-29,18.64,18.81,18.0,18.22,20686,17.4244704706786,17.5833846326966,16.8262053901403,17.0318590115753,22129.0535427665,0.0,1.0
2019-08-30,18.41,19.15,18.4,18.75,15753,17.2094689573601,17.9012129567326,17.2001210654767,17.5272972813961,16851.927896123,0.0,1.0
2019-09-03,18.28,18.7,18.25,18.7,15716,17.0879463628758,17.4805578219791,17.0599026872255,17.4805578219791,16812.3467793734,0.0,1.0
2019-09-04,18.25,18.51,18.11,18.51,12290,17.0599026872255,17.3029478761942,16.9290322008578,17.3029478761942,13147.3493203423,0.0,1.0
2019-09-05,18.55,18.94,18.27,18.35,24822,17.3403394437279,17.7049072271809,17.0785984709924,17.1533816060597,26553.5805394252,0.0,1.0
2019-09-06,17.92,18.98,17.75,18.7,26515,16.751422255073,17.7422987947146,16.592508093055,17.4805578219791,28364.6840706977,0.0,1.0
2019-09-09,18.33,18.89,17.95,18.89,71225,17.1346858222928,17.6581677677639,16.7794659307232,17.6581677677639,76193.6497429927,0.0,1.0
2019-09-10,18.55,18.86,18.35,18.35,28675,17.3403394437279,17.6301240921136,17.1533816060597,17.1533816060597,30675.365480945,0.0,1.0
2019-09-11,18.86,19.1,18.55,18.58,18562,17.6301240921136,17.8544734973155,17.3403394437279,17.3683831193781,19856.8834893567,0.0,1.0
2019-09-12,19.0,19.11,18.63,18.82,53550,17.7609945784814,17.8638213891989,17.4151225787952,17.59273252458,57285.6432957142,0.0,1.0
2019-09-13,19.33,19.45,18.9,19.11,40863,18.069475010634,18.1816497132349,17.6675156596473,17.8638213891989,43713.5992902478,0.0,1.0
2019-09-16,19.78,20.06,19.14,19.21,77031,18.4901301453875,18.751871118123,17.8918650648491,17.957300308033,82404.6757929442,0.0,1.0
2019-09-17,19.68,19.77,19.4,19.63,42558,18.3966512265534,18.4807822535041,18.1349102538178,18.3499117671363,45526.8423413446,0.0,1.0
2019-09-18,19.68,19.97,19.45,19.61,69204,18.3966512265534,18.6677400911723,18.1816497132349,18.3312159833695,74031.6649605341,0.0,1.0
2019-09-19,20.02,20.62,19.55,19.74,41393,18.7144795505893,19.275353063594,18.275128632069,18.4527385778538,44280.5720436883,0.0,1.0
2019-09-20,19.8,19.98,19.4,19.98,103221,18.5088259291543,18.6770879830557,18.1349102538178,18.6770879830557,110421.687892193,0.0,1.0
2019-09-23,19.44,19.74,19.38,19.56,30631,18.1723018213515,18.4527385778538,18.116214470051,18.2844765239524,32767.8158691134,0.0,1.0
2019-09-24,19.03,19.43,18.7,19.36,46016,17.7890382541316,18.1629539294681,17.4805578219791,18.0975186862842,49226.0721175647,0.0,1.0
2019-09-25,19.39,19.58,19.03,19.17,13338,18.1255623619344,18.3031723077192,17.7890382541316,17.9199087404994,14268.4577082771,0.0,1.0
2019-09-26,19.36,19.5,18.99,19.21,25289,18.0975186862842,18.228389172652,17.751646686598,17.957300308033,27053.1584184,0.0,1.0
2019-09-27,19.96,20.09,19.4,19.57,39913,18.6583921992889,18.7799147937732,18.1349102538178,18.2938244158358,42697.3273737038,0.0,1.0
2019-09-30,19.86,19.99,19.74,19.86,26215,18.5649132804548,18.6864358749391,18.4527385778538,18.5649132804548,28043.7560970522,0.0,1.0
2019-10-01,19.33,20.22,19.13,20.01,21217,18.069475010634,18.9014373882576,17.8825171729657,18.7051316587059,22697.0960561189,0.0,1.0
2019-10-02,19.76,19.83,19.11,19.17,43363,18.4714343616206,18.5368696048045,17.8638213891989,17.9199087404994,46387.9990706268,0.0,1.0
2019-10-03,19.92,20.04,19.03,19.72,36001,18.6210006317552,18.7331753343562,17.7890382541316,18.434042794087,38512.4265973672,0.0,1.0
2019-10-04,19.95,20.17,19.75,19.85,8747,18.6490443074055,18.8546979288405,18.4620864697372,18.5555653885714,9357.18995158939,0.0,1.0
2019-10-07,19.6,19.98,19.4,19.98,25136,18.3218680914861,18.6770879830557,18.1349102538178,18.6770879830557,26889.4851518407,0.0,1.0
2019-10-08,19.58,19.77,19.28,19.34,33241,18.3031723077192,18.4807822535041,18.0227355512169,18.0788229025174,35559.889239829,0.0,1.0
2019-10-09,19.93,20.22,19.33,19.85,23920,18.6303485236386,18.9014373882576,18.069475010634,18.5555653885714,25588.6570986646,0.0,1.0
2019-10-10,19.45,20.04,19.31,19.84,31209,18.1816497132349,18.7331753343562,18.0507792268671,18.5462174966879,33386.137098337,0.0,1.0
2019-10-11,19.72,20.08,19.37,19.8,27738,18.434042794087,18.7705669018898,18.1068665781676,18.5088259291543,29673.0004432591,0.0,1.0
2019-10-14,20.06,20.12,19.66,19.68,17695,18.751871118123,18.8079584694235,18.3779554427865,18.3966512265534,18929.4016455213,0.0,1.0
2019-10-15,20.25,20.4,19.86,20.01,21365,18.9294810639078,19.069699442159,18.5649132804548,18.7051316587059,22855.4205231174,0.0,1.0
2019-10-16,20.03,20.49,19.96,20.25,21585,18.7238274424728,19.1538304691097,18.6583921992889,18.9294810639078,23090.7677037907,0.0,1.0
2019-10-17,20.29,20.45,20.01,20.23,25385,18.9668726314414,19.116438901576,18.7051316587059,18.910785280141,27155.8553699666,0.0,1.0
2019-10-18,20.36,20.54,20.02,20.16,11087,19.0323078746253,19.2005699285267,18.7144795505893,18.8453500369571,11860.428146024,0.0,1.0
2019-10-21,20.59,20.9,20.25,20.36,15107,19.2473093879438,19.5370940363295,18.9294810639078,19.0323078746253,16160.8629928731,0.0,1.0
2019-10-22,20.6,20.77,20.28,20.73,8997,19.2566572798272,19.4155714418452,18.957524739558,19.3781798743115,9624.62992962728,0.0,1.0
2019-10-23,20.66,20.91,20.49,20.69,15976,19.3127446311277,19.5464419282129,19.1538304691097,19.3407883067779,17090.4843565328,0.0,1.0
2019-10-24,20.18,20.68,20.08,20.63,13648,18.8640458207239,19.3314404148945,18.7705669018898,19.2847009554774,14600.0832810441,0.0,1.0
2019-10-25,20.1,20.5,20.1,20.21,15667,18.7892626856566,19.1631783609931,18.7892626856566,18.8920894963742,16759.928543678,0.0,1.0
2019-10-28,20.65,20.76,20.14,20.24,25267,19.3033967392442,19.4062235499618,18.8266542531903,18.9201331720244,27029.6237003327,0.0,1.0
2019-10-29,20.52,20.73,20.42,20.62,21411,19.1818741447599,19.3781798743115,19.0883952259258,19.275353063594,22904.6294790763,0.0,1.0
2019-10-30,22.28,22.94,20.94,21.09,33845,20.8271031162403,21.4440639805454,19.5744856038632,19.7147039821143,36206.0242267684,0.0,1.0
2019-10-31,22.66,23.38,22.2,22.2,48632,21.1823230078099,21.8553712234155,20.752319981173,20.752319981173,52024.5640477531,0.0,1.0
2019-11-01,22.57,23.13,22.39,22.94,26880,21.0981919808592,21.6216739263302,20.9299299269578,21.4440639805454,28755.1464386331,0.0,1.0
2019-11-04,23.3,23.47,22.31,22.78,35042,21.7805880883482,21.9395022503662,20.8551467918905,21.2944977104108,37486.5268416139,0.0,1.0
2019-11-05,23.04,23.64,22.44,23.17,30611,21.5375428993795,22.0984164123842,20.9766693863749,21.6590654938639,32746.4206708705,0.0,1.0
2019-11-06,22.55,23.31,22.47,22.95,29685,21.0794961970924,21.7899359802316,21.0047130620251,21.4534118724288,31755.8229922181,0.0,1.0
2019-11-07,23.29,23.42,22.72,22.73,27297,21.7712401964648,21.8927627909492,21.2384103591104,21.2477582509938,29201.2363220003,0.0,1.0
2019-11-08,22.84,23.34,22.73,23.13,19683,21.4534118724288,21.9230574913524,21.3500898362657,21.7258063314045,20955.1619422251,0.11,1.0
2019-11-11,22.51,23.11,22.1,22.8,27405,21.1434457639393,21.7070205066476,20.758336356422,21.415840222915,29176.2542816988,0.0,1.0
2019-11-12,22.86,22.99,22.43,22.43,29441,21.4721976971858,21.5943055581059,21.0683024649115,21.0683024649115,31343.8460977009,0.0,1.0
2019-11-13,22.8,23.01,22.61,22.74,11802,21.415840222915,21.6130913828629,21.237374887724,21.3594827486441,12564.7930316588,0.0,1.0
2019-11-14,22.8,23.11,22.74,22.95,9746,21.415840222915,21.7070205066476,21.3594827486441,21.556733908592,10375.9085652047,0.0,1.0
2019-11-15,22.85,23.01,22.72,22.98,11705,21.4628047848073,21.6130913828629,21.3406969238872,21.5849126457274,12461.5236769672,0.0,1.0
2019-11-18,22.35,22.93,22.07,22.93,9994,20.9931591658837,21.5379480838351,20.7301576192865,21.5379480838351,10639.9374308082,0.0,1.0
2019-11-19,22.63,22.85,21.92,22.2,14074,21.2561607124809,21.4628047848073,20.5892639336095,20.8522654802067,14983.6381229932,0.0,1.0
2019-11-20,21.87,22.59,21.87,22.51,23046,20.5422993717171,21.2185890629671,20.5422993717171,21.1434457639393,24535.5211157099,0.0,1.0
2019-11-21,21.28,22.14,21.28,22.07,14600,19.9881175413873,20.7959080059358,19.9881175413873,20.7301576192865,15543.6348298778,0.0,1.0
2019-11-22,21.66,21.76,21.22,21.37,11548,20.3450482117692,20.4389773355539,19.9317600671165,20.0726537527935,12294.3763709198,0.0,1.0
2019-11-25,21.96,22.39,21.69,21.7,33943,20.6268355831234,21.0307308153976,20.3732269489046,20.3826198612831,36136.8217144207,0.0,1.0
2019-11-26,21.21,22.0,21.2,22.0,23232,19.922367154738,20.6644072326372,19.9129742423595,20.6644072326372,24733.5427649125,0.0,1.0
2019-11-27,21.56,21.72,21.2,21.42,19024,20.2511190879845,20.40140568604,19.9129742423595,20.1196183146859,20253.5691098354,0.0,1.0
2019-11-29,21.24,21.41,21.17,21.19,7086,19.9505458918734,20.1102254023074,19.8847955052241,19.903581329981,7543.98605510373,0.0,1.0
2019-12-02,21.5,21.6,21.2,21.25,18478,20.1947616137137,20.2886907374984,19.9129742423595,19.9599388042519,19672.2797524988,0.0,1.0
2019-12-03,21.48,21.58,21.19,21.4,7923,20.1759757889567,20.2699049127414,19.903581329981,20.1008324899289,8435.08347651523,0.0,1.0
2019-12-04,21.31,21.7,21.24,21.32,11150,20.0162962785227,20.3826198612831,19.9505458918734,20.0256891909012,11870.6526269273,0.0,1.0
2019-12-05,21.67,21.81,20.37,21.54,77635,20.3544411241477,20.4859418974463,19.1333625149464,20.2323332632275,82652.7458916141,0.0,1.0
2019-12-06,21.71,22.28,21.62,21.99,27988,20.3920127736616,20.9274087792344,20.3074765622553,20.6550143202588,29796.9350423713,0.0,1.0
2019-12-09,21.78,21.88,21.37,21.68,17324,20.4577631603109,20.5516922840956,20.0726537527935,20.3638340365261,18443.6938214249,0.0,1.0
2019-12-10,22.04,22.4,21.87,22.06,21360,20.7019788821511,21.0401237277761,20.5422993717171,20.7207647069081,22740.5506826158,0.0,1.0
2019-12-11,21.81,22.09,21.55,22.09,14845,20.4859418974463,20.7489434440435,20.241726175606,20.7489434440435,15804.4697979135,0.0,1.0
2019-12-12,22.15,22.32,21.61,21.79,30413,20.8053009183143,20.9649804287483,20.2980836498768,20.4671560726893,32378.6689096627,0.0,1.0
2019-12-13,22.41,22.57,22.03,22.15,27305,21.0495166401546,21.1998032382101,20.6925859697727,20.8053009183143,29069.7910294393,0.0,1.0
2019-12-16,23.41,23.49,22.62,22.62,51960,21.9888078780017,22.0639511770295,21.2467678001025,21.2467678001025,55318.3058740037,0.0,1.0
2019-12-17,23.51,23.57,23.14,23.36,52232,22.0827370017864,22.1390944760573,21.735199243783,21.9418433161094,55607.8859201494,0.0,1.0
2019-12-18,23.62,23.74,23.14,23.63,15418,22.1860590379496,22.2987739864913,21.735199243783,22.1954519503281,16414.5042333601,0.0,1.0
2019-12-19,23.5,23.6,23.35,23.6,27492,22.073344089408,22.1672732131927,21.9324504037309,22.1672732131927,29268.8773111645,0.0,1.0
2019-12-20,23.09,23.77,23.09,23.77,50959,21.6882346818906,22.3269527236267,21.6882346818906,22.3269527236267,54252.6087188868,0.0,1.0
2019-12-23,22.5,23.27,22.46,23.27,62644,21.1340528515608,21.8573071047031,21.0964812020469,21.8573071047031,66692.839745402,0.0,1.0
2019-12-24,22.68,22.68,22.4,22.63,1867,21.3031252743733,21.3031252743733,21.0401237277761,21.2561607124809,1987.6689196837,0.0,1.0
2019-12-26,22.22,22.72,22.12,22.72,8397,20.8710513049636,21.3406969238872,20.7771221811789,21.3406969238872,8939.71929222496,0.0,1.0
2019-12-27,22.01,22.29,21.92,22.12,13181,20.6738001450157,20.9368016916129,20.5892639336095,20.7771221811789,14032.9212803164,0.0,1.0
2019-12-30,22.02,22.09,21.83,22.0,24072,20.6831930573942,20.7489434440435,20.5047277222032,20.6644072326372,25627.8340838917,0.0,1.0
2019-12-31,21.88,22.1,20.6,21.7,87729,20.5516922840956,20.758336356422,19.3493994996512,20.3826198612831,93399.1465746817,0.0,1.0
2020-01-02,21.67,21.9,21.32,21.9,29290,20.3544411241477,20.5704781088525,20.0256891909012,20.5704781088525,31183.0865867892,0.0,1.0
2020-01-03,21.69,21.85,21.4,21.5,15380,20.3732269489046,20.5235135469602,20.1008324899289,20.1947616137137,16374.0481975015,0.0,1.0
2020-01-06,21.38,21.59,21.23,21.47,11828,20.082046665172,20.2792978251199,19.9411529794949,20.1665828765782,12592.4734772463,0.0,1.0
2020-01-07,21.01,21.42,20.95,21.34,28257,19.7345089071686,20.1196183146859,19.6781514328977,20.0444750156581,30083.3211909492,0.0,1.0
2020-01-08,20.84,21.11,20.8,21.0,32055,19.5748293967345,19.8284380309533,19.5372577472207,19.7251159947901,34126.7955117627,0.0,1.0
2020-01-09,21.05,21.22,20.55,20.87,37166,19.7720805566824,19.9317600671165,19.3024349377589,19.60300813387,39568.1323347426,0.0,1.0
2020-01-10,21.3,21.43,20.85,21.05,46274,20.0069033661442,20.1290112270644,19.584222309113,19.7720805566824,49264.8053505321,0.0,1.0
2020-01-13,21.13,21.64,21.07,21.2,37542,19.8472238557102,20.3262623870123,19.7908663814394,19.9129742423595,39968.434163238,0.0,1.0
2020-01-14,20.8,21.21,20.78,21.15,30324,19.5372577472207,19.922367154738,19.5184719224637,19.8660096804672,32283.9166151517,0.0,1.0
2020-01-15,20.76,20.93,20.63,20.83,23866,19.4996860977068,19.6593656081408,19.3775782367866,19.5654364843561,25408.5197842373,0.0,1.0
2020-01-16,21.37,21.58,20.64,20.75,60192,20.0726537527935,20.2699049127414,19.3869711491651,19.4902931853283,64082.3608000007,0.0,1.0
2020-01-17,20.98,21.52,20.91,21.52,26796,19.7063301700331,20.2135474384706,19.6405797833838,20.2135474384706,28527.8930754389,0.0,1.0
2020-01-21,20.87,21.1,20.78,20.95,22337,19.60300813387,19.8190451185748,19.5184719224637,19.6781514328977,23780.6966571905,0.0,1.0
2020-01-22,20.47,21.0,20.41,20.86,13387,19.2272916387311,19.7251159947901,19.1709341644603,19.5936152214915,14252.2355799709,0.0,1.0
2020-01-23,20.35,20.68,20.06,20.24,36330,19.1145766901894,19.424542798679,18.8421822312138,19.0112546540263,38678.0995458537,0.0,1.0
2020-01-24,20.24,20.51,20.24,20.31,10331,19.0112546540263,19.264863288245,19.0112546540263,19.0770050406756,10998.7185909224,0.0,1.0
2020-01-27,19.95,20.13,19.78,20.01,19770,18.7388601950506,18.9079326178631,18.5791806846166,18.7952176693214,21047.7849716907,0.0,1.0
2020-01-28,20.02,20.16,19.66,20.16,18180,18.8046105816999,18.9361113549985,18.4664657360749,18.9361113549985,19355.0192607657,0.0,1.0
2020-01-29,19.32,20.0,18.81,19.9,76415,18.1471067152069,18.7858247569429,17.6680681839048,18.6918956331582,81353.894214049,0.0,1.0
2020-01-30,18.46,19.0,18.16,18.98,53050,17.3393162506583,17.8465335190958,17.0575288793042,17.8277476943389,56478.7553236316,0.0,1.0
2020-01-31,18.28,18.65,17.83,18.36,72958,17.1702438278459,17.5177815858493,16.7475627708146,17.2453871268736,77673.4595834401,0.0,1.0
2020-02-03,17.86,18.73,17.77,18.43,30494,16.77574150795,17.5929248848771,16.6912052965438,17.3111375135229,32464.9041439929,0.0,1.0
2020-02-04,18.46,18.52,18.12,18.16,17225,17.3393162506583,17.3956737249292,17.0199572297903,17.0575288793042,18338.2952016881,0.0,1.0
2020-02-05,18.45,18.6275,18.41,18.59,26373,17.3299233382799,17.4966475329977,17.292351688766,17.4614241115785,28077.5535183814,0.0,1.0
2020-02-06,18.27,18.5,17.94,18.5,36477,17.1608509154674,17.3768879001722,16.8508848069778,17.3768879001722,38834.6005266749,0.0,1.0
2020-02-07,18.0,18.36,17.97,18.27,28284,16.9072422812486,17.2453871268736,16.8790635441132,17.1608509154674,30112.0662690593,0.0,1.0
2020-02-10,17.42,18.01,17.4,18.01,21714,16.4657753994605,17.0234566558142,16.4468709500926,17.0234566558142,22972.3697076782,0.11,1.0
2020-02-11,18.1,18.35,17.57,17.57,41569,17.1085266779699,17.3448322950689,16.6075587697199,16.6075587697199,43978.0066490962,0.0,1.0
2020-02-12,18.28,18.45,18.2,18.21,14127,17.2786667222812,17.4393545419085,17.2030489248095,17.2125011494934,14945.6878907788,0.0,1.0
2020-02-13,18.17,18.2,18.01,18.14,26986,17.1746922507576,17.2030489248095,17.0234566558142,17.1463355767057,28549.8926467443,0.0,1.0
2020-02-14,18.88,19.02,18.21,18.38,25446,17.8458002033188,17.9781313488943,17.2125011494934,17.3731889691208,26920.6465681856,0.0,1.0
2020-02-18,18.38,19.05,17.95,18.88,26086,17.3731889691208,18.0064880229462,16.9667433077104,17.8458002033188,27597.7358475865,0.0,1.0
2020-02-19,18.45,18.71,18.32,18.37,16714,17.4393545419085,17.6851123836915,17.316475621017,17.3637367444368,17682.6097123577,0.0,1.0
2020-02-20,18.57,18.75,18.25,18.36,10209,17.552781238116,17.7229212824273,17.2503100482293,17.3542845197528,10800.6319584456,0.0,1.0
2020-02-21,18.14,18.65,18.0,18.65,16182,17.1463355767057,17.6283990355877,17.0140044311302,17.6283990355877,17119.7792488556,0.0,1.0
2020-02-24,17.73,17.83,17.5,17.77,13674,16.7587943646633,16.8533166115029,16.5413931969322,16.7966032633991,14466.4356352027,0.0,1.0
2020-02-25,16.55,18.06,16.5,17.73,31135,15.6434318519559,17.070717779234,15.5961707285361,16.7587943646633,32939.3354908612,0.0,1.0
2020-02-26,17.38,17.56,16.71,16.73,28308,16.4279665007246,16.5981065450359,15.7946674468992,15.8135718962672,29948.5051895071,0.0,1.0
2020-02-27,16.85,17.25,16.64,16.96,59255,15.9269985924747,16.3050875798331,15.7285018741115,16.0309730639983,62688.9457045443,0.0,1.0
2020-02-28,16.58,17.15,16.5,16.6,49536,15.6717885260077,16.2105653329935,15.5961707285361,15.6906929753757,52406.7102256403,0.0,1.0
2020-03-02,16.4,17.0,16.21,16.9,32631,15.5016484816964,16.0687819627341,15.3220562127012,15.9742597158945,34522.0316814613,0.0,1.0
2020-03-03,15.66,16.5,15.5,16.5,53970,14.8021838550833,15.5961707285361,14.6509482601399,15.5961707285361,57097.6693894905,0.0,1.0
2020-03-04,16.05,16.2,15.81,16.01,26657,15.1708206177578,15.3126039880172,14.9439672253427,15.133011719022,28201.8264390522,0.0,1.0
2020-03-05,15.83,15.93,15.53,15.93,29490,14.9628716747107,15.0573939215503,14.6793049341918,15.0573939215503,31199.0044524007,0.0,1.0
2020-03-06,15.69,15.84,14.98,15.44,38503,14.8305405291352,14.9723238993946,14.1594325765739,14.5942349120362,40734.3258199657,0.0,1.0
2020-03-09,14.75,14.95,14.05,14.5,48765,13.9420314088428,14.1310759025221,13.2803756809655,13.7057257917438,51591.0292343619,0.0,1.0
2020-03-10,13.77,15.27,12.76,15.27,58223,13.0157133898146,14.4335470924088,12.0610386967345,14.4335470924088,61597.1392415103,0.0,1.0
2020-03-11,13.03,13.78,12.54,13.61,78763,12.3162487632015,13.0251656144986,11.8530897536874,12.8644777948713,83327.4733022871,0.0,1.0
2020-03-12,12.17,12.64,11.26,11.78,82795,11.5033574403808,11.947612000527,10.6432049941404,11.1347206777063,87593.1357625139,0.0,1.0
2020-03-13,12.04,12.73,11.82,12.73,50267,11.3804785194893,12.0326820226827,11.1725295764422,12.0326820226827,53180.0731369562,0.0,1.0
2020-03-16,11.54,12.15,11.07,11.5,52715,10.9078672852913,11.4844529910129,10.4636127251451,10.8700583865554,55769.9396306649,0.0,1.0
2020-03-17,12.82,12.82,11.38,11.52,70100,12.1177520448383,12.1177520448383,10.7566316903479,10.8889628359234,74162.4351343948,0.0,1.0
2020-03-18,12.24,12.74,11.4,12.06,58698,11.5695230131686,12.0421342473666,10.7755361397158,11.3993829688573,62099.6664410654,0.0,1.0
2020-03-19,13.25,13.28,11.63,12.47,52146,12.5241977062486,12.5525543803005,10.9929373074469,11.7869241808997,55167.9649431977,0.0,1.0
2020-03-20,13.53,14.24,12.65,13.21,92242,12.7888599973996,13.4599679499608,11.957064225211,12.4863888075128,97587.6082976721,0.0,1.0
2020-03-23,13.31,13.81,12.26,13.76,81939,12.5809110543524,13.0535222885505,11.5884274625365,13.0062611651307,86687.5288513149,0.0,1.0
2020-03-24,15.36,15.57,13.57,13.71,67922,14.5186171145645,14.7171138329277,12.8266688961354,12.9590000417109,71858.2156804329,0.0,1.0
2020-03-25,14.36,15.77,14.25,15.07,73385,13.5733946461683,14.9061583266069,13.4694201746448,14.2445025987296,77637.8074513206,0.0,1.0
2020-03-26,14.48,15.14,14.07,14.62,62487,13.6868213423759,14.3106681715173,13.2992801303335,13.8191524879513,66108.2465655195,0.0,1.0
2020-03-27,12.22,14.4,12.18,13.87,49545,11.5506185638006,13.6112035449042,11.5128096650648,13.1102356366542,52416.2317936319,0.0,1.0
2020-03-30,13.18,13.31,11.59,12.17,46840,12.4580321334609,12.5809110543524,10.9551284087111,11.5033574403808,49554.4716361634,0.0,1.0
2020-03-31,12.9,13.25,12.7,13.25,50991,12.19336984231,12.5241977062486,12.0043253486308,12.5241977062486,53946.0303842785,0.0,1.0
2020-04-01,11.79,12.8,11.54,12.5,47779,11.1441729023903,12.0988475954704,10.9078672852913,11.8152808549516,50547.8885632845,0.0,1.0
2020-04-02,12.42,12.95,11.66,11.75,40077,11.7396630574799,12.2406309657298,11.0212939814988,11.1063640036545,42399.5422664925,0.0,1.0
2020-04-03,12.0,12.63,11.72,12.24,54559,11.3426696207535,11.9381597758431,11.0780073296026,11.5695230131686,57720.8031169392,0.0,1.0
2020-04-06,12.55,12.91,12.19,12.42,28688,11.8625419783714,12.202822066994,11.5222618897488,11.7396630574799,30350.5269491513,0.0,1.0
2020-04-07,12.24,13.18,12.2,12.86,20269,11.5695230131686,12.4580321334609,11.5317141144327,12.1555609435742,21443.6290690305,0.0,1.0
2020-04-08,12.81,12.91,12.12,12.37,54243,12.1082998201544,12.202822066994,11.456096316961,11.6924019340601,57386.4902852347,0.0,1.0
2020-04-09,13.48,13.54,12.36,13.23,29380,12.7415988739798,12.7983122220835,11.6829497093761,12.5052932568807,31082.6297325037,0.0,1.0
2020-04-13,12.65,13.48,12.52,13.29,16058,11.957064225211,12.7415988739798,11.8341853043195,12.5620066049845,16988.5932009716,0.0,1.0
2020-04-14,13.27,13.31,12.72,12.91,27191,12.5431021556166,12.5809110543524,12.0232297979987,12.202822066994,28766.7728065524,0.0,1.0
2020-04-15,12.47,12.71,12.25,12.71,34790,11.7869241808997,12.0137775733147,11.5789752378525,12.0137775733147,36806.1500474406,0.0,1.0
2020-04-16,11.56,12.63,11.14,12.32,64110,10.9267717346592,11.9381597758431,10.5297782979328,11.6451408106403,67825.3026600006,0.0,1.0
2020-04-17,11.65,12.58,11.56,11.79,38377,11.0118417568149,11.8908986524232,10.9267717346592,11.1441729023903,40601.0238680835,0.0,1.0
2020-04-20,11.79,11.87,11.31,11.57,61137,11.1441729023903,11.219790699862,10.6904661175602,10.9362239593432,64680.011366783,0.0,1.0
2020-04-21,11.29,11.73,11.25,11.4,33585,10.6715616681922,11.0874595542865,10.6337527694564,10.7755361397158,35531.3178885685,0.0,1.0
2020-04-22,11.71,11.72,10.88,11.5,42813,11.0685551049186,11.0780073296026,10.2840204561498,10.8700583865554,45294.0989359322,0.0,1.0
2020-04-23,11.57,11.86,11.22,11.77,27934,10.9362239593432,11.210338475178,10.6053960954045,11.1252684530224,29552.831141857,0.0,1.0
2020-04-24,11.9,11.95,11.4,11.56,34679,11.2481473739139,11.2954084973337,10.7755361397158,10.9267717346592,36688.7173755445,0.0,1.0
2020-04-27,12.4,12.54,11.67,11.91,49073,11.7207586081119,11.8530897536874,11.0307462061828,11.2575995985978,51916.8784500737,0.0,1.0
2020-04-28,12.78,13.23,12.3,12.83,53063,12.0799431461025,12.5052932568807,11.6262363612723,12.1272042695223,56138.1069263391,0.0,1.0
2020-04-29,13.88,14.6,13.01,13.3,36398,13.1196878613382,13.8002480385834,12.2973443138336,12.5714588296685,38507.3368619358,0.0,1.0
2020-04-30,13.1,13.77,12.95,13.77,20594,12.3824143359892,13.0157133898146,12.2406309657298,13.0157133898146,21787.4634687265,0.0,1.0
2020-05-01,12.1,12.71,11.59,12.68,36326,11.4371918675931,12.0137775733147,10.9551284087111,11.9854208992629,38431.1643180032,0.0,1.0
2020-05-04,11.55,12.65,11.49,12.01,18804,10.9173195099752,11.957064225211,10.8606061618715,11.3521218454375,19893.7293904017,0.0,1.0
2020-05-05,11.22,12.08,11.1,11.86,18968,10.6053960954045,11.4182874182252,10.491969399197,11.210338475178,20067.2335182482,0.0,1.0
2020-05-06,10.79,11.83,10.73,11.33,42103,10.1989504339942,11.1819818011262,10.1422370858904,10.7093705669281,44542.9530165965,0.0,1.0
2020-05-07,10.93,11.24,10.75,10.98,65591,10.3312815795696,10.6243005447724,10.1611415352583,10.3785427029894,69392.1295706148,0.0,1.0
2020-05-08,11.36,11.4,11.14,11.17,37013,10.73772724098,10.7755361397158,10.5297782979328,10.5581349719847,39157.9773413601,0.0,1.0
2020-05-11,11.2,11.52,10.95,11.19,37440,10.5864916460366,10.8889628359234,10.3501860289376,10.5770394213526,39609.7228449606,0.0,1.0
2020-05-12,10.85,11.39,10.66,11.3,37564,10.255663782098,10.7660839150319,10.0760715131027,10.6810138928762,39740.9088928443,0.0,1.0
2020-05-13,10.79,10.98,10.64,10.78,34251,10.1989504339942,10.3785427029894,10.0571670637348,10.1894982093102,36235.913919945,0.0,1.0
2020-05-14,11.04,11.13,10.36,10.63,96287,10.4352560510932,10.5203260732489,9.79250477258385,10.0477148390508,101867.024133887,0.0,1.0
2020-05-15,11.32,11.54,10.91,11.1,52929,10.6999183422441,10.9078672852913,10.3123771302017,10.491969399197,55996.3413584649,0.0,1.0
2020-05-18,12.33,12.41,11.88,11.88,46072,11.6545930353242,11.7302108327959,11.229242924546,11.229242924546,48741.9645008821,0.0,1.0
2020-05-19,11.6,12.16,11.41,12.16,28371,10.964580633395,11.4939052156969,10.7849883643998,11.4939052156969,30015.1561654482,0.0,1.0
2020-05-20,11.78,12.0,11.48,11.84,30024,11.1347206777063,11.3426696207535,10.8511539371875,11.1914340258101,31763.9508199012,0.0,1.0
2020-05-21,11.77,11.86,11.57,11.81,77736,11.1252684530224,11.210338475178,10.9362239593432,11.1630773517582,82240.9565992482,0.0,1.0
2020-05-22,11.69,11.89,11.56,11.89,35316,11.0496506555507,11.2386951492299,10.9267717346592,11.2386951492299,37362.6327989484,0.0,1.0
2020-05-26,11.7,12.28,11.58,12.14,45183,11.0591028802347,11.6073319119044,10.9456761840271,11.475000766329,47801.4451737139,0.0,1.0
2020-05-27,11.72,12.04,11.42,12.04,54179,11.0780073296026,11.3804785194893,10.7944405890837,11.3804785194893,57318.7813572947,0.0,1.0
2020-05-28,11.61,12.31,11.57,11.73,48197,10.974032858079,11.6356885859563,10.9362239593432,11.0874595542865,50990.1124988933,0.0,1.0
2020-05-29,11.44,11.83,11.27,11.58,145229,10.8133450384517,11.1819818011262,10.6526572188243,10.9456761840271,153645.310872082,0.0,1.0
2020-06-01,11.78,12.01,11.3,11.44,237212,11.1347206777063,11.3521218454375,10.6810138928762,10.8133450384517,250958.909601999,0.0,1.0
2020-06-02,12.76,12.8,11.55,11.75,43716,12.0610386967345,12.0988475954704,10.9173195099752,11.1063640036545,46249.4295910872,0.0,1.0
2020-06-03,12.8,13.09,12.68,12.89,35268,12.0988475954704,12.3729621113053,11.9854208992629,12.183917617626,37311.8511029933,0.0,1.0
2020-06-04,13.39,13.4,12.53,12.54,21961,12.6565288518241,12.6659810765081,11.8436375290034,11.8530897536874,23233.6838514471,0.0,1.0
2020-06-05,15.58,15.72,13.92,13.96,55258,14.7265660576116,14.8588972031871,13.1574967600741,13.1953056588099,58460.3115642851,0.0,1.0
2020-06-08,14.01,15.86,13.71,15.86,126718,13.2425667822297,14.9912283487625,12.9590000417109,14.9912283487625,134061.561417407,0.0,1.0
2020-06-09,14.11,14.26,13.33,14.0,37765,13.3370890290693,13.4788723993287,12.5998155037203,13.2331145575457,39953.5572446565,0.0,1.0
2020-06-10,13.57,14.43,13.08,14.43,51075,12.8266688961354,13.6395602189561,12.3635098866213,13.6395602189561,54034.8983521999,0.0,1.0
2020-06-11,12.69,13.16,12.21,12.46,59810,11.9948731239468,12.439127684093,11.5411663391167,11.7774719562157,63276.109064025,0.0,1.0
2020-06-12,12.73,13.14,12.24,13.02,43949,12.0326820226827,12.4202232347251,11.5695230131686,12.3067965385175,46495.9324068688,0.0,1.0
2020-06-15,12.68,13.08,12.26,12.37,45548,11.9854208992629,12.3635098866213,11.5884274625365,11.6924019340601,48187.5976533723,0.0,1.0
2020-06-16,12.55,13.43,12.31,13.27,39800,11.8625419783714,12.69433775056,11.6356885859563,12.5431021556166,42106.4895627518,0.0,1.0
2020-06-17,12.15,12.62,12.15,12.62,40004,11.4844529910129,11.9287075511591,11.4844529910129,11.9287075511591,42322.311770561,0.0,1.0
2020-06-18,12.08,12.33,11.86,11.92,26488,11.5222618897488,11.7607192964075,11.3124193718891,11.3696491494872,27770.1585905349,0.11,1.0
2020-06-19,11.96,12.25,11.8,12.16,55997,11.4078023345526,11.6844129262767,11.255189594291,11.5985682598795,58707.5494787898,0.0,1.0
2020-06-22,11.98,12.03,11.8,11.93,30547,11.4268789270853,11.474570408417,11.255189594291,11.3791874457535,32025.6355506293,0.0,1.0
2020-06-23,12.05,12.27,11.78,12.12,66419,11.4936470009497,11.7034895188094,11.2361130017583,11.5604150748141,69634.0291235557,0.0,1.0
2020-06-24,12.28,12.5,11.8,11.82,35314,11.7130278150757,11.9228703329354,11.255189594291,11.2742661868237,37023.3834365053,0.0,1.0
2020-06-25,12.5,12.6,11.95,12.19,34483,11.9228703329354,12.0182532955989,11.3982640382862,11.6271831486786,36152.1586634482,0.0,1.0
2020-06-26,12.47,12.48,11.96,12.38,54668,11.8942554441363,11.9037937404027,11.4078023345526,11.8084107777392,57314.2188850563,0.0,1.0
2020-06-29,12.71,12.8,12.28,12.47,31147,12.1231745545287,12.2090192209258,11.7130278150757,11.8942554441363,32654.6787080713,0.0,1.0
2020-06-30,12.74,12.82,12.19,12.54,40066,12.1517894433277,12.2280958134585,11.6271831486786,11.9610235180008,42005.4052434452,0.0,1.0
2020-07-01,12.6,12.81,12.14,12.81,30026,12.0182532955989,12.2185575171922,11.5794916673468,12.2185575171922,31479.4164089173,0.0,1.0
2020-07-02,12.81,12.99,12.39,12.81,25047,12.2185575171922,12.3902468499865,11.8179490740056,12.2185575171922,26259.406607412,0.0,1.0
2020-07-06,12.84,13.15,12.53,13.04,18755,12.2471724059912,12.542859590248,11.9514852217344,12.4379383313182,19662.8406963713,0.0,1.0
2020-07-07,12.41,12.76,12.34,12.65,26248,11.8370256665383,12.1708660358604,11.7702575926738,12.0659447769306,27518.5413275581,0.0,1.0
2020-07-08,12.1,12.44,11.89,12.37,21915,11.5413384822815,11.8656405553373,11.3410342606881,11.7988724814729,22975.8013255652,0.0,1.0
2020-07-09,12.05,12.28,11.88,12.16,41657,11.4936470009497,11.7130278150757,11.3314959644218,11.5985682598795,43673.4180159286,0.0,1.0
2020-07-10,12.17,12.32,11.89,12.19,43255,11.6081065561459,11.7511810001411,11.3410342606881,11.6271831486786,45348.7696252487,0.0,1.0
2020-07-13,12.25,12.71,11.98,12.21,36351,11.6844129262767,12.1231745545287,11.4268789270853,11.6462597412113,38110.5796936173,0.0,1.0
2020-07-14,12.17,12.42,11.97,12.14,27675,11.6081065561459,11.8465639628046,11.4173406308189,11.5794916673468,29014.6156370075,0.0,1.0
2020-07-15,12.79,12.94,12.43,12.53,34960,12.1994809246595,12.3425553686547,11.8561022590709,11.9514852217344,36652.2479736145,0.0,1.0
2020-07-16,12.43,12.91,12.26,12.91,12200,11.8561022590709,12.3139404798557,11.693951222543,12.3139404798557,12790.5442013186,0.0,1.0
2020-07-17,12.06,12.7,12.06,12.37,20430,11.5031852972161,12.1136362582624,11.5031852972161,11.7988724814729,21418.9195108965,0.0,1.0
2020-07-20,12.44,12.57,11.88,12.05,43388,11.8656405553373,11.9896384067998,11.3314959644218,11.4936470009497,45488.2075251484,0.0,1.0
2020-07-21,12.73,12.88,12.39,12.69,14787,12.1422511470614,12.2853255910566,11.8179490740056,12.104097961996,15502.7686151556,0.0,1.0
2020-07-22,12.4,12.86,12.29,12.55,38992,11.8274873702719,12.2662489985239,11.7225661113421,11.9705618142671,40879.4179916241,0.0,1.0
2020-07-23,12.38,12.53,12.195,12.38,11879,11.8084107777392,11.9514852217344,11.6319522968118,11.8084107777392,12454.0061120872,0.0,1.0
2020-07-24,12.3,12.575,12.19,12.43,29362,11.7321044076084,11.994407554933,11.6271831486786,11.8561022590709,30783.2753146817,0.0,1.0
2020-07-27,12.4,12.49,12.25,12.25,42265,11.8274873702719,11.913332036669,11.6844129262767,11.6844129262767,44310.8484154697,0.0,1.0
2020-07-28,12.08,12.68,12.03,12.4,37519,11.5222618897488,12.0945596657297,11.474570408417,11.8274873702719,39335.1170401041,0.0,1.0
2020-07-29,12.4,12.62,12.05,12.25,121405,11.8274873702719,12.0373298881316,11.4936470009497,11.6844129262767,127281.640882056,0.0,1.0
2020-07-30,12.68,12.78,12.1,12.19,26586,12.0945596657297,12.1899426283931,11.5413384822815,11.6271831486786,27872.9023062504,0.0,1.0
2020-07-31,13.16,13.23,12.4,12.58,35523,12.5523978865144,12.6191659603788,11.8274873702719,11.9991767030662,37242.5001363475,0.0,1.0
2020-08-03,12.99,13.3,12.79,13.3,43120,12.3902468499865,12.6859340342433,12.1994809246595,12.6859340342433,45207.2349148242,0.0,1.0
2020-08-04,13.12,13.13,12.62,12.94,30656,12.514244701449,12.5237829977153,12.0373298881316,12.3425553686547,32139.9117242313,0.0,1.0
2020-08-05,13.52,13.52,13.21,13.25,20663,12.8957765521029,12.8957765521029,12.6000893678461,12.6382425529115,21663.1979370366,0.0,1.0
2020-08-06,13.61,13.86,13.36,13.62,16892,12.9816212185,13.2200786251588,12.7431638118413,12.9911595147664,17709.6616925143,0.0,1.0
2020-08-07,14.11,14.22,13.68,13.68,38373,13.4585360318175,13.5634572907473,13.0483892923645,13.0483892923645,40230.4551341964,0.0,1.0
2020-08-10,14.39,14.74,14.25,14.25,29189,13.7256083272752,14.0594486965974,13.5920721795463,13.5920721795463,30601.9012042859,0.0,1.0
2020-08-11,14.27,14.75,14.02,14.6,21898,13.611148772079,14.0689869928638,13.3726913654203,13.9259125488685,22957.9784361045,0.0,1.0
2020-08-12,14.17,14.57,13.81,14.57,33837,13.5157658094156,13.8972976600695,13.172387143827,13.8972976600695,35474.8888639357,0.0,1.0
2020-08-13,14.22,14.22,13.95,14.02,20875,13.5634572907473,13.5634572907473,13.3059232915559,13.3726913654203,21885.459852666,0.0,1.0
2020-08-14,13.65,14.3,13.56,14.23,31827,13.0197744035654,13.6397636608781,12.9339297371683,13.5729955870136,33367.5942865055,0.0,1.0
2020-08-17,13.66,13.78,13.43,13.78,17195,13.0293126998318,13.143772255028,12.8099318857058,13.143772255028,18027.3284870224,0.0,1.0
2020-08-18,13.31,13.56,13.07,13.56,19665,12.6954723305096,12.9339297371683,12.4665532201172,12.9339297371683,20616.8894851582,0.0,1.0
2020-08-19,13.28,13.42,13.27,13.3,17572,12.6668574417106,12.8003935894394,12.6573191454442,12.6859340342433,18422.5772709483,0.0,1.0
2020-08-20,13.16,13.18,13.04,13.16,14600,12.6573191454442,12.6765551927777,12.5419028614432,12.6573191454442,15179.8337224638,0.11,1.0
2020-08-21,12.44,13.17,12.42,13.1,29681,11.9648214414381,12.666937169111,11.9455853941046,12.5996110034437,30859.7701860581,0.0,1.0
2020-08-24,12.36,12.66,12.0,12.65,76124,11.8878772521041,12.1764179621067,11.5416284001011,12.1667999384399,79147.2371430708,0.0,1.0
2020-08-25,12.82,12.98,12.16,12.48,48571,12.3303063407747,12.4841947194427,11.6955167787691,12.0032935361051,50499.9797077935,0.0,1.0
2020-08-26,12.47,12.81,12.31,12.74,44516,11.9936755124384,12.3206883171079,11.8397871337704,12.2533621514407,46283.9368485751,0.0,1.0
2020-08-27,12.68,13.17,12.0,12.59,100263,12.1956540094402,12.666937169111,11.5416284001011,12.1090917964394,104244.908802423,0.0,1.0
2020-08-28,13.47,13.48,12.55,12.77,40158,12.9554778791135,12.9650959027802,12.0706197017724,12.2822162224409,41752.8604538835,0.0,1.0
2020-08-31,13.13,13.5,13.13,13.5,39894,12.628465074444,12.9843319501137,12.628465074444,12.9843319501137,41478.3757893128,0.0,1.0
2020-09-01,13.41,13.45,13.06,13.06,15323,12.897769737113,12.93624183178,12.5611389087767,12.5611389087767,15931.5474061172,0.0,1.0
2020-09-02,13.56,13.99,13.3,13.47,32707,13.0420400921142,13.4556151097845,12.7919714767787,12.9554778791135,34005.9466822345,0.0,1.0
2020-09-03,14.26,14.58,13.63,13.63,71074,13.7153017487868,14.0230785061228,13.1093662577815,13.1093662577815,73896.6782185198,0.0,1.0
2020-09-04,14.1,14.54,13.975,14.54,40165,13.5614133701188,13.9846064114558,13.4411880742844,13.9846064114558,41760.1384563532,0.0,1.0
2020-09-08,14.28,14.505,13.95,14.12,32963,13.7345377961203,13.9509433286222,13.4171430151175,13.5806494174523,34272.1136296968,0.0,1.0
2020-09-09,14.1,14.38,14.1,14.35,16327,13.5614133701188,13.8307180327878,13.5614133701188,13.8018639617876,16975.4209031963,0.0,1.0
2020-09-10,13.84,14.2,13.55,14.2,44568,13.3113447547833,13.6575936067863,13.0324220684475,13.6575936067863,46338.0020097783,0.0,1.0
2020-09-11,13.61,13.93,13.51,13.77,23897,13.090130210448,13.397906967784,12.9939499737805,13.244018589116,24846.0607168299,0.0,1.0
2020-09-14,13.73,13.86,13.33,13.65,26604,13.205546494449,13.3305808021168,12.820825547779,13.128602305115,27660.5682433168,0.0,1.0
2020-09-15,14.05,14.07,13.7,13.86,19194,13.513323251785,13.5325592991185,13.1766924234488,13.3305808021168,19956.2827718473,0.0,1.0
2020-09-16,14.48,14.94,14.12,14.35,25928,13.9268982694553,14.3693273581259,13.5806494174523,13.8018639617876,26957.721147674,0.0,1.0
2020-09-17,14.18,14.52,14.16,14.36,10542,13.6383575594528,13.9653703641223,13.6191215121193,13.8114819854543,10960.6717193296,0.0,1.0
2020-09-18,13.47,14.33,13.32,14.33,59023,12.9554778791135,13.7826279144541,12.8112075241122,13.7826279144541,61367.077109656,0.0,1.0
2020-09-21,12.7,13.51,12.3196,13.26,39051,12.2148900567737,12.9939499737805,11.8490204364905,12.7534993821117,40601.8963490363,0.0,1.0
2020-09-22,13.25,13.36,12.44,12.8,27962,12.743881358445,12.8496796187792,11.9648214414381,12.3110702934412,29072.5007224336,0.0,1.0
2020-09-23,12.55,13.56,12.46,13.08,27351,12.0706197017724,13.0420400921142,11.9840574887716,12.5803749561102,28437.2350782949,0.0,1.0
2020-09-24,12.85,12.99,12.4,12.47,18085,12.3591604117749,12.4938127431094,11.9263493467711,11.9936755124384,18803.2392377231,0.0,1.0
2020-09-25,12.85,12.97,12.57,12.97,29608,12.3591604117749,12.4745766957759,12.0898557491059,12.4745766957759,30783.8710174457,0.0,1.0
2020-09-28,13.18,13.32,12.85,12.95,25268,12.6765551927777,12.8112075241122,12.3591604117749,12.4553406484424,26271.5094862476,0.0,1.0
2020-09-29,13.05,13.13,12.87,13.1,7913,12.5515208851099,12.628465074444,12.3783964591084,12.5996110034437,8227.26193464768,0.0,1.0
2020-09-30,12.77,13.3,12.43,13.19,15932,12.2822162224409,12.7919714767787,11.9552034177714,12.6861732164445,16564.733620979,0.0,1.0
2020-10-01,12.63,12.95,12.6,12.72,53993,12.1475638911064,12.4553406484424,12.1187098201062,12.2341261041072,56137.3124778757,0.0,1.0
2020-10-02,13.3,13.45,12.56,12.56,11817,12.7919714767787,12.93624183178,12.0802377254392,12.0802377254392,12286.3078834489,0.0,1.0
2020-10-05,13.41,13.7139,13.25,13.43,26394,12.897769737113,13.1900614763455,12.743881358445,12.9170057844465,27442.2281692265,0.0,1.0
2020-10-06,13.81,13.91,13.21,13.38,24668,13.282490683783,13.3786709204505,12.705409263778,12.8689156661127,25647.6807031326,0.0,1.0
2020-10-07,14.5,14.6,13.59,14.1,43682,13.9461343167888,14.0423145534563,13.0708941631145,13.5614133701188,45416.8148400454,0.0,1.0
2020-10-08,14.41,14.9028,14.41,14.65,31817,13.8595721037881,14.3335483100856,13.8595721037881,14.0904046717901,33080.6006539471,0.0,1.0
2020-10-09,14.62,14.81,14.51,14.6,10782,14.0615506007898,14.2442930504581,13.9557523404556,14.0423145534563,11210.2032325757,0.0,1.0
2020-10-12,14.54,14.7,14.38,14.7,10414,13.9846064114558,14.1384947901238,13.8307180327878,14.1384947901238,10827.5882455985,0.0,1.0
2020-10-13,14.0,14.45,13.96,14.45,13757,13.4652331334513,13.8980441984551,13.4267610387843,13.8980441984551,14303.3542821872,0.0,1.0
2020-10-14,14.08,14.265,13.96,14.05,10055,13.5421773227853,13.7201107606202,13.4267610387843,13.513323251785,10454.330690368,0.0,1.0
2020-10-15,14.1,14.24,13.91,13.9273,10572,13.5614133701188,13.6960657014533,13.3786709204505,13.395310101394,10991.8631584854,0.0,1.0
2020-10-16,14.0,14.345,13.94,13.98,14262,13.4652331334513,13.7970549499542,13.4075249914508,13.4459970861178,14828.4101746423,0.0,1.0
2020-10-19,13.72,14.0,13.72,14.0,9063,13.1959284707823,13.4652331334513,13.1959284707823,13.4652331334513,9422.93376895127,0.0,1.0
2020-10-20,13.65,13.91,13.47,13.855,20905,13.128602305115,13.3786709204505,12.9554778791135,13.3257717902834,21735.2345183633,0.0,1.0
2020-10-21,13.4,13.7156,13.27,13.63,16798,12.8881517134462,13.1916965403689,12.7631174057785,13.1093662577815,17465.1264979415,0.0,1.0
2020-10-22,13.84,13.95,13.49,13.49,10080,13.3113447547833,13.4171430151175,12.974713926447,12.974713926447,10480.3235563311,0.0,1.0
2020-10-23,13.61,14.11,13.61,14.01,12500,13.090130210448,13.5710313937855,13.090130210448,13.474851157118,12996.4329815614,0.0,1.0
2020-10-26,13.42,13.51,13.24,13.29,11964,12.9073877607797,12.9939499737805,12.7342633347782,12.782353453112,12439.1459353121,0.0,1.0
2020-10-27,13.25,13.34,13.15,13.2,7683,12.743881358445,12.8304435714457,12.6477011217775,12.6957912401112,7988.12756778689,0.0,1.0
2020-10-28,13.7,14.5,13.39,14.5,32298,13.1766924234488,13.9461343167888,12.8785336897795,13.9461343167888,33580.7033950776,0.0,1.0
2020-10-29,13.21,14.005,13.12,13.67,27525,12.705409263778,13.4700421452847,12.6188470507772,13.1478383524485,28618.1454253982,0.0,1.0
2020-10-30,13.2,13.63,13.0,13.28,13082,12.6957912401112,13.1093662577815,12.5034307667762,12.7727354294452,13601.5469011829,0.0,1.0
2020-11-02,13.45,13.54,13.24,13.54,11682,12.93624183178,13.0228040447807,12.7342633347782,13.0228040447807,12145.946407248,0.0,1.0
2020-11-03,14.04,14.15,13.4,13.63,22997,13.5037052281183,13.6095034884525,12.8881517134462,13.1093662577815,23910.3175421574,0.0,1.0
2020-11-04,13.72,14.33,13.24,13.7,7746,13.1959284707823,13.7826279144541,12.7342633347782,13.1766924234488,8053.62959001396,0.0,1.0
2020-11-05,13.77,13.83,13.32,13.64,15339,13.244018589116,13.3017267311165,12.8112075241122,13.1189842814483,15948.1828403337,0.0,1.0
2020-11-06,13.5,14.03,13.5,13.9,10456,12.9843319501137,13.4940872044515,12.9843319501137,13.3690528967838,10871.2562604165,0.0,1.0
2020-11-09,14.58,15.29,14.16,14.17,37477,14.1288767664571,14.8169084882805,13.7218720859419,13.7315626735732,38673.6093061003,0.11,1.0
2020-11-10,15.28,15.65,14.765,14.81,37276,14.8072179006491,15.1657696430078,14.3081526376364,14.3517602819773,38466.1915439923,0.0,1.0
2020-11-11,14.95,15.45,14.7,15.45,9664,14.4874285088157,14.9719578903815,14.2451638180329,14.9719578903815,9972.56344782546,0.0,1.0
2020-11-12,14.52,14.96,14.345,14.77,23739,14.0707332406692,14.4971190964471,13.9011479571212,14.3129979314521,24496.9664412177,0.0,1.0
2020-11-13,15.47,15.62,14.68,14.7934,34617,14.9913390656441,15.1366978801138,14.2257826427702,14.3356739065094,35722.2918950097,0.0,1.0
2020-11-16,15.98,16.24,15.43,15.77,32499,15.4855590348412,15.7375143132554,14.9525767151189,15.2820566945836,33536.6659241389,0.0,1.0
2020-11-17,15.98,16.23,15.125,16.0,20468,15.4855590348412,15.7278237256241,14.6570137923638,15.5049402101038,21121.5261434283,0.0,1.0
2020-11-18,15.74,16.2,15.6134,16.2,18769,15.2529849316896,15.6987519627301,15.1303020922772,15.6987519627301,19368.2784925741,0.0,1.0
2020-11-19,15.57,15.73,15.21,15.61,7613,15.0882449419573,15.2432943440583,14.7393837872299,15.1270072924825,7856.07673099078,0.0,1.0
2020-11-20,15.25,15.53,14.93,15.27,16627,14.7781461377552,15.049482591432,14.4680473335531,14.7975273130178,17157.8862217501,0.0,1.0
2020-11-23,15.51,15.61,14.96,15.36,21715,15.0301014161694,15.1270072924825,14.4971190964471,14.8847426016997,22408.3418118304,0.0,1.0
2020-11-24,16.0,16.14,15.02,15.79,23358,15.5049402101038,15.6406084369422,14.555262622235,15.3014378698462,24103.8014294605,0.0,1.0
2020-11-25,15.91,16.16,15.6,15.88,10971,15.417724921422,15.6599896122048,15.1173167048512,15.388653158528,11321.2948661106,0.0,1.0
2020-11-27,16.11,16.11,15.69,16.07,9747,15.6115366740483,15.6115366740483,15.204531993533,15.572774323523,10058.2135684969,0.0,1.0
2020-11-30,15.79,16.108,15.415,15.9,37264,15.3014378698462,15.609598556522,14.9380408336719,15.4080343337907,38453.8083940156,0.0,1.0
2020-12-01,15.8,16.16,15.66,16.16,25436,15.3111284574775,15.6599896122048,15.1754602306391,15.6599896122048,26248.1502337425,0.0,1.0
2020-12-02,15.93,16.18,15.67,15.8432,90257,15.4371060966846,15.6793707874675,15.1851508182704,15.3529917960448,93138.8306198655,0.0,1.0
2020-12-03,15.85,16.2284,15.7,16.04,13770,15.3595813956341,15.726273231603,15.2142225811644,15.5437025606291,14209.6645981536,0.0,1.0
2020-12-04,16.02,16.21,15.545,16.01,22057,15.5243213853664,15.7084425503614,15.064018472879,15.5146307977351,22761.2615861637,0.0,1.0
2020-12-07,15.77,16.04,15.33,16.04,26770,15.2820566945836,15.5437025606291,14.8556708388057,15.5437025606291,27624.743739475,0.0,1.0
2020-12-08,16.09,16.13,15.47,15.54,42483,15.5921554987856,15.6309178493109,14.9913390656441,15.0591731790633,43839.4467046739,0.0,1.0
2020-12-09,15.47,16.25,15.47,16.24,37969,14.9913390656441,15.7472049008867,14.9913390656441,15.7375143132554,39181.3184551412,0.0,1.0
2020-12-10,15.19,15.4,15.08,15.38,17122,14.7200026119673,14.9235049522249,14.6134061480228,14.9041237769623,17668.6911582851,0.0,1.0
2020-12-11,15.02,15.17,14.985,15.09,36900,14.555262622235,14.7006214367047,14.5213455655253,14.6230967356542,38078.1861780585,0.0,1.0
2020-12-14,15.01,15.3,15.0,15.02,37782,14.5455720346036,14.8265990759118,14.5358814469723,14.555262622235,38988.3477013391,0.0,1.0
2020-12-15,15.5,15.91,15.07,15.19,19237,15.0204108285381,15.417724921422,14.6037155603915,14.7200026119673,19851.2213416616,0.0,1.0
2020-12-16,15.29,15.7133,15.29,15.7,18049,14.8169084882805,15.227111062714,14.8169084882805,15.2142225811644,18625.2894939777,0.0,1.0
2020-12-17,15.91,15.95,15.18,15.5,21927,15.417724921422,15.4564872719472,14.710312024336,15.0204108285381,22627.1107947504,0.0,1.0
2020-12-18,15.05,16.09,14.98,15.95,106169,14.5843343851289,15.5921554987856,14.5165002717097,15.4564872719472,109558.887488843,0.0,1.0
2020-12-21,14.9,15.07,14.67,14.9,36566,14.4389755706592,14.6037155603915,14.2160920551389,14.4389755706592,37733.5218370431,0.0,1.0
2020-12-22,14.52,14.99,14.4607,14.99,18216,14.0707332406692,14.526190859341,14.0132680560155,14.526190859341,18797.6216644855,0.0,1.0
2020-12-23,14.71,14.9,14.46,14.46,8665,14.2548544056642,14.4389755706592,14.0125897148813,14.0125897148813,8941.66621227311,0.0,1.0
2020-12-24,14.75,14.86,14.42,14.5,2751,14.2936167561894,14.4002132201339,13.9738273643561,14.0513520654066,2838.83713213657,0.0,1.0
2020-12-28,14.67,15.17,14.57,15.1,30052,14.2160920551389,14.7006214367047,14.1191861788258,14.6327873232855,31011.5352580764,0.0,1.0
2020-12-29,14.61,14.88,13.94,14.8,53550,14.157948529351,14.4195943953965,13.5086791580529,14.342069694346,55259.8067705974,0.0,1.0
2020-12-30,15.76,16.97,14.635,14.64,76877,15.2723661069523,16.4449272103414,14.1821749984293,14.187020292245,79331.6183959513,0.0,1.0
2020-12-31,15.18,15.76,15.0,15.61,33284,14.710312024336,15.2723661069523,14.5358814469723,15.1270072924825,34346.7303184418,0.0,1.0
2021-01-04,14.7,16.2199,14.7,15.69,50720,14.2451638180329,15.7180362321164,14.2451638180329,15.204531993533,52339.447234448,0.0,1.0
2021-01-05,15.64,15.66,14.7,14.7,13789,15.1560790553765,15.1754602306391,14.2451638180329,14.2451638180329,14229.2712522832,0.0,1.0
2021-01-06,16.72,16.915,15.93,16.13,43163,16.2026625195585,16.3916289783691,15.4371060966846,15.6309178493109,44541.1585366813,0.0,1.0
2021-01-07,16.47,16.99,16.335,16.99,31570,15.9603978287756,16.464308385604,15.8295748957529,16.464308385604,32578.0037301168,0.0,1.0
2021-01-08,15.48,16.4,15.23,16.36,22380,15.0010296532754,15.8925637153564,14.7587649624926,15.8538013648311,23094.5747063673,0.0,1.0
2021-01-11,16.12,16.23,15.72,15.73,24380,15.6212272616796,15.7278237256241,15.233603756427,15.2432943440583,25158.4330358013,0.0,1.0
2021-01-12,15.97,16.13,15.67,15.67,7888,15.4758684472099,15.6309178493109,15.1851508182704,15.1851508182704,8139.85725128796,0.0,1.0
2021-01-13,15.15,15.73,15.15,15.72,28352,14.681240261442,15.2432943440583,14.681240261442,15.233603756427,29257.2556780575,0.0,1.0
2021-01-14,15.71,16.13,15.24,15.42,21785,15.2239131687957,15.6309178493109,14.7684555501239,14.9428861274875,22480.5768533606,0.0,1.0
2021-01-15,15.16,15.8765,15.15,15.38,17683,14.6909308490734,15.3852614528571,14.681240261442,14.9041237769623,18247.6034196913,0.0,1.0
2021-01-19,14.97,15.2172,14.795,15.16,39673,14.5068096840784,14.7463610103245,14.3372244005304,14.6909308490734,40939.7257518189,0.0,1.0
2021-01-20,14.67,15.2009,14.51,15.0,37575,14.2160920551389,14.7305653524854,14.0610426530379,14.5358814469723,38774.7383642427,0.0,1.0
2021-01-21,17.16,17.44,14.67,14.67,76217,16.6290483753363,16.9003848290132,14.2160920551389,14.2160920551389,78650.5451472385,0.0,1.0
2021-01-22,16.97,17.18,16.58,17.05,62460,16.4449272103414,16.648429550599,16.0669942927201,16.5224519113919,64454.2956282258,0.0,1.0
2021-01-25,16.65,17.05,16.3,16.76,88478,16.1348284061393,16.5224519113919,15.7956578390433,16.2414248700837,91303.0286358337,0.0,1.0
2021-01-26,16.0,16.93,15.49,16.93,49792,15.5049402101038,16.4061648598161,15.0107202409068,16.4061648598161,51381.8169695907,0.0,1.0
2021-01-27,15.58,16.0947,15.0,15.48,37539,15.0979355295886,15.5967100749724,14.5358814469723,15.0010296532754,38737.5889143127,0.0,1.0
2021-01-28,14.68,15.5899,14.21,15.54,83102,14.2257826427702,15.1075292113436,13.7703250240984,15.0591731790633,85755.3774463154,0.0,1.0
2021-01-29,14.76,15.08,14.55,14.55,34646,14.3033073438208,14.6134061480228,14.0998050035632,14.0998050035632,35752.2178407863,0.0,1.0
2021-02-01,14.88,15.06,14.25,15.06,75007,14.4195943953965,14.5940249727602,13.8090873746237,14.5940249727602,77401.9108579309,0.0,1.0
2021-02-02,15.16,15.28,14.795,15.05,45948,14.6909308490734,14.8072179006491,14.3372244005304,14.5843343851289,47415.0812604182,0.0,1.0
2021-02-03,15.49,15.7,14.87,15.1,50381,15.0107202409068,15.2142225811644,14.4099038077652,14.6327873232855,51989.6232476088,0.0,1.0
2021-02-04,15.41,15.64,15.11,15.47,27531,14.9331955398562,15.1560790553765,14.6424779109168,14.9913390656441,28410.0418338248,0.0,1.0
2021-02-05,15.12,15.54,14.855,15.54,28880,14.6521684985481,15.0591731790633,14.3953679263183,15.0591731790633,29802.114277028,0.0,1.0
2021-02-08,15.71,15.845,15.12,15.18,43213,15.2239131687957,15.3547361018184,14.6521684985481,14.710312024336,44592.7549949172,0.0,1.0
2021-02-09,15.3,15.75,15.14,15.75,30650,14.9331955398562,15.3724071733814,14.7770314034917,15.3724071733814,31402.8567260371,0.11,1.0
2021-02-10,15.26,15.98,15.2,15.33,36061,14.8941545057651,15.5968931194054,14.8355929546284,14.9624763154246,36946.7672560398,0.0,1.0
2021-02-11,15.2,15.779,15.12,15.42,28730,14.8355929546284,15.4007119230975,14.7575108864462,15.0503186421296,29435.6957174239,0.0,1.0
2021-02-12,15.16,15.295,14.94,15.11,22483,14.7965519205373,14.9283154105948,14.5818262330361,14.7477506279234,23035.2504982541,0.0,1.0
2021-02-16,15.76,16.1,14.9485,15.24,64948,15.3821674319042,15.7140162216788,14.5901224527804,14.8746339887195,66543.3193684388,0.0,1.0
2021-02-17,15.33,16.1,15.225,15.7,46942,14.9624763154246,15.7140162216788,14.8599936009354,15.3236058807675,48095.0375345392,0.0,1.0
2021-02-18,15.29,15.58,15.1,15.33,40116,14.9234352813334,15.2064827784941,14.7379903694006,14.9624763154246,41101.3703237098,0.0,1.0
2021-02-19,15.8,15.875,15.2905,15.34,23928,15.4212084659953,15.4944104049162,14.9239232942596,14.9722365739474,24515.7440698406,0.0,1.0
2021-02-22,15.78,16.22,15.08,15.75,32519,15.4016879489498,15.8311393239522,14.718469852355,15.3724071733814,33317.7650203587,0.0,1.0
2021-02-23,15.37,15.9199,15.2,15.75,38968,15.0015173495157,15.5382339656835,14.8355929546284,15.3724071733814,39925.1719706431,0.0,1.0
2021-02-24,16.17,16.5,15.395,15.53,39520,15.7823380313383,16.1044265625901,15.0259179958227,15.1576814858802,40490.7307606192,0.0,1.0
2021-02-25,15.78,16.16,15.54,16.11,31497,15.4016879489498,15.7725777728155,15.167441744403,15.7237764802016,32270.6616084824,0.0,1.0
2021-02-26,15.34,16.04,15.27,15.95,30865,14.9722365739474,15.6554546705421,14.9039147642879,15.567612343837,31623.1377764806,0.0,1.0
2021-03-01,15.34,15.7674,15.24,15.66,45454,14.9722365739474,15.3893900232111,14.8746339887195,15.2845648466764,46570.487752864,0.0,1.0
2021-03-02,15.57,15.7108,15.25,15.34,30053,15.1967225199713,15.3341469599721,14.8843942472423,14.9722365739474,30791.1925999215,0.0,1.0
2021-03-03,16.01,16.1,15.575,15.73,23776,15.6261738949737,15.7140162216788,15.2016026492327,15.3528866563358,24360.0104899921,0.0,1.0
2021-03-04,15.46,16.135,15.215,15.88,49859,15.0893596762207,15.7481771265085,14.8502333424126,15.4992905341776,51083.6878793959,0.0,1.0
2021-03-05,16.0,16.28,15.355,15.86,45448,15.616413636451,15.8897008750889,14.9868769617315,15.479770017132,46564.3403747121,0.0,1.0
2021-03-08,16.37,16.39,15.85,16.11,37137,15.9775432017939,15.9970637188395,15.4700097586092,15.7237764802016,38049.1970712834,0.0,1.0
2021-03-09,16.48,16.8,15.975,16.16,27983,16.0849060455445,16.3972343182735,15.592012990144,15.7725777728155,28670.3471375104,0.0,1.0
2021-03-10,16.74,16.96,16.0901,16.0901,35473,16.3386727671368,16.553398454638,15.7043535657412,15.7043535657412,36344.3241971521,0.0,1.0
2021-03-11,16.7,16.96,16.22,16.855,33750,16.2996317330457,16.553398454638,15.8311393239522,16.4509157401488,34579.0021045269,0.0,1.0
2021-03-12,16.85,16.99,16.21,16.77,46474,16.4460356108874,16.5826792302064,15.8213790654294,16.3679535427052,47615.5420386899,0.0,1.0
2021-03-15,17.08,17.21,16.56,16.91,45533,16.6705215569114,16.7974049177076,16.1629881137267,16.5045971620241,46651.4282318644,0.0,1.0
2021-03-16,17.0,17.19,16.61,17.0,34063,16.5924394887291,16.777884400662,16.2117894063407,16.5924394887291,34899.6903314519,0.0,1.0
2021-03-17,16.48,17.44,16.17,17.0,32274,16.0849060455445,17.0218908637315,15.7823380313383,16.5924394887291,33066.7470791556,0.0,1.0
2021-03-18,15.78,16.8,15.68,16.64,45964,15.4016879489498,16.3972343182735,15.3040853637219,16.241070181909,47093.0148957769,0.0,1.0
2021-03-19,14.99,15.74,14.97,15.74,181688,14.63062752565,15.3626469148586,14.6111070086044,15.3626469148586,186150.806944216,0.0,1.0
2021-03-22,14.83,15.3143,14.75,15.15,47552,14.4744633892855,14.9471527095438,14.3963813211032,14.7867916620145,48720.020979984,0.0,1.0
2021-03-23,14.07,14.94,14.07,14.78,67987,13.7326837415541,14.5818262330361,13.7326837415541,14.4256620966716,69656.9664023841,0.0,1.0
2021-03-24,14.14,14.895,13.9215,14.58,102564,13.8010055512135,14.5379050696836,13.5877439024908,14.2304569262159,105083.28212885,0.0,1.0
2021-03-25,14.54,14.83,13.92,13.99,31259,14.1914158921248,14.4744633892855,13.5862798637123,13.6546016733718,32026.8156084565,0.0,1.0
2021-03-26,14.56,14.8,14.39,14.76,34443,14.2109364091704,14.4451826137171,14.0450120142831,14.406141579626,35289.0242810731,0.0,1.0
2021-03-29,14.5,14.78,14.31,14.61,39461,14.1523748580337,14.4256620966716,13.9669299461008,14.2597377017843,40430.2815421254,0.0,1.0
2021-03-30,14.43,14.64,14.39,14.45,19192,14.0840530483742,14.2890184773526,14.0450120142831,14.1035735654198,19663.4135819283,0.0,1.0
2021-03-31,14.24,14.6122,14.16,14.45,36182,13.8986081364414,14.2618849586593,13.8205260682591,14.1035735654198,37070.7393821033,0.0,1.0
2021-04-01,14.38,14.44,14.0,14.25,38727,14.0352517557603,14.093813306897,13.6643619318946,13.9083683949641,39678.2522815411,0.0,1.0
2021-04-05,14.35,14.8343,14.18,14.54,55433,14.005970980192,14.4786603004503,13.8400465853047,14.1914158921248,56794.6021825254,0.0,1.0
2021-04-06,14.8,15.24,14.27,14.5,49665,14.4451826137171,14.8746339887195,13.9278889120097,14.1523748580337,50884.9226524839,0.0,1.0
2021-04-07,14.28,14.894,14.25,14.83,40359,13.9376491705325,14.5369290438313,13.9083683949641,14.4744633892855,41350.3391388622,0.0,1.0
2021-04-08,14.6,14.63,14.17,14.35,28002,14.2499774432615,14.2792582188298,13.8302863267819,14.005970980192,28689.8138349915,0.0,1.0
2021-04-09,14.29,14.57,14.2,14.22,31821,13.9474094290553,14.2206966676932,13.8595671023502,13.8790876193958,32602.6200286858,0.0,1.0
2021-04-12,13.85,14.29,13.66,14.29,40404,13.5179580540529,13.9474094290553,13.33251314212,13.9474094290553,41396.4444750015,0.0,1.0
2021-04-13,13.91,14.13,13.325,13.85,44581,13.5765196051896,13.7912452926908,13.0055444816068,13.5179580540529,45676.0442317602,0.0,1.0
2021-04-14,14.09,14.49,13.94,13.94,47616,13.7522042585996,14.1426145995109,13.6058003807579,13.6058003807579,48785.5930136046,0.0,1.0
2021-04-15,13.86,14.18,13.6,14.18,35517,13.5277183125756,13.8400465853047,13.2739515909833,13.8400465853047,36389.4049702662,0.0,1.0
2021-04-16,14.04,14.22,13.67,14.02,37862,13.7034029659857,13.8790876193958,13.3422734006428,13.6838824489402,38792.0052646399,0.0,1.0
2021-04-19,14.08,14.21,13.805,14.0,36259,13.7424440000768,13.869327360873,13.4740368907003,13.6643619318946,37149.6307350532,0.0,1.0
2021-04-20,13.86,14.145,13.61,14.12,38249,13.5277183125756,13.8058856804749,13.2837118495061,13.781485034168,39188.5111554386,0.0,1.0
2021-04-21,13.86,14.09,13.7,13.75,32705,13.5277183125756,13.7522042585996,13.3715541762111,13.420355468825,33508.3337430683,0.0,1.0
2021-04-22,13.72,14.09,13.5,13.9,50123,13.3910746932567,13.7522042585996,13.1763490057555,13.5667593466668,51354.17251808,0.0,1.0
2021-04-23,13.47,13.9219,13.28,13.68,39715,13.1470682301872,13.5881343128317,12.9616233182543,13.3520336591656,40690.5205505564,0.0,1.0
2021-04-26,14.0,14.01,13.51,13.51,64647,13.6643619318946,13.6741221904174,13.1861092642783,13.1861092642783,66234.9258978177,0.0,1.0
2021-04-27,13.91,14.15,13.86,14.01,31114,13.5765196051896,13.8107658097363,13.5277183125756,13.6741221904174,31878.2539697851,0.0,1.0
2021-04-28,14.23,14.49,13.8501,14.0,74323,13.8888478779186,14.1426145995109,13.5180556566381,13.6643619318946,76148.5977308073,0.0,1.0
2021-04-29,13.98,14.42,13.76,14.42,31487,13.644841414849,14.0742927898514,13.4301157273478,14.0742927898514,32260.4159782293,0.0,1.0
2021-04-30,13.71,14.01,13.6,13.98,48478,13.3813144347339,13.6741221904174,13.2739515909833,13.644841414849,49668.7663414298,0.0,1.0
2021-05-03,14.15,14.28,13.66,13.84,32536,13.8107658097363,13.9376491705325,13.33251314212,13.5081977955301,33335.1825917893,0.0,1.0
2021-05-04,13.77,14.065,13.71,14.04,29928,13.4398759858706,13.7278036122927,13.3813144347339,13.7034029659857,30663.1222217565,0.0,1.0
2021-05-05,13.85,14.19,13.52,13.81,90693,13.5179580540529,13.8498068438274,13.1958695228011,13.4789170199617,92920.6944552844,0.0,1.0
2021-05-06,13.96,14.13,13.69,13.95,37794,13.6253208978035,13.7912452926908,13.3617939176884,13.6155606392807,38722.3349789181,0.0,1.0
2021-05-07,14.49,14.57,13.91,13.91,47174,14.1426145995109,14.2206966676932,13.5765196051896,13.5765196051896,48332.7361564134,0.0,1.0
2021-05-10,14.24,14.8651,14.04,14.54,51327,13.8986081364414,14.5087218967004,13.7034029659857,14.1914158921248,52587.7464005643,0.0,1.0
2021-05-11,14.47,14.65,13.99,14.0,73656,14.1230940824653,14.2987787358754,13.6546016733718,13.6643619318946,75465.2141929197,0.0,1.0
2021-05-12,14.22,14.655,14.01,14.41,82032,13.8790876193958,14.3036588651368,13.6741221904174,14.0645325313286,84046.954092994,0.0,1.0
2021-05-13,14.7,14.76,14.09,14.31,46299,14.3475800284893,14.406141579626,13.7522042585996,13.9669299461008,47436.243509259,0.0,1.0
2021-05-14,15.13,15.24,14.491,14.73,31370,14.7672711449689,14.8746339887195,14.1435906253632,14.3768608040577,32140.542104267,0.0,1.0
2021-05-17,15.19,15.35,14.61,15.02,36646,14.8258326961056,14.9819968324701,14.2597377017843,14.6599083012183,37546.1366258517,0.0,1.0
2021-05-18,15.22,15.55,14.94,15.16,52667,14.855113471674,15.1772020029258,14.5818262330361,14.7965519205373,53960.6608544923,0.0,1.0
2021-05-19,14.67,15.06,14.37,15.06,18793,14.318299252921,14.6989493353095,14.0254914972375,14.6989493353095,19254.6129348259,0.0,1.0
2021-05-20,14.33,14.73,14.17,14.63,26628,13.9864504631464,14.3768608040577,13.8302863267819,14.2792582188298,27282.0642382027,0.0,1.0
2021-05-21,14.38,14.57,14.215,14.57,22951,14.0352517557603,14.2206966676932,13.8742074901344,14.2206966676932,23514.7459941036,0.0,1.0
2021-05-24,14.31,14.69,14.19,14.49,21869,13.9669299461008,14.3378197699665,13.8498068438274,14.1426145995109,22406.1688007081,0.0,1.0
2021-05-25,14.0,14.38,13.9,14.3327,36532,13.6643619318946,14.0352517557603,13.5667593466668,13.9890857329475,37429.3364409652,0.0,1.0
2021-05-26,14.14,14.17,13.98,14.12,36262,13.8010055512135,13.8302863267819,13.644841414849,13.781485034168,37152.7044241291,0.0,1.0
2021-05-27,14.11,14.4699,14.0,14.16,24579,13.7717247756452,14.1229964798801,13.6643619318946,13.8205260682591,25182.7345993234,0.0,1.0
2021-05-28,14.69,14.91,14.0,14.15,52522,14.3378197699665,14.5525454574677,13.6643619318946,13.8107658097363,53812.0992158212,0.0,1.0
2021-06-01,15.31,15.45,14.57,15.04,146205,14.942955798379,15.079599417698,14.2206966676932,14.6794288182639,149796.237116811,0.0,1.0
2021-06-02,15.03,15.54,14.67,15.51,63891,14.6696685597411,15.167441744403,14.318299252921,15.1381609688346,65460.3562506764,0.0,1.0
2021-06-03,14.87,14.96,14.48,14.77,51607,14.5135044233766,14.6013467500816,14.1328543409881,14.4159018381488,52874.6240476539,0.0,1.0
2021-06-04,14.67,14.87,14.65,14.795,26756,14.318299252921,14.5135044233766,14.2987787358754,14.4403024844557,27413.2083054435,0.0,1.0
2021-06-07,14.78,14.9,14.58,14.67,45213,14.4256620966716,14.542785198945,14.2304569262159,14.318299252921,46323.5680637621,0.0,1.0
2021-06-08,14.33,14.68,14.32,14.58,35711,14.093813306897,14.4380446158582,14.083978126641,14.3396928132978,36309.4514491386,0.11,1.0
2021-06-09,14.17,14.36,14.09,14.36,45949,13.9364504228004,14.1233188476651,13.8577689807522,14.1233188476651,46719.0217198195,0.0,1.0
2021-06-10,14.15,14.26,14.0801,14.17,25075,13.9167800622884,14.0249670451048,13.8480321522987,13.9364504228004,25495.211421891,0.0,1.0
2021-06-11,14.32,14.49,14.17,14.17,41963,14.083978126641,14.2511761909935,13.9364504228004,13.9364504228004,42666.2236050572,0.0,1.0
2021-06-14,14.18,14.24,14.0,14.15,59941,13.9462856030565,14.0052966845927,13.7692523584479,13.9167800622884,60945.5022069618,0.0,1.0
2021-06-15,14.32,14.39,14.11,14.23,44473,14.083978126641,14.1528243884332,13.8774393412642,13.9954615043366,45218.2866427022,0.0,1.0
2021-06-16,14.3,14.51,14.11,14.43,70381,14.0643077661289,14.2708465515056,13.8774393412642,14.1921651094573,71560.457630473,0.0,1.0
2021-06-17,14.22,14.39,14.12,14.28,76893,13.9856263240806,14.1528243884332,13.8872745215203,14.0446374056168,78181.5869137974,0.0,1.0
2021-06-18,13.6,14.165,13.56,14.0,121061,13.3758451482065,13.9315328326724,13.3365044271824,13.7692523584479,123089.762310889,0.0,1.0
2021-06-21,13.65,13.9,13.6,13.88,113554,13.4250210494867,13.6709005558875,13.3758451482065,13.6512301953755,115456.958636148,0.0,1.0
2021-06-22,13.5,13.65,13.5,13.65,101641,13.2774933456462,13.4250210494867,13.2774933456462,13.4250210494867,103344.318410066,0.0,1.0
2021-06-23,13.3,13.62,13.01,13.53,109368,13.0807897405255,13.3955155087186,12.7955695131005,13.3069988864143,111200.80888492,0.0,1.0
2021-06-24,13.57,13.62,12.93,13.5,111633,13.3463396074384,13.3955155087186,12.7168880710522,13.2774933456462,113503.766167895,0.0,1.0
2021-06-25,13.45,13.66,13.16,13.52,1323355,13.228317444366,13.4348562297427,12.943097216941,13.2971637061582,1345532.02437554,0.0,1.0
2021-06-28,13.82,13.94,13.4,13.54,64695,13.5922191138392,13.7102412769117,13.1791415430858,13.3168340666703,65779.1706057526,0.0,1.0
2021-06-29,13.79,13.85,13.6,13.75,36774,13.5627135730711,13.6217246546074,13.3758451482065,13.523372852047,37390.2653969541,0.0,1.0
2021-06-30,13.76,13.87,13.51,13.76,26767,13.533208032303,13.6413950151194,13.2873285259022,13.533208032303,27215.5662663912,0.0,1.0
2021-07-01,13.7,14.15,13.67,13.81,47988,13.4741969507668,13.9167800622884,13.4446914099987,13.5823839335832,48792.1916535877,0.0,1.0
2021-07-02,13.66,13.89,13.5438,13.69,31593,13.4348562297427,13.6610653756315,13.3205714351676,13.4643617705108,32122.4412543092,0.0,1.0
2021-07-06,13.62,13.84,13.53,13.66,69478,13.3955155087186,13.6118894743513,13.3069988864143,13.4348562297427,70642.3249918301,0.0,1.0
2021-07-07,13.83,13.88,13.63,13.68,56575,13.6020542940953,13.6512301953755,13.4053506889746,13.4545265902548,57523.0941652436,0.0,1.0
2021-07-08,13.57,13.98,13.51,13.75,62456,13.3463396074384,13.7495819979358,13.2873285259022,13.523372852047,63502.6490355185,0.0,1.0
2021-07-09,13.66,13.84,13.5,13.64,64171,13.4348562297427,13.6118894743513,13.2774933456462,13.4151858692306,65246.3893182122,0.0,1.0
2021-07-12,13.58,13.7,13.51,13.54,14545,13.3561747876944,13.4741969507668,13.2873285259022,13.3168340666703,14788.7477619703,0.0,1.0
2021-07-13,13.3,13.591,13.3,13.51,23140,13.0807897405255,13.3669934859761,13.0807897405255,13.2873285259022,23527.784339085,0.0,1.0
2021-07-14,13.35,13.57,13.21,13.48,20870,13.1299656418056,13.3463396074384,12.9922731182212,13.2578229851341,21219.7432651991,0.0,1.0
2021-07-15,13.49,13.59,13.235,13.34,46826,13.2676581653901,13.3660099679505,13.0168610688612,13.1201304615496,47610.7186457217,0.0,1.0
2021-07-16,13.38,13.64,13.23,13.52,28564,13.1594711825737,13.4151858692306,13.0119434787332,13.2971637061582,29042.6807200358,0.0,1.0
2021-07-19,13.24,13.44,12.97,13.23,57371,13.0217786589893,13.2184822641099,12.7562287920763,13.0119434787332,58332.4336783771,0.0,1.0
2021-07-20,13.39,13.86,13.24,13.25,30445,13.1693063628298,13.6315598348634,13.0217786589893,13.0316138392453,30955.2028609959,0.0,1.0
2021-07-21,14.02,14.02,13.52,13.52,55718,13.7889227189599,13.7889227189599,13.2971637061582,13.2971637061582,56651.7324029881,0.0,1.0
2021-07-22,13.7,13.96,13.61,13.96,33844,13.4741969507668,13.7299116374237,13.3856803284625,13.7299116374237,34411.1639227311,0.0,1.0
2021-07-23,13.87,13.97,13.65,13.7,16127,13.6413950151194,13.7397468176798,13.4250210494867,13.4741969507668,16397.2592064142,0.0,1.0
2021-07-26,13.73,14.0967,13.72,13.74,19229,13.5037024915349,13.8643585515237,13.4938673112789,13.513537671791,19551.2430879978,0.0,1.0
2021-07-27,13.8,14.08,13.59,13.64,30431,13.5725487533272,13.8479338004961,13.3660099679505,13.4151858692306,30940.9682464433,0.0,1.0
2021-07-28,13.73,13.97,13.7052,13.97,11716,13.5037024915349,13.7397468176798,13.4793112445,13.7397468176798,11912.3388641626,0.0,1.0
2021-07-29,13.71,13.96,13.67,13.96,14464,13.4840321310229,13.7299116374237,13.4446914099987,13.7299116374237,14706.3903492016,0.0,1.0
2021-07-30,13.69,13.82,13.53,13.69,10854,13.4643617705108,13.5922191138392,13.3069988864143,13.4643617705108,11035.8933109952,0.0,1.0
2021-08-02,13.92,14.09,13.7,13.805,39038,13.6905709163996,13.8577689807522,13.4741969507668,13.5774663434552,39692.205921746,0.0,1.0
2021-08-03,14.16,14.23,13.74,13.9738,23088,13.9266152425444,13.9954615043366,13.513537671791,13.7434841861771,23474.912913604,0.0,1.0
2021-08-04,13.63,14.21,13.56,14.11,28667,13.4053506889746,13.9757911438246,13.3365044271824,13.8774393412642,29147.4068128156,0.0,1.0
2021-08-05,13.57,13.83,13.53,13.76,11954,13.3463396074384,13.6020542940953,13.3069988864143,13.533208032303,12154.3273115567,0.0,1.0
2021-08-06,13.43,13.73,13.3402,13.5272,23932,13.2086470838539,13.5037024915349,13.1203271651547,13.3042450359426,24333.0568194894,0.0,1.0
2021-08-09,13.65,13.65,13.25,13.44,18945,13.4250210494867,13.4250210494867,13.0316138392453,13.2184822641099,19262.4837642163,0.0,1.0
2021-08-10,13.01,13.35,12.85,12.85,40219,12.9037564959169,13.2409799554566,12.7450631031923,12.7450631031923,40550.1444610777,0.11,1.0
2021-08-11,12.99,13.12,12.86,13.12,114480,12.8839198218263,13.012858203415,12.7549814402376,13.012858203415,115422.574850299,0.0,1.0
2021-08-12,12.74,13.1199,12.74,12.95,63892,12.6359613956941,13.0127590200445,12.6359613956941,12.8442464736451,64418.0568862277,0.0,1.0
2021-08-13,12.32,12.75,12.25,12.68,105002,12.2193912397921,12.6458797327394,12.1499628804751,12.5764513734224,105866.53742515,0.0,1.0
2021-08-16,12.3,12.42,12.17,12.34,38721,12.1995545657016,12.318574610245,12.0706161841128,12.2392279138827,39039.8106287424,0.0,1.0
2021-08-17,12.02,12.3,11.98,12.25,56983,11.9218411284336,12.1995545657016,11.8821677802524,12.1499628804751,57452.1714071854,0.0,1.0
2021-08-18,12.01,12.19,11.95,12.14,23675,11.9119227913883,12.0904528582034,11.8524127691166,12.040861172977,23869.9288922155,0.0,1.0
2021-08-19,11.91,12.1,11.905,11.96,23079,11.8127394209354,12.0011878247958,11.8077802524128,11.8623311061618,23269.0217065868,0.0,1.0
2021-08-20,12.01,12.14,11.84,11.84,21215,11.9119227913883,12.040861172977,11.7433110616184,11.7433110616184,21389.6744011975,0.0,1.0
2021-08-23,12.1,12.25,11.92,12.02,40659,12.0011878247958,12.1499628804751,11.8226577579807,11.9218411284336,40993.767215569,0.0,1.0
2021-08-24,12.25,12.38,12.13,12.13,8039,12.1499628804751,12.2789012620638,12.0309428359317,12.0309428359317,8105.18937125751,0.0,1.0
2021-08-25,12.29,12.4899,12.1585,12.28,11535,12.1896362286563,12.3879037861915,12.0592100965108,12.179717891611,11629.9738023952,0.0,1.0
2021-08-26,12.26,12.435,12.12,12.26,30447,12.1598812175204,12.3334521158129,12.0210244988864,12.1598812175204,30697.6863772455,0.0,1.0
2021-08-27,12.17,12.48,12.16,12.25,14597,12.0706161841128,12.3780846325167,12.0606978470676,12.1499628804751,14717.1848802396,0.0,1.0
2021-08-30,12.12,12.28,12.02,12.28,9625,12.0210244988864,12.179717891611,11.9218411284336,12.179717891611,9704.24775449103,0.0,1.0
2021-08-31,12.0,12.18,11.98,12.03,21123,11.902004454343,12.0805345211581,11.8821677802524,11.9317594654788,21296.9169161676,0.0,1.0
2021-09-01,12.17,12.17,11.95,12.1,39183,12.0706161841128,12.0706161841128,11.8524127691166,12.0011878247958,39505.6145209582,0.0,1.0
2021-09-02,12.53,12.66,12.01,12.13,160251,12.4276763177431,12.5566146993318,11.9119227913883,12.0309428359317,161570.431886228,0.0,1.0
2021-09-03,13.27,13.4899,12.65,12.83,112331,13.1616332590943,13.3797374907201,12.5466963622866,12.7252264291017,113255.880988024,0.0,1.0
2021-09-07,12.78,13.34,12.71,13.34,57304,12.6756347438753,13.2310616184113,12.6062063845583,13.2310616184113,57775.8143712574,0.0,1.0
2021-09-08,12.7,12.9367,12.5367,12.7,45506,12.596288047513,12.8310550853749,12.4343216035635,12.596288047513,45880.6751497006,0.0,1.0
2021-09-09,12.38,12.67,12.33,12.67,28745,12.2789012620638,12.5665330363771,12.2293095768374,12.5665330363771,28981.6729041917,0.0,1.0
2021-09-10,12.4,12.6419,12.31,12.37,30216,12.2987379361544,12.5386625092799,12.2094729027468,12.2689829250186,30464.7844311378,0.0,1.0
2021-09-13,12.58,12.655,12.48,12.59,51520,12.4772680029696,12.5516555308092,12.3780846325167,12.4871863400148,51944.1916167663,0.0,1.0
2021-09-14,12.42,12.7,12.32,12.6,34044,12.318574610245,12.596288047513,12.2193912397921,12.4971046770601,34324.3023952096,0.0,1.0
2021-09-15,12.42,12.5,12.25,12.4,22745,12.318574610245,12.3979213066073,12.1499628804751,12.2987379361544,22932.2717065868,0.0,1.0
2021-09-16,12.37,12.42,12.24,12.41,18482,12.2689829250186,12.318574610245,12.1400445434298,12.3086562731997,18634.1721556886,0.0,1.0
2021-09-17,11.94,12.4228,11.94,12.3,87855,11.8424944320713,12.3213517446177,11.8424944320713,12.1995545657016,88578.3570359279,0.0,1.0
2021-09-20,11.79,12.0,11.71,11.83,48665,11.693719376392,11.902004454343,11.6143726800297,11.7333927245731,49065.6848802394,0.0,1.0
2021-09-21,11.8,11.99,11.72,11.91,30892,11.7036377134373,11.8920861172977,11.624291017075,11.8127394209354,31146.3502994011,0.0,1.0
2021-09-22,12.0,12.07,11.75,11.8,52404,11.902004454343,11.97143281366,11.6540460282108,11.7036377134373,52835.4700598802,0.0,1.0
2021-09-23,12.45,12.5,11.9164,12.05,73212,12.3483296213808,12.3979213066073,11.8190871566444,11.9515961395694,73814.7934131739,0.0,1.0
2021-09-24,12.71,12.82,12.4,12.4,52957,12.6062063845583,12.7153080920564,12.2987379361544,12.2987379361544,53393.0232035927,0.0,1.0
2021-09-27,12.92,13.09,12.84,12.865,27103,12.8144914625093,12.9831031922791,12.735144766147,12.7599406087602,27326.1534431137,0.0,1.0
2021-09-28,12.56,12.875,12.4953,12.78,21375,12.457431328879,12.7698589458055,12.393259688196,12.6756347438753,21550.9917664671,0.0,1.0
2021-09-29,12.91,12.9279,12.47,12.61,38990,12.804573125464,12.8223269487751,12.3681662954714,12.5070230141054,39311.0254491018,0.0,1.0
2021-09-30,12.4,12.99,12.4,12.99,68423,12.2987379361544,12.8839198218263,12.2987379361544,12.8839198218263,68986.3630239522,0.0,1.0
2021-10-01,12.6,12.83,12.11,12.52,75613,12.4971046770601,12.7252264291017,12.0111061618411,12.4177579806978,76235.5621257487,0.0,1.0
2021-10-04,12.67,12.8,12.5075,12.62,22704,12.5665330363771,12.6954714179659,12.4053600593912,12.5169413511507,22890.9341317366,0.0,1.0
2021-10-05,12.85,12.93,12.62,12.7,86840,12.7450631031923,12.8244097995546,12.5169413511507,12.596288047513,87554.9999999999,0.0,1.0
2021-10-06,12.71,12.87,12.58,12.71,24906,12.6062063845583,12.7648997772829,12.4772680029696,12.6062063845583,25111.0643712574,0.0,1.0
2021-10-07,12.82,12.89,12.71,12.85,10919,12.7153080920564,12.7847364513734,12.6062063845583,12.7450631031923,11008.9019461078,0.0,1.0
2021-10-08,13.0,13.01,12.74,12.85,71719,12.8938381588716,12.9037564959169,12.6359613956941,12.7450631031923,72309.5007485028,0.0,1.0
2021-10-11,12.86,13.06,12.81,12.94,17051,12.7549814402376,12.9533481811433,12.7053897550111,12.8343281365999,17191.3899700598,0.0,1.0
2021-10-12,12.9,12.96,12.72,12.85,21265,12.7946547884187,12.8541648106904,12.6161247216036,12.7450631031923,21440.0860778443,0.0,1.0
2021-10-13,13.02,13.09,12.8901,12.9,18938,12.9136748329621,12.9831031922791,12.7848356347439,12.7946547884187,19093.9266467066,0.0,1.0
2021-10-14,13.26,13.38,13.06,13.12,6196,13.151714922049,13.2707349665924,12.9533481811433,13.012858203415,6247.01497005988,0.0,1.0
2021-10-15,13.01,13.45,13.01,13.36,11590,12.9037564959169,13.3401633259094,12.9037564959169,13.2508982925019,11685.4266467065,0.0,1.0
2021-10-18,12.92,13.1949,12.73,12.97,12125,12.8144914625093,13.0871465478842,12.6260430586489,12.8640831477357,12224.8315868263,0.0,1.0
2021-10-19,13.33,13.33,12.93,12.98,15052,13.221143281366,13.221143281366,12.8244097995546,12.874001484781,15175.9311377246,0.0,1.0
2021-10-20,13.05,13.39,12.99,13.39,11519,12.943429844098,13.2806533036377,12.8839198218263,13.2806533036377,11613.8420658683,0.0,1.0
2021-10-21,13.1,13.2353,12.78,12.82,4874,12.9930215293244,13.1272166295471,12.6756347438753,12.7153080920564,4914.13023952097,0.0,1.0
2021-10-22,13.0,13.15,12.8301,13.1,38188,12.8938381588716,13.0426132145509,12.7253256124722,12.9930215293244,38502.4221556885,0.0,1.0
2021-10-25,12.89,13.035,12.76,12.95,29677,12.7847364513734,12.9285523385301,12.6557980697847,12.8442464736451,29921.3465568863,0.0,1.0
2021-10-26,13.13,13.13,12.5,12.655,17948,13.0227765404603,13.0227765404603,12.3979213066073,12.5516555308092,18095.7754491018,0.0,1.0
2021-10-27,12.78,13.26,12.7,13.22,65181,12.6756347438753,13.151714922049,12.596288047513,13.1120415738679,65717.6699101795,0.0,1.0
2021-10-28,12.71,12.8,12.58,12.73,26342,12.6062063845583,12.6954714179659,12.4772680029696,12.6260430586489,26558.8877245509,0.0,1.0
2021-10-29,12.71,12.78,12.5138,12.54,13907,12.6062063845583,12.6756347438753,12.4116086117298,12.4375946547884,14021.5037425149,0.0,1.0
2021-11-01,12.93,13.04,12.53,12.72,14203,12.8244097995546,12.9335115070527,12.4276763177431,12.6161247216036,14319.9408682634,0.0,1.0
2021-11-02,13.07,13.15,12.69,12.9,9552,12.9632665181886,13.0426132145509,12.5863697104677,12.7946547884187,9630.6467065868,0.0,1.0
2021-11-03,13.37,13.5,12.95,13.18,30179,13.2608166295471,13.3897550111359,12.8442464736451,13.0723682256867,30427.4797904193,0.0,1.0
2021-11-04,13.45,13.48,13.2002,13.48,19608,13.3401633259094,13.3699183370453,13.0924032665182,13.3699183370453,19769.4431137725,0.0,1.0
2021-11-05,13.73,13.73,13.34,13.5,22567,13.6178767631774,13.6178767631774,13.2310616184113,13.3897550111359,22752.8061377246,0.0,1.0
2021-11-08,13.36,13.61,13.28,13.59,13411,13.36,13.61,13.28,13.59,13411,0.11,1.0
2021-11-09,13.16,13.3203,12.93,13.13,10629,13.16,13.3203,12.93,13.13,10629,0.0,1.0
2021-11-10,12.92,13.1,12.92,13.1,5051,12.92,13.1,12.92,13.1,5051,0.0,1.0
2021-11-11,13.48,13.48,12.99,13.0,5064,13.48,13.48,12.99,13.0,5064,0.0,1.0
2021-11-12,13.16,13.4,12.96,13.4,6792,13.16,13.4,12.96,13.4,6792,0.0,1.0
2021-11-15,13.29,13.29,13.14,13.16,9536,13.29,13.29,13.14,13.16,9536,0.0,1.0
2021-11-16,13.0,13.1806,12.96,13.1288,11556,13.0,13.1806,12.96,13.1288,11556,0.0,1.0
2021-11-17,13.22,13.44,12.89,12.93,15142,13.22,13.44,12.89,12.93,15142,0.0,1.0
2021-11-18,13.05,13.16,12.82,13.16,15018,13.05,13.16,12.82,13.16,15018,0.0,1.0
2021-11-19,13.03,13.18,12.74,13.07,20349,13.03,13.18,12.74,13.07,20349,0.0,1.0
2021-11-22,13.05,13.09,12.89,13.06,9032,13.05,13.09,12.89,13.06,9032,0.0,1.0
2021-11-23,12.74,13.055,12.64,13.05,8552,12.74,13.055,12.64,13.05,8552,0.0,1.0
2021-11-24,12.96,13.1369,12.7569,12.83,6508,12.96,13.1369,12.7569,12.83,6508,0.0,1.0
2021-11-26,12.9,12.9499,12.51,12.65,21177,12.9,12.9499,12.51,12.65,21177,0.0,1.0
2021-11-29,12.71,13.11,12.7,13.09,21414,12.71,13.11,12.7,13.09,21414,0.0,1.0
2021-11-30,12.76,12.95,12.56,12.77,58835,12.76,12.95,12.56,12.77,58835,0.0,1.0
2021-12-01,12.56,13.035,12.46,12.81,23363,12.56,13.035,12.46,12.81,23363,0.0,1.0
2021-12-02,12.5,12.58,12.25,12.48,17150,12.5,12.58,12.25,12.48,17150,0.0,1.0
2021-12-03,12.24,12.35,12.12,12.3,17554,12.24,12.35,12.12,12.3,17554,0.0,1.0
2021-12-06,12.46,12.52,12.06,12.26,24659,12.46,12.52,12.06,12.26,24659,0.0,1.0
2021-12-07,12.7,12.87,12.21,12.64,16802,12.7,12.87,12.21,12.64,16802,0.0,1.0
2021-12-08,12.9768,13.0,12.55,12.88,27821,12.9768,13.0,12.55,12.88,27821,0.0,1.0
2021-12-09,12.8,12.98,12.67,12.78,9477,12.8,12.98,12.67,12.78,9477,0.0,1.0
2021-12-10,12.73,12.86,12.5026,12.86,5088,12.73,12.86,12.5026,12.86,5088,0.0,1.0
2021-12-13,12.5,12.95,12.43,12.58,74779,12.5,12.95,12.43,12.58,74779,0.0,1.0
2021-12-14,12.14,12.415,11.74,12.37,91086,12.14,12.415,11.74,12.37,91086,0.0,1.0
2021-12-15,12.04,12.44,11.93,12.11,44479,12.04,12.44,11.93,12.11,44479,0.0,1.0
2021-12-16,12.05,12.3367,11.96,12.09,10598,12.05,12.3367,11.96,12.09,10598,0.0,1.0
2021-12-17,12.22,12.4219,12.05,12.2,29010,12.22,12.4219,12.05,12.2,29010,0.0,1.0
2021-12-20,11.97,12.07,11.41,12.07,26048,11.97,12.07,11.41,12.07,26048,0.0,1.0
2021-12-21,12.73,12.73,11.7,11.73,44226,12.73,12.73,11.7,11.73,44226,0.0,1.0
2021-12-22,12.4,12.7225,12.08,12.7225,33835,12.4,12.7225,12.08,12.7225,33835,0.0,1.0
2021-12-23,12.7,13.12,11.74,11.74,34826,12.7,13.12,11.74,11.74,34826,0.0,1.0
2021-12-27,12.35,12.7,12.29,12.7,14235,12.35,12.7,12.29,12.7,14235,0.0,1.0
2021-12-28,12.11,12.5,12.0,12.12,19466,12.11,12.5,12.0,12.12,19466,0.0,1.0
2021-12-29,12.05,12.19,12.04,12.1,6480,12.05,12.19,12.04,12.1,6480,0.0,1.0
2021-12-30,12.19,12.2,11.96,12.17,31129,12.19,12.2,11.96,12.17,31129,0.0,1.0
2021-12-31,12.44,12.5,12.25,12.25,18037,12.44,12.5,12.25,12.25,18037,0.0,1.0
2022-01-03,13.13,13.17,12.4,12.51,27958,13.13,13.17,12.4,12.51,27958,0.0,1.0
2022-01-04,13.02,13.2026,12.7,13.1,17660,13.02,13.2026,12.7,13.1,17660,0.0,1.0
2022-01-05,13.0,13.04,12.63,12.99,22158,13.0,13.04,12.63,12.99,22158,0.0,1.0
2022-01-06,12.88,13.04,12.6102,12.95,20752,12.88,13.04,12.6102,12.95,20752,0.0,1.0
2022-01-07,12.81,13.0074,12.4587,12.88,5816,12.81,13.0074,12.4587,12.88,5816,0.0,1.0
2022-01-10,12.95,12.99,12.36,12.4655,12577,12.95,12.99,12.36,12.4655,12577,0.0,1.0
2022-01-11,12.7,13.04,12.4724,12.8,9173,12.7,13.04,12.4724,12.8,9173,0.0,1.0
2022-01-12,12.51,12.8511,12.38,12.63,11654,12.51,12.8511,12.38,12.63,11654,0.0,1.0
2022-01-13,12.6,13.0,12.25,12.46,14910,12.6,13.0,12.25,12.46,14910,0.0,1.0
2022-01-14,13.71,13.97,12.3698,12.665,21251,13.71,13.97,12.3698,12.665,21251,0.0,1.0
2022-01-18,12.96,13.71,12.25,13.71,24741,12.96,13.71,12.25,13.71,24741,0.0,1.0
2022-01-19,12.83,13.05,12.4501,13.05,2351,12.83,13.05,12.4501,13.05,2351,0.0,1.0
2022-01-20,12.33,12.63,12.29,12.63,9088,12.33,12.63,12.29,12.63,9088,0.0,1.0
2022-01-21,12.24,12.57,12.24,12.3003,17834,12.24,12.57,12.24,12.3003,17834,0.0,1.0
2022-01-24,12.03,12.37,12.03,12.24,21609,12.03,12.37,12.03,12.24,21609,0.0,1.0
2022-01-25,12.15,12.4343,11.95,11.95,9994,12.15,12.4343,11.95,11.95,9994,0.0,1.0
2022-01-26,12.16,12.5519,12.0959,12.34,7452,12.16,12.5519,12.0959,12.34,7452,0.0,1.0
2022-01-27,11.75,12.41,11.66,12.255,39402,11.75,12.41,11.66,12.255,39402,0.0,1.0
2022-01-28,11.9,12.22,11.88,12.0,4400,11.9,12.22,11.88,12.0,4400,0.0,1.0
2022-01-31,12.34,12.53,11.99,12.0,16939,12.34,12.53,11.99,12.0,16939,0.0,1.0
2022-02-01,12.1,12.5,12.1,12.5,19843,12.1,12.5,12.1,12.5,19843,0.0,1.0
2022-02-02,12.0,12.27,11.81,12.23,13811,12.0,12.27,11.81,12.23,13811,0.0,1.0
2022-02-03,12.1,12.36,11.88,11.88,30818,12.1,12.36,11.88,11.88,30818,0.0,1.0
2022-02-04,11.945,12.2899,11.9,12.2899,9691,11.945,12.2899,11.9,12.2899,9691,0.0,1.0
2022-02-07,11.77,12.09,11.6575,12.01,29077,11.77,12.09,11.6575,12.01,29077,0.0,1.0
2022-02-08,8.9,9.5975,8.31,9.4,575446,8.9,9.5975,8.31,9.4,575446,0.0,1.0
2022-02-09,8.86,9.07,8.5101,8.76,218873,8.86,9.07,8.5101,8.76,218873,0.0,1.0
2022-02-10,9.13,9.39,8.95,9.1,84591,9.13,9.39,8.95,9.1,84591,0.0,1.0
2022-02-11,9.2,9.3,9.1142,9.2,73160,9.2,9.3,9.1142,9.2,73160,0.0,1.0
2022-02-14,9.22,9.3,9.22,9.3,32908,9.22,9.3,9.22,9.3,32908,0.0,1.0
2022-02-15,9.28,9.355,9.23,9.3,32849,9.28,9.355,9.23,9.3,32849,0.0,1.0
2022-02-16,9.24,9.44,9.21,9.32,19414,9.24,9.44,9.21,9.32,19414,0.0,1.0
2022-02-17,8.82,9.378,8.8,9.2101,156350,8.82,9.378,8.8,9.2101,156350,0.0,1.0
2022-02-18,8.34,9.03,8.34,8.87,81489,8.34,9.03,8.34,8.87,81489,0.0,1.0
2022-02-22,7.86,8.54,7.76,8.48,139526,7.86,8.54,7.76,8.48,139526,0.0,1.0
2022-02-23,7.85,8.23,7.85,7.96,13507,7.85,8.23,7.85,7.96,13507,0.0,1.0
2022-02-24,8.02,8.1,7.75,7.75,28741,8.02,8.1,7.75,7.75,28741,0.0,1.0
2022-02-25,8.14,8.3501,8.1,8.1,29322,8.14,8.3501,8.1,8.1,29322,0.0,1.0
2022-02-28,8.01,8.3963,7.965,8.05,39447,8.01,8.3963,7.965,8.05,39447,0.0,1.0
2022-03-01,7.96,8.043,7.9,8.0,49010,7.96,8.043,7.9,8.0,49010,0.0,1.0
2022-03-02,8.07,8.18,8.01,8.08,39286,8.07,8.18,8.01,8.08,39286,0.0,1.0
2022-03-03,8.15,8.51,8.03,8.03,21463,8.15,8.51,8.03,8.03,21463,0.0,1.0
2022-03-04,8.15,8.4899,8.12,8.12,25645,8.15,8.4899,8.12,8.12,25645,0.0,1.0
2022-03-07,8.15,8.53,8.07,8.15,70844,8.15,8.53,8.07,8.15,70844,0.0,1.0
2022-03-08,8.06,8.25,8.01,8.25,22923,8.06,8.25,8.01,8.25,22923,0.0,1.0
2022-03-09,7.88,8.5,7.86,8.5,79400,7.88,8.5,7.86,8.5,79400,0.0,1.0
2022-03-10,7.78,7.89,7.77,7.85,50135,7.78,7.89,7.77,7.85,50135,0.0,1.0
2022-03-11,7.65,7.875,7.64,7.75,53894,7.65,7.875,7.64,7.75,53894,0.0,1.0
2022-03-14,7.34,7.7,7.34,7.53,99751,7.34,7.7,7.34,7.53,99751,0.0,1.0
2022-03-15,7.26,7.56,7.26,7.47,19933,7.26,7.56,7.26,7.47,19933,0.0,1.0
2022-03-16,7.28,7.45,7.27,7.43,32569,7.28,7.45,7.27,7.43,32569,0.0,1.0
2022-03-17,7.66,7.7,7.21,7.21,12458,7.66,7.7,7.21,7.21,12458,0.0,1.0
2022-03-18,7.82,7.82,7.55,7.55,34504,7.82,7.82,7.55,7.55,34504,0.0,1.0
2022-03-21,7.58,8.17,7.5,8.03,30709,7.58,8.17,7.5,8.03,30709,0.0,1.0
2022-03-22,7.66,7.7992,7.58,7.64,24424,7.66,7.7992,7.58,7.64,24424,0.0,1.0
2022-03-23,7.77,7.92,7.68,7.68,12085,7.77,7.92,7.68,7.68,12085,0.0,1.0
2022-03-24,7.86,8.03,7.71,7.82,26145,7.86,8.03,7.71,7.82,26145,0.0,1.0
2022-03-25,8.11,8.15,7.95,7.95,21185,8.11,8.15,7.95,7.95,21185,0.0,1.0
2022-03-28,8.05,8.1585,7.95,7.95,14348,8.05,8.1585,7.95,7.95,14348,0.0,1.0
2022-03-29,8.09,8.18,8.0,8.0,11409,8.09,8.18,8.0,8.0,11409,0.0,1.0
2022-03-30,8.17,8.17,7.9867,8.15,12011,8.17,8.17,7.9867,8.15,12011,0.0,1.0
2022-03-31,7.71,8.17,7.7,8.17,19349,7.71,8.17,7.7,8.17,19349,0.0,1.0
2022-04-01,7.38,7.885,7.29,7.67,23878,7.38,7.885,7.29,7.67,23878,0.0,1.0
2022-04-04,7.37,7.67,7.274,7.67,16291,7.37,7.67,7.274,7.67,16291,0.0,1.0
2022-04-05,7.3,7.55,7.26,7.31,14774,7.3,7.55,7.26,7.31,14774,0.0,1.0
2022-04-06,7.14,7.3946,7.12,7.3,23912,7.14,7.3946,7.12,7.3,23912,0.0,1.0
2022-04-07,7.39,7.43,7.17,7.2,27432,7.39,7.43,7.17,7.2,27432,0.0,1.0
2022-04-08,7.48,7.55,7.26,7.42,26041,7.48,7.55,7.26,7.42,26041,0.0,1.0
2022-04-11,7.5,7.57,7.31,7.51,12991,7.5,7.57,7.31,7.51,12991,0.0,1.0
2022-04-12,7.28,7.54,7.27,7.5,10200,7.28,7.54,7.27,7.5,10200,0.0,1.0
2022-04-13,7.25,7.55,7.2134,7.3391,15675,7.25,7.55,7.2134,7.3391,15675,0.0,1.0
2022-04-14,7.4,7.5,7.4,7.5,1361,7.4,7.5,7.4,7.5,1361,0.0,1.0
2022-04-18,7.85,7.85,7.4,7.48,14209,7.85,7.85,7.4,7.48,14209,0.0,1.0
2022-04-19,7.79,7.99,7.66,7.95,12224,7.79,7.99,7.66,7.95,12224,0.0,1.0
2022-04-20,7.98,7.99,7.72,7.72,11268,7.98,7.99,7.72,7.72,11268,0.0,1.0
2022-04-21,7.8,7.95,7.42,7.95,26372,7.8,7.95,7.42,7.95,26372,0.0,1.0
2022-04-22,7.77,7.93,7.5601,7.8,7998,7.77,7.93,7.5601,7.8,7998,0.0,1.0
2022-04-25,7.45,7.739,7.435,7.5907,6222,7.45,7.739,7.435,7.5907,6222,0.0,1.0
2022-04-26,7.44,7.7466,7.29,7.7466,5438,7.44,7.7466,7.29,7.7466,5438,0.0,1.0
2022-04-27,7.4,7.485,7.34,7.485,2096,7.4,7.485,7.34,7.485,2096,0.0,1.0
2022-04-28,7.38,7.4397,7.25,7.36,6047,7.38,7.4397,7.25,7.36,6047,0.0,1.0
2022-04-29,7.29,7.32,7.18,7.32,6667,7.29,7.32,7.18,7.32,6667,0.0,1.0
2022-05-02,7.46,7.58,7.2088,7.27,17677,7.46,7.58,7.2088,7.27,17677,0.0,1.0
2022-05-03,7.45,7.65,7.26,7.42,6353,7.45,7.65,7.26,7.42,6353,0.0,1.0
2022-05-04,7.52,7.72,7.3,7.5,4600,7.52,7.72,7.3,7.5,4600,0.0,1.0
2022-05-05,7.6,7.6084,7.2901,7.4,8416,7.6,7.6084,7.2901,7.4,8416,0.0,1.0
2022-05-06,7.528,7.65,7.35,7.5,5110,7.528,7.65,7.35,7.5,5110,0.0,1.0
2022-05-09,7.3,7.4658,7.3,7.3305,6393,7.3,7.4658,7.3,7.3305,6393,0.0,1.0
2022-05-10,7.3,7.55,7.24,7.39,8074,7.3,7.55,7.24,7.39,8074,0.0,1.0
2022-05-11,7.36,7.55,7.17,7.3401,7702,7.36,7.55,7.17,7.3401,7702,0.0,1.0
2022-05-12,7.3357,7.39,7.2101,7.3707,6229,7.3357,7.39,7.2101,7.3707,6229,0.0,1.0
2022-05-13,7.36,7.5043,7.17,7.39,11615,7.36,7.5043,7.17,7.39,11615,0.0,1.0
2022-05-16,7.4,7.49,7.4,7.42,1891,7.4,7.49,7.4,7.42,1891,0.0,1.0
2022-05-17,7.46,7.48,7.38,7.43,6866,7.46,7.48,7.38,7.43,6866,0.0,1.0
2022-05-18,7.44,7.9,7.4,7.64,14133,7.44,7.9,7.4,7.64,14133,0.0,1.0
2022-05-19,7.63,7.73,7.44,7.44,5770,7.63,7.73,7.44,7.44,5770,0.0,1.0
2022-05-20,7.77,8.0,7.51,7.7178,7992,7.77,8.0,7.51,7.7178,7992,0.0,1.0
2022-05-23,8.19,8.77,7.82,7.92,29929,8.19,8.77,7.82,7.92,29929,0.0,1.0
2022-05-24,7.71,8.33,7.7,8.26,8863,7.71,8.33,7.7,8.26,8863,0.0,1.0
2022-05-25,7.76,8.0,7.75,7.84,4854,7.76,8.0,7.75,7.84,4854,0.0,1.0
2022-05-26,7.73,8.07,7.73,7.89,8962,7.73,8.07,7.73,7.89,8962,0.0,1.0
2022-05-27,7.32,7.85,7.23,7.85,26992,7.32,7.85,7.23,7.85,26992,0.0,1.0
2022-05-31,7.41,7.5,7.3435,7.45,7153,7.41,7.5,7.3435,7.45,7153,0.0,1.0
2022-06-01,7.38,7.4905,7.32,7.48,5932,7.38,7.4905,7.32,7.48,5932,0.0,1.0
2022-06-02,7.43,7.4802,7.36,7.4802,9556,7.43,7.4802,7.36,7.4802,9556,0.0,1.0
2022-06-03,7.39,7.3973,7.2501,7.2749,2564,7.39,7.3973,7.2501,7.2749,2564,0.0,1.0
2022-06-06,8.0,8.0,7.39,7.39,2563,8.0,8.0,7.39,7.39,2563,0.0,1.0
2022-06-07,7.75,8.03,7.75,7.96,30218,7.75,8.03,7.75,7.96,30218,0.0,1.0
2022-06-08,8.5,8.5,7.75,7.75,11905,8.5,8.5,7.75,7.75,11905,0.0,1.0
2022-06-09,9.02,9.08,8.2,8.49,39870,9.02,9.08,8.2,8.49,39870,0.0,1.0
2022-06-10,9.24,9.5,8.55,9.18,15035,9.24,9.5,8.55,9.18,15035,0.0,1.0
2022-06-13,9.35,9.63,8.4964,9.38,34601,9.35,9.63,8.4964,9.38,34601,0.0,1.0
2022-06-14,8.64,9.21,8.61,9.21,10074,8.64,9.21,8.61,9.21,10074,0.0,1.0
2022-06-15,8.22,8.855,8.22,8.71,20010,8.22,8.855,8.22,8.71,20010,0.0,1.0
2022-06-16,7.52,8.36,7.5,8.11,36984,7.52,8.36,7.5,8.11,36984,0.0,1.0
2022-06-17,7.17,7.59,7.11,7.53,51738,7.17,7.59,7.11,7.53,51738,0.0,1.0
2022-06-21,7.16,7.4396,7.11,7.25,21576,7.16,7.4396,7.11,7.25,21576,0.0,1.0
2022-06-22,7.02,7.17,7.02,7.17,22009,7.02,7.17,7.02,7.17,22009,0.0,1.0
2022-06-23,7.05,7.63,7.0,7.1,48288,7.05,7.63,7.0,7.1,48288,0.0,1.0
2022-06-24,7.0,7.25,7.0,7.09,46170,7.0,7.25,7.0,7.09,46170,0.0,1.0
2022-06-27,6.98,7.1403,6.94,7.1403,23308,6.98,7.1403,6.94,7.1403,23308,0.0,1.0
2022-06-28,6.93,6.99,6.89,6.99,22677,6.93,6.99,6.89,6.99,22677,0.0,1.0
2022-06-29,6.8,6.89,6.66,6.85,28659,6.8,6.89,6.66,6.85,28659,0.0,1.0
2022-06-30,6.92,7.05,6.8,6.8,4935,6.92,7.05,6.8,6.8,4935,0.0,1.0
2022-07-01,7.43,8.27,6.82,6.99,143914,7.43,8.27,6.82,6.99,143914,0.0,1.0
2022-07-05,7.01,7.63,7.01,7.37,23358,7.01,7.63,7.01,7.37,23358,0.0,1.0
2022-07-06,6.8,7.03,6.51,7.0,20271,6.8,7.03,6.51,7.0,20271,0.0,1.0
2022-07-07,6.96,7.1136,6.8369,6.8369,6076,6.96,7.1136,6.8369,6.8369,6076,0.0,1.0
2022-07-08,7.05,7.15,7.05,7.128,4475,7.05,7.15,7.05,7.128,4475,0.0,1.0
2022-07-11,6.9,7.04,6.8,7.04,4239,6.9,7.04,6.8,7.04,4239,0.0,1.0
2022-07-12,6.65,6.81,6.6,6.81,2848,6.65,6.81,6.6,6.81,2848,0.0,1.0
2022-07-13,6.94,6.94,6.51,6.6913,11424,6.94,6.94,6.51,6.6913,11424,0.0,1.0
2022-07-14,6.82,6.9,6.58,6.88,5133,6.82,6.9,6.58,6.88,5133,0.0,1.0
2022-07-15,6.78,6.9,6.705,6.88,9260,6.78,6.9,6.705,6.88,9260,0.0,1.0
2022-07-18,6.79,6.8699,6.72,6.77,8055,6.79,6.8699,6.72,6.77,8055,0.0,1.0
2022-07-19,6.7,6.88,6.67,6.88,28852,6.7,6.88,6.67,6.88,28852,0.0,1.0
2022-07-20,6.65,6.776,6.6,6.67,17077,6.65,6.776,6.6,6.67,17077,0.0,1.0
2022-07-21,6.71,7.0386,6.62,6.7,22174,6.71,7.0386,6.62,6.7,22174,0.0,1.0
2022-07-22,7.18,7.23,6.68,6.71,17916,7.18,7.23,6.68,6.71,17916,0.0,1.0
2022-07-25,6.94,7.1,6.79,7.09,14479,6.94,7.1,6.79,7.09,14479,0.0,1.0
2022-07-26,7.06,7.1,6.77,6.98,15293,7.06,7.1,6.77,6.98,15293,0.0,1.0
2022-07-27,7.06,7.23,6.8601,7.18,16049,7.06,7.23,6.8601,7.18,16049,0.0,1.0
2022-07-28,6.6,7.11,6.51,7.11,51186,6.6,7.11,6.51,7.11,51186,0.0,1.0
2022-07-29,7.15,7.6929,6.9,7.31,211094,7.15,7.6929,6.9,7.31,211094,0.0,1.0
2022-08-01,7.41,7.58,6.9,7.12,42729,7.41,7.58,6.9,7.12,42729,0.0,1.0
2022-08-02,7.34,7.59,7.0,7.49,95536,7.34,7.59,7.0,7.49,95536,0.0,1.0
2022-08-03,7.77,7.89,7.29,7.89,18621,7.77,7.89,7.29,7.89,18621,0.0,1.0
2022-08-04,7.87,8.0,7.6,7.66,27810,7.87,8.0,7.6,7.66,27810,0.0,1.0
2022-08-05,7.77,7.9,7.5778,7.9,20726,7.77,7.9,7.5778,7.9,20726,0.0,1.0
2022-08-08,8.35,8.35,7.85,7.85,21697,8.35,8.35,7.85,7.85,21697,0.0,1.0
2022-08-09,8.2,8.4,8.111,8.4,13173,8.2,8.4,8.111,8.4,13173,0.0,1.0
2022-08-10,8.53,8.62,8.3,8.37,16818,8.53,8.62,8.3,8.37,16818,0.0,1.0
2022-08-11,9.1,9.1,8.65,8.65,19410,9.1,9.1,8.65,8.65,19410,0.0,1.0
2022-08-12,8.92,9.189,8.8903,9.05,30183,8.92,9.189,8.8903,9.05,30183,0.0,1.0
2022-08-15,9.07,9.07,8.7001,9.0,62400,9.07,9.07,8.7001,9.0,62400,0.0,1.0
2022-08-16,9.31,9.45,8.92,9.16,25447,9.31,9.45,8.92,9.16,25447,0.0,1.0
2022-08-17,9.54,9.72,9.34,9.35,43619,9.54,9.72,9.34,9.35,43619,0.0,1.0
2022-08-18,9.45,9.68,9.26,9.48,17958,9.45,9.68,9.26,9.48,17958,0.0,1.0
2022-08-19,9.26,9.4793,9.23,9.38,8015,9.26,9.4793,9.23,9.38,8015,0.0,1.0
2022-08-22,8.76,9.35,8.76,9.19,7403,8.76,9.35,8.76,9.19,7403,0.0,1.0
2022-08-23,9.09,9.09,8.7755,8.86,5334,9.09,9.09,8.7755,8.86,5334,0.0,1.0
2022-08-24,9.78,9.8,9.26,9.4,46128,9.78,9.8,9.26,9.4,46128,0.0,1.0
2022-08-25,10.0,10.32,9.8342,9.95,25029,10.0,10.32,9.8342,9.95,25029,0.0,1.0
2022-08-26,9.55,9.98,9.46,9.925,39744,9.55,9.98,9.46,9.925,39744,0.0,1.0
2022-08-29,9.89,10.0,9.24,9.24,30630,9.89,10.0,9.24,9.24,30630,0.0,1.0
2022-08-30,9.39,9.9603,9.24,9.9603,39404,9.39,9.9603,9.24,9.9603,39404,0.0,1.0
2022-08-31,9.53,9.7548,9.16,9.42,44917,9.53,9.7548,9.16,9.42,44917,0.0,1.0
2022-09-01,8.9,9.4,8.49,9.4,39984,8.9,9.4,8.49,9.4,39984,0.0,1.0
2022-09-02,8.72,9.149,8.59,8.7702,19304,8.72,9.149,8.59,8.7702,19304,0.0,1.0
2022-09-06,8.7,8.7,8.19,8.56,23604,8.7,8.7,8.19,8.56,23604,0.0,1.0
2022-09-07,8.62,8.71,8.24,8.24,12685,8.62,8.71,8.24,8.24,12685,0.0,1.0
2022-09-08,10.05,10.1,8.62,8.7,52564,10.05,10.1,8.62,8.7,52564,0.0,1.0
2022-09-09,9.96,10.111,9.7445,9.85,15039,9.96,10.111,9.7445,9.85,15039,0.0,1.0
2022-09-12,9.87,9.9599,9.35,9.79,19586,9.87,9.9599,9.35,9.79,19586,0.0,1.0
2022-09-13,9.51,9.89,9.41,9.7,8405,9.51,9.89,9.41,9.7,8405,0.0,1.0
2022-09-14,9.47,9.565,9.1,9.47,21555,9.47,9.565,9.1,9.47,21555,0.0,1.0
2022-09-15,9.39,9.5384,9.1801,9.4,11211,9.39,9.5384,9.1801,9.4,11211,0.0,1.0
2022-09-16,9.25,9.96,9.02,9.28,37331,9.25,9.96,9.02,9.28,37331,0.0,1.0
2022-09-19,9.65,9.65,8.96,9.0,23499,9.65,9.65,8.96,9.0,23499,0.0,1.0
2022-09-20,9.31,9.53,8.96,9.51,16650,9.31,9.53,8.96,9.51,16650,0.0,1.0
2022-09-21,9.28,9.42,8.99,9.16,9645,9.28,9.42,8.99,9.16,9645,0.0,1.0
2022-09-22,9.0,9.37,8.9,9.25,20206,9.0,9.37,8.9,9.25,20206,0.0,1.0
2022-09-23,8.82,9.0,8.63,8.91,18176,8.82,9.0,8.63,8.91,18176,0.0,1.0
2022-09-26,8.94,9.0,8.7508,8.94,26517,8.94,9.0,8.7508,8.94,26517,0.0,1.0
2022-09-27,8.85,8.99,8.7,8.99,19490,8.85,8.99,8.7,8.99,19490,0.0,1.0
2022-09-28,8.83,9.0,8.83,9.0,8300,8.83,9.0,8.83,9.0,8300,0.0,1.0
2022-09-29,8.81,8.95,8.54,8.54,13824,8.81,8.95,8.54,8.54,13824,0.0,1.0
2022-09-30,8.79,8.89,8.59,8.7648,13245,8.79,8.89,8.59,8.7648,13245,0.0,1.0
2022-10-03,8.84,9.1,8.65,8.68,19690,8.84,9.1,8.65,8.68,19690,0.0,1.0
2022-10-04,8.6,9.01,8.56,8.87,24623,8.6,9.01,8.56,8.87,24623,0.0,1.0
2022-10-05,8.5,8.72,8.43,8.65,7407,8.5,8.72,8.43,8.65,7407,0.0,1.0
2022-10-06,8.35,8.76,8.22,8.7535,11608,8.35,8.76,8.22,8.7535,11608,0.0,1.0
2022-10-07,7.83,8.4894,7.67,8.32,65396,7.83,8.4894,7.67,8.32,65396,0.0,1.0
2022-10-10,7.8,8.3088,7.72,7.87,103618,7.8,8.3088,7.72,7.87,103618,0.0,1.0
2022-10-11,7.75,7.8599,7.45,7.45,7835,7.75,7.8599,7.45,7.45,7835,0.0,1.0
2022-10-12,7.75,7.9,7.6301,7.77,34419,7.75,7.9,7.6301,7.77,34419,0.0,1.0
2022-10-13,7.98,7.98,7.54,7.54,7443,7.98,7.98,7.54,7.54,7443,0.0,1.0
2022-10-14,7.9,8.0,7.78,7.91,6379,7.9,8.0,7.78,7.91,6379,0.0,1.0
2022-10-17,7.74,8.0,7.7,7.89,15288,7.74,8.0,7.7,7.89,15288,0.0,1.0
2022-10-18,7.61,7.764,7.53,7.68,38273,7.61,7.764,7.53,7.68,38273,0.0,1.0
2022-10-19,7.61,7.69,7.5211,7.5211,6777,7.61,7.69,7.5211,7.5211,6777,0.0,1.0
2022-10-20,7.7,8.0242,7.55,7.55,24101,7.7,8.0242,7.55,7.55,24101,0.0,1.0
2022-10-21,8.03,8.15,7.7,7.7,26550,8.03,8.15,7.7,7.7,26550,0.0,1.0
2022-10-24,8.29,8.39,8.03,8.28,15135,8.29,8.39,8.03,8.28,15135,0.0,1.0
2022-10-25,9.05,9.18,8.59,8.59,32020,9.05,9.18,8.59,8.59,32020,0.0,1.0
2022-10-26,8.9,9.015,8.72,9.0,9912,8.9,9.015,8.72,9.0,9912,0.0,1.0
2022-10-27,8.91,9.12,8.91,8.94,5133,8.91,9.12,8.91,8.94,5133,0.0,1.0
2022-10-28,9.1,9.14,8.9,8.9,7349,9.1,9.14,8.9,8.9,7349,0.0,1.0
2022-10-31,8.9,9.29,8.9,9.0,39299,8.9,9.29,8.9,9.0,39299,0.0,1.0
2022-11-01,8.82,9.05,8.57,8.9,3484,8.82,9.05,8.57,8.9,3484,0.0,1.0
2022-11-02,8.74,8.81,8.5,8.5,7931,8.74,8.81,8.5,8.5,7931,0.0,1.0
2022-11-03,8.34,8.655,8.3301,8.53,10548,8.34,8.655,8.3301,8.53,10548,0.0,1.0
2022-11-04,8.5492,8.69,8.35,8.48,7488,8.5492,8.69,8.35,8.48,7488,0.0,1.0
2022-11-07,9.32,9.9,8.84,9.09,32955,9.32,9.9,8.84,9.09,32955,0.0,1.0
2022-11-08,10.1,10.15,9.3987,9.47,17776,10.1,10.15,9.3987,9.47,17776,0.0,1.0
2022-11-09,9.54,10.165,9.53,10.01,25809,9.54,10.165,9.53,10.01,25809,0.0,1.0
2022-11-10,9.95,10.0499,9.83,9.88,8758,9.95,10.0499,9.83,9.88,8758,0.0,1.0
2022-11-11,9.97,9.975,9.55,9.9,9493,9.97,9.975,9.55,9.9,9493,0.0,1.0
2022-11-14,9.85,9.97,9.83,9.87,4854,9.85,9.97,9.83,9.87,4854,0.0,1.0
2022-11-15,9.78,10.03,9.51,9.9,10178,9.78,10.03,9.51,9.9,10178,0.0,1.0
2022-11-16,9.86,10.15,9.7244,9.73,6548,9.86,10.15,9.7244,9.73,6548,0.0,1.0
2022-11-17,10.0,10.06,9.55,9.58,9458,10.0,10.06,9.55,9.58,9458,0.0,1.0
2022-11-18,10.15,10.15,9.6658,10.1,7790,10.15,10.15,9.6658,10.1,7790,0.0,1.0
2022-11-21,10.86,11.22,9.99,10.15,38651,10.86,11.22,9.99,10.15,38651,0.0,1.0
2022-11-22,10.95,11.14,10.7,10.86,14337,10.95,11.14,10.7,10.86,14337,0.0,1.0
2022-11-23,10.61,10.775,10.52,10.77,197953,10.61,10.775,10.52,10.77,197953,0.0,1.0
2022-11-25,10.35,10.5,10.11,10.5,2762,10.35,10.5,10.11,10.5,2762,0.0,1.0
2022-11-28,9.75,10.2703,9.65,10.17,8610,9.75,10.2703,9.65,10.17,8610,0.0,1.0
2022-11-29,9.3,9.86,9.25,9.68,17672,9.3,9.86,9.25,9.68,17672,0.0,1.0
2022-11-30,9.58,9.77,9.25,9.37,21822,9.58,9.77,9.25,9.37,21822,0.0,1.0
2022-12-01,9.86,9.9374,9.57,9.57,6459,9.86,9.9374,9.57,9.57,6459,0.0,1.0
2022-12-02,9.75,10.19,9.1719,9.22,25141,9.75,10.19,9.1719,9.22,25141,0.0,1.0
2022-12-05,9.9,10.29,9.87,9.91,21323,9.9,10.29,9.87,9.91,21323,0.0,1.0
2022-12-06,9.85,10.0289,9.61,9.79,82584,9.85,10.0289,9.61,9.79,82584,0.0,1.0
2022-12-07,9.7,10.09,9.7,9.925,25410,9.7,10.09,9.7,9.925,25410,0.0,1.0
2022-12-08,9.7,10.07,9.64,9.88,14069,9.7,10.07,9.64,9.88,14069,0.0,1.0
2022-12-09,9.61,10.0531,9.6,9.6,26941,9.61,10.0531,9.6,9.6,26941,0.0,1.0
2022-12-12,9.87,10.07,9.62,9.62,8130,9.87,10.07,9.62,9.62,8130,0.0,1.0
2022-12-13,10.18,10.315,9.82,9.99,32665,10.18,10.315,9.82,9.99,32665,0.0,1.0
2022-12-14,10.22,10.46,10.2,10.2096,5218,10.22,10.46,10.2,10.2096,5218,0.0,1.0
2022-12-15,10.34,10.45,9.97,10.12,62813,10.34,10.45,9.97,10.12,62813,0.0,1.0
2022-12-16,10.2,10.47,9.985,10.22,9870,10.2,10.47,9.985,10.22,9870,0.0,1.0
2022-12-19,10.19,10.3167,9.945,10.06,2658,10.19,10.3167,9.945,10.06,2658,0.0,1.0
2022-12-20,10.08,10.379,9.9,10.31,120486,10.08,10.379,9.9,10.31,120486,0.0,1.0
2022-12-21,9.73,10.37,9.73,10.03,40050,9.73,10.37,9.73,10.03,40050,0.0,1.0
2022-12-22,9.76,10.16,9.5601,10.0,37435,9.76,10.16,9.5601,10.0,37435,0.0,1.0
2022-12-23,9.72,10.03,9.55,10.03,2229,9.72,10.03,9.55,10.03,2229,0.0,1.0
2022-12-27,9.37,9.7636,9.27,9.71,16996,9.37,9.7636,9.27,9.71,16996,0.0,1.0
2022-12-28,9.21,9.61,9.2,9.395,8092,9.21,9.61,9.2,9.395,8092,0.0,1.0
2022-12-29,9.05,9.395,9.01,9.25,21261,9.05,9.395,9.01,9.25,21261,0.0,1.0
2022-12-30,9.62,9.62,9.14,9.3428,24818,9.62,9.62,9.14,9.3428,24818,0.0,1.0
2023-01-03,9.75,9.83,9.41,9.61,132998,9.75,9.83,9.41,9.61,132998,0.0,1.0
2023-01-04,9.28,10.01,9.2,9.735,93524,9.28,10.01,9.2,9.735,93524,0.0,1.0
2023-01-05,9.51,9.795,9.25,9.25,22027,9.51,9.795,9.25,9.25,22027,0.0,1.0
2023-01-06,9.34,9.81,9.11,9.605,30890,9.34,9.81,9.11,9.605,30890,0.0,1.0
2023-01-09,9.28,9.58,9.28,9.43,20275,9.28,9.58,9.28,9.43,20275,0.0,1.0
2023-01-10,9.5,10.0229,9.31,9.38,62824,9.5,10.0229,9.31,9.38,62824,0.0,1.0
2023-01-11,9.5,9.91,9.5,9.54,25226,9.5,9.91,9.5,9.54,25226,0.0,1.0
2023-01-12,9.87,10.235,9.6,9.63,32957,9.87,10.235,9.6,9.63,32957,0.0,1.0
2023-01-13,9.9,10.16,9.78,9.91,28672,9.9,10.16,9.78,9.91,28672,0.0,1.0
2023-01-17,9.85,10.06,9.775,9.8,10250,9.85,10.06,9.775,9.8,10250,0.0,1.0
2023-01-18,9.74,10.1,9.74,9.92,73440,9.74,10.1,9.74,9.92,73440,0.0,1.0
2023-01-19,9.59,10.01,9.5,9.7,33923,9.59,10.01,9.5,9.7,33923,0.0,1.0
2023-01-20,9.84,10.053,9.57,9.75,17308,9.84,10.053,9.57,9.75,17308,0.0,1.0
2023-01-23,10.0,10.2,9.7,9.7,38845,10.0,10.2,9.7,9.7,38845,0.0,1.0
2023-01-24,9.84,10.2,9.79,9.93,6869,9.84,10.2,9.79,9.93,6869,0.0,1.0
2023-01-25,9.74,10.0678,9.51,10.0678,20427,9.74,10.0678,9.51,10.0678,20427,0.0,1.0
2023-01-26,9.85,10.0,9.61,9.69,41012,9.85,10.0,9.61,9.69,41012,0.0,1.0
2023-01-27,9.63,9.97,9.49,9.83,25857,9.63,9.97,9.49,9.83,25857,0.0,1.0
2023-01-30,9.76,10.01,9.55,9.61,73974,9.76,10.01,9.55,9.61,73974,0.0,1.0
2023-01-31,9.7,10.0,9.51,9.77,111987,9.7,10.0,9.51,9.77,111987,0.0,1.0
2023-02-01,9.7,9.817,9.59,9.75,88906,9.7,9.817,9.59,9.75,88906,0.0,1.0
2023-02-02,10.78,10.845,9.7,9.7,90897,10.78,10.845,9.7,9.7,90897,0.0,1.0
2023-02-03,10.87,11.07,10.68,10.87,43042,10.87,11.07,10.68,10.87,43042,0.0,1.0
2023-02-06,11.63,12.24,10.92,12.0,110389,11.63,12.24,10.92,12.0,110389,0.0,1.0
2023-02-07,12.13,12.25,11.63,11.63,57759,12.13,12.25,11.63,11.63,57759,0.0,1.0
2023-02-08,12.19,12.25,12.01,12.17,30405,12.19,12.25,12.01,12.17,30405,0.0,1.0
2023-02-09,12.47,12.5,12.13,12.21,49228,12.47,12.5,12.13,12.21,49228,0.0,1.0
2023-02-10,12.65,12.7,12.47,12.5,51256,12.65,12.7,12.47,12.5,51256,0.0,1.0
2023-02-13,12.88,12.9604,12.6069,12.74,79559,12.88,12.9604,12.6069,12.74,79559,0.0,1.0
2023-02-14,12.9,12.95,12.68,12.88,36672,12.9,12.95,12.68,12.88,36672,0.0,1.0
2023-02-15,13.07,13.25,12.7313,12.9,68695,13.07,13.25,12.7313,12.9,68695,0.0,1.0
2023-02-16,13.13,13.22,12.99,12.99,32260,13.13,13.22,12.99,12.99,32260,0.0,1.0
2023-02-17,13.46,13.46,13.03,13.08,50716,13.46,13.46,13.03,13.08,50716,0.0,1.0
2023-02-21,13.56,13.62,13.42,13.53,50794,13.56,13.62,13.42,13.53,50794,0.0,1.0
2023-02-22,14.16,14.47,13.61,13.65,170300,14.16,14.47,13.61,13.65,170300,0.0,1.0
2023-02-23,14.29,14.49,14.07,14.39,69718,14.29,14.49,14.07,14.39,69718,0.0,1.0
2023-02-24,14.42,14.44,14.12,14.2,64269,14.42,14.44,14.12,14.2,64269,0.0,1.0
2023-02-27,14.29,14.61,14.18,14.61,52798,14.29,14.61,14.18,14.61,52798,0.0,1.0
2023-02-28,14.36,14.465,14.14,14.25,62577,14.36,14.465,14.14,14.25,62577,0.0,1.0
2023-03-01,14.22,14.52,14.13,14.48,42804,14.22,14.52,14.13,14.48,42804,0.0,1.0
2023-03-02,14.46,14.46,14.14,14.24,44181,14.46,14.46,14.14,14.24,44181,0.0,1.0
2023-03-03,14.48,14.54,14.31,14.5,50425,14.48,14.54,14.31,14.5,50425,0.0,1.0
2023-03-06,14.24,14.43,14.0,14.43,35088,14.24,14.43,14.0,14.43,35088,0.0,1.0
2023-03-07,14.27,14.66,14.06,14.18,52176,14.27,14.66,14.06,14.18,52176,0.0,1.0
2023-03-08,14.42,14.58,13.96,14.24,55617,14.42,14.58,13.96,14.24,55617,0.0,1.0
2023-03-09,14.39,14.5,14.26,14.41,19544,14.39,14.5,14.26,14.41,19544,0.0,1.0
2023-03-10,14.46,14.55,13.96,14.36,57203,14.46,14.55,13.96,14.36,57203,0.0,1.0
2023-03-13,14.14,14.4499,14.03,14.41,40175,14.14,14.4499,14.03,14.41,40175,0.0,1.0
2023-03-14,14.14,14.17,13.76,14.17,27502,14.14,14.17,13.76,14.17,27502,0.0,1.0
2023-03-15,14.07,14.27,13.81,14.02,59850,14.07,14.27,13.81,14.02,59850,0.0,1.0
2023-03-16,14.31,14.36,13.83,14.02,34961,14.31,14.36,13.83,14.02,34961,0.0,1.0
2023-03-17,13.85,14.3,13.8,14.3,27716,13.85,14.3,13.8,14.3,27716,0.0,1.0
2023-03-20,13.6,13.88,13.59,13.88,15671,13.6,13.88,13.59,13.88,15671,0.0,1.0
2023-03-21,13.56,13.64,13.38,13.56,19675,13.56,13.64,13.38,13.56,19675,0.0,1.0
2023-03-22,13.38,13.71,13.35,13.59,27624,13.38,13.71,13.35,13.59,27624,0.0,1.0
2023-03-23,13.21,13.55,13.11,13.42,34386,13.21,13.55,13.11,13.42,34386,0.0,1.0
2023-03-24,12.99,13.28,12.78,13.01,21783,12.99,13.28,12.78,13.01,21783,0.0,1.0
2023-03-27,13.28,13.46,12.81,13.08,30382,13.28,13.46,12.81,13.08,30382,0.0,1.0
2023-03-28,13.3,13.53,13.15,13.15,11073,13.3,13.53,13.15,13.15,11073,0.0,1.0
2023-03-29,13.12,13.3,13.02,13.3,13994,13.12,13.3,13.02,13.3,13994,0.0,1.0
2023-03-30,12.94,13.23,12.9,13.08,13080,12.94,13.23,12.9,13.08,13080,0.0,1.0
2023-03-31,13.08,13.1,12.89,12.97,29850,13.08,13.1,12.89,12.97,29850,0.0,1.0
2023-04-03,13.89,13.98,13.09,13.09,36962,13.89,13.98,13.09,13.09,36962,0.0,1.0
2023-04-04,13.64,14.03,13.51,14.03,16448,13.64,14.03,13.51,14.03,16448,0.0,1.0
2023-04-05,13.52,13.74,13.35,13.72,14538,13.52,13.74,13.35,13.72,14538,0.0,1.0
2023-04-06,13.61,13.7,13.338,13.41,13263,13.61,13.7,13.338,13.41,13263,0.0,1.0
2023-04-10,13.66,13.93,13.52,13.76,25329,13.66,13.93,13.52,13.76,25329,0.0,1.0
2023-04-11,14.24,14.24,13.55,13.66,56415,14.24,14.24,13.55,13.66,56415,0.0,1.0
2023-04-12,13.77,14.26,13.58,14.26,19856,13.77,14.26,13.58,14.26,19856,0.0,1.0
2023-04-13,13.73,13.89,13.51,13.77,24719,13.73,13.89,13.51,13.77,24719,0.0,1.0
2023-04-14,13.71,13.84,13.61,13.77,12304,13.71,13.84,13.61,13.77,12304,0.0,1.0
2023-04-17,13.7,13.76,13.53,13.76,24340,13.7,13.76,13.53,13.76,24340,0.0,1.0
2023-04-18,13.51,13.75,13.505,13.61,20352,13.51,13.75,13.505,13.61,20352,0.0,1.0
2023-04-19,13.5,13.69,13.25,13.48,12894,13.5,13.69,13.25,13.48,12894,0.0,1.0
2023-04-20,13.32,13.45,13.14,13.37,17848,13.32,13.45,13.14,13.37,17848,0.0,1.0
2023-04-21,13.22,13.28,12.94,13.18,15171,13.22,13.28,12.94,13.18,15171,0.0,1.0
2023-04-24,12.96,13.37,12.77,13.22,35140,12.96,13.37,12.77,13.22,35140,0.0,1.0
2023-04-25,12.42,12.9,12.36,12.9,28760,12.42,12.9,12.36,12.9,28760,0.0,1.0
2023-04-26,12.82,13.135,12.62,12.72,20715,12.82,13.135,12.62,12.72,20715,0.0,1.0
2023-04-27,12.94,12.94,12.48,12.74,8533,12.94,12.94,12.48,12.74,8533,0.0,1.0
2023-04-28,12.87,13.19,12.69,12.83,10596,12.87,13.19,12.69,12.83,10596,0.0,1.0
2023-05-01,12.77,13.1101,12.73,12.95,9479,12.77,13.1101,12.73,12.95,9479,0.0,1.0
2023-05-02,12.16,12.9,12.07,12.9,16002,12.16,12.9,12.07,12.9,16002,0.0,1.0
2023-05-03,12.55,12.73,12.0915,12.36,16699,12.55,12.73,12.0915,12.36,16699,0.0,1.0
2023-05-04,12.24,12.705,12.13,12.62,10570,12.24,12.705,12.13,12.62,10570,0.0,1.0
2023-05-05,12.42,12.525,12.25,12.52,15896,12.42,12.525,12.25,12.52,15896,0.0,1.0
2023-05-08,12.46,12.77,12.46,12.58,12344,12.46,12.77,12.46,12.58,12344,0.0,1.0
2023-05-09,12.34,12.49,12.26,12.26,19105,12.34,12.49,12.26,12.26,19105,0.0,1.0
2023-05-10,11.92,12.43,11.8,12.36,22564,11.92,12.43,11.8,12.36,22564,0.0,1.0
2023-05-11,11.85,12.0599,11.7385,11.88,6732,11.85,12.0599,11.7385,11.88,6732,0.0,1.0
2023-05-12,11.46,11.98,11.36,11.652,10363,11.46,11.98,11.36,11.652,10363,0.0,1.0
2023-05-15,11.35,11.7939,11.28,11.6,15989,11.35,11.7939,11.28,11.6,15989,0.0,1.0
2023-05-16,11.13,11.5981,11.11,11.47,12026,11.13,11.5981,11.11,11.47,12026,0.0,1.0
2023-05-17,10.95,11.15,10.89,11.1,58340,10.95,11.15,10.89,11.1,58340,0.0,1.0
2023-05-18,11.42,11.7,10.77,10.93,16324,11.42,11.7,10.77,10.93,16324,0.0,1.0
2023-05-19,11.45,11.66,11.34,11.55,16708,11.45,11.66,11.34,11.55,16708,0.0,1.0
2023-05-22,11.85,11.9316,11.51,11.51,8306,11.85,11.9316,11.51,11.51,8306,0.0,1.0
2023-05-23,11.78,12.17,11.78,11.8,23682,11.78,12.17,11.78,11.8,23682,0.0,1.0
2023-05-24,11.94,12.05,11.76,11.76,6569,11.94,12.05,11.76,11.76,6569,0.0,1.0
2023-05-25,11.31,12.0,11.31,12.0,19717,11.31,12.0,11.31,12.0,19717,0.0,1.0
2023-05-26,11.535,11.56,11.26,11.26,4949,11.535,11.56,11.26,11.26,4949,0.0,1.0
2023-05-30,11.25,11.63,11.25,11.55,14004,11.25,11.63,11.25,11.55,14004,0.0,1.0
2023-05-31,11.09,11.465,11.09,11.33,13216,11.09,11.465,11.09,11.33,13216,0.0,1.0
2023-06-01,11.04,11.4699,11.03,11.16,23030,11.04,11.4699,11.03,11.16,23030,0.0,1.0
2023-06-02,11.36,11.48,11.16,11.2752,48095,11.36,11.48,11.16,11.2752,48095,0.0,1.0
2023-06-05,11.66,11.94,11.355,11.43,22707,11.66,11.94,11.355,11.43,22707,0.0,1.0
2023-06-06,11.49,11.7735,11.4,11.525,29056,11.49,11.7735,11.4,11.525,29056,0.0,1.0
2023-06-07,11.7,11.9,11.49,11.825,29160,11.7,11.9,11.49,11.825,29160,0.0,1.0
2023-06-08,13.0,13.25,12.48,13.0,110327,13.0,13.25,12.48,13.0,110327,0.0,1.0
2023-06-09,13.0,13.17,12.81,13.0,56284,13.0,13.17,12.81,13.0,56284,0.0,1.0
2023-06-12,13.0,13.14,12.7,12.9,48186,13.0,13.14,12.7,12.9,48186,0.0,1.0
2023-06-13,13.0,13.45,12.845,12.88,145644,13.0,13.45,12.845,12.88,145644,0.0,1.0
2023-06-14,13.3,13.39,12.82,13.1,36259,13.3,13.39,12.82,13.1,36259,0.0,1.0
2023-06-15,13.29,13.4,13.04,13.32,17256,13.29,13.4,13.04,13.32,17256,0.0,1.0
2023-06-16,13.23,13.45,13.02,13.45,34368,13.23,13.45,13.02,13.45,34368,0.0,1.0
2023-06-20,13.03,13.26,12.765,13.14,31020,13.03,13.26,12.765,13.14,31020,0.0,1.0
2023-06-21,13.03,13.375,12.825,12.9,23271,13.03,13.375,12.825,12.9,23271,0.0,1.0
2023-06-22,12.93,13.06,12.775,12.86,10904,12.93,13.06,12.775,12.86,10904,0.0,1.0
2023-06-23,12.87,13.25,12.76,12.97,50951,12.87,13.25,12.76,12.97,50951,0.0,1.0
2023-06-26,12.8,13.031,12.8,12.88,11391,12.8,13.031,12.8,12.88,11391,0.0,1.0
2023-06-27,12.94,13.26,12.29,12.8,18175,12.94,13.26,12.29,12.8,18175,0.0,1.0
2023-06-28,13.31,13.48,12.86,13.04,22549,13.31,13.48,12.86,13.04,22549,0.0,1.0
2023-06-29,13.32,13.49,13.13,13.32,11496,13.32,13.49,13.13,13.32,11496,0.0,1.0
2023-06-30,13.28,13.4,12.97,12.97,6192,13.28,13.4,12.97,12.97,6192,0.0,1.0
2023-07-03,13.38,13.39,12.88,13.2,12646,13.38,13.39,12.88,13.2,12646,0.0,1.0
2023-07-05,13.0,13.21,12.5,13.2,23373,13.0,13.21,12.5,13.2,23373,0.0,1.0
2023-07-06,12.81,12.88,12.69,12.88,8063,12.81,12.88,12.69,12.88,8063,0.0,1.0
2023-07-07,13.02,13.39,12.72,12.81,35616,13.02,13.39,12.72,12.81,35616,0.0,1.0
2023-07-10,13.04,13.155,12.3401,13.06,10527,13.04,13.155,12.3401,13.06,10527,0.0,1.0
2023-07-11,13.13,13.3,12.92,13.1,11086,13.13,13.3,12.92,13.1,11086,0.0,1.0
2023-07-12,13.17,13.313,13.0,13.0,8155,13.17,13.313,13.0,13.0,8155,0.0,1.0
2023-07-13,13.0,13.35,12.9,13.35,6922,13.0,13.35,12.9,13.35,6922,0.0,1.0
2023-07-14,12.76,13.15,12.55,13.03,19370,12.76,13.15,12.55,13.03,19370,0.0,1.0
2023-07-17,13.01,13.2,12.4,12.76,10623,13.01,13.2,12.4,12.76,10623,0.0,1.0
2023-07-18,13.18,13.24,12.99,12.99,9128,13.18,13.24,12.99,12.99,9128,0.0,1.0
2023-07-19,13.21,13.28,13.07,13.07,15065,13.21,13.28,13.07,13.07,15065,0.0,1.0
2023-07-20,13.21,13.3,13.08,13.1302,5526,13.21,13.3,13.08,13.1302,5526,0.0,1.0
2023-07-21,13.01,13.3,12.86,13.18,6928,13.01,13.3,12.86,13.18,6928,0.0,1.0
2023-07-24,13.19,13.19,12.7236,12.7662,14973,13.19,13.19,12.7236,12.7662,14973,0.0,1.0
2023-07-25,13.54,13.75,12.7932,13.05,35246,13.54,13.75,12.7932,13.05,35246,0.0,1.0
2023-07-26,13.84,14.05,13.56,13.75,27732,13.84,14.05,13.56,13.75,27732,0.0,1.0
2023-07-27,14.03,14.22,13.7227,13.7227,19457,14.03,14.22,13.7227,13.7227,19457,0.0,1.0
2023-07-28,14.06,14.27,14.0,14.18,23570,14.06,14.27,14.0,14.18,23570,0.0,1.0
2023-07-31,14.0,14.3494,13.8732,14.11,29345,14.0,14.3494,13.8732,14.11,29345,0.0,1.0
2023-08-01,13.87,14.0088,12.53,13.29,37099,13.87,14.0088,12.53,13.29,37099,0.0,1.0
2023-08-02,14.08,14.22,13.645,13.72,18283,14.08,14.22,13.645,13.72,18283,0.0,1.0
2023-08-03,14.05,14.35,14.005,14.25,16827,14.05,14.35,14.005,14.25,16827,0.0,1.0
2023-08-04,13.95,14.35,13.696,14.28,12737,13.95,14.35,13.696,14.28,12737,0.0,1.0
2023-08-07,15.83,17.151,14.81,14.9,175987,15.83,17.151,14.81,14.9,175987,0.0,1.0
2023-08-08,16.14,16.24,15.605,15.7,87104,16.14,16.24,15.605,15.7,87104,0.0,1.0
2023-08-09,16.38,16.66,15.8479,16.0,56516,16.38,16.66,15.8479,16.0,56516,0.0,1.0
2023-08-10,16.86,17.075,16.39,16.5,33254,16.86,17.075,16.39,16.5,33254,0.0,1.0
2023-08-11,16.78,17.02,16.78,16.94,28085,16.78,17.02,16.78,16.94,28085,0.0,1.0
2023-08-14,17.69,17.76,17.045,17.06,82504,17.69,17.76,17.045,17.06,82504,0.0,1.0
2023-08-15,16.74,17.9465,16.65,17.78,51403,16.74,17.9465,16.65,17.78,51403,0.0,1.0
2023-08-16,16.61,16.98,16.54,16.7,25862,16.61,16.98,16.54,16.7,25862,0.0,1.0
2023-08-17,16.17,16.7329,16.01,16.49,26797,16.17,16.7329,16.01,16.49,26797,0.0,1.0
2023-08-18,16.19,16.65,15.63,16.15,28591,16.19,16.65,15.63,16.15,28591,0.0,1.0
2023-08-21,16.25,16.665,16.19,16.23,36615,16.25,16.665,16.19,16.23,36615,0.0,1.0
2023-08-22,16.08,16.49,16.0281,16.45,40015,16.08,16.49,16.0281,16.45,40015,0.0,1.0
2023-08-23,16.22,16.71,15.985,16.12,29576,16.22,16.71,15.985,16.12,29576,0.0,1.0
2023-08-24,16.39,16.73,16.22,16.22,23771,16.39,16.73,16.22,16.22,23771,0.0,1.0
2023-08-25,16.2,16.49,16.0521,16.44,25556,16.2,16.49,16.0521,16.44,25556,0.0,1.0
2023-08-28,15.95,16.295,15.6298,15.94,30245,15.95,16.295,15.6298,15.94,30245,0.0,1.0
2023-08-29,16.09,16.39,15.95,16.0,27934,16.09,16.39,15.95,16.0,27934,0.0,1.0
2023-08-30,16.04,16.3,15.9514,16.07,26519,16.04,16.3,15.9514,16.07,26519,0.0,1.0
2023-08-31,16.0,16.21,15.9201,16.0,36311,16.0,16.21,15.9201,16.0,36311,0.0,1.0
2023-09-01,16.17,16.31,15.73,15.94,26406,16.17,16.31,15.73,15.94,26406,0.0,1.0
2023-09-05,16.91,17.205,16.21,16.33,61001,16.91,17.205,16.21,16.33,61001,0.0,1.0
2023-09-06,16.37,16.8256,16.26,16.77,27375,16.37,16.8256,16.26,16.77,27375,0.0,1.0
2023-09-07,16.53,16.874,16.01,16.53,29447,16.53,16.874,16.01,16.53,29447,0.0,1.0
2023-09-08,16.23,16.69,16.11,16.2,11965,16.23,16.69,16.11,16.2,11965,0.0,1.0
2023-09-11,15.97,16.2891,15.85,16.1,34998,15.97,16.2891,15.85,16.1,34998,0.0,1.0
2023-09-12,16.3,16.62,16.0686,16.15,34486,16.3,16.62,16.0686,16.15,34486,0.0,1.0
2023-09-13,15.95,16.47,15.82,16.3,42010,15.95,16.47,15.82,16.3,42010,0.0,1.0
2023-09-14,15.55,16.033,15.55,15.99,27962,15.55,16.033,15.55,15.99,27962,0.0,1.0
2023-09-15,15.51,15.7,15.51,15.7,29278,15.51,15.7,15.51,15.7,29278,0.0,1.0
2023-09-18,15.54,16.09,15.04,15.1,48443,15.54,16.09,15.04,15.1,48443,0.0,1.0
2023-09-19,15.49,15.84,15.23,15.63,35390,15.49,15.84,15.23,15.63,35390,0.0,1.0
2023-09-20,15.83,15.945,15.43,15.65,19621,15.83,15.945,15.43,15.65,19621,0.0,1.0
2023-09-21,15.38,15.57,14.9638,15.56,41313,15.38,15.57,14.9638,15.56,41313,0.0,1.0
2023-09-22,15.37,15.57,14.78,15.15,126461,15.37,15.57,14.78,15.15,126461,0.0,1.0
2023-09-25,16.1,16.234,15.25,15.35,30623,16.1,16.234,15.25,15.35,30623,0.0,1.0
2023-09-26,15.51,16.13,15.22,16.13,52308,15.51,16.13,15.22,16.13,52308,0.0,1.0
2023-09-27,15.87,16.15,15.39,15.65,18446,15.87,16.15,15.39,15.65,18446,0.0,1.0
2023-09-28,16.74,16.74,15.852,16.01,31498,16.74,16.74,15.852,16.01,31498,0.0,1.0
2023-09-29,16.6,16.6999,16.215,16.6999,26823,16.6,16.6999,16.215,16.6999,26823,0.0,1.0
2023-10-02,16.14,16.6,16.05,16.45,50162,16.14,16.6,16.05,16.45,50162,0.0,1.0
2023-10-03,15.97,16.23,15.75,16.1,62491,15.97,16.23,15.75,16.1,62491,0.0,1.0
2023-10-04,16.45,16.5,15.041,16.0,34395,16.45,16.5,15.041,16.0,34395,0.0,1.0
2023-10-05,16.41,16.6,16.1683,16.19,23116,16.41,16.6,16.1683,16.19,23116,0.0,1.0
2023-10-06,16.69,16.78,16.275,16.49,22172,16.69,16.78,16.275,16.49,22172,0.0,1.0
2023-10-09,16.72,16.83,16.02,16.69,33725,16.72,16.83,16.02,16.69,33725,0.0,1.0
2023-10-10,16.81,16.985,16.08,16.87,32253,16.81,16.985,16.08,16.87,32253,0.0,1.0
2023-10-11,17.31,17.44,16.49,16.8,22232,17.31,17.44,16.49,16.8,22232,0.0,1.0
2023-10-12,17.07,17.2,16.61,17.14,26459,17.07,17.2,16.61,17.14,26459,0.0,1.0
2023-10-13,16.25,17.0,15.84,17.0,25226,16.25,17.0,15.84,17.0,25226,0.0,1.0
2023-10-16,16.08,17.0,15.92,16.74,54432,16.08,17.0,15.92,16.74,54432,0.0,1.0
2023-10-17,16.6,16.8797,16.08,16.23,50689,16.6,16.8797,16.08,16.23,50689,0.0,1.0
2023-10-18,16.39,16.515,16.25,16.34,25325,16.39,16.515,16.25,16.34,25325,0.0,1.0
2023-10-19,16.48,16.73,16.0,16.23,29937,16.48,16.73,16.0,16.23,29937,0.0,1.0
2023-10-20,16.9,16.95,16.56,16.62,14628,16.9,16.95,16.56,16.62,14628,0.0,1.0
2023-10-23,16.18,16.86,16.0038,16.61,46170,16.18,16.86,16.0038,16.61,46170,0.0,1.0
2023-10-24,15.85,16.59,15.01,16.26,29941,15.85,16.59,15.01,16.26,29941,0.0,1.0
2023-10-25,15.69,16.125,15.47,15.99,24639,15.69,16.125,15.47,15.99,24639,0.0,1.0
2023-10-26,15.29,15.69,15.18,15.69,37641,15.29,15.69,15.18,15.69,37641,0.0,1.0
2023-10-27,15.44,15.7,15.3,15.41,21954,15.44,15.7,15.3,15.41,21954,0.0,1.0
2023-10-30,15.72,15.865,15.31,15.31,28776,15.72,15.865,15.31,15.31,28776,0.0,1.0
2023-10-31,15.59,15.77,15.27,15.59,39661,15.59,15.77,15.27,15.59,39661,0.0,1.0
2023-11-01,15.68,15.8039,15.33,15.59,27755,15.68,15.8039,15.33,15.59,27755,0.0,1.0
2023-11-02,16.81,16.83,15.91,16.02,27566,16.81,16.83,15.91,16.02,27566,0.0,1.0
2023-11-03,16.99,17.2,16.85,17.0,32863,16.99,17.2,16.85,17.0,32863,0.0,1.0
2023-11-06,16.58,17.1,16.18,17.0,37799,16.58,17.1,16.18,17.0,37799,0.0,1.0
2023-11-07,16.24,16.49,15.6227,16.3,21832,16.24,16.49,15.6227,16.3,21832,0.0,1.0
2023-11-08,16.22,16.39,15.81,16.33,31464,16.22,16.39,15.81,16.33,31464,0.0,1.0
2023-11-09,16.85,16.85,15.82,16.11,24784,16.85,16.85,15.82,16.11,24784,0.0,1.0
2023-11-10,17.22,17.34,16.5,16.7,48755,17.22,17.34,16.5,16.7,48755,0.0,1.0
2023-11-13,16.49,17.21,16.21,16.87,34639,16.49,17.21,16.21,16.87,34639,0.0,1.0
2023-11-14,16.85,16.95,16.5,16.83,27877,16.85,16.95,16.5,16.83,27877,0.0,1.0
2023-11-15,17.98,17.99,16.8,16.88,136762,17.98,17.99,16.8,16.88,136762,0.0,1.0
2023-11-16,17.62,18.43,17.35,18.0,52929,17.62,18.43,17.35,18.0,52929,0.0,1.0
2023-11-17,17.6,17.9,17.375,17.9,42660,17.6,17.9,17.375,17.9,42660,0.0,1.0
2023-11-20,18.07,18.28,17.5629,17.82,49245,18.07,18.28,17.5629,17.82,49245,0.0,1.0
2023-11-21,18.38,18.785,18.0,18.1,81787,18.38,18.785,18.0,18.1,81787,0.0,1.0
2023-11-22,18.87,19.1,18.21,18.66,74446,18.87,19.1,18.21,18.66,74446,0.0,1.0
2023-11-24,19.43,19.6899,18.57,19.01,33786,19.43,19.6899,18.57,19.01,33786,0.0,1.0
2023-11-27,18.72,19.24,18.4,19.0,43678,18.72,19.24,18.4,19.0,43678,0.0,1.0
2023-11-28,18.67,18.97,18.4,18.93,31010,18.67,18.97,18.4,18.93,31010,0.0,1.0
2023-11-29,18.75,18.85,18.4713,18.75,42339,18.75,18.85,18.4713,18.75,42339,0.0,1.0
2023-11-30,18.53,18.95,18.43,18.68,23064,18.53,18.95,18.43,18.68,23064,0.0,1.0
2023-12-01,18.83,18.99,18.4,18.4,43393,18.83,18.99,18.4,18.4,43393,0.0,1.0
2023-12-04,18.95,19.1,18.69,18.83,51469,18.95,19.1,18.69,18.83,51469,0.0,1.0
2023-12-05,18.65,18.9325,18.4842,18.85,46807,18.65,18.9325,18.4842,18.85,46807,0.0,1.0
2023-12-06,18.05,18.85,17.98,18.65,58981,18.05,18.85,17.98,18.65,58981,0.0,1.0
2023-12-07,17.56,17.99,17.02,17.93,58116,17.56,17.99,17.02,17.93,58116,0.0,1.0
2023-12-08,17.97,18.01,17.5612,17.69,41056,17.97,18.01,17.5612,17.69,41056,0.0,1.0
2023-12-11,17.99,18.015,17.56,17.78,46353,17.99,18.015,17.56,17.78,46353,0.0,1.0
2023-12-12,17.9,18.3212,17.79,18.03,42525,17.9,18.3212,17.79,18.03,42525,0.0,1.0
2023-12-13,17.9,18.46,17.375,17.84,128730,17.9,18.46,17.375,17.84,128730,0.0,1.0
2023-12-14,17.85,18.37,17.81,18.24,63036,17.85,18.37,17.81,18.24,63036,0.0,1.0
2023-12-15,17.6,17.91,17.125,17.91,63348,17.6,17.91,17.125,17.91,63348,0.0,1.0
2023-12-18,17.97,18.01,17.645,17.72,31112,17.97,18.01,17.645,17.72,31112,0.0,1.0
2023-12-19,18.9,18.9,17.99,17.99,49500,18.9,18.9,17.99,17.99,49500,0.0,1.0
2023-12-20,18.43,18.93,18.3,18.93,34117,18.43,18.93,18.3,18.93,34117,0.0,1.0
2023-12-21,18.47,18.65,18.0296,18.55,20915,18.47,18.65,18.0296,18.55,20915,0.0,1.0
2023-12-22,19.02,19.4099,18.43,18.45,63601,19.02,19.4099,18.43,18.45,63601,0.0,1.0
2023-12-26,19.19,19.25,18.64,19.25,54066,19.19,19.25,18.64,19.25,54066,0.0,1.0
2023-12-27,19.67,19.93,19.19,19.32,43986,19.67,19.93,19.19,19.32,43986,0.0,1.0
2023-12-28,19.46,19.75,19.34,19.69,25083,19.46,19.75,19.34,19.69,25083,0.0,1.0
2023-12-29,18.97,19.62,18.7625,19.62,75987,18.97,19.62,18.7625,19.62,75987,0.0,1.0
2024-01-02,19.27,19.61,18.78,19.01,63293,19.27,19.61,18.78,19.01,63293,0.0,1.0
2024-01-03,18.86,19.36,18.8,19.36,32442,18.86,19.36,18.8,19.36,32442,0.0,1.0
2024-01-04,19.24,19.27,18.79,18.79,49646,19.24,19.27,18.79,18.79,49646,0.0,1.0
2024-01-05,19.4,19.6775,19.06,19.2839,65656,19.4,19.6775,19.06,19.2839,65656,0.0,1.0
2024-01-08,18.8,19.32,18.15,19.32,52098,18.8,19.32,18.15,19.32,52098,0.0,1.0
2024-01-09,18.63,18.7199,18.3209,18.51,34177,18.63,18.7199,18.3209,18.51,34177,0.0,1.0
2024-01-10,19.0,19.255,18.2,18.2,37343,19.0,19.255,18.2,18.2,37343,0.0,1.0
2024-01-11,18.97,19.25,18.6142,18.87,36231,18.97,19.25,18.6142,18.87,36231,0.0,1.0
2024-01-12,19.5,19.515,18.84,19.18,38944,19.5,19.515,18.84,19.18,38944,0.0,1.0
2024-01-16,19.91,20.1309,19.3,19.59,97710,19.91,20.1309,19.3,19.59,97710,0.0,1.0
2024-01-17,20.37,21.0,19.45,19.45,129010,20.37,21.0,19.45,19.45,129010,0.0,1.0
2024-01-18,19.3,20.5,19.2,20.5,97240,19.3,20.5,19.2,20.5,97240,0.0,1.0
2024-01-19,19.5,19.55,18.93,19.31,65054,19.5,19.55,18.93,19.31,65054,0.0,1.0
2024-01-22,19.72,19.84,19.3,19.55,53032,19.72,19.84,19.3,19.55,53032,0.0,1.0
2024-01-23,20.01,20.18,19.72,19.72,89405,20.01,20.18,19.72,19.72,89405,0.0,1.0
2024-01-24,19.56,20.1,19.49,19.99,21412,19.56,20.1,19.49,19.99,21412,0.0,1.0
2024-01-25,19.8,19.85,19.64,19.8,23252,19.8,19.85,19.64,19.8,23252,0.0,1.0
2024-01-26,20.44,20.46,19.77,19.95,72825,20.44,20.46,19.77,19.95,72825,0.0,1.0
2024-01-29,19.93,20.27,19.69,20.24,62837,19.93,20.27,19.69,20.24,62837,0.0,1.0
2024-01-30,19.83,20.02,19.52,19.76,35858,19.83,20.02,19.52,19.76,35858,0.0,1.0
2024-01-31,19.46,19.93,19.35,19.73,44675,19.46,19.93,19.35,19.73,44675,0.0,1.0
2024-02-01,19.26,19.7,18.895,19.42,66596,19.26,19.7,18.895,19.42,66596,0.0,1.0
2024-02-02,19.78,19.84,19.16,19.16,59338,19.78,19.84,19.16,19.16,59338,0.0,1.0
2024-02-05,21.96,23.5,20.71,22.69,181514,21.96,23.5,20.71,22.69,181514,0.0,1.0
2024-02-06,22.1,22.15,21.78,21.96,86835,22.1,22.15,21.78,21.96,86835,0.0,1.0
2024-02-07,21.76,22.25,21.72,22.25,70133,21.76,22.25,21.72,22.25,70133,0.0,1.0
2024-02-08,22.94,22.94,21.7303,21.75,86566,22.94,22.94,21.7303,21.75,86566,0.0,1.0
2024-02-09,22.93,23.015,22.485,23.0,63756,22.93,23.015,22.485,23.0,63756,0.0,1.0
2024-02-12,22.86,22.88,22.54,22.75,54964,22.86,22.88,22.54,22.75,54964,0.0,1.0
2024-02-13,22.45,22.505,22.09,22.5,50174,22.45,22.505,22.09,22.5,50174,0.0,1.0
2024-02-14,24.77,24.82,22.4,22.66,277511,24.77,24.82,22.4,22.66,277511,0.0,1.0
2024-02-15,24.2,24.785,23.66,24.78,115440,24.2,24.785,23.66,24.78,115440,0.0,1.0
2024-02-16,24.12,24.98,23.72,24.29,78246,24.12,24.98,23.72,24.29,78246,0.0,1.0
2024-02-20,23.81,24.07,23.64,23.9,36156,23.81,24.07,23.64,23.9,36156,0.0,1.0
2024-02-21,23.1,23.91,22.78,23.7,63394,23.1,23.91,22.78,23.7,63394,0.0,1.0
2024-02-22,22.78,23.265,22.78,23.17,39533,22.78,23.265,22.78,23.17,39533,0.0,1.0
2024-02-23,23.89,23.94,22.6676,22.73,73588,23.89,23.94,22.6676,22.73,73588,0.0,1.0
2024-02-26,23.97,24.4981,23.91,24.01,41843,23.97,24.4981,23.91,24.01,41843,0.0,1.0
2024-02-27,23.45,24.2,23.04,24.14,40246,23.45,24.2,23.04,24.14,40246,0.0,1.0
2024-02-28,23.76,24.13,23.3963,23.43,39177,23.76,24.13,23.3963,23.43,39177,0.0,1.0
2024-02-29,23.69,24.075,23.54,23.91,25990,23.69,24.075,23.54,23.91,25990,0.0,1.0
2024-03-01,23.71,24.14,23.29,23.29,47192,23.71,24.14,23.29,23.29,47192,0.0,1.0
2024-03-04,23.59,23.95,23.465,23.71,24887,23.59,23.95,23.465,23.71,24887,0.0,1.0
2024-03-05,23.88,24.03,23.415,23.64,38293,23.88,24.03,23.415,23.64,38293,0.0,1.0
2024-03-06,23.9,24.41,23.7007,24.0,29874,23.9,24.41,23.7007,24.0,29874,0.0,1.0
2024-03-07,24.48,24.6433,24.0,24.26,35034,24.48,24.6433,24.0,24.26,35034,0.0,1.0
2024-03-08,24.38,24.99,24.05,24.7,40947,24.38,24.99,24.05,24.7,40947,0.0,1.0
2024-03-11,24.05,24.21,23.73,24.09,19280,24.05,24.21,23.73,24.09,19280,0.0,1.0
2024-03-12,24.54,24.59,23.6728,23.93,35035,24.54,24.59,23.6728,23.93,35035,0.0,1.0
2024-03-13,24.95,25.11,24.54,24.59,34114,24.95,25.11,24.54,24.59,34114,0.0,1.0
2024-03-14,24.5,25.1,24.4,25.1,28944,24.5,25.1,24.4,25.1,28944,0.0,1.0
2024-03-15,24.72,25.02,24.155,24.25,65395,24.72,25.02,24.155,24.25,65395,0.0,1.0
2024-03-18,24.49,25.1,24.34,24.64,37055,24.49,25.1,24.34,24.64,37055,0.0,1.0
2024-03-19,24.71,25.14,24.21,24.21,29369,24.71,25.14,24.21,24.21,29369,0.0,1.0
2024-03-20,25.32,25.3991,24.77,24.8794,40862,25.32,25.3991,24.77,24.8794,40862,0.0,1.0
2024-03-21,25.33,25.59,25.07,25.44,35974,25.33,25.59,25.07,25.44,35974,0.0,1.0
2024-03-22,26.85,27.24,25.78,25.78,118107,26.85,27.24,25.78,25.78,118107,0.0,1.0
2024-03-25,25.95,26.95,25.575,26.95,87090,25.95,26.95,25.575,26.95,87090,0.0,1.0
2024-03-26,26.63,26.87,25.87,25.87,53045,26.63,26.87,25.87,25.87,53045,0.0,1.0
2024-03-27,26.92,27.45,26.64,26.64,52743,26.92,27.45,26.64,26.64,52743,0.0,1.0
2024-03-28,27.28,27.595,26.575,26.74,286283,27.28,27.595,26.575,26.74,286283,0.0,1.0
2024-04-01,30.57,30.88,29.6,30.0,475571,30.57,30.88,29.6,30.0,475571,0.0,1.0
2024-04-02,30.69,31.75,29.71,31.75,175706,30.69,31.75,29.71,31.75,175706,0.0,1.0
2024-04-03,33.16,34.725,30.7001,30.99,370015,33.16,34.725,30.7001,30.99,370015,0.0,1.0
2024-04-04,30.63,34.5,30.26,34.5,285194,30.63,34.5,30.26,34.5,285194,0.0,1.0
2024-04-05,31.0,31.5462,30.36,30.84,179202,31.0,31.5462,30.36,30.84,179202,0.0,1.0
2024-04-08,30.15,31.5092,29.86,31.14,123965,30.15,31.5092,29.86,31.14,123965,0.0,1.0
2024-04-09,30.52,30.52,29.14,30.33,107082,30.52,30.52,29.14,30.33,107082,0.0,1.0
2024-04-10,29.88,31.08,29.62,31.08,67675,29.88,31.08,29.62,31.08,67675,0.0,1.0
2024-04-11,29.99,30.05,29.1983,29.99,55335,29.99,30.05,29.1983,29.99,55335,0.0,1.0
2024-04-12,29.08,30.2,28.85,30.06,53567,29.08,30.2,28.85,30.06,53567,0.0,1.0
2024-04-15,29.55,29.67,28.66,29.67,74864,29.55,29.67,28.66,29.67,74864,0.0,1.0
2024-04-16,29.47,29.59,28.89,29.35,57904,29.47,29.59,28.89,29.35,57904,0.0,1.0
2024-04-17,28.22,29.53,28.1015,29.5,45363,28.22,29.53,28.1015,29.5,45363,0.0,1.0
2024-04-18,27.98,28.6799,27.92,28.53,52646,27.98,28.6799,27.92,28.53,52646,0.0,1.0
2024-04-19,28.02,28.23,27.5277,27.89,74678,28.02,28.23,27.5277,27.89,74678,0.0,1.0
2024-04-22,28.08,28.85,28.02,28.02,89080,28.08,28.85,28.02,28.02,89080,0.0,1.0
2024-04-23,29.03,29.19,27.82,28.06,61142,29.03,29.19,27.82,28.06,61142,0.0,1.0
2024-04-24,28.15,29.115,28.12,29.1,52009,28.15,29.115,28.12,29.1,52009,0.0,1.0
2024-04-25,27.84,28.03,27.52,27.83,65596,27.84,28.03,27.52,27.83,65596,0.0,1.0
2024-04-26,28.36,28.66,27.59,27.92,50989,28.36,28.66,27.59,27.92,50989,0.0,1.0
2024-04-29,28.34,28.9462,28.08,28.7,52815,28.34,28.9462,28.08,28.7,52815,0.0,1.0
2024-04-30,27.84,28.45,27.785,28.3,35008,27.84,28.45,27.785,28.3,35008,0.0,1.0
2024-05-01,27.64,28.14,27.38,27.64,52808,27.64,28.14,27.38,27.64,52808,0.0,1.0
2024-05-02,27.73,27.91,27.2808,27.8,33724,27.73,27.91,27.2808,27.8,33724,0.0,1.0
2024-05-03,28.03,28.17,27.59,28.1,41911,28.03,28.17,27.59,28.1,41911,0.0,1.0
2024-05-06,29.28,29.75,28.24,28.24,70499,29.28,29.75,28.24,28.24,70499,0.0,1.0
2024-05-07,29.37,30.5,29.33,29.4,88624,29.37,30.5,29.33,29.4,88624,0.0,1.0
2024-05-08,29.26,29.99,29.16,29.45,46061,29.26,29.99,29.16,29.45,46061,0.0,1.0
2024-05-09,29.71,29.785,28.83,29.11,76392,29.71,29.785,28.83,29.11,76392,0.0,1.0
2024-05-10,28.82,29.82,28.82,29.64,38421,28.82,29.82,28.82,29.64,38421,0.0,1.0
2024-05-13,28.49,29.02,28.16,28.93,48395,28.49,29.02,28.16,28.93,48395,0.0,1.0
2024-05-14,28.24,28.715,28.0399,28.26,43870,28.24,28.715,28.0399,28.26,43870,0.0,1.0
2024-05-15,28.95,29.165,28.24,28.24,43265,28.95,29.165,28.24,28.24,43265,0.0,1.0
2024-05-16,28.78,29.31,28.6,28.72,35857,28.78,29.31,28.6,28.72,35857,0.0,1.0
2024-05-17,29.12,29.12,28.1694,28.6,46670,29.12,29.12,28.1694,28.6,46670,0.0,1.0
2024-05-20,29.83,30.28,28.0508,28.86,59250,29.83,30.28,28.0508,28.86,59250,0.0,1.0
2024-05-21,29.65,29.88,29.38,29.68,21450,29.65,29.88,29.38,29.68,21450,0.0,1.0
2024-05-22,28.87,29.87,28.71,29.55,38086,28.87,29.87,28.71,29.55,38086,0.0,1.0
2024-05-23,28.41,28.86,27.7,28.66,61035,28.41,28.86,27.7,28.66,61035,0.0,1.0
2024-05-24,29.44,29.44,28.22,28.54,83790,29.44,29.44,28.22,28.54,83790,0.0,1.0
2024-05-28,27.54,29.19,27.35,29.19,102336,27.54,29.19,27.35,29.19,102336,0.0,1.0
2024-05-29,27.35,27.67,26.75,27.08,56406,27.35,27.67,26.75,27.08,56406,0.0,1.0
2024-05-30,27.04,27.66,26.945,27.29,39611,27.04,27.66,26.945,27.29,39611,0.0,1.0
2024-05-31,27.05,27.26,26.44,26.92,60577,27.05,27.26,26.44,26.92,60577,0.0,1.0
2024-06-03,26.73,27.39,26.39,27.39,39782,26.73,27.39,26.39,27.39,39782,0.0,1.0
2024-06-04,25.56,26.43,25.2223,26.3,60073,25.56,26.43,25.2223,26.3,60073,0.0,1.0
2024-06-05,26.22,26.38,25.3,25.7,73221,26.22,26.38,25.3,25.7,73221,0.0,1.0
2024-06-06,26.06,27.06,25.4189,25.97,82555,26.06,27.06,25.4189,25.97,82555,0.0,1.0
2024-06-07,27.65,29.09,27.26,28.51,176210,27.65,29.09,27.26,28.51,176210,0.0,1.0
2024-06-10,29.34,29.6599,27.7,27.82,87541,29.34,29.6599,27.7,27.82,87541,0.0,1.0
2024-06-11,29.96,30.09,28.66,29.31,71602,29.96,30.09,28.66,29.31,71602,0.0,1.0
2024-06-12,30.67,31.07,29.98,30.31,71220,30.67,31.07,29.98,30.31,71220,0.0,1.0
2024-06-13,29.62,30.98,29.41,30.63,58526,29.62,30.98,29.41,30.63,58526,0.0,1.0
2024-06-14,28.92,29.39,28.56,29.07,49818,28.92,29.39,28.56,29.07,49818,0.0,1.0
2024-06-17,29.43,29.75,28.96,29.28,61855,29.43,29.75,28.96,29.28,61855,0.0,1.0
2024-06-18,29.66,29.92,28.71,29.21,65085,29.66,29.92,28.71,29.21,65085,0.0,1.0
2024-06-20,28.79,30.11,28.36,29.79,79941,28.79,30.11,28.36,29.79,79941,0.0,1.0
2024-06-21,28.41,28.9185,28.16,28.37,84998,28.41,28.9185,28.16,28.37,84998,0.0,1.0
2024-06-24,28.0,29.2199,27.515,28.81,95278,28.0,29.2199,27.515,28.81,95278,0.0,1.0
2024-06-25,27.5,28.14,27.24,28.14,107754,27.5,28.14,27.24,28.14,107754,0.0,1.0
2024-06-26,27.5,27.53,26.33,27.49,124915,27.5,27.53,26.33,27.49,124915,0.0,1.0
2024-06-27,28.0,28.228,27.17,27.65,143584,28.0,28.228,27.17,27.65,143584,0.0,1.0
2024-06-28,28.16,28.94,27.65,28.02,1474109,28.16,28.94,27.65,28.02,1474109,0.0,1.0
2024-07-01,28.61,28.75,27.785,28.16,124889,28.61,28.75,27.785,28.16,124889,0.0,1.0
2024-07-02,28.42,28.745,28.11,28.37,71461,28.42,28.745,28.11,28.37,71461,0.0,1.0
2024-07-03,28.64,28.98,28.49,28.49,28252,28.64,28.98,28.49,28.49,28252,0.0,1.0
2024-07-05,28.06,28.51,27.5,28.51,85124,28.06,28.51,27.5,28.51,85124,0.0,1.0
2024-07-08,28.49,28.85,28.11,28.35,81548,28.49,28.85,28.11,28.35,81548,0.0,1.0
2024-07-09,27.17,28.48,27.15,28.33,69843,27.17,28.48,27.15,28.33,69843,0.0,1.0
2024-07-10,27.3,27.57,27.0,27.25,57612,27.3,27.57,27.0,27.25,57612,0.0,1.0
2024-07-11,28.19,28.61,27.4317,27.87,75855,28.19,28.61,27.4317,27.87,75855,0.0,1.0
2024-07-12,29.88,29.96,28.6609,28.69,109099,29.88,29.96,28.6609,28.69,109099,0.0,1.0
2024-07-15,30.31,30.61,29.86,30.11,85540,30.31,30.61,29.86,30.11,85540,0.0,1.0
2024-07-16,31.75,32.22,30.32,30.7,97400,31.75,32.22,30.32,30.7,97400,0.0,1.0
2024-07-17,30.78,31.765,30.75,31.55,61587,30.78,31.765,30.75,31.55,61587,0.0,1.0
2024-07-18,29.85,31.3161,29.34,30.68,86450,29.85,31.3161,29.34,30.68,86450,0.0,1.0
2024-07-19,30.32,30.43,29.4575,29.96,73870,30.32,30.43,29.4575,29.96,73870,0.0,1.0
2024-07-22,32.29,32.66,30.34,30.34,107580,32.29,32.66,30.34,30.34,107580,0.0,1.0
2024-07-23,32.92,33.25,32.18,32.18,77393,32.92,33.25,32.18,32.18,77393,0.0,1.0
2024-07-24,31.56,33.355,31.55,32.7,110419,31.56,33.355,31.55,32.7,110419,0.0,1.0
2024-07-25,32.05,32.605,30.61,31.84,86089,32.05,32.605,30.61,31.84,86089,0.0,1.0
2024-07-26,32.96,33.23,32.27,32.64,65400,32.96,33.23,32.27,32.64,65400,0.0,1.0
2024-07-29,32.4,33.5,32.1,32.88,42224,32.4,33.5,32.1,32.88,42224,0.0,1.0
2024-07-30,32.41,32.88,31.75,32.77,67921,32.41,32.88,31.75,32.77,67921,0.0,1.0
2024-07-31,32.77,33.64,32.02,32.82,69693,32.77,33.64,32.02,32.82,69693,0.0,1.0
2024-08-01,31.33,33.12,30.63,32.77,67274,31.33,33.12,30.63,32.77,67274,0.0,1.0
2024-08-02,30.44,30.8,29.4,30.0,76191,30.44,30.8,29.4,30.0,76191,0.0,1.0
2024-08-05,28.66,29.5,27.67,28.5,67297,28.66,29.5,27.67,28.5,67297,0.0,1.0
2024-08-06,29.02,29.5,28.67,28.67,50319,29.02,29.5,28.67,28.67,50319,0.0,1.0
2024-08-07,27.84,32.2,27.8,32.2,91744,27.84,32.2,27.8,32.2,91744,0.0,1.0
2024-08-08,28.71,29.09,28.22,28.36,46768,28.71,29.09,28.22,28.36,46768,0.0,1.0
2024-08-09,28.5,28.74,27.99,28.47,54540,28.5,28.74,27.99,28.47,54540,0.0,1.0
2024-08-12,28.17,28.55,27.91,28.33,45658,28.17,28.55,27.91,28.33,45658,0.0,1.0
2024-08-13,28.78,28.96,27.99,28.37,45022,28.78,28.96,27.99,28.37,45022,0.0,1.0
2024-08-14,29.02,29.3,28.45,28.79,49983,29.02,29.3,28.45,28.79,49983,0.0,1.0
2024-08-15,29.79,30.28,29.285,29.84,42090,29.79,30.28,29.285,29.84,42090,0.0,1.0
2024-08-16,29.33,29.75,29.25,29.75,26642,29.33,29.75,29.25,29.75,26642,0.0,1.0
2024-08-19,29.71,29.76,29.18,29.4,23477,29.71,29.76,29.18,29.4,23477,0.0,1.0
2024-08-20,28.92,29.77,28.71,29.6,29721,28.92,29.77,28.71,29.6,29721,0.0,1.0
2024-08-21,29.71,29.82,28.72,28.96,37868,29.71,29.82,28.72,28.96,37868,0.0,1.0
2024-08-22,30.04,30.22,29.635,29.65,40629,30.04,30.22,29.635,29.65,40629,0.0,1.0
2024-08-23,31.1,31.32,30.07,30.25,41171,31.1,31.32,30.07,30.25,41171,0.0,1.0
2024-08-26,31.5,32.1,31.25,31.83,49769,31.5,32.1,31.25,31.83,49769,0.0,1.0
2024-08-27,31.93,32.11,31.02,31.45,32771,31.93,32.11,31.02,31.45,32771,0.0,1.0
2024-08-28,31.05,32.03,30.93,32.03,49056,31.05,32.03,30.93,32.03,49056,0.0,1.0
2024-08-29,31.35,31.73,31.09,31.36,18587,31.35,31.73,31.09,31.36,18587,0.0,1.0
2024-08-30,31.84,31.87,30.89,31.7,31551,31.84,31.87,30.89,31.7,31551,0.0,1.0
2024-09-03,29.65,31.51,29.2,31.51,49624,29.65,31.51,29.2,31.51,49624,0.0,1.0
2024-09-04,29.26,29.78,29.17,29.3,47416,29.26,29.78,29.17,29.3,47416,0.0,1.0
2024-09-05,28.7,29.45,28.22,29.45,34155,28.7,29.45,28.22,29.45,34155,0.0,1.0
2024-09-06,27.57,29.01,27.48,28.58,43057,27.57,29.01,27.48,28.58,43057,0.0,1.0
2024-09-09,28.05,28.445,27.75,27.75,31374,28.05,28.445,27.75,27.75,31374,0.0,1.0
2024-09-10,28.44,28.47,27.765,28.33,35631,28.44,28.47,27.765,28.33,35631,0.0,1.0
2024-09-11,29.0,29.05,27.98,28.27,32328,29.0,29.05,27.98,28.27,32328,0.0,1.0
2024-09-12,29.03,29.95,28.73,29.37,47688,29.03,29.95,28.73,29.37,47688,0.0,1.0
2024-09-13,29.53,30.21,29.2,29.56,70149,29.53,30.21,29.2,29.56,70149,0.0,1.0
2024-09-16,29.28,29.53,28.75,29.53,38299,29.28,29.53,28.75,29.53,38299,0.0,1.0
2024-09-17,29.58,30.08,29.375,29.75,30102,29.58,30.08,29.375,29.75,30102,0.0,1.0
2024-09-18,29.9,30.77,28.91,28.91,38697,29.9,30.77,28.91,28.91,38697,0.0,1.0
2024-09-19,30.56,31.01,30.0201,31.01,32457,30.56,31.01,30.0201,31.01,32457,0.0,1.0
2024-09-20,30.34,30.81,30.045,30.32,67404,30.34,30.81,30.045,30.32,67404,0.0,1.0
2024-09-23,30.33,30.58,30.06,30.58,32862,30.33,30.58,30.06,30.58,32862,0.0,1.0
2024-09-24,30.12,30.41,29.6704,30.41,37938,30.12,30.41,29.6704,30.41,37938,0.0,1.0
2024-09-25,29.48,30.11,29.39,30.11,31140,29.48,30.11,29.39,30.11,31140,0.0,1.0
2024-09-26,29.25,30.08,29.22,29.99,42741,29.25,30.08,29.22,29.99,42741,0.0,1.0
2024-09-27,29.51,29.9,29.15,29.53,26569,29.51,29.9,29.15,29.53,26569,0.0,1.0
2024-09-30,29.59,29.81,28.9,29.32,31349,29.59,29.81,28.9,29.32,31349,0.0,1.0
2024-10-01,29.28,29.57,28.9,29.57,25914,29.28,29.57,28.9,29.57,25914,0.0,1.0
2024-10-02,29.4,29.45,29.0898,29.12,12924,29.4,29.45,29.0898,29.12,12924,0.0,1.0
2024-10-03,28.87,29.35,28.84,29.3,24715,28.87,29.35,28.84,29.3,24715,0.0,1.0
2024-10-04,29.67,29.8,28.87,29.37,24080,29.67,29.8,28.87,29.37,24080,0.0,1.0
2024-10-07,29.63,29.75,29.36,29.69,17167,29.63,29.75,29.36,29.69,17167,0.0,1.0
2024-10-08,29.56,29.9504,29.35,29.78,18109,29.56,29.9504,29.35,29.78,18109,0.0,1.0
2024-10-09,30.24,30.32,29.68,29.68,24450,30.24,30.32,29.68,29.68,24450,0.0,1.0
2024-10-10,30.02,30.46,29.37,29.8,54630,30.02,30.46,29.37,29.8,54630,0.0,1.0
2024-10-11,30.92,30.92,29.08,30.17,38612,30.92,30.92,29.08,30.17,38612,0.0,1.0
2024-10-14,31.03,31.43,30.33,30.81,39654,31.03,31.43,30.33,30.81,39654,0.0,1.0
2024-10-15,31.02,31.39,30.69,31.14,33167,31.02,31.39,30.69,31.14,33167,0.0,1.0
2024-10-16,31.36,31.85,30.97,31.21,43352,31.36,31.85,30.97,31.21,43352,0.0,1.0
2024-10-17,31.7,31.98,31.4801,31.64,25882,31.7,31.98,31.4801,31.64,25882,0.0,1.0
2024-10-18,31.31,31.78,31.14,31.77,19066,31.31,31.78,31.14,31.77,19066,0.0,1.0
2024-10-21,31.23,31.69,31.22,31.39,22248,31.23,31.69,31.22,31.39,22248,0.0,1.0
2024-10-22,31.0,31.48,30.89,31.48,31294,31.0,31.48,30.89,31.48,31294,0.0,1.0
2024-10-23,29.7,30.89,29.63,30.75,28384,29.7,30.89,29.63,30.75,28384,0.0,1.0
2024-10-24,29.52,29.86,29.0401,29.86,27077,29.52,29.86,29.0401,29.86,27077,0.0,1.0
2024-10-25,29.9,30.41,29.74,29.84,22809,29.9,30.41,29.74,29.84,22809,0.0,1.0
2024-10-28,29.57,30.77,29.54,30.33,36905,29.57,30.77,29.54,30.33,36905,0.0,1.0
2024-10-29,28.78,29.4,28.68,29.21,31586,28.78,29.4,28.68,29.21,31586,0.0,1.0
2024-10-30,29.34,29.545,28.82,28.82,29441,29.34,29.545,28.82,28.82,29441,0.0,1.0
2024-10-31,28.02,29.195,28.0,29.01,35269,28.02,29.195,28.0,29.01,35269,0.0,1.0
2024-11-01,28.23,28.83,27.88,28.46,28490,28.23,28.83,27.88,28.46,28490,0.0,1.0
2024-11-04,28.31,28.75,27.41,27.93,58872,28.31,28.75,27.41,27.93,58872,0.0,1.0
2024-11-05,28.99,29.225,28.15,28.15,25921,28.99,29.225,28.15,28.15,25921,0.0,1.0
2024-11-06,32.47,32.59,30.93,31.2,103868,32.47,32.59,30.93,31.2,103868,0.0,1.0
2024-11-07,33.38,33.45,32.09,32.65,63413,33.38,33.45,32.09,32.65,63413,0.0,1.0
2024-11-08,39.07,40.0,35.0,35.33,175631,39.07,40.0,35.0,35.33,175631,0.0,1.0
2024-11-11,41.02,41.19,38.85,40.39,100849,41.02,41.19,38.85,40.39,100849,0.0,1.0
2024-11-12,40.72,41.05,39.7705,40.87,80049,40.72,41.05,39.7705,40.87,80049,0.0,1.0
2024-11-13,41.59,42.645,41.1,41.11,90435,41.59,42.645,41.1,41.11,90435,0.0,1.0
2024-11-14,40.59,42.05,40.37,41.93,113954,40.59,42.05,40.37,41.93,113954,0.0,1.0
2024-11-15,40.25,41.3717,39.7518,40.58,93660,40.25,41.3717,39.7518,40.58,93660,0.0,1.0
2024-11-18,40.77,41.47,40.33,40.46,110231,40.77,41.47,40.33,40.46,110231,0.0,1.0
2024-11-19,42.68,42.755,39.39,40.1,127610,42.68,42.755,39.39,40.1,127610,0.0,1.0
2024-11-20,42.74,42.79,41.7,42.41,60464,42.74,42.79,41.7,42.41,60464,0.0,1.0
2024-11-21,43.35,44.0,42.13,43.0,61891,43.35,44.0,42.13,43.0,61891,0.0,1.0
2024-11-22,44.65,44.7329,43.17,43.66,67224,44.65,44.7329,43.17,43.66,67224,0.0,1.0
2024-11-25,44.33,45.6724,43.964,45.0,44600,44.33,45.6724,43.964,45.0,44600,0.0,1.0
2024-11-26,44.01,45.45,43.097,43.44,91647,44.01,45.45,43.097,43.44,91647,0.0,1.0
2024-11-27,43.82,44.68,42.87,44.14,50933,43.82,44.68,42.87,44.14,50933,0.0,1.0
2024-11-29,44.82,45.4,44.34,44.5,49629,44.82,45.4,44.34,44.5,49629,0.0,1.0
2024-12-02,44.84,46.05,43.9,45.28,105526,44.84,46.05,43.9,45.28,105526,0.0,1.0
2024-12-03,44.91,45.85,44.125,44.86,58825,44.91,45.85,44.125,44.86,58825,0.0,1.0
2024-12-04,44.57,45.31,44.0,45.08,58347,44.57,45.31,44.0,45.08,58347,0.0,1.0
2024-12-05,43.39,44.8458,43.16,44.57,49783,43.39,44.8458,43.16,44.57,49783,0.0,1.0
2024-12-06,43.27,43.98,43.0,43.98,60696,43.27,43.98,43.0,43.98,60696,0.0,1.0
2024-12-09,43.25,44.6,43.08,43.5,71333,43.25,44.6,43.08,43.5,71333,0.0,1.0
2024-12-10,45.05,45.8056,43.02,43.51,89085,45.05,45.8056,43.02,43.51,89085,0.0,1.0
2024-12-11,44.82,46.12,44.245,46.12,73522,44.82,46.12,44.245,46.12,73522,0.0,1.0
2024-12-12,44.02,45.7005,43.75,44.86,82133,44.02,45.7005,43.75,44.86,82133,0.0,1.0
2024-12-13,44.22,44.295,43.4527,43.73,49526,44.22,44.295,43.4527,43.73,49526,0.0,1.0
2024-12-16,45.51,46.1361,44.296,44.38,63975,45.51,46.1361,44.296,44.38,63975,0.0,1.0
2024-12-17,45.07,46.5,44.39,45.68,70707,45.07,46.5,44.39,45.68,70707,0.0,1.0
2024-12-18,41.05,45.68,40.55,45.67,99694,41.05,45.68,40.55,45.67,99694,0.0,1.0
2024-12-19,40.6,41.99,40.43,41.7,74981,40.6,41.99,40.43,41.7,74981,0.0,1.0
2024-12-20,40.76,41.5959,39.56,39.79,132996,40.76,41.5959,39.56,39.79,132996,0.0,1.0
2024-12-23,40.88,41.0,39.8,40.56,67087,40.88,41.0,39.8,40.56,67087,0.0,1.0
2024-12-24,43.86,43.87,41.02,41.17,86697,43.86,43.87,41.02,41.17,86697,0.0,1.0
2024-12-26,44.97,45.16,43.55,43.89,88822,44.97,45.16,43.55,43.89,88822,0.0,1.0
2024-12-27,44.21,45.05,43.46,44.66,69069,44.21,45.05,43.46,44.66,69069,0.0,1.0
2024-12-30,45.29,46.28,42.96,43.75,110326,45.29,46.28,42.96,43.75,110326,0.0,1.0
2024-12-31,44.47,46.1,44.34,45.59,243394,44.47,46.1,44.34,45.59,243394,0.0,1.0
2025-01-02,44.14,45.0,42.9601,44.69,76141,44.14,45.0,42.9601,44.69,76141,0.0,1.0
2025-01-03,47.26,47.6111,44.6,44.6,143593,47.26,47.6111,44.6,44.6,143593,0.0,1.0
2025-01-06,45.38,49.28,44.5391,48.7,157414,45.38,49.28,44.5391,48.7,157414,0.0,1.0
2025-01-07,43.64,45.6479,42.46,45.22,88017,43.64,45.6479,42.46,45.22,88017,0.0,1.0
2025-01-08,43.19,43.565,42.54,43.12,70306,43.19,43.565,42.54,43.12,70306,0.0,1.0
2025-01-10,41.42,42.456,41.0391,42.25,62277,41.42,42.456,41.0391,42.25,62277,0.0,1.0
2025-01-13,42.37,42.45,40.5,40.59,55426,42.37,42.45,40.5,40.59,55426,0.0,1.0
2025-01-14,42.87,43.6399,42.27,42.92,55305,42.87,43.6399,42.27,42.92,55305,0.0,1.0
2025-01-15,43.97,44.25,43.01,44.25,49921,43.97,44.25,43.01,44.25,49921,0.0,1.0
2025-01-16,44.27,44.37,43.27,43.97,54915,44.27,44.37,43.27,43.97,54915,0.0,1.0
2025-01-17,44.75,45.11,44.02,45.01,54397,44.75,45.11,44.02,45.01,54397,0.0,1.0
2025-01-21,46.8,47.14,45.53,45.53,63082,46.8,47.14,45.53,45.53,63082,0.0,1.0
2025-01-22,46.95,47.4,46.1184,47.04,83953,46.95,47.4,46.1184,47.04,83953,0.0,1.0
2025-01-23,47.05,47.7,46.74,46.81,61618,47.05,47.7,46.74,46.81,61618,0.0,1.0
2025-01-24,46.71,48.1,45.865,46.87,57933,46.71,48.1,45.865,46.87,57933,0.0,1.0
2025-01-27,43.69,45.58,43.43,45.58,77211,43.69,45.58,43.43,45.58,77211,0.0,1.0
2025-01-28,44.67,45.34,44.0,44.13,129902,44.67,45.34,44.0,44.13,129902,0.0,1.0
2025-01-29,44.42,45.314,43.84,44.53,62132,44.42,45.314,43.84,44.53,62132,0.0,1.0
2025-01-30,46.26,46.8292,45.0,45.0,72393,46.26,46.8292,45.0,45.0,72393,0.0,1.0
2025-01-31,45.42,47.43,44.78,46.64,109469,45.42,47.43,44.78,46.64,109469,0.0,1.0
2025-02-03,45.04,45.48,43.232,43.87,83261,45.04,45.48,43.232,43.87,83261,0.0,1.0
2025-02-04,46.9,47.41,45.155,45.5,94404,46.9,47.41,45.155,45.5,94404,0.0,1.0
2025-02-05,49.72,51.16,48.57,48.65,232558,49.72,51.16,48.57,48.65,232558,0.0,1.0
2025-02-06,47.28,52.0,46.03,52.0,183408,47.28,52.0,46.03,52.0,183408,0.0,1.0
2025-02-07,39.69,40.138,36.43,39.55,622530,39.69,40.138,36.43,39.55,622530,0.0,1.0
2025-02-10,39.04,40.372,38.05,39.97,210273,39.04,40.372,38.05,39.97,210273,0.0,1.0
2025-02-11,38.42,38.99,37.82,38.5,132746,38.42,38.99,37.82,38.5,132746,0.0,1.0
2025-02-12,37.64,38.03,36.36,37.67,169239,37.64,38.03,36.36,37.67,169239,0.0,1.0
2025-02-13,37.71,38.06,36.58,38.06,110641,37.71,38.06,36.58,38.06,110641,0.0,1.0
2025-02-14,37.51,38.62,37.29,38.0,104196,37.51,38.62,37.29,38.0,104196,0.0,1.0
2025-02-18,36.92,38.01,35.72,37.44,231302,36.92,38.01,35.72,37.44,231302,0.0,1.0
2025-02-19,36.17,36.805,35.79,36.55,106187,36.17,36.805,35.79,36.55,106187,0.0,1.0
2025-02-20,35.22,36.13,34.755,36.1,106999,35.22,36.13,34.755,36.1,106999,0.0,1.0
2025-02-21,33.47,36.09,33.43,35.82,151482,33.47,36.09,33.43,35.82,151482,0.0,1.0
2025-02-24,32.11,33.93,31.88,33.51,135571,32.11,33.93,31.88,33.51,135571,0.0,1.0
2025-02-25,32.82,33.21,31.88,32.2,159134,32.82,33.21,31.88,32.2,159134,0.0,1.0
2025-02-26,33.04,33.9613,32.5755,32.84,91899,33.04,33.9613,32.5755,32.84,91899,0.0,1.0
2025-02-27,32.69,34.2,32.61,32.77,125240,32.69,34.2,32.61,32.77,125240,0.0,1.0
2025-02-28,33.83,33.96,31.89,32.5,112890,33.83,33.96,31.89,32.5,112890,0.0,1.0
2025-03-03,30.49,34.505,30.311,33.92,156003,30.49,34.505,30.311,33.92,156003,0.0,1.0
2025-03-04,30.05,30.68,29.5,29.95,117388,30.05,30.68,29.5,29.95,117388,0.0,1.0
2025-03-05,31.86,31.88,29.92,29.92,208037,31.86,31.88,29.92,29.92,208037,0.0,1.0
2025-03-06,31.62,32.117,30.83,31.16,116230,31.62,32.117,30.83,31.16,116230,0.0,1.0
2025-03-07,32.2,32.23,30.65,31.31,105816,32.2,32.23,30.65,31.31,105816,0.0,1.0
2025-03-10,30.44,31.71,30.0,31.31,141764,30.44,31.71,30.0,31.31,141764,0.0,1.0
2025-03-11,31.21,31.47,29.55,30.3,112601,31.21,31.47,29.55,30.3,112601,0.0,1.0
2025-03-12,32.16,32.995,30.875,31.8,171693,32.16,32.995,30.875,31.8,171693,0.0,1.0
2025-03-13,31.29,32.08,30.73,31.89,60886,31.29,32.08,30.73,31.89,60886,0.0,1.0
2025-03-14,32.11,32.27,30.5725,31.88,76764,32.11,32.27,30.5725,31.88,76764,0.0,1.0
2025-03-17,32.21,32.8,31.811,32.08,86577,32.21,32.8,31.811,32.08,86577,0.0,1.0
2025-03-18,31.33,31.75,31.06,31.75,70203,31.33,31.75,31.06,31.75,70203,0.0,1.0
2025-03-19,32.23,32.41,31.2381,31.34,55122,32.23,32.41,31.2381,31.34,55122,0.0,1.0
2025-03-20,31.41,31.9,31.181,31.36,67997,31.41,31.9,31.181,31.36,67997,0.0,1.0
2025-03-21,30.87,31.05,30.425,30.79,110020,30.87,31.05,30.425,30.79,110020,0.0,1.0
2025-03-24,32.77,33.0,31.51,31.51,82233,32.77,33.0,31.51,31.51,82233,0.0,1.0
2025-03-25,31.96,32.75,31.29,32.73,84774,31.96,32.75,31.29,32.73,84774,0.0,1.0
2025-03-26,30.79,32.34,30.75,32.14,76432,30.79,32.34,30.75,32.14,76432,0.0,1.0
2025-03-27,30.65,31.25,30.17,30.85,76336,30.65,31.25,30.17,30.85,76336,0.0,1.0
2025-03-28,29.07,30.64,28.88,30.64,68348,29.07,30.64,28.88,30.64,68348,0.0,1.0
2025-03-31,28.82,29.04,27.7028,28.47,233861,28.82,29.04,27.7028,28.47,233861,0.0,1.0
2025-04-01,29.48,29.69,28.4,28.75,70120,29.48,29.69,28.4,28.75,70120,0.0,1.0
2025-04-02,30.0,30.51,28.91,28.91,67946,30.0,30.51,28.91,28.91,67946,0.0,1.0
2025-04-03,27.68,28.1,26.99,27.95,112381,27.68,28.1,26.99,27.95,112381,0.0,1.0
2025-04-04,26.88,27.15,24.9,26.0,116805,26.88,27.15,24.9,26.0,116805,0.0,1.0
2025-04-07,27.0,28.42,24.78,25.29,113787,27.0,28.42,24.78,25.29,113787,0.0,1.0
2025-04-08,26.62,28.68,26.07,28.68,68078,26.62,28.68,26.07,28.68,68078,0.0,1.0
2025-04-09,29.46,30.52,26.307,26.57,73124,29.46,30.52,26.307,26.57,73124,0.0,1.0
2025-04-10,29.45,29.71,27.78,28.3,115787,29.45,29.71,27.78,28.3,115787,0.0,1.0
2025-04-11,29.95,30.0162,28.18,29.01,56796,29.95,30.0162,28.18,29.01,56796,0.0,1.0
2025-04-14,29.68,30.41,28.968,30.41,55887,29.68,30.41,28.968,30.41,55887,0.0,1.0
2025-04-15,29.98,30.27,29.14,29.14,41786,29.98,30.27,29.14,29.14,41786,0.0,1.0
2025-04-16,30.13,30.235,29.35,29.59,41669,30.13,30.235,29.35,29.59,41669,0.0,1.0
2025-04-17,29.84,30.395,29.4641,30.1,41628,29.84,30.395,29.4641,30.1,41628,0.0,1.0
2025-04-21,28.72,29.47,28.49,29.47,46502,28.72,29.47,28.49,29.47,46502,0.0,1.0
2025-04-22,29.62,30.1352,28.695,29.24,42496,29.62,30.1352,28.695,29.24,42496,0.0,1.0
2025-04-23,29.78,31.23,29.64,30.85,56917,29.78,31.23,29.64,30.85,56917,0.0,1.0
2025-04-24,31.57,31.655,29.8,29.8,62347,31.57,31.655,29.8,29.8,62347,0.0,1.0
2025-04-25,31.54,31.7135,30.218,31.29,53518,31.54,31.7135,30.218,31.29,53518,0.0,1.0
2025-04-28,30.88,31.94,30.31,31.64,55074,30.88,31.94,30.31,31.64,55074,0.0,1.0
2025-04-29,30.48,31.16,30.4,30.95,66921,30.48,31.16,30.4,30.95,66921,0.0,1.0
2025-04-30,30.48,30.515,29.58,30.03,36979,30.48,30.515,29.58,30.03,36979,0.0,1.0
2025-05-01,32.0,32.32,30.51,30.62,67203,32.0,32.32,30.51,30.62,67203,0.0,1.0
2025-05-02,33.12,33.4331,32.09,32.52,57145,33.12,33.4331,32.09,32.52,57145,0.0,1.0
2025-05-05,32.9,33.4083,32.38,32.73,52285,32.9,33.4083,32.38,32.73,52285,0.0,1.0
2025-05-06,33.13,33.65,31.93,32.29,63538,33.13,33.65,31.93,32.29,63538,0.0,1.0
2025-05-07,33.19,33.97,32.9,33.62,46553,33.19,33.97,32.9,33.62,46553,0.0,1.0
2025-05-08,35.05,35.255,33.445,33.94,56425,35.05,35.255,33.445,33.94,56425,0.0,1.0
2025-05-09,34.87,35.58,34.265,35.3,32835,34.87,35.58,34.265,35.3,32835,0.0,1.0
2025-05-12,36.06,37.47,35.28,36.14,106449,36.06,37.47,35.28,36.14,106449,0.0,1.0
2025-05-13,37.35,37.835,36.2,36.2,83019,37.35,37.835,36.2,36.2,83019,0.0,1.0
2025-05-14,37.56,37.845,36.97,37.27,83415,37.56,37.845,36.97,37.27,83415,0.0,1.0
2025-05-15,36.9,37.53,36.775,37.27,41589,36.9,37.53,36.775,37.27,41589,0.0,1.0
2025-05-16,37.29,37.74,36.37,36.93,82045,37.29,37.74,36.37,36.93,82045,0.0,1.0
2025-05-19,37.93,38.22,36.7,36.7,50225,37.93,38.22,36.7,36.7,50225,0.0,1.0
2025-05-20,37.98,38.395,37.503,37.99,71532,37.98,38.395,37.503,37.99,71532,0.0,1.0
2025-05-21,37.04,37.89,36.5,37.31,47128,37.04,37.89,36.5,37.31,47128,0.0,1.0
2025-05-22,36.77,37.0319,36.0,36.79,48669,36.77,37.0319,36.0,36.79,48669,0.0,1.0
2025-05-23,36.79,37.04,35.85,35.85,40743,36.79,37.04,35.85,35.85,40743,0.0,1.0
2025-05-27,40.77,41.1838,37.68,37.68,117863,40.77,41.1838,37.68,37.68,117863,0.0,1.0
2025-05-28,39.78,40.67,38.47,40.45,70705,39.78,40.67,38.47,40.45,70705,0.0,1.0
2025-05-29,39.3,40.27,39.3,40.18,65617,39.3,40.27,39.3,40.18,65617,0.0,1.0
2025-05-30,39.43,40.245,38.58,38.84,67226,39.43,40.245,38.58,38.84,67226,0.0,1.0
2025-06-02,39.36,40.16,38.93,39.67,62127,39.36,40.16,38.93,39.67,62127,0.0,1.0
2025-06-03,40.9,41.0999,39.33,39.33,55108,40.9,41.0999,39.33,39.33,55108,0.0,1.0
2025-06-04,40.89,41.01,40.32,40.92,44209,40.89,41.01,40.32,40.92,44209,0.0,1.0
2025-06-05,41.25,41.43,40.605,41.19,44560,41.25,41.43,40.605,41.19,44560,0.0,1.0
2025-06-06,42.0,42.5375,41.5314,42.0,63301,42.0,42.5375,41.5314,42.0,63301,0.0,1.0
2025-06-09,44.66,50.97,44.21,49.5,399122,44.66,50.97,44.21,49.5,399122,0.0,1.0
2025-06-10,46.5,47.3,44.05,44.83,222340,46.5,47.3,44.05,44.83,222340,0.0,1.0
2025-06-11,45.88,46.745,45.26,46.52,109970,45.88,46.745,45.26,46.52,109970,0.0,1.0
2025-06-12,46.99,47.84,45.4888,45.49,83034,46.99,47.84,45.4888,45.49,83034,0.0,1.0
2025-06-13,46.23,47.0,45.484,45.99,110649,46.23,47.0,45.484,45.99,110649,0.0,1.0
2025-06-16,47.33,48.05,46.61,46.61,76839,47.33,48.05,46.61,46.61,76839,0.0,1.0
2025-06-17,46.25,47.28,46.25,47.04,89584,46.25,47.28,46.25,47.04,89584,0.0,1.0
2025-06-18,46.16,46.8593,45.942,46.14,103341,46.16,46.8593,45.942,46.14,103341,0.0,1.0
2025-06-20,45.06,46.75,45.02,46.53,115488,45.06,46.75,45.02,46.53,115488,0.0,1.0
2025-06-23,48.4,48.77,45.0,45.23,155695,48.4,48.77,45.0,45.23,155695,0.0,1.0
2025-06-24,48.19,49.33,47.41,48.69,171298,48.19,49.33,47.41,48.69,171298,0.0,1.0
2025-06-25,48.0,49.265,47.695,48.49,105453,48.0,49.265,47.695,48.49,105453,0.0,1.0
2025-06-26,49.83,49.97,48.5,48.5,98451,49.83,49.97,48.5,48.5,98451,0.0,1.0
2025-06-27,50.57,51.28,49.275,49.64,191325,50.57,51.28,49.275,49.64,191325,0.0,1.0
2025-06-30,49.51,51.0,48.4801,50.43,284230,49.51,51.0,48.4801,50.43,284230,0.0,1.0
2025-07-01,49.0,50.41,48.8,49.26,151362,49.0,50.41,48.8,49.26,151362,0.0,1.0
2025-07-02,50.73,50.78,49.14,49.34,115325,50.73,50.78,49.14,49.34,115325,0.0,1.0
2025-07-03,52.75,52.94,50.52,50.52,106807,52.75,52.94,50.52,50.52,106807,0.0,1.0
2025-07-07,52.68,53.25,50.73,52.56,141985,52.68,53.25,50.73,52.56,141985,0.0,1.0
2025-07-08,52.53,53.5253,51.915,53.12,130746,52.53,53.5253,51.915,53.12,130746,0.0,1.0
2025-07-09,52.78,53.8499,51.27,52.72,106881,52.78,53.8499,51.27,52.72,106881,0.0,1.0
2025-07-10,51.44,52.9,51.03,52.9,91615,51.44,52.9,51.03,52.9,91615,0.0,1.0
2025-07-11,50.62,51.41,50.51,50.94,100343,50.62,51.41,50.51,50.94,100343,0.0,1.0
2025-07-14,50.83,51.1599,50.16,50.25,129646,50.83,51.1599,50.16,50.25,129646,0.0,1.0
2025-07-15,50.74,51.6506,50.19,51.36,102557,50.74,51.6506,50.19,51.36,102557,0.0,1.0
2025-07-16,51.3,51.58,49.49,51.05,81280,51.3,51.58,49.49,51.05,81280,0.0,1.0
2025-07-17,51.91,52.24,51.14,51.31,84734,51.91,52.24,51.14,51.31,84734,0.0,1.0
2025-07-18,51.35,52.055,51.11,51.91,73591,51.35,52.055,51.11,51.91,73591,0.0,1.0
2025-07-21,51.86,52.66,51.2,51.62,89030,51.86,52.66,51.2,51.62,89030,0.0,1.0
2025-07-22,53.04,53.37,51.0773,51.41,114746,53.04,53.37,51.0773,51.41,114746,0.0,1.0
2025-07-23,54.47,54.65,52.83,53.76,91786,54.47,54.65,52.83,53.76,91786,0.0,1.0
2025-07-24,54.09,54.59,53.459,54.59,91022,54.09,54.59,53.459,54.59,91022,0.0,1.0
2025-07-25,54.92,54.93,53.62,54.29,66458,54.92,54.93,53.62,54.29,66458,0.0,1.0
2025-07-28,55.73,55.76,54.3,55.0,76556,55.73,55.76,54.3,55.0,76556,0.0,1.0
2025-07-29,55.46,56.96,54.1712,56.77,85753,55.46,56.96,54.1712,56.77,85753,0.0,1.0
2025-07-30,56.38,57.24,55.38,55.9,138277,56.38,57.24,55.38,55.9,138277,0.0,1.0
2025-07-31,57.15,58.0,56.56,56.56,85215,57.15,58.0,56.56,56.56,85215,0.0,1.0
2025-08-01,55.51,55.91,54.2083,55.81,117246,55.51,55.91,54.2083,55.81,117246,0.0,1.0
2025-08-04,57.43,57.71,55.27,56.0,187853,57.43,57.71,55.27,56.0,187853,0.0,1.0
2025-08-05,46.97,56.93,46.08,56.93,341474,46.97,56.93,46.08,56.93,341474,0.0,1.0
2025-08-06,49.08,50.16,48.01,48.35,239117,49.08,50.16,48.01,48.35,239117,0.0,1.0
2025-08-07,49.25,50.1501,48.3675,50.0,147093,49.25,50.1501,48.3675,50.0,147093,0.0,1.0
2025-08-08,48.3,50.02,48.1,49.72,109599,48.3,50.02,48.1,49.72,109599,0.0,1.0
2025-08-11,48.47,49.2,46.8,47.95,104057,48.47,49.2,46.8,47.95,104057,0.0,1.0
2025-08-12,50.19,51.0,48.87,48.98,114589,50.19,51.0,48.87,48.98,114589,0.0,1.0
2025-08-13,51.89,52.68,49.63,50.76,147144,51.89,52.68,49.63,50.76,147144,0.0,1.0
2025-08-14,50.15,51.5141,49.94,51.22,79647,50.15,51.5141,49.94,51.22,79647,0.0,1.0
2025-08-15,49.68,50.505,49.31,50.22,74930,49.68,50.505,49.31,50.22,74930,0.0,1.0
2025-08-18,50.0,50.28,49.47,49.72,78068,50.0,50.28,49.47,49.72,78068,0.0,1.0
2025-08-19,48.34,50.2,48.19,50.0,76569,48.34,50.2,48.19,50.0,76569,0.0,1.0
2025-08-20,48.01,48.4116,47.0416,48.09,75295,48.01,48.4116,47.0416,48.09,75295,0.0,1.0
2025-08-21,48.7,49.55,47.174,48.14,107579,48.7,49.55,47.174,48.14,107579,0.0,1.0
2025-08-22,50.28,51.19,48.92,49.06,93424,50.28,51.19,48.92,49.06,93424,0.0,1.0
2025-08-25,48.96,51.24,48.9,50.37,93045,48.96,51.24,48.9,50.37,93045,0.0,1.0
2025-08-26,50.38,50.49,48.82,48.82,67962,50.38,50.49,48.82,48.82,67962,0.0,1.0
2025-08-27,50.15,51.0,49.78,50.84,72046,50.15,51.0,49.78,50.84,72046,0.0,1.0
2025-08-28,49.17,50.545,48.5,50.36,71631,49.17,50.545,48.5,50.36,71631,0.0,1.0
2025-08-29,49.05,49.249,47.15,49.13,89817,49.05,49.249,47.15,49.13,89817,0.0,1.0
2025-09-02,47.98,49.2026,47.695,47.76,68780,47.98,49.2026,47.695,47.76,68780,0.0,1.0
2025-09-03,47.39,48.44,46.88,47.81,85414,47.39,48.44,46.88,47.81,85414,0.0,1.0
2025-09-04,49.17,49.28,47.26,47.63,98644,49.17,49.28,47.26,47.63,98644,0.0,1.0
2025-09-05,47.77,49.7,47.66,49.7,70926,47.77,49.7,47.66,49.7,70926,0.0,1.0
2025-09-08,47.79,49.42,47.79,48.24,70602,47.79,49.42,47.79,48.24,70602,0.0,1.0
2025-09-09,47.5,47.9439,46.58,47.75,53398,47.5,47.9439,46.58,47.75,53398,0.0,1.0
2025-09-10,48.3,48.97,46.87,47.46,58478,48.3,48.97,46.87,47.46,58478,0.0,1.0
2025-09-11,49.57,49.83,48.175,48.43,77125,49.57,49.83,48.175,48.43,77125,0.0,1.0
2025-09-12,48.88,49.9923,48.4677,49.22,60608,48.88,49.9923,48.4677,49.22,60608,0.0,1.0
2025-09-15,51.46,52.1764,48.54,49.51,143585,51.46,52.1764,48.54,49.51,143585,0.0,1.0
2025-09-16,52.3,53.95,51.6,52.45,118625,52.3,53.95,51.6,52.45,118625,0.0,1.0
2025-09-17,52.28,54.3,51.5,52.31,94022,52.28,54.3,51.5,52.31,94022,0.0,1.0
2025-09-18,54.08,55.28,52.28,52.44,155001,54.08,55.28,52.28,52.44,155001,0.0,1.0
2025-09-19,53.65,54.4,53.065,53.97,224610,53.65,54.4,53.065,53.97,224610,0.0,1.0
2025-09-22,51.92,53.61,51.41,53.61,111100,51.92,53.61,51.41,53.61,111100,0.0,1.0
2025-09-23,50.92,52.43,50.51,51.48,95180,50.92,52.43,50.51,51.48,95180,0.0,1.0
2025-09-24,50.6,51.0,49.19,50.33,140431,50.6,51.0,49.19,50.33,140431,0.0,1.0
2025-09-25,51.8,52.2799,50.115,50.17,103517,51.8,52.2799,50.115,50.17,103517,0.0,1.0
2025-09-26,53.51,53.6,51.36,51.88,98950,53.51,53.6,51.36,51.88,98950,0.0,1.0
2025-09-29,52.32,54.02,52.035,54.02,68162,52.32,54.02,52.035,54.02,68162,0.0,1.0
2025-09-30,54.9,55.025,51.53,52.14,323727,54.9,55.025,51.53,52.14,323727,0.0,1.0
2025-10-01,56.24,56.75,53.3,54.08,107219,56.24,56.75,53.3,54.08,107219,0.0,1.0
2025-10-02,57.42,57.91,55.1,56.25,90045,57.42,57.91,55.1,56.25,90045,0.0,1.0
2025-10-03,56.03,58.61,55.78,57.85,64619,56.03,58.61,55.78,57.85,64619,0.0,1.0
2025-10-06,57.76,57.79,55.7422,56.69,72801,57.76,57.79,55.7422,56.69,72801,0.0,1.0
2025-10-07,55.57,58.775,55.3401,58.08,149727,55.57,58.775,55.3401,58.08,149727,0.0,1.0
2025-10-08,56.33,57.47,55.71,56.42,95741,56.33,57.47,55.71,56.42,95741,0.0,1.0
2025-10-09,57.86,58.07,55.96,56.5,147492,57.86,58.07,55.96,56.5,147492,0.0,1.0
2025-10-10,55.03,58.5,54.66,58.0,109710,55.03,58.5,54.66,58.0,109710,0.0,1.0
2025-10-13,57.83,58.16,55.565,56.19,133705,57.83,58.16,55.565,56.19,133705,0.0,1.0
2025-10-14,60.43,61.63,56.16,56.63,203973,60.43,61.63,56.16,56.63,203973,0.0,1.0
2025-10-15,63.05,63.21,59.755,61.0,142816,63.05,63.21,59.755,61.0,142816,0.0,1.0
2025-10-16,61.09,64.0803,60.5,63.42,156206,61.09,64.0803,60.5,63.42,156206,0.0,1.0
2025-10-17,59.68,62.32,59.56,60.54,85501,59.68,62.32,59.56,60.54,85501,0.0,1.0
2025-10-20,61.81,61.84,58.8,60.93,73332,61.81,61.84,58.8,60.93,73332,0.0,1.0
2025-10-21,60.45,61.0812,57.355,60.54,149909,60.45,61.0812,57.355,60.54,149909,0.0,1.0
2025-10-22,58.95,60.11,57.95,60.11,81907,58.95,60.11,57.95,60.11,81907,0.0,1.0
2025-10-23,61.29,61.36,59.23,59.23,190130,61.29,61.36,59.23,59.23,190130,0.0,1.0
2025-10-24,62.38,63.1646,61.51,62.0,85622,62.38,63.1646,61.51,62.0,85622,0.0,1.0
2025-10-27,59.25,63.5,59.21,63.5,102572,59.25,63.5,59.21,63.5,102572,0.0,1.0
2025-10-28,60.4,61.11,58.15,59.06,75836,60.4,61.11,58.15,59.06,75836,0.0,1.0
2025-10-29,60.54,62.71,60.0,60.7,150575,60.54,62.71,60.0,60.7,150575,0.0,1.0
2025-10-30,62.2,62.99,59.95,59.95,99243,62.2,62.99,59.95,59.95,99243,0.0,1.0
2025-10-31,62.29,63.03,62.1,62.42,70168,62.29,63.03,62.1,62.42,70168,0.0,1.0
2025-11-03,62.28,62.645,60.0,62.34,102238,62.28,62.645,60.0,62.34,102238,0.0,1.0
2025-11-04,61.97,63.03,60.61,60.61,130351,61.97,63.03,60.61,60.61,130351,0.0,1.0
2025-11-05,63.95,64.66,61.61,61.61,92321,63.95,64.66,61.61,61.61,92321,0.0,1.0
2025-11-06,62.14,64.09,62.0,63.98,122760,62.14,64.09,62.0,63.98,122760,0.0,1.0
2025-11-07,62.36,63.4,58.01,61.57,121679,62.36,63.4,58.01,61.57,121679,0.0,1.0
2025-11-10,62.0,63.82,60.68,63.75,123205,62.0,63.82,60.68,63.75,123205,0.0,1.0
2025-11-11,59.49,62.0,58.97,61.25,101719,59.49,62.0,58.97,61.25,101719,0.0,1.0
2025-11-12,60.9,61.8201,59.94,59.94,80997,60.9,61.8201,59.94,59.94,80997,0.0,1.0
2025-11-13,58.15,60.86,57.42,60.74,71327,58.15,60.86,57.42,60.74,71327,0.0,1.0
2025-11-14,59.0,59.24,55.37,56.72,97373,59.0,59.24,55.37,56.72,97373,0.0,1.0
2025-11-17,55.55,59.17,55.09,59.17,75907,55.55,59.17,55.09,59.17,75907,0.0,1.0
2025-11-18,55.35,56.01,54.1,55.0,75854,55.35,56.01,54.1,55.0,75854,0.0,1.0
2025-11-19,55.8,56.94,55.54,55.76,61314,55.8,56.94,55.54,55.76,61314,0.0,1.0
2025-11-20,53.56,57.87,53.52,57.29,111158,53.56,57.87,53.52,57.29,111158,0.0,1.0
2025-11-21,54.0,55.47,52.57,53.25,160394,54.0,55.47,52.57,53.25,160394,0.0,1.0
2025-11-24,55.44,55.8094,54.25,54.25,71416,55.44,55.8094,54.25,54.25,71416,0.0,1.0
2025-11-25,56.87,57.48,53.88,55.57,62711,56.87,57.48,53.88,55.57,62711,0.0,1.0
2025-11-26,57.26,57.9998,56.35,56.62,58534,57.26,57.9998,56.35,56.62,58534,0.0,1.0