date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-04-30,7.25,7.37,7.0,7.12,7400,0.231391388893338,0.235221315330193,0.223412375483223,0.227242301920078,231858.239222249,0.0,1.0
1990-05-01,7.12,7.37,7.12,7.37,12000,0.227242301920078,0.235221315330193,0.227242301920078,0.235221315330193,375986.333873917,0.0,1.0
1990-05-02,7.37,7.5,7.12,7.12,7500,0.235221315330193,0.239370402303453,0.227242301920078,0.227242301920078,234991.458671198,0.0,1.0
1990-05-03,7.5,7.5,7.5,7.5,500,0.239370402303453,0.239370402303453,0.239370402303453,0.239370402303453,15666.0972447466,0.0,1.0
1990-05-04,7.75,7.75,7.5,7.5,5600,0.247349415713568,0.247349415713568,0.239370402303453,0.239370402303453,175460.289141162,0.0,1.0
1990-05-07,7.5,7.88,7.5,7.75,10500,0.239370402303453,0.251498502686828,0.239370402303453,0.247349415713568,328988.042139678,0.0,1.0
1990-05-08,7.63,7.75,7.63,7.75,3900,0.243519489276713,0.247349415713568,0.243519489276713,0.247349415713568,122195.558509023,0.0,1.0
1990-05-09,7.63,7.63,7.63,7.63,0,0.243519489276713,0.243519489276713,0.243519489276713,0.243519489276713,0,0.0,1.0
1990-05-10,8.0,8.0,8.0,8.0,1000,0.255328429123683,0.255328429123683,0.255328429123683,0.255328429123683,31332.1944894931,0.0,1.0
1990-05-11,8.0,8.0,8.0,8.0,0,0.255328429123683,0.255328429123683,0.255328429123683,0.255328429123683,0,0.0,1.0
1990-05-14,8.25,8.5,8.0,8.12,5000,0.263307442533798,0.271286455943913,0.255328429123683,0.259158355560538,156660.972447466,0.0,1.0
1990-05-15,8.25,8.25,8.25,8.25,0,0.263307442533798,0.263307442533798,0.263307442533798,0.263307442533798,0,0.0,1.0
1990-05-16,8.25,8.25,8.25,8.25,0,0.263307442533798,0.263307442533798,0.263307442533798,0.263307442533798,0,0.0,1.0
1990-05-17,8.62,8.62,8.62,8.62,200,0.275116382380769,0.275116382380769,0.275116382380769,0.275116382380769,6266.43889789861,0.0,1.0
1990-05-18,8.75,8.75,8.5,8.75,4800,0.279265469354028,0.279265469354028,0.271286455943913,0.279265469354028,150394.533549567,0.0,1.0
1990-05-21,8.75,8.75,8.75,8.75,0,0.279265469354028,0.279265469354028,0.279265469354028,0.279265469354028,0,0.0,1.0
1990-05-22,9.0,9.0,8.62,8.87,6100,0.287244482764144,0.287244482764144,0.275116382380769,0.283095395790884,191126.386385908,0.0,1.0
1990-05-23,9.25,9.25,8.87,8.87,1400,0.295223496174259,0.295223496174259,0.283095395790884,0.283095395790884,43865.0722852903,0.0,1.0
1990-05-24,8.87,8.87,8.87,8.87,1200,0.283095395790884,0.283095395790884,0.283095395790884,0.283095395790884,37598.6333873917,0.0,1.0
1990-05-25,9.13,9.13,8.87,8.87,3200,0.291393569737403,0.291393569737403,0.283095395790884,0.283095395790884,100263.022366378,0.0,1.0
1990-05-29,8.87,9.13,8.87,9.13,1300,0.283095395790884,0.291393569737403,0.283095395790884,0.291393569737403,40731.852836341,0.0,1.0
1990-05-30,9.25,9.25,8.87,8.87,400,0.295223496174259,0.295223496174259,0.283095395790884,0.283095395790884,12532.8777957972,0.0,1.0
1990-05-31,9.25,9.25,9.25,9.25,0,0.295223496174259,0.295223496174259,0.295223496174259,0.295223496174259,0,0.0,1.0
1990-06-01,8.87,8.87,8.87,8.87,2000,0.283095395790884,0.283095395790884,0.283095395790884,0.283095395790884,62664.3889789862,0.0,1.0
1990-06-04,8.87,8.87,8.87,8.87,2400,0.283095395790884,0.283095395790884,0.283095395790884,0.283095395790884,75197.2667747834,0.0,1.0
1990-06-05,9.25,9.25,9.0,9.0,1100,0.295223496174259,0.295223496174259,0.287244482764144,0.287244482764144,34465.4139384424,0.0,1.0
1990-06-06,9.0,9.25,9.0,9.25,68700,0.287244482764144,0.295223496174259,0.287244482764144,0.295223496174259,2152521.76142817,0.0,1.0
1990-06-07,9.25,9.25,9.0,9.0,21400,0.295223496174259,0.295223496174259,0.287244482764144,0.287244482764144,670508.962075152,0.0,1.0
1990-06-08,9.0,9.25,9.0,9.25,5400,0.287244482764144,0.295223496174259,0.287244482764144,0.295223496174259,169193.850243263,0.0,1.0
1990-06-11,9.0,9.25,9.0,9.0,3000,0.287244482764144,0.295223496174259,0.287244482764144,0.287244482764144,93996.5834684792,0.0,1.0
1990-06-12,9.25,9.25,9.0,9.0,5500,0.295223496174259,0.295223496174259,0.287244482764144,0.287244482764144,172327.069692212,0.0,1.0
1990-06-13,9.25,9.25,9.0,9.0,10100,0.295223496174259,0.295223496174259,0.287244482764144,0.287244482764144,316455.16434388,0.0,1.0
1990-06-14,9.13,9.13,8.87,9.0,7100,0.291393569737403,0.291393569737403,0.283095395790884,0.287244482764144,222458.580875401,0.0,1.0
1990-06-15,9.0,9.0,9.0,9.0,5300,0.287244482764144,0.287244482764144,0.287244482764144,0.287244482764144,166060.630794313,0.0,1.0
1990-06-18,9.0,9.13,8.75,8.75,8400,0.287244482764144,0.291393569737403,0.279265469354028,0.279265469354028,263190.433711742,0.0,1.0
1990-06-19,9.13,9.13,8.75,9.13,11700,0.291393569737403,0.291393569737403,0.279265469354028,0.291393569737403,366586.67552707,0.0,1.0
1990-06-20,9.0,9.0,8.75,8.87,24400,0.287244482764144,0.287244482764144,0.279265469354028,0.283095395790884,764505.545543631,0.0,1.0
1990-06-21,8.75,8.75,8.75,8.75,3300,0.279265469354028,0.279265469354028,0.279265469354028,0.279265469354028,103396.241815327,0.0,1.0
1990-06-22,9.0,9.0,9.0,9.0,3900,0.287244482764144,0.287244482764144,0.287244482764144,0.287244482764144,122195.558509023,0.0,1.0
1990-06-25,8.5,8.5,8.5,8.5,500,0.271286455943913,0.271286455943913,0.271286455943913,0.271286455943913,15666.0972447466,0.0,1.0
1990-06-26,8.5,8.5,8.5,8.5,200,0.271286455943913,0.271286455943913,0.271286455943913,0.271286455943913,6266.43889789863,0.0,1.0
1990-06-27,8.5,8.5,8.5,8.5,0,0.271286455943913,0.271286455943913,0.271286455943913,0.271286455943913,0,0.0,1.0
1990-06-28,8.5,8.5,8.5,8.5,0,0.271286455943913,0.271286455943913,0.271286455943913,0.271286455943913,0,0.0,1.0
1990-06-29,8.5,8.5,8.5,8.5,0,0.271286455943913,0.271286455943913,0.271286455943913,0.271286455943913,0,0.0,1.0
1990-07-02,8.5,8.5,8.5,8.5,0,0.271286455943913,0.271286455943913,0.271286455943913,0.271286455943913,0,0.0,1.0
1990-07-03,8.62,8.62,8.62,8.62,1500,0.275116382380769,0.275116382380769,0.275116382380769,0.275116382380769,46998.2917342396,0.0,1.0
1990-07-05,8.62,8.62,8.62,8.62,0,0.275116382380769,0.275116382380769,0.275116382380769,0.275116382380769,0,0.0,1.0
1990-07-06,8.62,8.62,8.62,8.62,0,0.275116382380769,0.275116382380769,0.275116382380769,0.275116382380769,0,0.0,1.0
1990-07-09,8.62,9.0,8.62,8.62,1800,0.275116382380769,0.287244482764144,0.275116382380769,0.275116382380769,56397.9500810875,0.0,1.0
1990-07-10,9.0,9.0,9.0,9.0,1400,0.290116927591785,0.290116927591785,0.290116927591785,0.290116927591785,43430.7646389014,0.09,1.0
1990-07-11,8.87,8.87,8.87,8.87,600,0.285926349748792,0.285926349748792,0.285926349748792,0.285926349748792,18613.1848452435,0.0,1.0
1990-07-12,8.62,8.62,8.62,8.62,1000,0.277867546204576,0.277867546204576,0.277867546204576,0.277867546204576,31021.9747420724,0.0,1.0
1990-07-13,8.62,8.87,8.62,8.62,2600,0.277867546204576,0.285926349748792,0.277867546204576,0.277867546204576,80657.1343293883,0.0,1.0
1990-07-16,8.87,8.87,8.75,8.75,7600,0.285926349748792,0.285926349748792,0.282058124047569,0.282058124047569,235767.008039751,0.0,1.0
1990-07-17,8.87,8.87,8.62,8.62,23600,0.285926349748792,0.285926349748792,0.277867546204576,0.277867546204576,732118.60391291,0.0,1.0
1990-07-18,8.87,8.87,8.87,8.87,0,0.285926349748792,0.285926349748792,0.285926349748792,0.285926349748792,0,0.0,1.0
1990-07-19,8.62,8.87,8.62,8.62,2100,0.277867546204576,0.285926349748792,0.277867546204576,0.277867546204576,65146.1469583521,0.0,1.0
1990-07-20,8.62,8.75,8.62,8.62,17700,0.277867546204576,0.282058124047569,0.277867546204576,0.277867546204576,549088.952934682,0.0,1.0
1990-07-23,8.62,8.62,8.5,8.5,700,0.277867546204576,0.277867546204576,0.273999320503353,0.273999320503353,21715.3823194507,0.0,1.0
1990-07-24,8.38,8.75,8.38,8.5,3400,0.270131094802129,0.282058124047569,0.270131094802129,0.273999320503353,105474.714123046,0.0,1.0
1990-07-25,8.62,8.62,8.25,8.25,600,0.277867546204576,0.277867546204576,0.265940516959136,0.265940516959136,18613.1848452435,0.0,1.0
1990-07-26,8.12,8.5,8.12,8.12,6000,0.261749939116144,0.273999320503353,0.261749939116144,0.261749939116144,186131.848452434,0.0,1.0
1990-07-27,8.5,8.5,8.5,8.5,700,0.273999320503353,0.273999320503353,0.273999320503353,0.273999320503353,21715.3823194506,0.0,1.0
1990-07-30,8.38,8.5,8.0,8.0,4700,0.270131094802129,0.273999320503353,0.25788171341492,0.25788171341492,145803.28128774,0.0,1.0
1990-07-31,8.25,8.38,8.25,8.38,1400,0.265940516959136,0.270131094802129,0.265940516959136,0.270131094802129,43430.7646389014,0.0,1.0
1990-08-01,8.25,8.25,8.25,8.25,0,0.265940516959136,0.265940516959136,0.265940516959136,0.265940516959136,0,0.0,1.0
1990-08-02,8.25,8.25,8.25,8.25,0,0.265940516959136,0.265940516959136,0.265940516959136,0.265940516959136,0,0.0,1.0
1990-08-03,8.0,8.25,8.0,8.25,3500,0.25788171341492,0.265940516959136,0.25788171341492,0.265940516959136,108576.911597253,0.0,1.0
1990-08-06,8.12,8.12,7.75,8.0,3600,0.261749939116144,0.261749939116144,0.249822909870704,0.25788171341492,111679.109071461,0.0,1.0
1990-08-07,8.12,8.12,8.12,8.12,0,0.261749939116144,0.261749939116144,0.261749939116144,0.261749939116144,0,0.0,1.0
1990-08-08,8.12,8.12,8.12,8.12,0,0.261749939116144,0.261749939116144,0.261749939116144,0.261749939116144,0,0.0,1.0
1990-08-09,8.12,8.12,8.12,8.12,0,0.261749939116144,0.261749939116144,0.261749939116144,0.261749939116144,0,0.0,1.0
1990-08-10,7.88,8.25,7.88,7.88,5300,0.254013487713696,0.265940516959136,0.254013487713696,0.254013487713696,164416.466132984,0.0,1.0
1990-08-13,7.88,8.25,7.88,8.25,1800,0.254013487713696,0.265940516959136,0.254013487713696,0.265940516959136,55839.5545357304,0.0,1.0
1990-08-14,7.88,8.12,7.88,8.0,2300,0.254013487713696,0.261749939116144,0.254013487713696,0.25788171341492,71350.5419067666,0.0,1.0
1990-08-15,7.88,7.88,7.88,7.88,0,0.254013487713696,0.254013487713696,0.254013487713696,0.254013487713696,0,0.0,1.0
1990-08-16,7.88,8.25,7.88,7.88,26600,0.254013487713696,0.265940516959136,0.254013487713696,0.254013487713696,825184.528139126,0.0,1.0
1990-08-17,8.12,8.12,7.88,7.88,2800,0.261749939116144,0.261749939116144,0.254013487713696,0.254013487713696,86861.5292778026,0.0,1.0
1990-08-20,8.12,8.12,8.12,8.12,0,0.261749939116144,0.261749939116144,0.261749939116144,0.261749939116144,0,0.0,1.0
1990-08-21,7.88,8.12,7.88,8.0,11900,0.254013487713696,0.261749939116144,0.254013487713696,0.25788171341492,369161.499430662,0.0,1.0
1990-08-22,8.12,8.12,7.88,7.88,1100,0.261749939116144,0.261749939116144,0.254013487713696,0.254013487713696,34124.1722162796,0.0,1.0
1990-08-23,7.75,8.0,7.75,7.88,18700,0.249822909870704,0.25788171341492,0.249822909870704,0.254013487713696,580110.927676753,0.0,1.0
1990-08-24,7.88,7.88,7.63,7.63,5100,0.254013487713696,0.254013487713696,0.24595468416948,0.24595468416948,158212.071184569,0.0,1.0
1990-08-27,7.5,7.75,7.5,7.5,5300,0.241764106326488,0.249822909870704,0.241764106326488,0.241764106326488,164416.466132983,0.0,1.0
1990-08-28,7.5,7.75,7.5,7.5,1000,0.241764106326488,0.249822909870704,0.241764106326488,0.241764106326488,31021.9747420723,0.0,1.0
1990-08-29,7.5,7.75,7.5,7.5,2400,0.241764106326488,0.249822909870704,0.241764106326488,0.241764106326488,74452.7393809736,0.0,1.0
1990-08-30,7.63,7.63,7.25,7.25,1000,0.24595468416948,0.24595468416948,0.233705302782271,0.233705302782271,31021.9747420724,0.0,1.0
1990-08-31,7.63,7.63,7.63,7.63,0,0.24595468416948,0.24595468416948,0.24595468416948,0.24595468416948,0,0.0,1.0
1990-09-04,7.12,7.37,7.12,7.25,3000,0.229514724939279,0.237573528483495,0.229514724939279,0.233705302782271,93065.9242262171,0.0,1.0
1990-09-05,7.12,7.12,7.12,7.12,1000,0.229514724939279,0.229514724939279,0.229514724939279,0.229514724939279,31021.9747420724,0.0,1.0
1990-09-06,6.88,7.25,6.88,7.12,8000,0.221778273536831,0.233705302782271,0.221778273536831,0.229514724939279,248175.797936579,0.0,1.0
1990-09-07,7.12,7.12,6.88,6.88,2200,0.229514724939279,0.229514724939279,0.221778273536831,0.221778273536831,68248.3444325592,0.0,1.0
1990-09-10,7.25,7.25,7.25,7.25,1400,0.233705302782271,0.233705302782271,0.233705302782271,0.233705302782271,43430.7646389014,0.0,1.0
1990-09-11,7.37,7.37,7.12,7.12,4300,0.237573528483495,0.237573528483495,0.229514724939279,0.229514724939279,133394.491390911,0.0,1.0
1990-09-12,7.25,7.25,7.0,7.0,11100,0.233705302782271,0.233705302782271,0.225646499238055,0.225646499238055,344343.919637004,0.0,1.0
1990-09-13,7.25,7.25,7.25,7.25,400,0.233705302782271,0.233705302782271,0.233705302782271,0.233705302782271,12408.789896829,0.0,1.0
1990-09-14,7.25,7.25,7.25,7.25,0,0.233705302782271,0.233705302782271,0.233705302782271,0.233705302782271,0,0.0,1.0
1990-09-17,6.88,6.88,6.88,6.88,500,0.221778273536831,0.221778273536831,0.221778273536831,0.221778273536831,15510.9873710362,0.0,1.0
1990-09-18,6.88,6.88,6.88,6.88,0,0.221778273536831,0.221778273536831,0.221778273536831,0.221778273536831,0,0.0,1.0
1990-09-19,6.88,6.88,6.88,6.88,0,0.221778273536831,0.221778273536831,0.221778273536831,0.221778273536831,0,0.0,1.0
1990-09-20,6.88,6.88,6.88,6.88,0,0.221778273536831,0.221778273536831,0.221778273536831,0.221778273536831,0,0.0,1.0
1990-09-21,7.37,7.37,7.0,7.0,4300,0.237573528483495,0.237573528483495,0.225646499238055,0.225646499238055,133394.491390911,0.0,1.0
1990-09-24,7.12,7.25,6.88,7.0,20400,0.229514724939279,0.233705302782271,0.221778273536831,0.225646499238055,632848.284738276,0.0,1.0
1990-09-25,7.0,7.12,7.0,7.0,26100,0.225646499238055,0.229514724939279,0.225646499238055,0.225646499238055,809673.540768089,0.0,1.0
1990-09-26,6.88,6.88,6.88,6.88,400,0.221778273536831,0.221778273536831,0.221778273536831,0.221778273536831,12408.789896829,0.0,1.0
1990-09-27,6.88,6.88,6.88,6.88,1300,0.221778273536831,0.221778273536831,0.221778273536831,0.221778273536831,40328.5671646941,0.0,1.0
1990-09-28,6.88,7.0,6.88,7.0,3200,0.221778273536831,0.225646499238055,0.221778273536831,0.225646499238055,99270.3191746318,0.0,1.0
1990-10-01,7.12,7.12,6.88,6.88,5600,0.229514724939279,0.229514724939279,0.221778273536831,0.221778273536831,173723.058555605,0.0,1.0
1990-10-02,7.12,7.12,7.12,7.12,0,0.229514724939279,0.229514724939279,0.229514724939279,0.229514724939279,0,0.0,1.0
1990-10-03,7.0,7.0,6.88,6.88,8500,0.225646499238055,0.225646499238055,0.221778273536831,0.221778273536831,263686.785307615,0.0,1.0
1990-10-04,7.12,7.12,7.12,7.12,1000,0.229514724939279,0.229514724939279,0.229514724939279,0.229514724939279,31021.9747420724,0.0,1.0
1990-10-05,6.88,6.88,6.88,6.88,900,0.221778273536831,0.221778273536831,0.221778273536831,0.221778273536831,27919.7772678652,0.0,1.0
1990-10-08,6.88,6.88,6.88,6.88,0,0.221778273536831,0.221778273536831,0.221778273536831,0.221778273536831,0,0.0,1.0
1990-10-09,7.12,7.12,6.88,6.88,2500,0.232415894215197,0.232415894215197,0.224581650589965,0.224581650589965,76586.8447169054,0.09,1.0
1990-10-10,6.88,6.88,6.88,6.88,500,0.224581650589965,0.224581650589965,0.224581650589965,0.224581650589965,15317.3689433811,0.0,1.0
1990-10-11,6.88,6.88,6.88,6.88,0,0.224581650589965,0.224581650589965,0.224581650589965,0.224581650589965,0,0.0,1.0
1990-10-12,7.0,7.25,7.0,7.25,4600,0.228498772402581,0.23665944284553,0.228498772402581,0.23665944284553,140919.794279106,0.0,1.0
1990-10-15,7.25,7.25,7.25,7.25,1000,0.23665944284553,0.23665944284553,0.23665944284553,0.23665944284553,30634.7378867622,0.0,1.0
1990-10-16,7.25,7.25,7.25,7.25,100,0.23665944284553,0.23665944284553,0.23665944284553,0.23665944284553,3063.47378867622,0.0,1.0
1990-10-17,6.88,6.88,6.88,6.88,100,0.224581650589965,0.224581650589965,0.224581650589965,0.224581650589965,3063.47378867622,0.0,1.0
1990-10-18,6.88,6.88,6.88,6.88,0,0.224581650589965,0.224581650589965,0.224581650589965,0.224581650589965,0,0.0,1.0
1990-10-19,7.0,7.0,7.0,7.0,100,0.228498772402581,0.228498772402581,0.228498772402581,0.228498772402581,3063.47378867622,0.0,1.0
1990-10-22,7.0,7.0,6.88,6.88,2500,0.228498772402581,0.228498772402581,0.224581650589965,0.224581650589965,76586.8447169055,0.0,1.0
1990-10-23,7.0,7.0,7.0,7.0,0,0.228498772402581,0.228498772402581,0.228498772402581,0.228498772402581,0,0.0,1.0
1990-10-24,6.88,6.88,6.88,6.88,1000,0.224581650589965,0.224581650589965,0.224581650589965,0.224581650589965,30634.7378867622,0.0,1.0
1990-10-25,6.88,6.88,6.88,6.88,0,0.224581650589965,0.224581650589965,0.224581650589965,0.224581650589965,0,0.0,1.0
1990-10-26,6.88,7.0,6.88,6.88,10200,0.224581650589965,0.228498772402581,0.224581650589965,0.224581650589965,312474.326444975,0.0,1.0
1990-10-29,7.12,7.12,6.88,6.88,8700,0.232415894215197,0.232415894215197,0.224581650589965,0.224581650589965,266522.219614831,0.0,1.0
1990-10-30,6.88,6.88,6.88,6.88,1100,0.224581650589965,0.224581650589965,0.224581650589965,0.224581650589965,33698.2116754385,0.0,1.0
1990-10-31,6.88,6.88,6.88,6.88,0,0.224581650589965,0.224581650589965,0.224581650589965,0.224581650589965,0,0.0,1.0
1990-11-01,7.12,7.12,6.88,6.88,12000,0.232415894215197,0.232415894215197,0.224581650589965,0.224581650589965,367616.854641146,0.0,1.0
1990-11-02,7.12,7.12,7.12,7.12,0,0.232415894215197,0.232415894215197,0.232415894215197,0.232415894215197,0,0.0,1.0
1990-11-05,7.0,7.12,6.88,6.88,1200,0.228498772402581,0.232415894215197,0.224581650589965,0.224581650589965,36761.6854641146,0.0,1.0
1990-11-06,7.0,7.12,7.0,7.12,300,0.228498772402581,0.232415894215197,0.228498772402581,0.232415894215197,9190.42136602866,0.0,1.0
1990-11-07,7.12,7.12,7.0,7.0,300,0.232415894215197,0.232415894215197,0.228498772402581,0.228498772402581,9190.42136602864,0.0,1.0
1990-11-08,7.12,7.12,7.12,7.12,0,0.232415894215197,0.232415894215197,0.232415894215197,0.232415894215197,0,0.0,1.0
1990-11-09,7.12,7.12,7.12,7.12,0,0.232415894215197,0.232415894215197,0.232415894215197,0.232415894215197,0,0.0,1.0
1990-11-12,7.0,7.12,7.0,7.0,2200,0.228498772402581,0.232415894215197,0.228498772402581,0.228498772402581,67396.4233508768,0.0,1.0
1990-11-13,7.0,7.0,7.0,7.0,0,0.228498772402581,0.228498772402581,0.228498772402581,0.228498772402581,0,0.0,1.0
1990-11-14,7.0,7.0,7.0,7.0,0,0.228498772402581,0.228498772402581,0.228498772402581,0.228498772402581,0,0.0,1.0
1990-11-15,7.5,7.5,7.12,7.12,4400,0.24482011328848,0.24482011328848,0.232415894215197,0.232415894215197,134792.846701753,0.0,1.0
1990-11-16,7.12,7.12,7.12,7.12,1000,0.232415894215197,0.232415894215197,0.232415894215197,0.232415894215197,30634.7378867621,0.0,1.0
1990-11-19,7.12,7.12,7.12,7.12,0,0.232415894215197,0.232415894215197,0.232415894215197,0.232415894215197,0,0.0,1.0
1990-11-20,7.25,7.5,7.12,7.5,14200,0.23665944284553,0.24482011328848,0.232415894215197,0.24482011328848,435013.277992024,0.0,1.0
1990-11-21,7.25,7.25,7.12,7.12,1400,0.23665944284553,0.23665944284553,0.232415894215197,0.232415894215197,42888.6330414671,0.0,1.0
1990-11-23,7.25,7.25,7.25,7.25,0,0.23665944284553,0.23665944284553,0.23665944284553,0.23665944284553,0,0.0,1.0
1990-11-26,7.25,7.25,7.12,7.12,12000,0.23665944284553,0.23665944284553,0.232415894215197,0.232415894215197,367616.854641147,0.0,1.0
1990-11-27,7.12,7.12,7.12,7.12,3500,0.232415894215197,0.232415894215197,0.232415894215197,0.232415894215197,107221.582603668,0.0,1.0
1990-11-28,7.12,7.12,7.12,7.12,0,0.232415894215197,0.232415894215197,0.232415894215197,0.232415894215197,0,0.0,1.0
1990-11-29,7.37,7.5,7.37,7.5,3000,0.240576564658146,0.24482011328848,0.240576564658146,0.24482011328848,91904.2136602866,0.0,1.0
1990-11-30,7.37,7.37,7.37,7.37,100,0.240576564658146,0.240576564658146,0.240576564658146,0.240576564658146,3063.47378867622,0.0,1.0
1990-12-03,7.63,7.63,7.37,7.37,800,0.249063661918813,0.249063661918813,0.240576564658146,0.240576564658146,24507.7903094098,0.0,1.0
1990-12-04,7.37,7.37,7.37,7.37,2800,0.240576564658146,0.240576564658146,0.240576564658146,0.240576564658146,85777.2660829341,0.0,1.0
1990-12-05,7.75,7.75,7.63,7.63,2200,0.252980783731429,0.252980783731429,0.249063661918813,0.249063661918813,67396.4233508768,0.0,1.0
1990-12-06,7.63,7.75,7.5,7.75,3600,0.249063661918813,0.252980783731429,0.24482011328848,0.252980783731429,110285.056392344,0.0,1.0
1990-12-07,7.5,7.63,7.5,7.5,9100,0.24482011328848,0.249063661918813,0.24482011328848,0.24482011328848,278776.114769536,0.0,1.0
1990-12-10,7.75,7.75,7.75,7.75,1000,0.252980783731429,0.252980783731429,0.252980783731429,0.252980783731429,30634.7378867622,0.0,1.0
1990-12-11,7.5,7.5,7.5,7.5,1300,0.24482011328848,0.24482011328848,0.24482011328848,0.24482011328848,39825.1592527908,0.0,1.0
1990-12-12,7.75,7.75,7.75,7.75,1000,0.252980783731429,0.252980783731429,0.252980783731429,0.252980783731429,30634.7378867622,0.0,1.0
1990-12-13,7.75,7.75,7.63,7.63,19100,0.252980783731429,0.252980783731429,0.249063661918813,0.249063661918813,585123.493637158,0.0,1.0
1990-12-14,7.63,7.63,7.63,7.63,600,0.249063661918813,0.249063661918813,0.249063661918813,0.249063661918813,18380.8427320573,0.0,1.0
1990-12-17,7.63,7.75,7.63,7.63,19900,0.249063661918813,0.252980783731429,0.249063661918813,0.249063661918813,609631.283946568,0.0,1.0
1990-12-18,7.63,7.88,7.63,7.88,2000,0.249063661918813,0.257224332361763,0.249063661918813,0.257224332361763,61269.4757735245,0.0,1.0
1990-12-19,7.63,7.63,7.63,7.63,1900,0.249063661918813,0.249063661918813,0.249063661918813,0.249063661918813,58206.0019848482,0.0,1.0
1990-12-20,7.75,7.75,7.63,7.63,6000,0.252980783731429,0.252980783731429,0.249063661918813,0.249063661918813,183808.427320573,0.0,1.0
1990-12-21,7.63,7.88,7.63,7.63,5200,0.249063661918813,0.257224332361763,0.249063661918813,0.249063661918813,159300.637011164,0.0,1.0
1990-12-24,7.75,7.75,7.63,7.63,1800,0.252980783731429,0.252980783731429,0.249063661918813,0.249063661918813,55142.5281961719,0.0,1.0
1990-12-26,7.63,7.63,7.63,7.63,100,0.249063661918813,0.249063661918813,0.249063661918813,0.249063661918813,3063.47378867622,0.0,1.0
1990-12-27,7.63,7.63,7.63,7.63,0,0.249063661918813,0.249063661918813,0.249063661918813,0.249063661918813,0,0.0,1.0
1990-12-28,7.63,7.88,7.63,7.88,1300,0.249063661918813,0.257224332361763,0.249063661918813,0.257224332361763,39825.1592527909,0.0,1.0
1990-12-31,7.63,8.0,7.63,8.0,3500,0.249063661918813,0.261141454174378,0.249063661918813,0.261141454174378,107221.582603668,0.0,1.0
1991-01-02,7.63,8.0,7.63,8.0,2600,0.249063661918813,0.261141454174378,0.249063661918813,0.261141454174378,79650.3185055818,0.0,1.0
1991-01-03,7.63,7.63,7.63,7.63,0,0.249063661918813,0.249063661918813,0.249063661918813,0.249063661918813,0,0.0,1.0
1991-01-04,7.75,8.0,7.63,7.63,10300,0.252980783731429,0.261141454174378,0.249063661918813,0.249063661918813,315537.800233651,0.0,1.0
1991-01-07,7.75,7.75,7.75,7.75,0,0.252980783731429,0.252980783731429,0.252980783731429,0.252980783731429,0,0.0,1.0
1991-01-08,7.63,7.63,7.63,7.63,400,0.252001503278275,0.252001503278275,0.252001503278275,0.252001503278275,12111.0388640412,0.09,1.0
1991-01-09,8.0,8.0,8.0,8.0,700,0.264221759662674,0.264221759662674,0.264221759662674,0.264221759662674,21194.3180120721,0.0,1.0
1991-01-10,8.0,8.0,7.63,7.63,1300,0.264221759662674,0.264221759662674,0.252001503278275,0.252001503278275,39360.8763081339,0.0,1.0
1991-01-11,7.63,7.63,7.63,7.63,500,0.252001503278275,0.252001503278275,0.252001503278275,0.252001503278275,15138.7985800515,0.0,1.0
1991-01-14,7.63,7.63,7.63,7.63,1800,0.252001503278275,0.252001503278275,0.252001503278275,0.252001503278275,54499.6748881855,0.0,1.0
1991-01-15,7.63,7.63,7.63,7.63,0,0.252001503278275,0.252001503278275,0.252001503278275,0.252001503278275,0,0.0,1.0
1991-01-16,7.63,7.63,7.63,7.63,0,0.252001503278275,0.252001503278275,0.252001503278275,0.252001503278275,0,0.0,1.0
1991-01-17,7.75,7.88,7.75,7.75,1700,0.255964829673215,0.260258433267734,0.255964829673215,0.255964829673215,51471.9151721752,0.0,1.0
1991-01-18,7.75,8.0,7.75,7.75,8900,0.255964829673215,0.264221759662674,0.255964829673215,0.255964829673215,269470.614724917,0.0,1.0
1991-01-21,7.75,7.75,7.75,7.75,0,0.255964829673215,0.255964829673215,0.255964829673215,0.255964829673215,0,0.0,1.0
1991-01-22,7.75,7.75,7.75,7.75,0,0.255964829673215,0.255964829673215,0.255964829673215,0.255964829673215,0,0.0,1.0
1991-01-23,7.75,7.75,7.75,7.75,0,0.255964829673215,0.255964829673215,0.255964829673215,0.255964829673215,0,0.0,1.0
1991-01-24,7.75,7.75,7.75,7.75,0,0.255964829673215,0.255964829673215,0.255964829673215,0.255964829673215,0,0.0,1.0
1991-01-25,7.75,7.75,7.75,7.75,0,0.255964829673215,0.255964829673215,0.255964829673215,0.255964829673215,0,0.0,1.0
1991-01-28,7.75,7.75,7.75,7.75,0,0.255964829673215,0.255964829673215,0.255964829673215,0.255964829673215,0,0.0,1.0
1991-01-29,7.75,7.75,7.75,7.75,0,0.255964829673215,0.255964829673215,0.255964829673215,0.255964829673215,0,0.0,1.0
1991-01-30,8.0,8.0,8.0,8.0,3500,0.264221759662674,0.264221759662674,0.264221759662674,0.264221759662674,105971.590060361,0.0,1.0
1991-01-31,8.12,8.12,8.12,8.12,500,0.268185086057614,0.268185086057614,0.268185086057614,0.268185086057614,15138.7985800515,0.0,1.0
1991-02-01,7.88,7.88,7.88,7.88,100,0.260258433267734,0.260258433267734,0.260258433267734,0.260258433267734,3027.7597160103,0.0,1.0
1991-02-04,7.88,8.12,7.88,8.12,1100,0.260258433267734,0.268185086057614,0.260258433267734,0.268185086057614,33305.3568761133,0.0,1.0
1991-02-05,8.25,8.25,8.0,8.12,4900,0.272478689652132,0.272478689652132,0.264221759662674,0.268185086057614,148360.226084505,0.0,1.0
1991-02-06,8.75,9.0,8.5,8.5,12800,0.288992549631049,0.297249479620508,0.280735619641591,0.280735619641591,387553.24364932,0.0,1.0
1991-02-07,8.75,9.25,8.75,8.75,4200,0.288992549631049,0.305506409609966,0.288992549631049,0.288992549631049,127165.908072433,0.0,1.0
1991-02-08,8.75,8.87,8.75,8.75,5000,0.288992549631049,0.292955876025989,0.288992549631049,0.288992549631049,151387.985800515,0.0,1.0
1991-02-11,8.75,8.75,8.75,8.75,200,0.288992549631049,0.288992549631049,0.288992549631049,0.288992549631049,6055.51943202062,0.0,1.0
1991-02-12,8.75,8.75,8.75,8.75,0,0.288992549631049,0.288992549631049,0.288992549631049,0.288992549631049,0,0.0,1.0
1991-02-13,9.0,9.0,8.75,8.75,2100,0.297249479620508,0.297249479620508,0.288992549631049,0.288992549631049,63582.9540362164,0.0,1.0
1991-02-14,8.87,9.0,8.75,8.75,10300,0.292955876025989,0.297249479620508,0.288992549631049,0.288992549631049,311859.250749062,0.0,1.0
1991-02-15,9.38,9.38,9.38,9.38,1400,0.309800013204485,0.309800013204485,0.309800013204485,0.309800013204485,42388.6360241443,0.0,1.0
1991-02-19,8.87,9.0,8.87,8.87,5500,0.292955876025989,0.297249479620508,0.292955876025989,0.292955876025989,166526.784380567,0.0,1.0
1991-02-20,8.87,9.0,8.87,9.0,11000,0.292955876025989,0.297249479620508,0.292955876025989,0.297249479620508,333053.568761134,0.0,1.0
1991-02-21,8.87,9.0,8.87,9.0,13000,0.292955876025989,0.297249479620508,0.292955876025989,0.297249479620508,393608.76308134,0.0,1.0
1991-02-22,8.87,8.87,8.87,8.87,0,0.292955876025989,0.292955876025989,0.292955876025989,0.292955876025989,0,0.0,1.0
1991-02-25,8.87,8.87,8.87,8.87,0,0.292955876025989,0.292955876025989,0.292955876025989,0.292955876025989,0,0.0,1.0
1991-02-26,9.0,9.0,8.87,8.87,5800,0.297249479620508,0.297249479620508,0.292955876025989,0.292955876025989,175610.063528598,0.0,1.0
1991-02-27,9.0,9.0,9.0,9.0,0,0.297249479620508,0.297249479620508,0.297249479620508,0.297249479620508,0,0.0,1.0
1991-02-28,9.38,9.38,8.87,8.87,600,0.309800013204485,0.309800013204485,0.292955876025989,0.292955876025989,18166.5582960618,0.0,1.0
1991-03-01,8.87,9.38,8.87,9.38,600,0.292955876025989,0.309800013204485,0.292955876025989,0.309800013204485,18166.5582960619,0.0,1.0
1991-03-04,9.0,9.0,9.0,9.0,300,0.297249479620508,0.297249479620508,0.297249479620508,0.297249479620508,9083.27914803091,0.0,1.0
1991-03-05,9.0,9.0,9.0,9.0,0,0.297249479620508,0.297249479620508,0.297249479620508,0.297249479620508,0,0.0,1.0
1991-03-06,8.87,8.87,8.87,8.87,2000,0.292955876025989,0.292955876025989,0.292955876025989,0.292955876025989,60555.1943202062,0.0,1.0
1991-03-07,8.87,9.13,8.87,8.87,20000,0.292955876025989,0.301543083215026,0.292955876025989,0.292955876025989,605551.943202062,0.0,1.0
1991-03-08,8.87,8.87,8.87,8.87,0,0.292955876025989,0.292955876025989,0.292955876025989,0.292955876025989,0,0.0,1.0
1991-03-11,8.87,8.87,8.87,8.87,2200,0.292955876025989,0.292955876025989,0.292955876025989,0.292955876025989,66610.7137522268,0.0,1.0
1991-03-12,8.87,9.0,8.87,9.0,3000,0.292955876025989,0.297249479620508,0.292955876025989,0.297249479620508,90832.7914803093,0.0,1.0
1991-03-13,8.87,8.87,8.87,8.87,3000,0.292955876025989,0.292955876025989,0.292955876025989,0.292955876025989,90832.7914803093,0.0,1.0
1991-03-14,8.87,9.0,8.87,9.0,8300,0.292955876025989,0.297249479620508,0.292955876025989,0.297249479620508,251304.056428856,0.0,1.0
1991-03-15,9.0,9.0,8.5,8.87,8200,0.297249479620508,0.297249479620508,0.280735619641591,0.292955876025989,248276.296712845,0.0,1.0
1991-03-18,9.0,9.0,9.0,9.0,200,0.297249479620508,0.297249479620508,0.297249479620508,0.297249479620508,6055.51943202061,0.0,1.0
1991-03-19,8.75,8.75,8.75,8.75,1500,0.288992549631049,0.288992549631049,0.288992549631049,0.288992549631049,45416.3957401546,0.0,1.0
1991-03-20,8.75,8.75,8.5,8.5,1300,0.288992549631049,0.288992549631049,0.280735619641591,0.280735619641591,39360.876308134,0.0,1.0
1991-03-21,8.5,8.5,8.5,8.5,300,0.280735619641591,0.280735619641591,0.280735619641591,0.280735619641591,9083.27914803091,0.0,1.0
1991-03-22,8.62,8.62,8.5,8.5,3400,0.284698946036531,0.284698946036531,0.280735619641591,0.280735619641591,102943.83034435,0.0,1.0
1991-03-25,8.62,8.62,8.62,8.62,0,0.284698946036531,0.284698946036531,0.284698946036531,0.284698946036531,0,0.0,1.0
1991-03-26,8.62,8.62,8.62,8.62,0,0.284698946036531,0.284698946036531,0.284698946036531,0.284698946036531,0,0.0,1.0
1991-03-27,9.0,9.0,9.0,9.0,300,0.297249479620508,0.297249479620508,0.297249479620508,0.297249479620508,9083.27914803091,0.0,1.0
1991-03-28,9.0,9.0,9.0,9.0,0,0.297249479620508,0.297249479620508,0.297249479620508,0.297249479620508,0,0.0,1.0
1991-04-01,8.5,9.0,8.5,9.0,11600,0.280735619641591,0.297249479620508,0.280735619641591,0.297249479620508,351220.127057195,0.0,1.0
1991-04-02,8.75,9.0,8.5,8.5,11500,0.288992549631049,0.297249479620508,0.280735619641591,0.280735619641591,348192.367341186,0.0,1.0
1991-04-03,8.75,9.0,8.5,8.75,8000,0.288992549631049,0.297249479620508,0.280735619641591,0.288992549631049,242220.777280825,0.0,1.0
1991-04-04,8.75,8.75,8.62,8.62,5900,0.288992549631049,0.288992549631049,0.284698946036531,0.284698946036531,178637.823244608,0.0,1.0
1991-04-05,8.75,8.87,8.62,8.75,11800,0.288992549631049,0.292955876025989,0.284698946036531,0.288992549631049,357275.646489216,0.0,1.0
1991-04-08,8.62,8.62,8.62,8.62,1300,0.287671440832736,0.287671440832736,0.287671440832736,0.287671440832736,38954.1623164311,0.09,1.0
1991-04-09,8.62,8.62,8.62,8.62,0,0.287671440832736,0.287671440832736,0.287671440832736,0.287671440832736,0,0.0,1.0
1991-04-10,8.75,8.75,8.62,8.62,6600,0.292009873235086,0.292009873235086,0.287671440832736,0.287671440832736,197767.285606496,0.0,1.0
1991-04-11,9.0,9.0,8.62,8.62,27200,0.300353012470374,0.300353012470374,0.287671440832736,0.287671440832736,815040.934620712,0.0,1.0
1991-04-12,8.75,8.87,8.75,8.75,32000,0.292009873235086,0.296014580068024,0.292009873235086,0.292009873235086,958871.687789072,0.0,1.0
1991-04-15,8.75,8.75,8.75,8.75,2800,0.292009873235086,0.292009873235086,0.292009873235086,0.292009873235086,83901.2726815438,0.0,1.0
1991-04-16,8.75,8.75,8.75,8.75,3100,0.292009873235086,0.292009873235086,0.292009873235086,0.292009873235086,92890.6947545664,0.0,1.0
1991-04-17,8.75,9.0,8.75,8.75,5600,0.292009873235086,0.300353012470374,0.292009873235086,0.292009873235086,167802.545363088,0.0,1.0
1991-04-18,8.87,9.25,8.87,8.87,28500,0.296014580068024,0.308696151705662,0.296014580068024,0.296014580068024,853995.096937143,0.0,1.0
1991-04-19,8.87,9.13,8.87,9.13,3500,0.296014580068024,0.304691444872724,0.296014580068024,0.304691444872724,104876.59085193,0.0,1.0
1991-04-22,8.87,9.25,8.87,9.25,4300,0.296014580068024,0.308696151705662,0.296014580068024,0.308696151705662,128848.383046657,0.0,1.0
1991-04-23,9.25,9.25,9.0,9.13,11200,0.308696151705662,0.308696151705662,0.300353012470374,0.304691444872724,335605.090726176,0.0,1.0
1991-04-24,9.25,9.25,9.0,9.25,15000,0.308696151705662,0.308696151705662,0.300353012470374,0.308696151705662,449471.103651128,0.0,1.0
1991-04-25,9.0,9.25,9.0,9.25,5200,0.300353012470374,0.308696151705662,0.300353012470374,0.308696151705662,155816.649265724,0.0,1.0
1991-04-26,11.25,11.75,9.0,9.0,52000,0.375441265587967,0.392127544058544,0.300353012470374,0.300353012470374,1558166.49265725,0.0,1.0
1991-04-29,10.5,11.0,10.5,10.75,40400,0.350411847882103,0.367098126352679,0.350411847882103,0.358754987117391,1210575.5058337,0.0,1.0
1991-04-30,10.75,10.75,10.25,10.75,13200,0.358754987117391,0.358754987117391,0.342068708646815,0.358754987117391,395534.571212993,0.0,1.0
1991-05-01,10.5,11.25,10.25,10.37,11300,0.350411847882103,0.375441265587967,0.342068708646815,0.346073415479753,338601.564750516,0.0,1.0
1991-05-02,10.5,11.25,10.5,11.0,10200,0.350411847882103,0.375441265587967,0.350411847882103,0.367098126352679,305640.350482767,0.0,1.0
1991-05-03,10.75,10.75,10.5,10.5,44900,0.358754987117391,0.358754987117391,0.350411847882103,0.350411847882103,1345416.83692904,0.0,1.0
1991-05-06,11.87,12.5,11.5,12.25,25900,0.396132250891482,0.417156961764408,0.383784404823256,0.40881382252912,776086.772304281,0.0,1.0
1991-05-07,11.62,12.0,11.25,11.25,4400,0.387789111656194,0.400470683293832,0.375441265587967,0.375441265587967,131844.857070998,0.0,1.0
1991-05-08,11.25,12.0,11.25,12.0,10300,0.375441265587967,0.400470683293832,0.375441265587967,0.400470683293832,308636.824507108,0.0,1.0
1991-05-09,12.0,12.0,11.25,12.0,17600,0.400470683293832,0.400470683293832,0.375441265587967,0.400470683293832,527379.42828399,0.0,1.0
1991-05-10,11.25,12.0,11.25,12.0,2000,0.375441265587967,0.400470683293832,0.375441265587967,0.400470683293832,59929.4804868171,0.0,1.0
1991-05-13,11.25,12.0,11.25,12.0,7100,0.375441265587967,0.400470683293832,0.375441265587967,0.400470683293832,212749.655728201,0.0,1.0
1991-05-14,11.0,12.0,11.0,12.0,7400,0.367098126352679,0.400470683293832,0.367098126352679,0.400470683293832,221739.077801223,0.0,1.0
1991-05-15,12.0,12.0,11.5,12.0,1100,0.400470683293832,0.400470683293832,0.383784404823256,0.400470683293832,32961.2142677494,0.0,1.0
1991-05-16,11.75,11.75,11.0,11.75,6100,0.392127544058544,0.392127544058544,0.367098126352679,0.392127544058544,182784.915484792,0.0,1.0
1991-05-17,12.0,12.0,11.0,11.75,6300,0.400470683293832,0.400470683293832,0.367098126352679,0.392127544058544,188777.863533474,0.0,1.0
1991-05-20,12.0,12.0,11.5,11.5,2000,0.400470683293832,0.400470683293832,0.383784404823256,0.383784404823256,59929.4804868171,0.0,1.0
1991-05-21,11.25,11.25,11.25,11.25,100,0.375441265587967,0.375441265587967,0.375441265587967,0.375441265587967,2996.47402434086,0.0,1.0
1991-05-22,11.25,12.0,11.25,12.0,3300,0.375441265587967,0.400470683293832,0.375441265587967,0.400470683293832,98883.6428032483,0.0,1.0
1991-05-23,11.25,11.25,11.25,11.25,1200,0.375441265587967,0.375441265587967,0.375441265587967,0.375441265587967,35957.6882920903,0.0,1.0
1991-05-24,11.25,11.25,11.25,11.25,0,0.375441265587967,0.375441265587967,0.375441265587967,0.375441265587967,0,0.0,1.0
1991-05-28,11.5,11.75,11.25,11.75,5200,0.383784404823256,0.392127544058544,0.375441265587967,0.392127544058544,155816.649265724,0.0,1.0
1991-05-29,11.5,11.5,11.5,11.5,0,0.383784404823256,0.383784404823256,0.383784404823256,0.383784404823256,0,0.0,1.0
1991-05-30,11.25,11.25,11.25,11.25,500,0.375441265587967,0.375441265587967,0.375441265587967,0.375441265587967,14982.3701217043,0.0,1.0
1991-05-31,11.25,11.75,11.25,11.75,2200,0.375441265587967,0.392127544058544,0.375441265587967,0.392127544058544,65922.4285354989,0.0,1.0
1991-06-03,11.0,11.75,11.0,11.25,3500,0.367098126352679,0.392127544058544,0.367098126352679,0.375441265587967,104876.59085193,0.0,1.0
1991-06-04,11.25,11.5,10.75,10.75,3700,0.375441265587967,0.383784404823256,0.358754987117391,0.358754987117391,110869.538900612,0.0,1.0
1991-06-05,11.25,11.5,10.75,11.5,600,0.375441265587967,0.383784404823256,0.358754987117391,0.383784404823256,17978.8441460451,0.0,1.0
1991-06-06,10.75,11.25,10.75,10.75,5600,0.358754987117391,0.375441265587967,0.358754987117391,0.358754987117391,167802.545363088,0.0,1.0
1991-06-07,10.75,11.25,10.75,11.25,1400,0.358754987117391,0.375441265587967,0.358754987117391,0.375441265587967,41950.636340772,0.0,1.0
1991-06-10,11.0,11.5,11.0,11.5,3000,0.367098126352679,0.383784404823256,0.367098126352679,0.383784404823256,89894.2207302257,0.0,1.0
1991-06-11,10.75,11.5,10.75,11.5,2000,0.358754987117391,0.383784404823256,0.358754987117391,0.383784404823256,59929.4804868171,0.0,1.0
1991-06-12,11.38,11.5,10.75,10.75,3100,0.379779697990317,0.383784404823256,0.358754987117391,0.358754987117391,92890.6947545665,0.0,1.0
1991-06-13,11.0,11.25,11.0,11.12,6500,0.367098126352679,0.375441265587967,0.367098126352679,0.371102833185618,194770.811582156,0.0,1.0
1991-06-14,11.12,11.5,11.0,11.5,2800,0.371102833185618,0.383784404823256,0.367098126352679,0.383784404823256,83901.2726815438,0.0,1.0
1991-06-17,11.5,11.5,10.75,10.75,1000,0.383784404823256,0.383784404823256,0.358754987117391,0.358754987117391,29964.7402434085,0.0,1.0
1991-06-18,10.75,10.88,10.75,10.75,9100,0.358754987117391,0.363093419519741,0.358754987117391,0.358754987117391,272679.136215018,0.0,1.0
1991-06-19,11.12,11.12,10.75,10.75,6900,0.371102833185618,0.371102833185618,0.358754987117391,0.358754987117391,206756.707679519,0.0,1.0
1991-06-20,11.25,11.25,11.25,11.25,100,0.375441265587967,0.375441265587967,0.375441265587967,0.375441265587967,2996.47402434086,0.0,1.0
1991-06-21,11.12,11.12,10.75,10.75,5700,0.371102833185618,0.371102833185618,0.358754987117391,0.358754987117391,170799.019387428,0.0,1.0
1991-06-24,11.25,11.25,10.88,10.88,11200,0.375441265587967,0.375441265587967,0.363093419519741,0.363093419519741,335605.090726176,0.0,1.0
1991-06-25,11.38,11.38,11.12,11.12,1000,0.379779697990317,0.379779697990317,0.371102833185618,0.371102833185618,29964.7402434086,0.0,1.0
1991-06-26,11.12,11.12,11.0,11.0,900,0.371102833185618,0.371102833185618,0.367098126352679,0.367098126352679,26968.2662190677,0.0,1.0
1991-06-27,11.5,11.5,11.0,11.0,20300,0.383784404823256,0.383784404823256,0.367098126352679,0.367098126352679,608284.226941193,0.0,1.0
1991-06-28,11.5,11.75,11.0,11.75,2100,0.383784404823256,0.392127544058544,0.367098126352679,0.392127544058544,62925.9545111579,0.0,1.0
1991-07-01,11.5,11.5,11.5,11.5,0,0.383784404823256,0.383784404823256,0.383784404823256,0.383784404823256,0,0.0,1.0
1991-07-02,11.0,11.0,11.0,11.0,400,0.367098126352679,0.367098126352679,0.367098126352679,0.367098126352679,11985.8960973634,0.0,1.0
1991-07-03,11.25,11.75,11.0,11.38,10000,0.375441265587967,0.392127544058544,0.367098126352679,0.379779697990317,299647.402434086,0.0,1.0
1991-07-05,11.75,11.75,11.75,11.75,200,0.392127544058544,0.392127544058544,0.392127544058544,0.392127544058544,5992.9480486817,0.0,1.0
1991-07-08,11.0,11.75,11.0,11.75,2200,0.370101656477383,0.395335860328114,0.370101656477383,0.395335860328114,65387.4403868789,0.09,1.0
1991-07-09,11.0,11.75,11.0,11.75,5700,0.370101656477383,0.395335860328114,0.370101656477383,0.395335860328114,169412.913729641,0.0,1.0
1991-07-10,11.25,11.25,11.0,11.0,5500,0.37851305776096,0.37851305776096,0.370101656477383,0.370101656477383,163468.600967197,0.0,1.0
1991-07-11,11.0,11.5,11.0,11.0,3600,0.370101656477383,0.386924459044537,0.370101656477383,0.370101656477383,106997.629723984,0.0,1.0
1991-07-12,11.0,11.0,11.0,11.0,0,0.370101656477383,0.370101656477383,0.370101656477383,0.370101656477383,0,0.0,1.0
1991-07-15,11.0,11.75,11.0,11.75,900,0.370101656477383,0.395335860328114,0.370101656477383,0.395335860328114,26749.4074309959,0.0,1.0
1991-07-16,11.25,11.25,11.0,11.0,700,0.37851305776096,0.37851305776096,0.370101656477383,0.370101656477383,20805.0946685524,0.0,1.0
1991-07-17,11.75,11.75,11.75,11.75,100,0.395335860328114,0.395335860328114,0.395335860328114,0.395335860328114,2972.15638122176,0.0,1.0
1991-07-18,11.5,11.5,11.25,11.25,4100,0.386924459044537,0.386924459044537,0.37851305776096,0.37851305776096,121858.411630092,0.0,1.0
1991-07-19,11.25,11.25,11.25,11.25,200,0.37851305776096,0.37851305776096,0.37851305776096,0.37851305776096,5944.31276244353,0.0,1.0
1991-07-22,11.5,11.5,11.25,11.25,4400,0.386924459044537,0.386924459044537,0.37851305776096,0.37851305776096,130774.880773758,0.0,1.0
1991-07-23,11.62,11.75,11.25,11.25,2600,0.390961931660654,0.395335860328114,0.37851305776096,0.37851305776096,77276.0659117659,0.0,1.0
1991-07-24,11.25,11.25,11.25,11.25,500,0.37851305776096,0.37851305776096,0.37851305776096,0.37851305776096,14860.7819061088,0.0,1.0
1991-07-25,11.25,11.75,11.25,11.25,1400,0.37851305776096,0.395335860328114,0.37851305776096,0.37851305776096,41610.1893371047,0.0,1.0
1991-07-26,11.25,11.5,11.25,11.25,1900,0.37851305776096,0.386924459044537,0.37851305776096,0.37851305776096,56470.9712432135,0.0,1.0
1991-07-29,11.25,11.25,11.25,11.25,1200,0.37851305776096,0.37851305776096,0.37851305776096,0.37851305776096,35665.8765746612,0.0,1.0
1991-07-30,11.62,11.75,11.38,11.75,6600,0.390961931660654,0.395335860328114,0.38288698642842,0.395335860328114,196162.321160636,0.0,1.0
1991-07-31,11.62,11.62,11.25,11.5,2700,0.390961931660654,0.390961931660654,0.37851305776096,0.386924459044537,80248.2222929876,0.0,1.0
1991-08-01,12.13,12.13,11.5,11.5,14300,0.40812119027915,0.40812119027915,0.386924459044537,0.386924459044537,425018.362514713,0.0,1.0
1991-08-02,11.5,12.25,11.5,12.25,400,0.386924459044537,0.412158662895267,0.386924459044537,0.412158662895267,11888.6255248871,0.0,1.0
1991-08-05,12.25,12.25,12.25,12.25,100,0.412158662895267,0.412158662895267,0.412158662895267,0.412158662895267,2972.15638122177,0.0,1.0
1991-08-06,12.13,12.13,11.5,11.5,3600,0.40812119027915,0.40812119027915,0.386924459044537,0.386924459044537,106997.629723984,0.0,1.0
1991-08-07,11.5,12.25,11.5,12.25,2000,0.386924459044537,0.412158662895267,0.386924459044537,0.412158662895267,59443.1276244353,0.0,1.0
1991-08-08,11.5,12.25,11.5,11.5,5200,0.386924459044537,0.412158662895267,0.386924459044537,0.386924459044537,154552.131823532,0.0,1.0
1991-08-09,12.0,12.0,12.0,12.0,900,0.40374726161169,0.40374726161169,0.40374726161169,0.40374726161169,26749.4074309959,0.0,1.0
1991-08-12,11.5,11.5,11.5,11.5,700,0.386924459044537,0.386924459044537,0.386924459044537,0.386924459044537,20805.0946685524,0.0,1.0
1991-08-13,12.0,12.0,11.5,11.5,5200,0.40374726161169,0.40374726161169,0.386924459044537,0.386924459044537,154552.131823532,0.0,1.0
1991-08-14,13.12,14.0,11.5,11.5,36400,0.441430339362115,0.471038471880306,0.386924459044537,0.386924459044537,1081864.92276472,0.0,1.0
1991-08-15,12.75,13.5,12.75,12.75,9200,0.428981465462421,0.454215669313152,0.428981465462421,0.428981465462421,273438.387072403,0.0,1.0
1991-08-16,12.75,13.0,12.75,12.75,7600,0.428981465462421,0.437392866745998,0.428981465462421,0.428981465462421,225883.884972854,0.0,1.0
1991-08-19,12.88,13.0,12.75,12.75,3800,0.433355394129881,0.437392866745998,0.428981465462421,0.428981465462421,112941.942486427,0.0,1.0
1991-08-20,13.0,13.0,12.75,13.0,4600,0.437392866745998,0.437392866745998,0.428981465462421,0.437392866745998,136719.193536201,0.0,1.0
1991-08-21,13.0,13.0,13.0,13.0,500,0.437392866745998,0.437392866745998,0.437392866745998,0.437392866745998,14860.7819061088,0.0,1.0
1991-08-22,13.12,13.12,12.75,12.75,8600,0.441430339362115,0.441430339362115,0.428981465462421,0.428981465462421,255605.448785072,0.0,1.0
1991-08-23,13.25,13.25,13.0,13.0,2200,0.445804268029575,0.445804268029575,0.437392866745998,0.437392866745998,65387.4403868789,0.0,1.0
1991-08-26,13.5,13.5,13.0,13.0,800,0.454215669313152,0.454215669313152,0.437392866745998,0.437392866745998,23777.2510497741,0.0,1.0
1991-08-27,13.37,13.37,13.0,13.0,13200,0.449841740645692,0.449841740645692,0.437392866745998,0.437392866745998,392324.642321273,0.0,1.0
1991-08-28,13.37,13.5,13.37,13.5,1600,0.449841740645692,0.454215669313152,0.449841740645692,0.454215669313152,47554.5020995482,0.0,1.0
1991-08-29,13.63,13.75,13.0,13.75,3500,0.458589597980612,0.462627070596729,0.437392866745998,0.462627070596729,104025.473342762,0.0,1.0
1991-08-30,13.0,13.0,13.0,13.0,800,0.437392866745998,0.437392866745998,0.437392866745998,0.437392866745998,23777.2510497741,0.0,1.0
1991-09-03,13.5,13.75,13.0,13.75,2800,0.454215669313152,0.462627070596729,0.437392866745998,0.462627070596729,83220.3786742094,0.0,1.0
1991-09-04,14.0,14.25,13.0,13.75,20400,0.471038471880306,0.479449873163882,0.437392866745998,0.462627070596729,606319.90176924,0.0,1.0
1991-09-05,13.5,14.25,13.25,14.0,5000,0.454215669313152,0.479449873163882,0.445804268029575,0.471038471880306,148607.819061088,0.0,1.0
1991-09-06,13.88,13.88,13.5,13.5,4000,0.467000999264189,0.467000999264189,0.454215669313152,0.454215669313152,118886.255248871,0.0,1.0
1991-09-09,13.75,14.25,13.5,14.25,3700,0.462627070596729,0.479449873163882,0.454215669313152,0.479449873163882,109969.786105205,0.0,1.0
1991-09-10,13.5,13.63,13.5,13.5,16100,0.454215669313152,0.458589597980612,0.454215669313152,0.454215669313152,478517.177376704,0.0,1.0
1991-09-11,13.75,13.75,13.5,13.5,2500,0.462627070596729,0.462627070596729,0.454215669313152,0.454215669313152,74303.9095305441,0.0,1.0
1991-09-12,13.5,13.5,13.5,13.5,900,0.454215669313152,0.454215669313152,0.454215669313152,0.454215669313152,26749.4074309959,0.0,1.0
1991-09-13,13.63,13.63,13.5,13.5,2000,0.458589597980612,0.458589597980612,0.454215669313152,0.454215669313152,59443.1276244353,0.0,1.0
1991-09-16,13.63,13.63,13.5,13.5,2100,0.458589597980612,0.458589597980612,0.454215669313152,0.454215669313152,62415.2840056571,0.0,1.0
1991-09-17,14.25,14.25,13.5,13.5,400,0.479449873163882,0.479449873163882,0.454215669313152,0.454215669313152,11888.6255248871,0.0,1.0
1991-09-18,14.25,14.25,14.25,14.25,0,0.479449873163882,0.479449873163882,0.479449873163882,0.479449873163882,0,0.0,1.0
1991-09-19,13.5,14.25,13.5,13.5,5900,0.454215669313152,0.479449873163882,0.454215669313152,0.454215669313152,175357.226492084,0.0,1.0
1991-09-20,13.75,13.75,13.5,13.75,3100,0.462627070596729,0.462627070596729,0.454215669313152,0.462627070596729,92136.8478178747,0.0,1.0
1991-09-23,13.75,13.75,13.63,13.63,3100,0.462627070596729,0.462627070596729,0.458589597980612,0.458589597980612,92136.8478178747,0.0,1.0
1991-09-24,13.5,13.75,13.5,13.5,5200,0.454215669313152,0.462627070596729,0.454215669313152,0.454215669313152,154552.131823532,0.0,1.0
1991-09-25,14.0,14.25,13.5,13.5,5000,0.471038471880306,0.479449873163882,0.454215669313152,0.454215669313152,148607.819061088,0.0,1.0
1991-09-26,13.5,13.5,13.5,13.5,100,0.454215669313152,0.454215669313152,0.454215669313152,0.454215669313152,2972.15638122177,0.0,1.0
1991-09-27,14.0,14.0,13.5,13.5,7700,0.471038471880306,0.471038471880306,0.454215669313152,0.454215669313152,228856.041354076,0.0,1.0
1991-09-30,13.5,14.25,13.5,13.5,1300,0.454215669313152,0.479449873163882,0.454215669313152,0.454215669313152,38638.032955883,0.0,1.0
1991-10-01,14.25,14.25,13.5,14.25,2700,0.479449873163882,0.479449873163882,0.454215669313152,0.479449873163882,80248.2222929878,0.0,1.0
1991-10-02,13.5,14.25,13.5,14.25,1400,0.454215669313152,0.479449873163882,0.454215669313152,0.479449873163882,41610.1893371047,0.0,1.0
1991-10-03,14.0,14.0,13.5,13.5,4900,0.471038471880306,0.471038471880306,0.454215669313152,0.454215669313152,145635.662679866,0.0,1.0
1991-10-04,13.5,14.0,13.5,13.5,11000,0.454215669313152,0.471038471880306,0.454215669313152,0.454215669313152,326937.201934394,0.0,1.0
1991-10-07,13.5,14.0,13.5,13.5,4200,0.457243773775239,0.474178728359508,0.457243773775239,0.457243773775239,124003.875507928,0.09,1.0
1991-10-08,13.75,14.0,13.63,13.75,4200,0.465711251067373,0.474178728359508,0.461646861967149,0.465711251067373,124003.875507928,0.0,1.0
1991-10-09,14.0,14.25,14.0,14.25,1000,0.474178728359508,0.482646205651642,0.474178728359508,0.482646205651642,29524.7322637924,0.0,1.0
1991-10-10,14.12,14.12,13.5,13.5,15800,0.478243117459732,0.478243117459732,0.457243773775239,0.457243773775239,466490.76976792,0.0,1.0
1991-10-11,13.75,14.5,13.75,14.5,2800,0.465711251067373,0.491113682943776,0.465711251067373,0.491113682943776,82669.2503386188,0.0,1.0
1991-10-14,14.12,14.12,13.75,13.75,4000,0.478243117459732,0.478243117459732,0.465711251067373,0.465711251067373,118098.92905517,0.0,1.0
1991-10-15,13.75,13.75,13.75,13.75,1200,0.465711251067373,0.465711251067373,0.465711251067373,0.465711251067373,35429.6787165509,0.0,1.0
1991-10-16,14.5,14.5,13.75,13.75,1400,0.491113682943776,0.491113682943776,0.465711251067373,0.465711251067373,41334.6251693093,0.0,1.0
1991-10-17,13.75,14.25,13.75,14.25,700,0.465711251067373,0.482646205651642,0.465711251067373,0.482646205651642,20667.3125846547,0.0,1.0
1991-10-18,14.25,14.25,13.75,13.75,3000,0.482646205651642,0.482646205651642,0.465711251067373,0.465711251067373,88574.1967913771,0.0,1.0
1991-10-21,14.0,14.25,14.0,14.25,9100,0.474178728359508,0.482646205651642,0.474178728359508,0.482646205651642,268675.06360051,0.0,1.0
1991-10-22,14.25,14.5,14.0,14.12,20000,0.482646205651642,0.491113682943776,0.474178728359508,0.478243117459732,590494.645275847,0.0,1.0
1991-10-23,14.0,14.5,14.0,14.0,14000,0.474178728359508,0.491113682943776,0.474178728359508,0.474178728359508,413346.251693093,0.0,1.0
1991-10-24,14.0,14.25,14.0,14.0,6000,0.474178728359508,0.482646205651642,0.474178728359508,0.474178728359508,177148.393582754,0.0,1.0
1991-10-25,14.0,14.38,14.0,14.0,41100,0.474178728359508,0.487049293843551,0.474178728359508,0.474178728359508,1213466.49604187,0.0,1.0
1991-10-28,14.0,14.25,14.0,14.25,8800,0.474178728359508,0.482646205651642,0.474178728359508,0.482646205651642,259817.643921373,0.0,1.0
1991-10-29,14.25,14.38,14.0,14.25,4700,0.482646205651642,0.487049293843551,0.474178728359508,0.482646205651642,138766.241639824,0.0,1.0
1991-10-30,14.0,14.5,14.0,14.25,1400,0.474178728359508,0.491113682943776,0.474178728359508,0.482646205651642,41334.6251693093,0.0,1.0
1991-10-31,14.5,14.5,14.0,14.5,5600,0.491113682943776,0.491113682943776,0.474178728359508,0.491113682943776,165338.500677237,0.0,1.0
1991-11-01,14.5,14.5,14.0,14.12,8000,0.491113682943776,0.491113682943776,0.474178728359508,0.478243117459732,236197.858110339,0.0,1.0
1991-11-04,14.25,14.5,14.0,14.0,4900,0.482646205651642,0.491113682943776,0.474178728359508,0.474178728359508,144671.188092583,0.0,1.0
1991-11-05,14.25,14.25,14.0,14.0,1700,0.482646205651642,0.482646205651642,0.474178728359508,0.474178728359508,50192.044848447,0.0,1.0
1991-11-06,14.0,14.5,14.0,14.5,4100,0.474178728359508,0.491113682943776,0.474178728359508,0.491113682943776,121051.402281549,0.0,1.0
1991-11-07,15.0,15.0,14.0,14.0,700,0.508048637528044,0.508048637528044,0.474178728359508,0.474178728359508,20667.3125846547,0.0,1.0
1991-11-08,14.62,14.62,14.0,14.0,7000,0.495178072044,0.495178072044,0.474178728359508,0.474178728359508,206673.125846547,0.0,1.0
1991-11-11,14.62,14.62,14.62,14.62,0,0.495178072044,0.495178072044,0.495178072044,0.495178072044,0,0.0,1.0
1991-11-12,14.62,14.62,14.62,14.62,0,0.495178072044,0.495178072044,0.495178072044,0.495178072044,0,0.0,1.0
1991-11-13,14.25,14.62,14.25,14.25,2400,0.482646205651642,0.495178072044,0.482646205651642,0.482646205651642,70859.3574331017,0.0,1.0
1991-11-14,14.25,14.25,14.25,14.25,0,0.482646205651642,0.482646205651642,0.482646205651642,0.482646205651642,0,0.0,1.0
1991-11-15,14.75,14.75,14.75,14.75,1500,0.49958116023591,0.49958116023591,0.49958116023591,0.49958116023591,44287.0983956886,0.0,1.0
1991-11-18,14.25,14.25,14.25,14.25,400,0.482646205651642,0.482646205651642,0.482646205651642,0.482646205651642,11809.8929055169,0.0,1.0
1991-11-19,14.25,14.25,14.25,14.25,0,0.482646205651642,0.482646205651642,0.482646205651642,0.482646205651642,0,0.0,1.0
1991-11-20,14.75,14.75,14.25,14.25,2000,0.49958116023591,0.49958116023591,0.482646205651642,0.482646205651642,59049.4645275848,0.0,1.0
1991-11-21,14.5,15.0,14.5,14.5,2800,0.491113682943776,0.508048637528044,0.491113682943776,0.491113682943776,82669.2503386186,0.0,1.0
1991-11-22,14.5,14.5,14.5,14.5,300,0.491113682943776,0.491113682943776,0.491113682943776,0.491113682943776,8857.41967913771,0.0,1.0
1991-11-25,14.5,14.5,14.5,14.5,0,0.491113682943776,0.491113682943776,0.491113682943776,0.491113682943776,0,0.0,1.0
1991-11-26,14.5,14.5,14.5,14.5,1200,0.491113682943776,0.491113682943776,0.491113682943776,0.491113682943776,35429.6787165508,0.0,1.0
1991-11-27,14.5,14.5,14.5,14.5,0,0.491113682943776,0.491113682943776,0.491113682943776,0.491113682943776,0,0.0,1.0
1991-11-29,14.5,14.5,14.5,14.5,0,0.491113682943776,0.491113682943776,0.491113682943776,0.491113682943776,0,0.0,1.0
1991-12-02,14.62,14.87,14.5,14.5,2400,0.495178072044,0.503645549336134,0.491113682943776,0.491113682943776,70859.3574331017,0.0,1.0
1991-12-03,14.62,14.62,14.62,14.62,0,0.495178072044,0.495178072044,0.495178072044,0.495178072044,0,0.0,1.0
1991-12-04,14.5,14.5,14.5,14.5,100,0.491113682943776,0.491113682943776,0.491113682943776,0.491113682943776,2952.47322637924,0.0,1.0
1991-12-05,14.75,15.25,14.75,15.0,1500,0.49958116023591,0.516516114820178,0.49958116023591,0.508048637528044,44287.0983956886,0.0,1.0
1991-12-06,14.75,14.75,14.75,14.75,0,0.49958116023591,0.49958116023591,0.49958116023591,0.49958116023591,0,0.0,1.0
1991-12-09,14.75,14.75,14.75,14.75,200,0.49958116023591,0.49958116023591,0.49958116023591,0.49958116023591,5904.94645275848,0.0,1.0
1991-12-10,15.25,15.25,15.0,15.0,13000,0.516516114820178,0.516516114820178,0.508048637528044,0.508048637528044,383821.519429301,0.0,1.0
1991-12-11,15.75,16.0,15.0,15.0,40300,0.533451069404446,0.54191854669658,0.508048637528044,0.508048637528044,1189846.71023083,0.0,1.0
1991-12-12,16.0,16.0,15.25,15.25,1000,0.54191854669658,0.54191854669658,0.516516114820178,0.516516114820178,29524.7322637924,0.0,1.0
1991-12-13,16.25,16.75,15.5,15.5,18600,0.550386023988714,0.567320978572982,0.524983592112312,0.524983592112312,549160.020106539,0.0,1.0
1991-12-16,16.63,16.63,16.25,16.25,1400,0.563256589472758,0.563256589472758,0.550386023988714,0.550386023988714,41334.6251693093,0.0,1.0
1991-12-17,16.63,16.63,16.25,16.25,6100,0.563256589472758,0.563256589472758,0.550386023988714,0.550386023988714,180100.866809134,0.0,1.0
1991-12-18,16.63,16.63,16.63,16.63,0,0.563256589472758,0.563256589472758,0.563256589472758,0.563256589472758,0,0.0,1.0
1991-12-19,16.63,16.75,16.63,16.75,1200,0.563256589472758,0.567320978572982,0.563256589472758,0.567320978572982,35429.6787165509,0.0,1.0
1991-12-20,17.0,17.0,16.5,16.75,7600,0.575788455865116,0.575788455865116,0.558853501280848,0.567320978572982,224387.965204822,0.0,1.0
1991-12-23,16.63,16.63,16.5,16.5,2200,0.563256589472758,0.563256589472758,0.558853501280848,0.558853501280848,64954.4109803432,0.0,1.0
1991-12-24,16.75,16.75,16.75,16.75,100,0.567320978572982,0.567320978572982,0.567320978572982,0.567320978572982,2952.47322637924,0.0,1.0
1991-12-26,17.5,17.5,17.0,17.0,5900,0.592723410449384,0.592723410449384,0.575788455865116,0.575788455865116,174195.920356375,0.0,1.0
1991-12-27,18.0,18.0,17.25,17.25,6700,0.609658365033653,0.609658365033653,0.58425593315725,0.58425593315725,197815.706167409,0.0,1.0
1991-12-30,18.0,18.0,18.0,18.0,0,0.609658365033653,0.609658365033653,0.609658365033653,0.609658365033653,0,0.0,1.0
1991-12-31,18.0,18.0,18.0,18.0,2000,0.609658365033653,0.609658365033653,0.609658365033653,0.609658365033653,59049.4645275847,0.0,1.0
1992-01-02,19.0,19.0,17.25,17.25,22500,0.643528274202189,0.643528274202189,0.58425593315725,0.58425593315725,664306.475935329,0.0,1.0
1992-01-03,17.75,19.0,17.75,19.0,21100,0.601190887741519,0.643528274202189,0.601190887741519,0.643528274202189,622971.850766019,0.0,1.0
1992-01-06,17.75,18.38,17.75,18.25,8100,0.604239179566687,0.625685415235814,0.604239179566687,0.621260001526312,237943.85544993,0.09,1.0
1992-01-07,17.75,18.25,17.75,17.75,12200,0.604239179566687,0.621260001526312,0.604239179566687,0.604239179566687,358384.572406067,0.0,1.0
1992-01-08,17.75,18.25,17.75,18.25,3200,0.604239179566687,0.621260001526312,0.604239179566687,0.621260001526312,94002.510795034,0.0,1.0
1992-01-09,17.75,18.13,17.75,17.75,4100,0.604239179566687,0.617175004256002,0.604239179566687,0.604239179566687,120440.716956137,0.0,1.0
1992-01-10,18.0,18.25,17.75,17.75,5400,0.612749590546499,0.621260001526312,0.604239179566687,0.604239179566687,158629.23696662,0.0,1.0
1992-01-13,17.75,18.25,17.75,17.75,6300,0.604239179566687,0.621260001526312,0.604239179566687,0.604239179566687,185067.443127723,0.0,1.0
1992-01-14,18.0,18.0,17.5,17.5,9900,0.612749590546499,0.612749590546499,0.595728768586874,0.595728768586874,290820.267772137,0.0,1.0
1992-01-15,18.0,18.0,17.5,17.5,5500,0.612749590546499,0.612749590546499,0.595728768586874,0.595728768586874,161566.815428965,0.0,1.0
1992-01-16,17.75,18.0,17.75,18.0,6600,0.604239179566687,0.612749590546499,0.604239179566687,0.612749590546499,193880.178514758,0.0,1.0
1992-01-17,18.0,18.0,17.75,18.0,7300,0.612749590546499,0.612749590546499,0.604239179566687,0.612749590546499,214443.227751172,0.0,1.0
1992-01-20,18.0,18.0,17.75,17.75,7500,0.612749590546499,0.612749590546499,0.604239179566687,0.604239179566687,220318.384675861,0.0,1.0
1992-01-21,17.75,17.75,17.75,17.75,1100,0.604239179566687,0.604239179566687,0.604239179566687,0.604239179566687,32313.3630857929,0.0,1.0
1992-01-22,18.25,18.25,18.0,18.0,5300,0.621260001526312,0.621260001526312,0.612749590546499,0.612749590546499,155691.658504275,0.0,1.0
1992-01-23,18.0,18.38,18.0,18.38,1000,0.612749590546499,0.625685415235814,0.612749590546499,0.625685415235814,29375.7846234482,0.0,1.0
1992-01-24,18.0,18.0,18.0,18.0,1100,0.612749590546499,0.612749590546499,0.612749590546499,0.612749590546499,32313.363085793,0.0,1.0
1992-01-27,18.62,18.75,18.0,18.0,3500,0.633855409776434,0.638280823485937,0.612749590546499,0.612749590546499,102815.246182069,0.0,1.0
1992-01-28,18.75,19.0,18.5,19.0,3100,0.638280823485937,0.646791234465749,0.629770412506124,0.646791234465749,91064.9323326892,0.0,1.0
1992-01-29,18.75,19.25,18.75,19.25,3400,0.638280823485937,0.655301645445562,0.638280823485937,0.655301645445562,99877.6677197237,0.0,1.0
1992-01-30,19.25,19.25,18.75,19.25,5000,0.655301645445562,0.655301645445562,0.638280823485937,0.655301645445562,146878.923117241,0.0,1.0
1992-01-31,19.0,19.0,18.75,18.75,4800,0.646791234465749,0.646791234465749,0.638280823485937,0.638280823485937,141003.766192551,0.0,1.0
1992-02-03,19.0,19.0,19.0,19.0,0,0.646791234465749,0.646791234465749,0.646791234465749,0.646791234465749,0,0.0,1.0
1992-02-04,19.0,19.0,18.75,18.75,9300,0.646791234465749,0.646791234465749,0.638280823485937,0.638280823485937,273194.796998068,0.0,1.0
1992-02-05,19.0,19.0,19.0,19.0,0,0.646791234465749,0.646791234465749,0.646791234465749,0.646791234465749,0,0.0,1.0
1992-02-06,19.0,19.0,19.0,19.0,0,0.646791234465749,0.646791234465749,0.646791234465749,0.646791234465749,0,0.0,1.0
1992-02-07,19.37,19.37,18.75,18.75,7600,0.659386642715872,0.659386642715872,0.638280823485937,0.638280823485937,223255.963138206,0.0,1.0
1992-02-10,18.75,19.12,18.75,18.75,11400,0.638280823485937,0.650876231736059,0.638280823485937,0.638280823485937,334883.944707309,0.0,1.0
1992-02-11,18.75,19.0,18.75,18.75,4400,0.638280823485937,0.646791234465749,0.638280823485937,0.638280823485937,129253.452343172,0.0,1.0
1992-02-12,18.75,19.0,18.75,18.75,4100,0.638280823485937,0.646791234465749,0.638280823485937,0.638280823485937,120440.716956137,0.0,1.0
1992-02-13,18.75,19.0,18.75,18.75,2300,0.638280823485937,0.646791234465749,0.638280823485937,0.638280823485937,67564.3046339307,0.0,1.0
1992-02-14,19.0,19.0,18.75,18.75,1700,0.646791234465749,0.646791234465749,0.638280823485937,0.638280823485937,49938.8338598619,0.0,1.0
1992-02-18,19.0,19.0,18.75,18.75,1900,0.646791234465749,0.646791234465749,0.638280823485937,0.638280823485937,55813.9907845515,0.0,1.0
1992-02-19,19.0,19.0,18.75,18.75,10800,0.646791234465749,0.646791234465749,0.638280823485937,0.638280823485937,317258.47393324,0.0,1.0
1992-02-20,19.0,19.0,18.75,18.75,6200,0.646791234465749,0.646791234465749,0.638280823485937,0.638280823485937,182129.864665379,0.0,1.0
1992-02-21,18.75,18.75,18.75,18.75,500,0.638280823485937,0.638280823485937,0.638280823485937,0.638280823485937,14687.8923117241,0.0,1.0
1992-02-24,19.25,19.25,19.25,19.25,100,0.655301645445562,0.655301645445562,0.655301645445562,0.655301645445562,2937.57846234481,0.0,1.0
1992-02-25,19.12,19.12,18.75,18.75,7000,0.650876231736059,0.650876231736059,0.638280823485937,0.638280823485937,205630.492364137,0.0,1.0
1992-02-26,19.0,19.12,18.75,18.75,3800,0.646791234465749,0.650876231736059,0.638280823485937,0.638280823485937,111627.981569103,0.0,1.0
1992-02-27,18.75,19.5,18.75,18.75,2600,0.638280823485937,0.663812056425374,0.638280823485937,0.638280823485937,76377.0400209651,0.0,1.0
1992-02-28,19.12,19.12,18.75,18.75,4000,0.650876231736059,0.650876231736059,0.638280823485937,0.638280823485937,117503.138493793,0.0,1.0
1992-03-02,19.0,19.0,18.75,18.75,1700,0.646791234465749,0.646791234465749,0.638280823485937,0.638280823485937,49938.8338598619,0.0,1.0
1992-03-03,19.5,19.5,18.75,19.5,3300,0.663812056425374,0.663812056425374,0.638280823485937,0.663812056425374,96940.0892573789,0.0,1.0
1992-03-04,19.0,19.0,18.75,18.75,300,0.646791234465749,0.646791234465749,0.638280823485937,0.638280823485937,8812.73538703445,0.0,1.0
1992-03-05,18.75,18.75,18.75,18.75,300,0.638280823485937,0.638280823485937,0.638280823485937,0.638280823485937,8812.73538703444,0.0,1.0
1992-03-06,18.75,18.75,18.75,18.75,500,0.638280823485937,0.638280823485937,0.638280823485937,0.638280823485937,14687.8923117241,0.0,1.0
1992-03-09,18.75,19.5,18.75,19.5,3900,0.638280823485937,0.663812056425374,0.638280823485937,0.663812056425374,114565.560031448,0.0,1.0
1992-03-10,18.75,19.75,18.75,19.12,7400,0.638280823485937,0.672322467405187,0.638280823485937,0.650876231736059,217380.806213516,0.0,1.0
1992-03-11,18.75,18.75,18.75,18.75,100,0.638280823485937,0.638280823485937,0.638280823485937,0.638280823485937,2937.57846234481,0.0,1.0
1992-03-12,18.75,18.75,18.75,18.75,0,0.638280823485937,0.638280823485937,0.638280823485937,0.638280823485937,0,0.0,1.0
1992-03-13,18.75,19.12,18.75,19.0,3900,0.638280823485937,0.650876231736059,0.638280823485937,0.646791234465749,114565.560031448,0.0,1.0
1992-03-16,18.75,18.75,18.75,18.75,0,0.638280823485937,0.638280823485937,0.638280823485937,0.638280823485937,0,0.0,1.0
1992-03-17,19.25,19.25,19.0,19.0,13000,0.655301645445562,0.655301645445562,0.646791234465749,0.646791234465749,381885.200104826,0.0,1.0
1992-03-18,19.25,19.25,19.25,19.25,0,0.655301645445562,0.655301645445562,0.655301645445562,0.655301645445562,0,0.0,1.0
1992-03-19,18.75,19.75,18.75,19.75,500,0.638280823485937,0.672322467405187,0.638280823485937,0.672322467405187,14687.8923117241,0.0,1.0
1992-03-20,19.37,19.75,19.0,19.0,5000,0.659386642715872,0.672322467405187,0.646791234465749,0.646791234465749,146878.923117241,0.0,1.0
1992-03-23,19.0,19.25,19.0,19.0,1100,0.646791234465749,0.655301645445562,0.646791234465749,0.646791234465749,32313.363085793,0.0,1.0
1992-03-24,19.0,19.25,19.0,19.0,3800,0.646791234465749,0.655301645445562,0.646791234465749,0.646791234465749,111627.981569103,0.0,1.0
1992-03-25,19.0,19.75,19.0,19.5,1400,0.646791234465749,0.672322467405187,0.646791234465749,0.663812056425374,41126.0984728274,0.0,1.0
1992-03-26,19.25,19.25,19.0,19.0,2600,0.655301645445562,0.655301645445562,0.646791234465749,0.646791234465749,76377.0400209651,0.0,1.0
1992-03-27,19.0,19.0,19.0,19.0,600,0.646791234465749,0.646791234465749,0.646791234465749,0.646791234465749,17625.4707740689,0.0,1.0
1992-03-30,19.0,19.0,19.0,19.0,0,0.646791234465749,0.646791234465749,0.646791234465749,0.646791234465749,0,0.0,1.0
1992-03-31,19.25,19.5,19.0,19.0,1500,0.655301645445562,0.663812056425374,0.646791234465749,0.646791234465749,44063.6769351722,0.0,1.0
1992-04-01,19.25,19.75,19.25,19.5,10200,0.655301645445562,0.672322467405187,0.655301645445562,0.663812056425374,299633.003159171,0.0,1.0
1992-04-02,19.75,20.25,19.25,19.25,2600,0.672322467405187,0.689343289364811,0.655301645445562,0.655301645445562,76377.0400209651,0.0,1.0
1992-04-03,19.25,20.0,19.25,19.25,2400,0.655301645445562,0.680832878384999,0.655301645445562,0.655301645445562,70501.8830962755,0.0,1.0
1992-04-06,19.25,19.25,19.25,19.25,0,0.658365393398294,0.658365393398294,0.658365393398294,0.658365393398294,0,0.09,1.0
1992-04-07,20.25,20.25,19.25,19.25,600,0.692566193055348,0.692566193055348,0.658365393398294,0.658365393398294,17543.4494519559,0.0,1.0
1992-04-08,19.25,19.5,19.25,19.25,2800,0.658365393398294,0.666915593312558,0.658365393398294,0.658365393398294,81869.430775794,0.0,1.0
1992-04-09,19.5,19.75,19.5,19.75,1700,0.666915593312558,0.675465793226821,0.666915593312558,0.675465793226821,49706.4401138749,0.0,1.0
1992-04-10,19.75,19.75,19.75,19.75,200,0.675465793226821,0.675465793226821,0.675465793226821,0.675465793226821,5847.81648398529,0.0,1.0
1992-04-13,19.75,19.75,19.75,19.75,0,0.675465793226821,0.675465793226821,0.675465793226821,0.675465793226821,0,0.0,1.0
1992-04-14,19.5,19.5,19.25,19.25,400,0.666915593312558,0.666915593312558,0.658365393398294,0.658365393398294,11695.6329679706,0.0,1.0
1992-04-15,19.25,19.25,19.25,19.25,100,0.658365393398294,0.658365393398294,0.658365393398294,0.658365393398294,2923.90824199264,0.0,1.0
1992-04-16,19.75,19.75,19.75,19.75,1000,0.675465793226821,0.675465793226821,0.675465793226821,0.675465793226821,29239.0824199264,0.0,1.0
1992-04-20,19.25,19.25,19.25,19.25,200,0.658365393398294,0.658365393398294,0.658365393398294,0.658365393398294,5847.81648398528,0.0,1.0
1992-04-21,19.5,19.75,19.5,19.5,7200,0.666915593312558,0.675465793226821,0.666915593312558,0.666915593312558,210521.39342347,0.0,1.0
1992-04-22,19.88,19.88,19.5,19.5,2400,0.679911897182238,0.679911897182238,0.666915593312558,0.666915593312558,70173.7978078234,0.0,1.0
1992-04-23,20.5,20.5,19.5,19.5,2000,0.701116392969612,0.701116392969612,0.666915593312558,0.666915593312558,58478.1648398528,0.0,1.0
1992-04-24,20.5,20.5,20.5,20.5,0,0.701116392969612,0.701116392969612,0.701116392969612,0.701116392969612,0,0.0,1.0
1992-04-27,20.62,20.62,19.75,20.5,15100,0.705220488928458,0.705220488928458,0.675465793226821,0.701116392969612,441510.144540889,0.0,1.0
1992-04-28,20.25,20.25,20.0,20.0,5900,0.692566193055348,0.692566193055348,0.684015993141085,0.684015993141085,172510.586277566,0.0,1.0
1992-04-29,20.5,20.5,20.5,20.5,1200,0.701116392969612,0.701116392969612,0.701116392969612,0.701116392969612,35086.8989039117,0.0,1.0
1992-04-30,20.25,20.25,20.0,20.0,4600,0.692566193055348,0.692566193055348,0.684015993141085,0.684015993141085,134499.779131662,0.0,1.0
1992-05-01,20.75,20.75,20.0,20.0,12400,0.709666592883875,0.709666592883875,0.684015993141085,0.684015993141085,362564.622007088,0.0,1.0
1992-05-04,20.0,20.75,20.0,20.75,6000,0.684015993141085,0.709666592883875,0.684015993141085,0.709666592883875,175434.494519558,0.0,1.0
1992-05-05,20.0,20.0,20.0,20.0,1000,0.684015993141085,0.684015993141085,0.684015993141085,0.684015993141085,29239.0824199264,0.0,1.0
1992-05-06,20.75,20.75,20.0,20.0,400,0.709666592883875,0.709666592883875,0.684015993141085,0.684015993141085,11695.6329679706,0.0,1.0
1992-05-07,20.0,20.0,20.0,20.0,3500,0.684015993141085,0.684015993141085,0.684015993141085,0.684015993141085,102336.788469742,0.0,1.0
1992-05-08,20.5,20.5,20.0,20.0,19300,0.701116392969612,0.701116392969612,0.684015993141085,0.684015993141085,564314.29070458,0.0,1.0
1992-05-11,20.0,20.75,20.0,20.75,14600,0.684015993141085,0.709666592883875,0.684015993141085,0.709666592883875,426890.603330926,0.0,1.0
1992-05-12,20.0,20.0,20.0,20.0,5000,0.684015993141085,0.684015993141085,0.684015993141085,0.684015993141085,146195.412099632,0.0,1.0
1992-05-13,20.62,21.0,20.62,21.0,800,0.705220488928458,0.718216792798139,0.705220488928458,0.718216792798139,23391.2659359411,0.0,1.0
1992-05-14,20.62,20.62,20.62,20.62,0,0.705220488928458,0.705220488928458,0.705220488928458,0.705220488928458,0,0.0,1.0
1992-05-15,20.25,20.25,20.25,20.25,300,0.692566193055348,0.692566193055348,0.692566193055348,0.692566193055348,8771.72472597793,0.0,1.0
1992-05-18,20.5,21.0,20.5,21.0,600,0.701116392969612,0.718216792798139,0.701116392969612,0.718216792798139,17543.4494519558,0.0,1.0
1992-05-19,21.25,21.25,20.5,21.0,7700,0.726766992712403,0.726766992712403,0.701116392969612,0.718216792798139,225140.934633433,0.0,1.0
1992-05-20,21.5,21.5,20.5,20.5,4600,0.735317192626666,0.735317192626666,0.701116392969612,0.701116392969612,134499.779131662,0.0,1.0
1992-05-21,22.0,22.5,21.75,22.5,2400,0.752417592455193,0.76951799228372,0.74386739254093,0.76951799228372,70173.7978078234,0.0,1.0
1992-05-22,22.0,22.0,22.0,22.0,0,0.752417592455193,0.752417592455193,0.752417592455193,0.752417592455193,0,0.0,1.0
1992-05-26,22.0,22.0,22.0,22.0,0,0.752417592455193,0.752417592455193,0.752417592455193,0.752417592455193,0,0.0,1.0
1992-05-27,22.0,22.0,22.0,22.0,0,0.752417592455193,0.752417592455193,0.752417592455193,0.752417592455193,0,0.0,1.0
1992-05-28,22.75,23.0,22.75,23.0,3100,0.778068192197984,0.786618392112247,0.778068192197984,0.786618392112247,90641.1555017719,0.0,1.0
1992-05-29,22.25,23.25,22.25,23.25,1000,0.760967792369457,0.795168592026511,0.760967792369457,0.795168592026511,29239.0824199264,0.0,1.0
1992-06-01,23.75,23.75,23.25,23.25,5200,0.812268991855038,0.812268991855038,0.795168592026511,0.795168592026511,152043.228583617,0.0,1.0
1992-06-02,23.0,24.0,23.0,23.75,900,0.786618392112247,0.820819191769302,0.786618392112247,0.812268991855038,26315.1741779338,0.0,1.0
1992-06-03,23.5,24.25,23.5,24.0,1100,0.803718791940775,0.829369391683565,0.803718791940775,0.820819191769302,32162.990661919,0.0,1.0
1992-06-04,23.5,23.5,23.5,23.5,100,0.803718791940775,0.803718791940775,0.803718791940775,0.803718791940775,2923.90824199264,0.0,1.0
1992-06-05,23.5,23.5,23.5,23.5,2000,0.803718791940775,0.803718791940775,0.803718791940775,0.803718791940775,58478.1648398528,0.0,1.0
1992-06-08,23.75,23.75,23.5,23.5,600,0.812268991855038,0.812268991855038,0.803718791940775,0.803718791940775,17543.4494519559,0.0,1.0
1992-06-09,23.5,24.25,23.5,23.5,6300,0.803718791940775,0.829369391683565,0.803718791940775,0.803718791940775,184206.219245536,0.0,1.0
1992-06-10,24.25,24.25,23.5,23.5,1800,0.829369391683565,0.829369391683565,0.803718791940775,0.803718791940775,52630.3483558676,0.0,1.0
1992-06-11,24.25,24.25,24.25,24.25,100,0.829369391683565,0.829369391683565,0.829369391683565,0.829369391683565,2923.90824199264,0.0,1.0
1992-06-12,24.5,24.5,23.5,24.0,4400,0.837919591597829,0.837919591597829,0.803718791940775,0.820819191769302,128651.962647676,0.0,1.0
1992-06-15,23.5,24.5,23.5,24.5,1400,0.803718791940775,0.837919591597829,0.803718791940775,0.837919591597829,40934.715387897,0.0,1.0
1992-06-16,23.5,23.5,23.5,23.5,0,0.803718791940775,0.803718791940775,0.803718791940775,0.803718791940775,0,0.0,1.0
1992-06-17,24.25,24.5,24.25,24.5,700,0.829369391683565,0.837919591597829,0.829369391683565,0.837919591597829,20467.3576939485,0.0,1.0
1992-06-18,23.5,24.5,23.5,23.5,3300,0.803718791940775,0.837919591597829,0.803718791940775,0.803718791940775,96488.9719857571,0.0,1.0
1992-06-19,23.5,23.5,23.5,23.5,200,0.803718791940775,0.803718791940775,0.803718791940775,0.803718791940775,5847.81648398528,0.0,1.0
1992-06-22,23.5,23.5,23.5,23.5,0,0.803718791940775,0.803718791940775,0.803718791940775,0.803718791940775,0,0.0,1.0
1992-06-23,23.87,23.87,23.5,23.5,600,0.816373087813885,0.816373087813885,0.803718791940775,0.803718791940775,17543.4494519558,0.0,1.0
1992-06-24,23.87,23.87,23.5,23.5,700,0.816373087813885,0.816373087813885,0.803718791940775,0.803718791940775,20467.3576939485,0.0,1.0
1992-06-25,23.62,23.62,23.5,23.5,4900,0.807822887899621,0.807822887899621,0.803718791940775,0.803718791940775,143271.503857639,0.0,1.0
1992-06-26,23.87,24.25,23.87,24.25,500,0.816373087813885,0.829369391683565,0.816373087813885,0.829369391683565,14619.5412099632,0.0,1.0
1992-06-29,24.25,24.25,24.25,24.25,1200,0.829369391683565,0.829369391683565,0.829369391683565,0.829369391683565,35086.8989039117,0.0,1.0
1992-06-30,24.75,24.75,23.75,24.25,6900,0.846469791512092,0.846469791512092,0.812268991855038,0.829369391683565,201749.668697492,0.0,1.0
1992-07-01,25.0,25.0,24.5,24.75,5900,0.855019991426356,0.855019991426356,0.837919591597829,0.846469791512092,172510.586277566,0.0,1.0
1992-07-02,25.75,25.75,25.0,25.5,4300,0.880670591169147,0.880670591169147,0.855019991426356,0.872120391254883,125728.054405684,0.0,1.0
1992-07-06,25.0,26.0,25.0,26.0,1100,0.858098063395491,0.89242198593131,0.858098063395491,0.89242198593131,32047.6192326814,0.09,1.0
1992-07-07,25.0,25.63,25.0,25.63,1200,0.858098063395491,0.879722134593057,0.858098063395491,0.879722134593057,34961.0391629252,0.0,1.0
1992-07-08,25.0,25.0,25.0,25.0,200,0.858098063395491,0.858098063395491,0.858098063395491,0.858098063395491,5826.83986048753,0.0,1.0
1992-07-09,26.0,26.0,25.25,26.0,2200,0.89242198593131,0.89242198593131,0.866679044029446,0.89242198593131,64095.2384653628,0.0,1.0
1992-07-10,25.5,26.5,25.5,25.75,1300,0.875260024663401,0.90958394719922,0.875260024663401,0.883841005297356,37874.4590931689,0.0,1.0
1992-07-13,26.5,26.5,25.5,26.5,16100,0.90958394719922,0.90958394719922,0.875260024663401,0.90958394719922,469060.608769246,0.0,1.0
1992-07-14,26.5,26.5,25.5,25.5,700,0.90958394719922,0.90958394719922,0.875260024663401,0.875260024663401,20393.9395117064,0.0,1.0
1992-07-15,25.5,25.5,25.5,25.5,800,0.875260024663401,0.875260024663401,0.875260024663401,0.875260024663401,23307.3594419501,0.0,1.0
1992-07-16,26.5,26.5,25.5,25.5,2800,0.90958394719922,0.90958394719922,0.875260024663401,0.875260024663401,81575.7580468254,0.0,1.0
1992-07-17,25.5,26.5,25.5,26.5,300,0.875260024663401,0.90958394719922,0.875260024663401,0.90958394719922,8740.25979073129,0.0,1.0
1992-07-20,25.5,25.5,25.5,25.5,0,0.875260024663401,0.875260024663401,0.875260024663401,0.875260024663401,0,0.0,1.0
1992-07-21,25.75,27.0,25.75,27.0,1500,0.883841005297356,0.92674590846713,0.883841005297356,0.92674590846713,43701.2989536564,0.0,1.0
1992-07-22,25.75,27.0,25.75,26.25,2900,0.883841005297356,0.92674590846713,0.883841005297356,0.901002966565265,84489.1779770691,0.0,1.0
1992-07-23,25.75,25.75,25.75,25.75,100,0.883841005297356,0.883841005297356,0.883841005297356,0.883841005297356,2913.41993024376,0.0,1.0
1992-07-24,27.25,27.25,27.25,27.25,100,0.935326889101085,0.935326889101085,0.935326889101085,0.935326889101085,2913.41993024376,0.0,1.0
1992-07-27,25.75,25.75,25.75,25.75,1400,0.883841005297356,0.883841005297356,0.883841005297356,0.883841005297356,40787.8790234127,0.0,1.0
1992-07-28,25.75,26.38,25.75,26.25,6800,0.883841005297356,0.905465076494922,0.883841005297356,0.901002966565265,198112.555256576,0.0,1.0
1992-07-29,26.38,26.38,25.75,25.75,1000,0.905465076494922,0.905465076494922,0.883841005297356,0.883841005297356,29134.1993024376,0.0,1.0
1992-07-30,26.38,26.38,26.38,26.38,0,0.905465076494922,0.905465076494922,0.905465076494922,0.905465076494922,0,0.0,1.0
1992-07-31,26.38,27.25,26.38,27.25,800,0.905465076494922,0.935326889101085,0.905465076494922,0.935326889101085,23307.3594419501,0.0,1.0
1992-08-03,26.38,27.25,26.38,27.25,800,0.905465076494922,0.935326889101085,0.905465076494922,0.935326889101085,23307.3594419501,0.0,1.0
1992-08-04,25.75,25.75,25.75,25.75,300,0.883841005297356,0.883841005297356,0.883841005297356,0.883841005297356,8740.25979073129,0.0,1.0
1992-08-05,27.25,27.25,26.5,26.5,3100,0.935326889101085,0.935326889101085,0.90958394719922,0.90958394719922,90316.0178375567,0.0,1.0
1992-08-06,26.38,27.25,25.75,27.25,1100,0.905465076494922,0.935326889101085,0.883841005297356,0.935326889101085,32047.6192326814,0.0,1.0
1992-08-07,26.38,26.38,26.38,26.38,0,0.905465076494922,0.905465076494922,0.905465076494922,0.905465076494922,0,0.0,1.0
1992-08-10,26.38,27.0,26.38,27.0,700,0.905465076494922,0.92674590846713,0.905465076494922,0.92674590846713,20393.9395117063,0.0,1.0
1992-08-11,25.75,26.0,25.75,25.75,2000,0.883841005297356,0.89242198593131,0.883841005297356,0.883841005297356,58268.3986048752,0.0,1.0
1992-08-12,25.75,25.75,25.75,25.75,300,0.883841005297356,0.883841005297356,0.883841005297356,0.883841005297356,8740.25979073129,0.0,1.0
1992-08-13,26.12,26.12,25.75,25.75,700,0.896540856635609,0.896540856635609,0.883841005297356,0.883841005297356,20393.9395117063,0.0,1.0
1992-08-14,27.0,27.0,25.75,25.75,400,0.92674590846713,0.92674590846713,0.883841005297356,0.883841005297356,11653.6797209751,0.0,1.0
1992-08-17,26.12,26.12,25.75,25.75,800,0.896540856635609,0.896540856635609,0.883841005297356,0.883841005297356,23307.3594419501,0.0,1.0
1992-08-18,26.12,26.12,25.75,25.75,2400,0.896540856635609,0.896540856635609,0.883841005297356,0.883841005297356,69922.0783258503,0.0,1.0
1992-08-19,27.0,27.0,25.75,25.75,5300,0.92674590846713,0.92674590846713,0.883841005297356,0.883841005297356,154411.25630292,0.0,1.0
1992-08-20,26.0,26.38,26.0,26.25,900,0.89242198593131,0.905465076494922,0.89242198593131,0.901002966565265,26220.7793721939,0.0,1.0
1992-08-21,26.0,26.0,26.0,26.0,0,0.89242198593131,0.89242198593131,0.89242198593131,0.89242198593131,0,0.0,1.0
1992-08-24,26.0,26.0,26.0,26.0,0,0.89242198593131,0.89242198593131,0.89242198593131,0.89242198593131,0,0.0,1.0
1992-08-25,26.12,26.12,25.75,25.75,10400,0.896540856635609,0.896540856635609,0.883841005297356,0.883841005297356,302995.672745351,0.0,1.0
1992-08-26,26.12,26.12,26.12,26.12,0,0.896540856635609,0.896540856635609,0.896540856635609,0.896540856635609,0,0.0,1.0
1992-08-27,26.12,26.12,26.12,26.12,0,0.896540856635609,0.896540856635609,0.896540856635609,0.896540856635609,0,0.0,1.0
1992-08-28,25.75,26.12,25.75,25.75,1700,0.883841005297356,0.896540856635609,0.883841005297356,0.883841005297356,49528.138814144,0.0,1.0
1992-08-31,25.75,25.75,25.75,25.75,0,0.883841005297356,0.883841005297356,0.883841005297356,0.883841005297356,0,0.0,1.0
1992-09-01,27.0,27.0,25.75,26.38,3600,0.92674590846713,0.92674590846713,0.883841005297356,0.905465076494922,104883.117488776,0.0,1.0
1992-09-02,27.0,27.0,27.0,27.0,0,0.92674590846713,0.92674590846713,0.92674590846713,0.92674590846713,0,0.0,1.0
1992-09-03,26.0,26.0,25.75,25.75,500,0.89242198593131,0.89242198593131,0.883841005297356,0.883841005297356,14567.0996512188,0.0,1.0
1992-09-04,26.38,26.38,25.75,25.75,400,0.905465076494922,0.905465076494922,0.883841005297356,0.883841005297356,11653.6797209751,0.0,1.0
1992-09-08,26.12,26.12,26.12,26.12,900,0.896540856635609,0.896540856635609,0.896540856635609,0.896540856635609,26220.7793721939,0.0,1.0
1992-09-09,26.12,26.12,26.12,26.12,0,0.896540856635609,0.896540856635609,0.896540856635609,0.896540856635609,0,0.0,1.0
1992-09-10,26.0,26.0,25.75,25.75,2100,0.89242198593131,0.89242198593131,0.883841005297356,0.883841005297356,61181.8185351191,0.0,1.0
1992-09-11,25.75,25.75,25.75,25.75,1000,0.883841005297356,0.883841005297356,0.883841005297356,0.883841005297356,29134.1993024376,0.0,1.0
1992-09-14,26.0,27.0,25.75,25.75,1200,0.89242198593131,0.92674590846713,0.883841005297356,0.883841005297356,34961.0391629252,0.0,1.0
1992-09-15,26.0,26.25,25.75,25.75,1000,0.89242198593131,0.901002966565265,0.883841005297356,0.883841005297356,29134.1993024377,0.0,1.0
1992-09-16,26.0,26.0,25.75,25.75,1400,0.89242198593131,0.89242198593131,0.883841005297356,0.883841005297356,40787.8790234127,0.0,1.0
1992-09-17,26.0,26.0,26.0,26.0,0,0.89242198593131,0.89242198593131,0.89242198593131,0.89242198593131,0,0.0,1.0
1992-09-18,26.0,26.0,26.0,26.0,700,0.89242198593131,0.89242198593131,0.89242198593131,0.89242198593131,20393.9395117064,0.0,1.0
1992-09-21,26.0,26.0,26.0,26.0,0,0.89242198593131,0.89242198593131,0.89242198593131,0.89242198593131,0,0.0,1.0
1992-09-22,26.0,26.0,26.0,26.0,0,0.89242198593131,0.89242198593131,0.89242198593131,0.89242198593131,0,0.0,1.0
1992-09-23,26.0,26.75,26.0,26.75,1500,0.89242198593131,0.918164927833175,0.89242198593131,0.918164927833175,43701.2989536565,0.0,1.0
1992-09-24,26.0,26.0,26.0,26.0,0,0.89242198593131,0.89242198593131,0.89242198593131,0.89242198593131,0,0.0,1.0
1992-09-25,25.5,25.5,25.25,25.25,30700,0.875260024663401,0.875260024663401,0.866679044029446,0.866679044029446,894419.918584835,0.0,1.0
1992-09-28,26.0,26.0,25.75,25.75,700,0.89242198593131,0.89242198593131,0.883841005297356,0.883841005297356,20393.9395117064,0.0,1.0
1992-09-29,26.0,26.0,26.0,26.0,0,0.89242198593131,0.89242198593131,0.89242198593131,0.89242198593131,0,0.0,1.0
1992-09-30,26.0,26.0,26.0,26.0,0,0.89242198593131,0.89242198593131,0.89242198593131,0.89242198593131,0,0.0,1.0
1992-10-01,26.5,26.5,26.5,26.5,300,0.90958394719922,0.90958394719922,0.90958394719922,0.90958394719922,8740.2597907313,0.0,1.0
1992-10-02,26.5,26.5,26.5,26.5,0,0.90958394719922,0.90958394719922,0.90958394719922,0.90958394719922,0,0.0,1.0
1992-10-05,25.75,26.12,25.75,25.75,700,0.886930158325579,0.899674397493753,0.886930158325579,0.886930158325579,20322.9079886393,0.09,1.0
1992-10-06,26.25,26.25,25.75,25.75,900,0.904152103147435,0.904152103147435,0.886930158325579,0.886930158325579,26129.4531282505,0.0,1.0
1992-10-07,27.0,27.0,27.0,27.0,100,0.929985020380219,0.929985020380219,0.929985020380219,0.929985020380219,2903.27256980561,0.0,1.0
1992-10-08,26.38,26.38,26.38,26.38,600,0.908629808801118,0.908629808801118,0.908629808801118,0.908629808801118,17419.6354188336,0.0,1.0
1992-10-09,25.75,26.0,25.75,25.75,1000,0.886930158325579,0.895541130736507,0.886930158325579,0.886930158325579,29032.7256980561,0.0,1.0
1992-10-12,25.75,25.75,25.75,25.75,0,0.886930158325579,0.886930158325579,0.886930158325579,0.886930158325579,0,0.0,1.0
1992-10-13,25.75,25.75,25.75,25.75,200,0.886930158325579,0.886930158325579,0.886930158325579,0.886930158325579,5806.54513961122,0.0,1.0
1992-10-14,26.0,26.0,25.75,25.75,800,0.895541130736507,0.895541130736507,0.886930158325579,0.886930158325579,23226.1805584449,0.0,1.0
1992-10-15,26.0,26.0,26.0,26.0,0,0.895541130736507,0.895541130736507,0.895541130736507,0.895541130736507,0,0.0,1.0
1992-10-16,26.0,26.0,26.0,26.0,0,0.895541130736507,0.895541130736507,0.895541130736507,0.895541130736507,0,0.0,1.0
1992-10-19,26.0,27.5,26.0,27.5,300,0.895541130736507,0.947206965202075,0.895541130736507,0.947206965202075,8709.81770941683,0.0,1.0
1992-10-20,26.0,26.0,26.0,26.0,0,0.895541130736507,0.895541130736507,0.895541130736507,0.895541130736507,0,0.0,1.0
1992-10-21,26.5,27.0,26.25,26.25,3000,0.912763075558363,0.929985020380219,0.904152103147435,0.904152103147435,87098.1770941683,0.0,1.0
1992-10-22,26.5,26.75,26.5,26.75,500,0.912763075558363,0.921374047969291,0.912763075558363,0.921374047969291,14516.362849028,0.0,1.0
1992-10-23,26.25,26.5,26.25,26.5,800,0.904152103147435,0.912763075558363,0.904152103147435,0.912763075558363,23226.1805584449,0.0,1.0
1992-10-26,26.25,26.25,26.25,26.25,200,0.904152103147435,0.904152103147435,0.904152103147435,0.904152103147435,5806.54513961122,0.0,1.0
1992-10-27,26.25,26.25,26.25,26.25,0,0.904152103147435,0.904152103147435,0.904152103147435,0.904152103147435,0,0.0,1.0
1992-10-28,26.25,26.25,26.25,26.25,500,0.904152103147435,0.904152103147435,0.904152103147435,0.904152103147435,14516.362849028,0.0,1.0
1992-10-29,26.25,26.25,26.25,26.25,0,0.904152103147435,0.904152103147435,0.904152103147435,0.904152103147435,0,0.0,1.0
1992-10-30,26.25,26.75,26.25,26.25,2200,0.904152103147435,0.921374047969291,0.904152103147435,0.904152103147435,63871.9965357234,0.0,1.0
1992-11-02,26.25,26.25,26.25,26.25,0,0.904152103147435,0.904152103147435,0.904152103147435,0.904152103147435,0,0.0,1.0
1992-11-03,26.25,26.25,26.25,26.25,0,0.904152103147435,0.904152103147435,0.904152103147435,0.904152103147435,0,0.0,1.0
1992-11-04,26.75,27.75,26.75,27.75,200,0.921374047969291,0.955817937613003,0.921374047969291,0.955817937613003,5806.54513961122,0.0,1.0
1992-11-05,26.25,26.75,26.25,26.25,300,0.904152103147435,0.921374047969291,0.904152103147435,0.904152103147435,8709.81770941683,0.0,1.0
1992-11-06,26.25,26.75,26.25,26.75,2600,0.904152103147435,0.921374047969291,0.904152103147435,0.921374047969291,75485.0868149458,0.0,1.0
1992-11-09,26.5,26.5,26.25,26.25,8500,0.912763075558363,0.912763075558363,0.904152103147435,0.904152103147435,246778.168433477,0.0,1.0
1992-11-10,26.25,26.25,26.25,26.25,1100,0.904152103147435,0.904152103147435,0.904152103147435,0.904152103147435,31935.9982678617,0.0,1.0
1992-11-11,26.25,26.25,26.25,26.25,0,0.904152103147435,0.904152103147435,0.904152103147435,0.904152103147435,0,0.0,1.0
1992-11-12,26.25,26.25,26.25,26.25,0,0.904152103147435,0.904152103147435,0.904152103147435,0.904152103147435,0,0.0,1.0
1992-11-13,26.75,26.75,26.25,26.25,800,0.921374047969291,0.921374047969291,0.904152103147435,0.904152103147435,23226.1805584449,0.0,1.0
1992-11-16,26.75,26.75,26.25,26.25,600,0.921374047969291,0.921374047969291,0.904152103147435,0.904152103147435,17419.6354188337,0.0,1.0
1992-11-17,26.25,26.25,26.25,26.25,300,0.904152103147435,0.904152103147435,0.904152103147435,0.904152103147435,8709.81770941683,0.0,1.0
1992-11-18,26.25,26.75,26.25,26.25,1900,0.904152103147435,0.921374047969291,0.904152103147435,0.904152103147435,55162.1788263066,0.0,1.0
1992-11-19,27.0,27.0,26.75,27.0,900,0.929985020380219,0.929985020380219,0.921374047969291,0.929985020380219,26129.4531282505,0.0,1.0
1992-11-20,27.0,27.0,27.0,27.0,0,0.929985020380219,0.929985020380219,0.929985020380219,0.929985020380219,0,0.0,1.0
1992-11-23,27.75,27.75,26.25,26.25,600,0.955817937613003,0.955817937613003,0.904152103147435,0.904152103147435,17419.6354188336,0.0,1.0
1992-11-24,27.75,27.75,27.75,27.75,1000,0.955817937613003,0.955817937613003,0.955817937613003,0.955817937613003,29032.7256980561,0.0,1.0
1992-11-25,27.75,27.75,27.75,27.75,0,0.955817937613003,0.955817937613003,0.955817937613003,0.955817937613003,0,0.0,1.0
1992-11-27,27.0,27.0,26.25,26.25,2400,0.929985020380219,0.929985020380219,0.904152103147435,0.904152103147435,69678.5416753346,0.0,1.0
1992-11-30,27.0,27.0,27.0,27.0,0,0.929985020380219,0.929985020380219,0.929985020380219,0.929985020380219,0,0.0,1.0
1992-12-01,27.0,27.0,27.0,27.0,0,0.929985020380219,0.929985020380219,0.929985020380219,0.929985020380219,0,0.0,1.0
1992-12-02,26.25,27.0,26.25,26.25,18500,0.904152103147435,0.929985020380219,0.904152103147435,0.904152103147435,537105.425414038,0.0,1.0
1992-12-03,27.0,27.0,26.25,26.25,2700,0.929985020380219,0.929985020380219,0.904152103147435,0.904152103147435,78388.3593847514,0.0,1.0
1992-12-04,26.25,27.75,26.25,27.75,900,0.904152103147435,0.955817937613003,0.904152103147435,0.955817937613003,26129.4531282505,0.0,1.0
1992-12-07,26.25,26.25,26.25,26.25,0,0.904152103147435,0.904152103147435,0.904152103147435,0.904152103147435,0,0.0,1.0
1992-12-08,26.25,26.25,26.25,26.25,0,0.904152103147435,0.904152103147435,0.904152103147435,0.904152103147435,0,0.0,1.0
1992-12-09,26.25,26.87,26.25,26.25,2100,0.904152103147435,0.925507314726536,0.904152103147435,0.904152103147435,60968.7239659178,0.0,1.0
1992-12-10,26.25,26.25,26.25,26.25,0,0.904152103147435,0.904152103147435,0.904152103147435,0.904152103147435,0,0.0,1.0
1992-12-11,26.25,26.25,26.25,26.25,0,0.904152103147435,0.904152103147435,0.904152103147435,0.904152103147435,0,0.0,1.0
1992-12-14,26.87,26.87,26.25,26.25,700,0.925507314726536,0.925507314726536,0.904152103147435,0.904152103147435,20322.9079886393,0.0,1.0
1992-12-15,26.87,26.87,26.87,26.87,0,0.925507314726536,0.925507314726536,0.925507314726536,0.925507314726536,0,0.0,1.0
1992-12-16,26.87,26.87,26.87,26.87,0,0.925507314726536,0.925507314726536,0.925507314726536,0.925507314726536,0,0.0,1.0
1992-12-17,26.87,26.87,26.25,26.25,900,0.925507314726536,0.925507314726536,0.904152103147435,0.904152103147435,26129.4531282505,0.0,1.0
1992-12-18,26.87,26.87,26.25,26.25,700,0.925507314726536,0.925507314726536,0.904152103147435,0.904152103147435,20322.9079886393,0.0,1.0
1992-12-21,26.87,26.87,26.87,26.87,0,0.925507314726536,0.925507314726536,0.925507314726536,0.925507314726536,0,0.0,1.0
1992-12-22,26.87,26.87,26.87,26.87,0,0.925507314726536,0.925507314726536,0.925507314726536,0.925507314726536,0,0.0,1.0
1992-12-23,26.75,26.75,26.5,26.5,4300,0.921374047969291,0.921374047969291,0.912763075558363,0.912763075558363,124840.720501641,0.0,1.0
1992-12-24,26.75,26.75,26.75,26.75,0,0.921374047969291,0.921374047969291,0.921374047969291,0.921374047969291,0,0.0,1.0
1992-12-28,26.75,27.75,26.5,26.5,3900,0.921374047969291,0.955817937613003,0.912763075558363,0.912763075558363,113227.630222419,0.0,1.0
1992-12-29,26.75,26.75,26.75,26.75,0,0.921374047969291,0.921374047969291,0.921374047969291,0.921374047969291,0,0.0,1.0
1992-12-30,26.75,26.75,26.75,26.75,0,0.921374047969291,0.921374047969291,0.921374047969291,0.921374047969291,0,0.0,1.0
1992-12-31,26.75,26.75,26.75,26.75,0,0.921374047969291,0.921374047969291,0.921374047969291,0.921374047969291,0,0.0,1.0
1993-01-04,26.5,27.25,26.5,26.5,2000,0.915863025626297,0.941783677294966,0.915863025626297,0.915863025626297,57868.9154568249,0.09,1.0
1993-01-05,26.5,26.5,26.5,26.5,0,0.915863025626297,0.915863025626297,0.915863025626297,0.915863025626297,0,0.0,1.0
1993-01-06,26.5,26.5,26.5,26.5,0,0.915863025626297,0.915863025626297,0.915863025626297,0.915863025626297,0,0.0,1.0
1993-01-07,26.5,27.13,26.5,27.13,1400,0.915863025626297,0.937636373027979,0.915863025626297,0.937636373027979,40508.2408197774,0.0,1.0
1993-01-08,26.5,26.5,26.5,26.5,100,0.915863025626297,0.915863025626297,0.915863025626297,0.915863025626297,2893.44577284124,0.0,1.0
1993-01-11,26.5,26.5,26.5,26.5,1200,0.915863025626297,0.915863025626297,0.915863025626297,0.915863025626297,34721.3492740949,0.0,1.0
1993-01-12,27.5,27.5,26.75,26.75,3500,0.950423894517856,0.950423894517856,0.924503242849187,0.924503242849187,101270.602049443,0.0,1.0
1993-01-13,27.13,27.13,26.5,26.5,1800,0.937636373027979,0.937636373027979,0.915863025626297,0.915863025626297,52082.0239111424,0.0,1.0
1993-01-14,27.0,27.0,26.5,26.5,400,0.933143460072076,0.933143460072076,0.915863025626297,0.915863025626297,11573.783091365,0.0,1.0
1993-01-15,27.0,27.0,27.0,27.0,0,0.933143460072076,0.933143460072076,0.933143460072076,0.933143460072076,0,0.0,1.0
1993-01-18,27.0,27.0,27.0,27.0,0,0.933143460072076,0.933143460072076,0.933143460072076,0.933143460072076,0,0.0,1.0
1993-01-19,27.0,27.0,27.0,27.0,0,0.933143460072076,0.933143460072076,0.933143460072076,0.933143460072076,0,0.0,1.0
1993-01-20,26.5,27.5,26.5,26.5,11300,0.915863025626297,0.950423894517856,0.915863025626297,0.915863025626297,326959.37233106,0.0,1.0
1993-01-21,27.75,27.75,26.5,26.5,3200,0.959064111740745,0.959064111740745,0.915863025626297,0.915863025626297,92590.2647309198,0.0,1.0
1993-01-22,28.0,28.0,27.0,27.0,1300,0.967704328963635,0.967704328963635,0.933143460072076,0.933143460072076,37614.7950469361,0.0,1.0
1993-01-25,28.0,28.0,27.75,28.0,2600,0.967704328963635,0.967704328963635,0.959064111740745,0.967704328963635,75229.5900938723,0.0,1.0
1993-01-26,28.0,29.0,28.0,28.0,2400,0.967704328963635,1.00226519785519,0.967704328963635,0.967704328963635,69442.6985481898,0.0,1.0
1993-01-27,28.0,28.0,28.0,28.0,0,0.967704328963635,0.967704328963635,0.967704328963635,0.967704328963635,0,0.0,1.0
1993-01-28,28.0,28.0,28.0,28.0,0,0.967704328963635,0.967704328963635,0.967704328963635,0.967704328963635,0,0.0,1.0
1993-01-29,28.0,28.0,28.0,28.0,300,0.967704328963635,0.967704328963635,0.967704328963635,0.967704328963635,8680.33731852373,0.0,1.0
1993-02-01,28.0,28.0,28.0,28.0,0,0.967704328963635,0.967704328963635,0.967704328963635,0.967704328963635,0,0.0,1.0
1993-02-02,28.75,29.62,28.0,28.0,5300,0.993624980632304,1.02369293656796,0.967704328963635,0.967704328963635,153352.625960586,0.0,1.0
1993-02-03,28.75,28.75,28.75,28.75,0,0.993624980632304,0.993624980632304,0.993624980632304,0.993624980632304,0,0.0,1.0
1993-02-04,30.25,30.5,30.0,30.5,4300,1.04546628396964,1.05410650119253,1.03682606674675,1.05410650119253,124418.168232174,0.0,1.0
1993-02-05,30.0,32.0,30.0,30.0,1500,1.03682606674675,1.10594780452987,1.03682606674675,1.03682606674675,43401.6865926187,0.0,1.0
1993-02-08,30.0,30.0,30.0,30.0,0,1.03682606674675,1.03682606674675,1.03682606674675,1.03682606674675,0,0.0,1.0
1993-02-09,30.0,30.25,30.0,30.0,1300,1.03682606674675,1.04546628396964,1.03682606674675,1.03682606674675,37614.7950469362,0.0,1.0
1993-02-10,30.25,30.25,30.0,30.0,800,1.04546628396964,1.04546628396964,1.03682606674675,1.03682606674675,23147.56618273,0.0,1.0
1993-02-11,30.25,30.25,30.25,30.25,0,1.04546628396964,1.04546628396964,1.04546628396964,1.04546628396964,0,0.0,1.0
1993-02-12,30.5,30.5,30.0,30.0,1200,1.05410650119253,1.05410650119253,1.03682606674675,1.03682606674675,34721.3492740949,0.0,1.0
1993-02-16,30.0,30.25,30.0,30.0,9100,1.03682606674675,1.04546628396964,1.03682606674675,1.03682606674675,263303.565328553,0.0,1.0
1993-02-17,30.0,30.0,30.0,30.0,0,1.03682606674675,1.03682606674675,1.03682606674675,1.03682606674675,0,0.0,1.0
1993-02-18,30.0,30.0,30.0,30.0,0,1.03682606674675,1.03682606674675,1.03682606674675,1.03682606674675,0,0.0,1.0
1993-02-19,30.0,31.75,30.0,30.0,1100,1.03682606674675,1.09730758730698,1.03682606674675,1.03682606674675,31827.9035012537,0.0,1.0
1993-02-22,30.0,30.0,30.0,30.0,0,1.03682606674675,1.03682606674675,1.03682606674675,1.03682606674675,0,0.0,1.0
1993-02-23,30.38,30.38,30.0,30.0,8400,1.04995919692554,1.04995919692554,1.03682606674675,1.03682606674675,243049.444918665,0.0,1.0
1993-02-24,31.75,31.75,30.0,30.0,2900,1.09730758730698,1.09730758730698,1.03682606674675,1.03682606674675,83909.9274123959,0.0,1.0
1993-02-25,31.75,31.75,31.75,31.75,0,1.09730758730698,1.09730758730698,1.09730758730698,1.09730758730698,0,0.0,1.0
1993-02-26,30.38,32.0,30.38,32.0,1000,1.04995919692554,1.10594780452987,1.04995919692554,1.10594780452987,28934.4577284125,0.0,1.0
1993-03-01,30.0,30.0,30.0,30.0,400,1.03682606674675,1.03682606674675,1.03682606674675,1.03682606674675,11573.783091365,0.0,1.0
1993-03-02,30.25,30.25,30.0,30.0,800,1.04546628396964,1.04546628396964,1.03682606674675,1.03682606674675,23147.56618273,0.0,1.0
1993-03-03,30.38,32.0,30.38,32.0,700,1.04995919692554,1.10594780452987,1.04995919692554,1.10594780452987,20254.1204098888,0.0,1.0
1993-03-04,30.38,30.38,30.0,30.0,900,1.04995919692554,1.04995919692554,1.03682606674675,1.03682606674675,26041.0119555713,0.0,1.0
1993-03-05,30.75,31.0,30.5,30.5,900,1.06274671841542,1.07138693563831,1.05410650119253,1.05410650119253,26041.0119555712,0.0,1.0
1993-03-08,30.75,30.75,30.5,30.5,500,1.06274671841542,1.06274671841542,1.05410650119253,1.05410650119253,14467.2288642062,0.0,1.0
1993-03-09,30.75,30.75,30.75,30.75,0,1.06274671841542,1.06274671841542,1.06274671841542,1.06274671841542,0,0.0,1.0
1993-03-10,30.75,31.75,30.75,31.75,800,1.06274671841542,1.09730758730698,1.06274671841542,1.09730758730698,23147.5661827299,0.0,1.0
1993-03-11,30.75,30.75,30.75,30.75,0,1.06274671841542,1.06274671841542,1.06274671841542,1.06274671841542,0,0.0,1.0
1993-03-12,30.75,30.75,30.75,30.75,0,1.06274671841542,1.06274671841542,1.06274671841542,1.06274671841542,0,0.0,1.0
1993-03-15,30.75,30.75,30.75,30.75,0,1.06274671841542,1.06274671841542,1.06274671841542,1.06274671841542,0,0.0,1.0
1993-03-16,30.75,30.75,30.5,30.5,600,1.06274671841542,1.06274671841542,1.05410650119253,1.05410650119253,17360.6746370475,0.0,1.0
1993-03-17,32.0,32.0,30.75,32.0,1800,1.10594780452987,1.10594780452987,1.06274671841542,1.10594780452987,52082.0239111423,0.0,1.0
1993-03-18,30.62,30.62,30.5,30.5,6500,1.05825380545952,1.05825380545952,1.05410650119253,1.05410650119253,188073.97523468,0.0,1.0
1993-03-19,30.62,30.62,30.62,30.62,0,1.05825380545952,1.05825380545952,1.05825380545952,1.05825380545952,0,0.0,1.0
1993-03-22,30.62,30.62,30.62,30.62,0,1.05825380545952,1.05825380545952,1.05825380545952,1.05825380545952,0,0.0,1.0
1993-03-23,30.62,30.62,30.62,30.62,0,1.05825380545952,1.05825380545952,1.05825380545952,1.05825380545952,0,0.0,1.0
1993-03-24,30.5,31.5,30.5,31.5,400,1.05410650119253,1.08866737008409,1.05410650119253,1.08866737008409,11573.783091365,0.0,1.0
1993-03-25,30.5,31.5,30.0,31.5,500,1.05410650119253,1.08866737008409,1.03682606674675,1.08866737008409,14467.2288642062,0.0,1.0
1993-03-26,31.5,31.5,30.0,30.0,1800,1.08866737008409,1.08866737008409,1.03682606674675,1.03682606674675,52082.0239111423,0.0,1.0
1993-03-29,30.5,30.5,30.0,30.0,200,1.05410650119253,1.05410650119253,1.03682606674675,1.03682606674675,5786.89154568249,0.0,1.0
1993-03-30,30.5,31.5,30.5,31.5,200,1.05410650119253,1.08866737008409,1.05410650119253,1.08866737008409,5786.89154568249,0.0,1.0
1993-03-31,31.5,31.5,30.0,30.0,1500,1.08866737008409,1.08866737008409,1.03682606674675,1.03682606674675,43401.6865926186,0.0,1.0
1993-04-01,32.0,32.0,31.0,31.0,2300,1.10594780452987,1.10594780452987,1.07138693563831,1.07138693563831,66549.2527753485,0.0,1.0
1993-04-02,32.0,32.0,32.0,32.0,0,1.10905828273011,1.10905828273011,1.10905828273011,1.10905828273011,0,0.09,1.0
1993-04-05,32.0,32.0,32.0,32.0,0,1.10905828273011,1.10905828273011,1.10905828273011,1.10905828273011,0,0.0,1.0
1993-04-06,30.75,30.75,30.5,30.5,2700,1.06573569356096,1.06573569356096,1.05707117572713,1.05707117572713,77903.9310606059,0.0,1.0
1993-04-07,30.5,30.75,30.5,30.5,6600,1.05707117572713,1.06573569356096,1.05707117572713,1.05707117572713,190431.831481481,0.0,1.0
1993-04-08,30.38,31.75,30.0,31.75,2300,1.0529122071669,1.10039376489628,1.03974214005948,1.10039376489628,66362.6079405157,0.0,1.0
1993-04-12,31.75,31.75,31.75,31.75,500,1.10039376489628,1.10039376489628,1.10039376489628,1.10039376489628,14426.6539001121,0.0,1.0
1993-04-13,30.38,30.5,30.38,30.5,800,1.0529122071669,1.05707117572713,1.0529122071669,1.05707117572713,23082.6462401794,0.0,1.0
1993-04-14,30.38,30.38,30.0,30.0,400,1.0529122071669,1.0529122071669,1.03974214005948,1.03974214005948,11541.3231200897,0.0,1.0
1993-04-15,30.38,30.38,30.38,30.38,0,1.0529122071669,1.0529122071669,1.0529122071669,1.0529122071669,0,0.0,1.0
1993-04-16,30.0,30.38,30.0,30.0,1100,1.03974214005948,1.0529122071669,1.03974214005948,1.03974214005948,31738.6385802466,0.0,1.0
1993-04-19,30.62,30.62,30.0,30.0,2000,1.06123014428737,1.06123014428737,1.03974214005948,1.03974214005948,57706.6156004487,0.0,1.0
1993-04-20,30.62,30.62,30.62,30.62,0,1.06123014428737,1.06123014428737,1.06123014428737,1.06123014428737,0,0.0,1.0
1993-04-21,30.62,31.75,30.0,31.75,600,1.06123014428737,1.10039376489628,1.03974214005948,1.10039376489628,17311.9846801346,0.0,1.0
1993-04-22,30.5,30.75,30.0,30.0,6100,1.05707117572713,1.06573569356096,1.03974214005948,1.03974214005948,176005.177581369,0.0,1.0
1993-04-23,30.0,30.75,30.0,30.0,5900,1.03974214005948,1.06573569356096,1.03974214005948,1.03974214005948,170234.516021323,0.0,1.0
1993-04-26,30.0,30.5,30.0,30.0,800,1.03974214005948,1.05707117572713,1.03974214005948,1.03974214005948,23082.6462401794,0.0,1.0
1993-04-27,31.25,31.25,30.0,31.25,2300,1.08306472922862,1.08306472922862,1.03974214005948,1.08306472922862,66362.607940516,0.0,1.0
1993-04-28,30.5,30.5,30.0,30.0,1800,1.05707117572713,1.05707117572713,1.03974214005948,1.03974214005948,51935.954040404,0.0,1.0
1993-04-29,30.5,30.5,30.5,30.5,0,1.05707117572713,1.05707117572713,1.05707117572713,1.05707117572713,0,0.0,1.0
1993-04-30,30.5,30.5,30.0,30.0,500,1.05707117572713,1.05707117572713,1.03974214005948,1.03974214005948,14426.6539001122,0.0,1.0
1993-05-03,30.5,30.5,30.5,30.5,0,1.05707117572713,1.05707117572713,1.05707117572713,1.05707117572713,0,0.0,1.0
1993-05-04,30.5,30.5,30.5,30.5,0,1.05707117572713,1.05707117572713,1.05707117572713,1.05707117572713,0,0.0,1.0
1993-05-05,30.5,30.5,30.5,30.5,0,1.05707117572713,1.05707117572713,1.05707117572713,1.05707117572713,0,0.0,1.0
1993-05-06,30.5,30.5,30.5,30.5,0,1.05707117572713,1.05707117572713,1.05707117572713,1.05707117572713,0,0.0,1.0
1993-05-07,30.5,30.5,30.5,30.5,0,1.05707117572713,1.05707117572713,1.05707117572713,1.05707117572713,0,0.0,1.0
1993-05-10,30.5,30.5,30.5,30.5,0,1.05707117572713,1.05707117572713,1.05707117572713,1.05707117572713,0,0.0,1.0
1993-05-11,30.62,30.62,30.0,30.0,400,1.06123014428737,1.06123014428737,1.03974214005948,1.03974214005948,11541.3231200897,0.0,1.0
1993-05-12,30.62,30.62,30.62,30.62,0,1.06123014428737,1.06123014428737,1.06123014428737,1.06123014428737,0,0.0,1.0
1993-05-13,30.62,30.62,30.62,30.62,0,1.06123014428737,1.06123014428737,1.06123014428737,1.06123014428737,0,0.0,1.0
1993-05-14,30.0,30.62,30.0,30.62,5700,1.03974214005948,1.06123014428737,1.03974214005948,1.06123014428737,164463.854461278,0.0,1.0
1993-05-17,30.62,30.62,29.5,30.0,2300,1.06123014428737,1.06123014428737,1.02241310439182,1.03974214005948,66362.607940516,0.0,1.0
1993-05-18,30.13,30.13,29.5,29.5,1700,1.04424768933307,1.04424768933307,1.02241310439182,1.02241310439182,49050.6232603812,0.0,1.0
1993-05-19,30.13,30.13,30.13,30.13,0,1.04424768933307,1.04424768933307,1.04424768933307,1.04424768933307,0,0.0,1.0
1993-05-20,29.5,30.13,29.5,29.5,700,1.02241310439182,1.04424768933307,1.02241310439182,1.02241310439182,20197.315460157,0.0,1.0
1993-05-21,29.5,29.5,29.5,29.5,0,1.02241310439182,1.02241310439182,1.02241310439182,1.02241310439182,0,0.0,1.0
1993-05-24,30.0,30.0,29.5,29.5,300,1.03974214005948,1.03974214005948,1.02241310439182,1.02241310439182,8655.99234006726,0.0,1.0
1993-05-25,30.5,30.5,29.5,29.5,6300,1.05707117572713,1.05707117572713,1.02241310439182,1.02241310439182,181775.839141414,0.0,1.0
1993-05-26,28.0,29.5,28.0,29.0,6100,0.970425997388845,1.02241310439182,0.970425997388845,1.00508406872416,176005.177581368,0.0,1.0
1993-05-27,27.5,29.25,27.5,28.0,7300,0.953096961721187,1.01374858655799,0.953096961721187,0.970425997388845,210629.146941637,0.0,1.0
1993-05-28,27.5,27.5,27.5,27.5,0,0.953096961721187,0.953096961721187,0.953096961721187,0.953096961721187,0,0.0,1.0
1993-06-01,28.75,28.75,27.5,27.5,17100,0.996419550890332,0.996419550890332,0.953096961721187,0.953096961721187,493391.563383835,0.0,1.0
1993-06-02,27.5,28.75,27.5,27.5,4800,0.953096961721187,0.996419550890332,0.953096961721187,0.953096961721187,138495.877441077,0.0,1.0
1993-06-03,27.88,28.0,27.5,27.5,8000,0.966267028828607,0.970425997388845,0.953096961721187,0.953096961721187,230826.462401794,0.0,1.0
1993-06-04,27.5,27.5,27.5,27.5,700,0.953096961721187,0.953096961721187,0.953096961721187,0.953096961721187,20197.315460157,0.0,1.0
1993-06-07,27.5,29.25,27.5,28.37,5800,0.953096961721187,1.01374858655799,0.953096961721187,0.983249483782912,167349.185241301,0.0,1.0
1993-06-08,27.5,27.5,27.5,27.5,0,0.953096961721187,0.953096961721187,0.953096961721187,0.953096961721187,0,0.0,1.0
1993-06-09,27.5,27.5,27.5,27.5,200,0.953096961721187,0.953096961721187,0.953096961721187,0.953096961721187,5770.66156004486,0.0,1.0
1993-06-10,27.5,27.5,27.5,27.5,2000,0.953096961721187,0.953096961721187,0.953096961721187,0.953096961721187,57706.6156004486,0.0,1.0
1993-06-11,27.5,27.5,27.5,27.5,100,0.953096961721187,0.953096961721187,0.953096961721187,0.953096961721187,2885.33078002243,0.0,1.0
1993-06-14,27.5,27.62,27.5,27.5,2100,0.953096961721187,0.957255930281425,0.953096961721187,0.953096961721187,60591.946380471,0.0,1.0
1993-06-15,27.5,27.5,27.5,27.5,0,0.953096961721187,0.953096961721187,0.953096961721187,0.953096961721187,0,0.0,1.0
1993-06-16,29.0,29.0,27.5,27.5,1200,1.00508406872416,1.00508406872416,0.953096961721187,0.953096961721187,34623.9693602692,0.0,1.0
1993-06-17,28.5,28.5,28.5,28.5,8300,0.987755033056503,0.987755033056503,0.987755033056503,0.987755033056503,239482.454741862,0.0,1.0
1993-06-18,27.5,27.5,27.5,27.5,500,0.953096961721187,0.953096961721187,0.953096961721187,0.953096961721187,14426.6539001121,0.0,1.0
1993-06-21,27.5,28.0,27.5,27.5,2600,0.953096961721187,0.970425997388845,0.953096961721187,0.953096961721187,75018.6002805832,0.0,1.0
1993-06-22,27.0,27.0,27.0,27.0,3800,0.935767926053529,0.935767926053529,0.935767926053529,0.935767926053529,109642.569640852,0.0,1.0
1993-06-23,27.0,27.0,27.0,27.0,4900,0.935767926053529,0.935767926053529,0.935767926053529,0.935767926053529,141381.208221099,0.0,1.0
1993-06-24,27.0,27.0,27.0,27.0,2400,0.935767926053529,0.935767926053529,0.935767926053529,0.935767926053529,69247.9387205383,0.0,1.0
1993-06-25,27.75,28.0,27.62,28.0,5300,0.961761479555016,0.970425997388845,0.957255930281425,0.970425997388845,152922.531341189,0.0,1.0
1993-06-28,27.0,28.0,27.0,27.62,22000,0.935767926053529,0.970425997388845,0.935767926053529,0.957255930281425,634772.771604934,0.0,1.0
1993-06-29,27.62,27.62,27.5,27.5,5100,0.957255930281425,0.957255930281425,0.953096961721187,0.953096961721187,147151.869781144,0.0,1.0
1993-06-30,27.62,27.62,27.62,27.62,5000,0.957255930281425,0.957255930281425,0.957255930281425,0.957255930281425,144266.539001121,0.0,1.0
1993-07-01,27.0,27.0,27.0,27.0,2700,0.935767926053529,0.935767926053529,0.935767926053529,0.935767926053529,77903.9310606056,0.0,1.0
1993-07-02,27.0,27.0,27.0,27.0,0,0.938887152473708,0.938887152473708,0.938887152473708,0.938887152473708,0,0.09,1.0
1993-07-06,27.0,27.0,27.0,27.0,0,0.938887152473708,0.938887152473708,0.938887152473708,0.938887152473708,0,0.0,1.0
1993-07-07,27.5,27.5,27.0,27.0,41900,0.956273951593591,0.956273951593591,0.938887152473708,0.938887152473708,1204937.13969707,0.0,1.0
1993-07-08,27.75,28.0,27.0,27.38,9600,0.964967351153533,0.973660750713475,0.938887152473708,0.952101119804819,276071.51649384,0.0,1.0
1993-07-09,27.75,28.0,27.5,28.0,1100,0.964967351153533,0.973660750713475,0.956273951593591,0.973660750713475,31633.1945982525,0.0,1.0
1993-07-12,28.0,28.0,27.0,28.0,2400,0.973660750713475,0.973660750713475,0.938887152473708,0.973660750713475,69017.8791234601,0.0,1.0
1993-07-13,27.0,27.0,27.0,27.0,600,0.938887152473708,0.938887152473708,0.938887152473708,0.938887152473708,17254.469780865,0.0,1.0
1993-07-14,28.0,28.0,28.0,28.0,1800,0.973660750713475,0.973660750713475,0.973660750713475,0.973660750713475,51763.409342595,0.0,1.0
1993-07-15,28.0,28.0,27.5,28.0,8300,0.973660750713475,0.973660750713475,0.956273951593591,0.973660750713475,238686.831968633,0.0,1.0
1993-07-16,29.0,29.0,27.0,27.0,1200,1.00843434895324,1.00843434895324,0.938887152473708,0.938887152473708,34508.9395617301,0.0,1.0
1993-07-19,43.75,45.0,43.0,45.0,20400,1.5213449229898,1.56481192078951,1.49526472430998,1.56481192078951,586651.972549412,0.0,1.0
1993-07-20,45.0,45.0,43.0,43.0,17700,1.56481192078951,1.56481192078951,1.49526472430998,1.49526472430998,509006.858535519,0.0,1.0
1993-07-21,43.0,43.0,43.0,43.0,7600,1.49526472430998,1.49526472430998,1.49526472430998,1.49526472430998,218556.61722429,0.0,1.0
1993-07-22,43.0,44.0,43.0,43.0,15700,1.49526472430998,1.53003832254975,1.49526472430998,1.49526472430998,451491.959265968,0.0,1.0
1993-07-23,43.0,43.0,43.0,43.0,0,1.49526472430998,1.49526472430998,1.49526472430998,1.49526472430998,0,0.0,1.0
1993-07-26,43.0,43.0,43.0,43.0,1000,1.49526472430998,1.49526472430998,1.49526472430998,1.49526472430998,28757.449634775,0.0,1.0
1993-07-27,43.0,43.25,43.0,43.25,8800,1.49526472430998,1.50395812386992,1.49526472430998,1.50395812386992,253065.55678602,0.0,1.0
1993-07-28,43.12,43.12,43.0,43.0,4000,1.49943755609875,1.49943755609875,1.49526472430998,1.49526472430998,115029.7985391,0.0,1.0
1993-07-29,43.5,43.5,43.25,43.25,1700,1.51265152342986,1.51265152342986,1.50395812386992,1.50395812386992,48887.6643791176,0.0,1.0
1993-07-30,44.0,45.0,44.0,45.0,3300,1.53003832254975,1.56481192078951,1.53003832254975,1.56481192078951,94899.5837947574,0.0,1.0
1993-08-02,43.0,45.0,43.0,45.0,700,1.49526472430998,1.56481192078951,1.49526472430998,1.56481192078951,20130.2147443425,0.0,1.0
1993-08-03,43.0,43.0,43.0,43.0,100,1.49526472430998,1.49526472430998,1.49526472430998,1.49526472430998,2875.7449634775,0.0,1.0
1993-08-04,43.0,43.0,43.0,43.0,0,1.49526472430998,1.49526472430998,1.49526472430998,1.49526472430998,0,0.0,1.0
1993-08-05,43.75,43.75,43.75,43.75,200,1.5213449229898,1.5213449229898,1.5213449229898,1.5213449229898,5751.48992695502,0.0,1.0
1993-08-06,43.0,43.0,43.0,43.0,2000,1.49526472430998,1.49526472430998,1.49526472430998,1.49526472430998,57514.89926955,0.0,1.0
1993-08-09,43.0,43.75,43.0,43.75,400,1.49526472430998,1.5213449229898,1.49526472430998,1.5213449229898,11502.97985391,0.0,1.0
1993-08-10,44.0,44.0,43.75,43.75,6000,1.53003832254975,1.53003832254975,1.5213449229898,1.5213449229898,172544.69780865,0.0,1.0
1993-08-11,44.0,44.0,44.0,44.0,0,1.53003832254975,1.53003832254975,1.53003832254975,1.53003832254975,0,0.0,1.0
1993-08-12,43.5,43.5,43.0,43.0,200,1.51265152342986,1.51265152342986,1.49526472430998,1.49526472430998,5751.48992695502,0.0,1.0
1993-08-13,44.0,44.0,44.0,44.0,600,1.53003832254975,1.53003832254975,1.53003832254975,1.53003832254975,17254.469780865,0.0,1.0
1993-08-16,43.0,43.0,43.0,43.0,200,1.49526472430998,1.49526472430998,1.49526472430998,1.49526472430998,5751.489926955,0.0,1.0
1993-08-17,43.0,43.0,43.0,43.0,1000,1.49526472430998,1.49526472430998,1.49526472430998,1.49526472430998,28757.449634775,0.0,1.0
1993-08-18,44.0,44.0,43.5,43.5,4300,1.53003832254975,1.53003832254975,1.51265152342986,1.51265152342986,123657.033429532,0.0,1.0
1993-08-19,42.62,43.37,42.62,43.0,7400,1.48205075697887,1.50813095565869,1.48205075697887,1.49526472430998,212805.127297335,0.0,1.0
1993-08-20,42.5,42.75,42.5,42.5,8700,1.4778779251901,1.48657132475004,1.4778779251901,1.4778779251901,250189.811822542,0.0,1.0
1993-08-23,42.5,42.5,42.5,42.5,4000,1.4778779251901,1.4778779251901,1.4778779251901,1.4778779251901,115029.7985391,0.0,1.0
1993-08-24,42.5,42.5,42.5,42.5,4000,1.4778779251901,1.4778779251901,1.4778779251901,1.4778779251901,115029.7985391,0.0,1.0
1993-08-25,43.75,43.75,42.5,42.5,4500,1.5213449229898,1.5213449229898,1.4778779251901,1.4778779251901,129408.523356488,0.0,1.0
1993-08-26,42.88,43.0,42.5,43.0,8500,1.49109189252121,1.49526472430998,1.4778779251901,1.49526472430998,244438.321895587,0.0,1.0
1993-08-27,42.88,42.88,42.88,42.88,0,1.49109189252121,1.49109189252121,1.49109189252121,1.49109189252121,0,0.0,1.0
1993-08-30,42.88,42.88,42.88,42.88,0,1.49109189252121,1.49109189252121,1.49109189252121,1.49109189252121,0,0.0,1.0
1993-08-31,43.5,43.5,42.5,43.0,8100,1.51265152342986,1.51265152342986,1.4778779251901,1.49526472430998,232935.342041678,0.0,1.0
1993-09-01,43.63,44.0,42.5,43.0,29700,1.51717209120103,1.53003832254975,1.4778779251901,1.49526472430998,854096.25415282,0.0,1.0
1993-09-02,42.5,43.63,42.5,42.5,19000,1.4778779251901,1.51717209120103,1.4778779251901,1.4778779251901,546391.543060724,0.0,1.0
1993-09-03,42.5,42.5,42.5,42.5,200,1.4778779251901,1.4778779251901,1.4778779251901,1.4778779251901,5751.48992695499,0.0,1.0
1993-09-07,43.5,43.5,43.5,43.5,700,1.51265152342986,1.51265152342986,1.51265152342986,1.51265152342986,20130.2147443426,0.0,1.0
1993-09-08,43.5,43.5,43.5,43.5,0,1.51265152342986,1.51265152342986,1.51265152342986,1.51265152342986,0,0.0,1.0
1993-09-09,42.5,42.5,42.5,42.5,100,1.4778779251901,1.4778779251901,1.4778779251901,1.4778779251901,2875.74496347749,0.0,1.0
1993-09-10,42.5,42.5,42.5,42.5,0,1.4778779251901,1.4778779251901,1.4778779251901,1.4778779251901,0,0.0,1.0
1993-09-13,42.75,42.75,42.75,42.75,100,1.48657132475004,1.48657132475004,1.48657132475004,1.48657132475004,2875.7449634775,0.0,1.0
1993-09-14,42.75,42.75,42.75,42.75,200,1.48657132475004,1.48657132475004,1.48657132475004,1.48657132475004,5751.489926955,0.0,1.0
1993-09-15,42.75,42.75,42.75,42.75,100,1.48657132475004,1.48657132475004,1.48657132475004,1.48657132475004,2875.7449634775,0.0,1.0
1993-09-16,44.5,44.5,43.25,43.25,4100,1.54742512166963,1.54742512166963,1.50395812386992,1.50395812386992,117905.543502578,0.0,1.0
1993-09-17,44.5,44.5,44.5,44.5,0,1.54742512166963,1.54742512166963,1.54742512166963,1.54742512166963,0,0.0,1.0
1993-09-20,44.5,44.5,44.5,44.5,100,1.54742512166963,1.54742512166963,1.54742512166963,1.54742512166963,2875.7449634775,0.0,1.0
1993-09-21,44.75,44.75,44.0,44.0,4700,1.55611852122957,1.55611852122957,1.53003832254975,1.53003832254975,135160.013283443,0.0,1.0
1993-09-22,44.0,44.0,44.0,44.0,500,1.53003832254975,1.53003832254975,1.53003832254975,1.53003832254975,14378.7248173875,0.0,1.0
1993-09-23,44.0,44.0,44.0,44.0,0,1.53003832254975,1.53003832254975,1.53003832254975,1.53003832254975,0,0.0,1.0
1993-09-24,44.0,44.0,44.0,44.0,100,1.53003832254975,1.53003832254975,1.53003832254975,1.53003832254975,2875.7449634775,0.0,1.0
1993-09-27,44.0,44.0,44.0,44.0,0,1.53003832254975,1.53003832254975,1.53003832254975,1.53003832254975,0,0.0,1.0
1993-09-28,44.0,44.0,44.0,44.0,0,1.53003832254975,1.53003832254975,1.53003832254975,1.53003832254975,0,0.0,1.0
1993-09-29,44.0,44.0,44.0,44.0,0,1.53003832254975,1.53003832254975,1.53003832254975,1.53003832254975,0,0.0,1.0
1993-09-30,44.0,44.0,44.0,44.0,4900,1.53003832254975,1.53003832254975,1.53003832254975,1.53003832254975,140911.503210397,0.0,1.0
1993-10-01,44.0,44.0,44.0,44.0,0,1.53003832254975,1.53003832254975,1.53003832254975,1.53003832254975,0,0.0,1.0
1993-10-04,43.75,43.75,43.75,43.75,1000,1.52447454683138,1.52447454683138,1.52447454683138,1.52447454683138,28698.4128996672,0.09,1.0
1993-10-05,42.5,44.5,42.5,43.5,4000,1.48091813120763,1.55060839620564,1.48091813120763,1.51576326370663,114793.651598669,0.0,1.0
1993-10-06,43.5,43.5,41.75,41.75,4100,1.51576326370663,1.51576326370663,1.45478428183338,1.45478428183338,117663.492888635,0.0,1.0
1993-10-07,43.12,43.12,41.75,41.75,5600,1.50252211335701,1.50252211335701,1.45478428183338,1.45478428183338,160711.112238136,0.0,1.0
1993-10-08,42.0,42.0,42.0,42.0,6400,1.46349556495813,1.46349556495813,1.46349556495813,1.46349556495813,183669.84255787,0.0,1.0
1993-10-11,43.25,43.25,42.5,42.5,33500,1.50705198058188,1.50705198058188,1.48091813120763,1.48091813120763,961396.83213885,0.0,1.0
1993-10-12,46.75,46.75,42.25,42.25,3800,1.62900994432839,1.62900994432839,1.47220684808288,1.47220684808288,109053.969018735,0.0,1.0
1993-10-13,46.0,46.75,44.75,44.75,2400,1.60287609495414,1.62900994432839,1.55931967933039,1.55931967933039,68876.1909592012,0.0,1.0
1993-10-14,46.0,46.0,46.0,46.0,0,1.60287609495414,1.60287609495414,1.60287609495414,1.60287609495414,0,0.0,1.0
1993-10-15,48.0,48.0,48.0,48.0,1400,1.67256635995215,1.67256635995215,1.67256635995215,1.67256635995215,40177.7780595339,0.0,1.0
1993-10-18,47.25,47.25,46.0,46.0,600,1.64643251057789,1.64643251057789,1.60287609495414,1.60287609495414,17219.0477398003,0.0,1.0
1993-10-19,46.0,47.0,46.0,46.0,7800,1.60287609495414,1.63772122745314,1.60287609495414,1.60287609495414,223847.620617404,0.0,1.0
1993-10-20,45.5,46.0,45.5,46.0,4500,1.58545352870464,1.60287609495414,1.58545352870464,1.60287609495414,129142.858048502,0.0,1.0
1993-10-21,43.5,45.25,43.5,45.25,10300,1.51576326370663,1.57674224557989,1.51576326370663,1.57674224557989,295593.652866572,0.0,1.0
1993-10-22,43.5,43.5,43.5,43.5,200,1.51576326370663,1.51576326370663,1.51576326370663,1.51576326370663,5739.68257993344,0.0,1.0
1993-10-25,43.5,43.5,43.5,43.5,0,1.51576326370663,1.51576326370663,1.51576326370663,1.51576326370663,0,0.0,1.0
1993-10-26,43.5,43.5,43.5,43.5,500,1.51576326370663,1.51576326370663,1.51576326370663,1.51576326370663,14349.2064498336,0.0,1.0
1993-10-27,44.0,44.0,44.0,44.0,100,1.53318582995613,1.53318582995613,1.53318582995613,1.53318582995613,2869.84128996672,0.0,1.0
1993-10-28,44.0,44.0,44.0,44.0,300,1.53318582995613,1.53318582995613,1.53318582995613,1.53318582995613,8609.52386990017,0.0,1.0
1993-10-29,44.0,44.0,44.0,44.0,0,1.53318582995613,1.53318582995613,1.53318582995613,1.53318582995613,0,0.0,1.0
1993-11-01,44.0,44.0,44.0,44.0,0,1.53318582995613,1.53318582995613,1.53318582995613,1.53318582995613,0,0.0,1.0
1993-11-02,44.0,44.0,44.0,44.0,0,1.53318582995613,1.53318582995613,1.53318582995613,1.53318582995613,0,0.0,1.0
1993-11-03,44.0,44.0,44.0,44.0,0,1.53318582995613,1.53318582995613,1.53318582995613,1.53318582995613,0,0.0,1.0
1993-11-04,42.25,42.25,42.25,42.25,5000,1.47220684808288,1.47220684808288,1.47220684808288,1.47220684808288,143492.064498336,0.0,1.0
1993-11-05,44.0,44.0,44.0,44.0,100,1.53318582995613,1.53318582995613,1.53318582995613,1.53318582995613,2869.84128996672,0.0,1.0
1993-11-08,42.0,42.0,42.0,42.0,700,1.46349556495813,1.46349556495813,1.46349556495813,1.46349556495813,20088.889029767,0.0,1.0
1993-11-09,42.0,42.0,42.0,42.0,1500,1.46349556495813,1.46349556495813,1.46349556495813,1.46349556495813,43047.6193495007,0.0,1.0
1993-11-10,43.0,43.25,42.0,43.25,2900,1.49834069745713,1.50705198058188,1.46349556495813,1.50705198058188,83225.3974090348,0.0,1.0
1993-11-11,43.0,43.0,43.0,43.0,0,1.49834069745713,1.49834069745713,1.49834069745713,1.49834069745713,0,0.0,1.0
1993-11-12,44.0,44.0,44.0,44.0,100,1.53318582995613,1.53318582995613,1.53318582995613,1.53318582995613,2869.84128996672,0.0,1.0
1993-11-15,44.0,44.0,44.0,44.0,0,1.53318582995613,1.53318582995613,1.53318582995613,1.53318582995613,0,0.0,1.0
1993-11-16,44.0,44.0,44.0,44.0,0,1.53318582995613,1.53318582995613,1.53318582995613,1.53318582995613,0,0.0,1.0
1993-11-17,44.0,44.0,44.0,44.0,0,1.53318582995613,1.53318582995613,1.53318582995613,1.53318582995613,0,0.0,1.0
1993-11-18,44.0,44.0,44.0,44.0,0,1.53318582995613,1.53318582995613,1.53318582995613,1.53318582995613,0,0.0,1.0
1993-11-19,41.0,42.0,41.0,42.0,4300,1.42865043245913,1.46349556495813,1.42865043245913,1.46349556495813,123403.175468568,0.0,1.0
1993-11-22,41.0,42.75,41.0,41.0,3900,1.42865043245913,1.48962941433238,1.42865043245913,1.42865043245913,111923.810308701,0.0,1.0
1993-11-23,41.0,41.0,41.0,41.0,1000,1.42865043245913,1.42865043245913,1.42865043245913,1.42865043245913,28698.412899667,0.0,1.0
1993-11-24,41.0,41.0,41.0,41.0,2400,1.42865043245913,1.42865043245913,1.42865043245913,1.42865043245913,68876.1909592009,0.0,1.0
1993-11-26,41.0,41.0,41.0,41.0,300,1.42865043245913,1.42865043245913,1.42865043245913,1.42865043245913,8609.52386990011,0.0,1.0
1993-11-29,41.0,41.87,41.0,41.0,900,1.42865043245913,1.45896569773326,1.42865043245913,1.42865043245913,25828.5716097003,0.0,1.0
1993-11-30,42.75,42.75,42.5,42.5,30000,1.48962941433238,1.48962941433238,1.48091813120763,1.48091813120763,860952.386990015,0.0,1.0
1993-12-01,42.25,43.12,41.5,41.5,1900,1.47220684808288,1.50252211335701,1.44607299870863,1.44607299870863,54526.9845093675,0.0,1.0
1993-12-02,44.0,44.0,44.0,44.0,2000,1.53318582995613,1.53318582995613,1.53318582995613,1.53318582995613,57396.8257993344,0.0,1.0
1993-12-03,42.5,42.5,42.5,42.5,1000,1.48091813120763,1.48091813120763,1.48091813120763,1.48091813120763,28698.4128996671,0.0,1.0
1993-12-06,43.5,44.25,43.37,43.37,3000,1.51576326370663,1.54189711308088,1.51123339648176,1.51123339648176,86095.2386990016,0.0,1.0
1993-12-07,43.5,43.5,43.5,43.5,100,1.51576326370663,1.51576326370663,1.51576326370663,1.51576326370663,2869.84128996672,0.0,1.0
1993-12-08,43.5,44.0,43.5,43.5,5000,1.51576326370663,1.53318582995613,1.51576326370663,1.51576326370663,143492.064498336,0.0,1.0
1993-12-09,43.5,43.5,43.5,43.5,0,1.51576326370663,1.51576326370663,1.51576326370663,1.51576326370663,0,0.0,1.0
1993-12-10,43.5,43.5,43.5,43.5,0,1.51576326370663,1.51576326370663,1.51576326370663,1.51576326370663,0,0.0,1.0
1993-12-13,43.0,43.5,43.0,43.5,10200,1.49834069745713,1.51576326370663,1.49834069745713,1.51576326370663,292723.811576605,0.0,1.0
1993-12-14,45.0,45.0,45.0,45.0,100,1.56803096245514,1.56803096245514,1.56803096245514,1.56803096245514,2869.84128996671,0.0,1.0
1993-12-15,45.0,45.0,45.0,45.0,0,1.56803096245514,1.56803096245514,1.56803096245514,1.56803096245514,0,0.0,1.0
1993-12-16,44.0,44.0,43.0,43.0,4000,1.53318582995613,1.53318582995613,1.49834069745713,1.49834069745713,114793.651598669,0.0,1.0
1993-12-17,45.0,45.0,44.0,44.0,8000,1.56803096245514,1.56803096245514,1.53318582995613,1.53318582995613,229587.303197337,0.0,1.0
1993-12-20,45.0,45.0,45.0,45.0,0,1.56803096245514,1.56803096245514,1.56803096245514,1.56803096245514,0,0.0,1.0
1993-12-21,44.5,44.5,44.25,44.25,400,1.55060839620564,1.55060839620564,1.54189711308088,1.54189711308088,11479.3651598668,0.0,1.0
1993-12-22,44.5,44.5,44.5,44.5,200,1.55060839620564,1.55060839620564,1.55060839620564,1.55060839620564,5739.68257993341,0.0,1.0
1993-12-23,44.5,44.5,44.5,44.5,0,1.55060839620564,1.55060839620564,1.55060839620564,1.55060839620564,0,0.0,1.0
1993-12-27,44.5,44.5,44.5,44.5,0,1.55060839620564,1.55060839620564,1.55060839620564,1.55060839620564,0,0.0,1.0
1993-12-28,44.5,44.5,44.5,44.5,100,1.55060839620564,1.55060839620564,1.55060839620564,1.55060839620564,2869.84128996671,0.0,1.0
1993-12-29,44.5,45.0,44.5,44.5,300,1.55060839620564,1.56803096245514,1.55060839620564,1.55060839620564,8609.52386990012,0.0,1.0
1993-12-30,44.5,44.5,44.5,44.5,0,1.55060839620564,1.55060839620564,1.55060839620564,1.55060839620564,0,0.0,1.0
1993-12-31,44.5,44.5,44.5,44.5,0,1.55060839620564,1.55060839620564,1.55060839620564,1.55060839620564,0,0.0,1.0
1994-01-03,44.5,44.5,44.5,44.5,500,1.55060839620564,1.55060839620564,1.55060839620564,1.55060839620564,14349.2064498335,0.0,1.0
1994-01-04,46.25,46.25,44.5,44.5,800,1.61158737807889,1.61158737807889,1.55060839620564,1.55060839620564,22958.7303197337,0.0,1.0
1994-01-05,44.62,44.62,44.5,44.5,1400,1.55478981210552,1.55478981210552,1.55060839620564,1.55060839620564,40177.7780595339,0.0,1.0
1994-01-06,44.5,44.5,44.5,44.5,400,1.55060839620564,1.55060839620564,1.55060839620564,1.55060839620564,11479.3651598668,0.0,1.0
1994-01-07,44.5,44.5,44.5,44.5,0,1.55060839620564,1.55060839620564,1.55060839620564,1.55060839620564,0,0.0,1.0
1994-01-10,44.5,44.5,44.5,44.5,500,1.55060839620564,1.55060839620564,1.55060839620564,1.55060839620564,14349.2064498335,0.0,1.0
1994-01-11,44.5,44.5,44.5,44.5,0,1.55060839620564,1.55060839620564,1.55060839620564,1.55060839620564,0,0.0,1.0
1994-01-12,44.5,44.5,44.5,44.5,0,1.55060839620564,1.55060839620564,1.55060839620564,1.55060839620564,0,0.0,1.0
1994-01-13,44.5,44.5,44.5,44.5,6700,1.55060839620564,1.55060839620564,1.55060839620564,1.55060839620564,192279.366427769,0.0,1.0
1994-01-14,44.5,44.5,44.5,44.5,1600,1.55060839620564,1.55060839620564,1.55060839620564,1.55060839620564,45917.4606394673,0.0,1.0
1994-01-17,44.5,44.5,44.5,44.5,100,1.55060839620564,1.55060839620564,1.55060839620564,1.55060839620564,2869.84128996671,0.0,1.0
1994-01-18,44.5,44.5,44.5,44.5,0,1.55060839620564,1.55060839620564,1.55060839620564,1.55060839620564,0,0.0,1.0
1994-01-19,44.5,44.5,44.5,44.5,0,1.55060839620564,1.55060839620564,1.55060839620564,1.55060839620564,0,0.0,1.0
1994-01-20,44.5,44.5,44.5,44.5,0,1.55060839620564,1.55060839620564,1.55060839620564,1.55060839620564,0,0.0,1.0
1994-01-21,44.5,44.5,44.5,44.5,0,1.55060839620564,1.55060839620564,1.55060839620564,1.55060839620564,0,0.0,1.0
1994-01-24,44.5,44.62,44.5,44.62,8000,1.55060839620564,1.55478981210552,1.55060839620564,1.55478981210552,229587.303197337,0.0,1.0
1994-01-25,44.5,44.5,44.5,44.5,0,1.55060839620564,1.55060839620564,1.55060839620564,1.55060839620564,0,0.0,1.0
1994-01-26,44.75,46.25,44.75,46.25,3900,1.55931967933039,1.61158737807889,1.55931967933039,1.61158737807889,111923.810308702,0.0,1.0
1994-01-27,44.5,44.5,44.5,44.5,100,1.55060839620564,1.55060839620564,1.55060839620564,1.55060839620564,2869.84128996671,0.0,1.0
1994-01-28,44.5,44.5,44.5,44.5,0,1.56545242265021,1.56545242265021,1.56545242265021,1.56545242265021,0,0.426,1.0
1994-01-31,44.5,46.25,44.5,46.25,500,1.56545242265021,1.62701515837241,1.56545242265021,1.62701515837241,14213.1435475581,0.0,1.0
1994-02-01,44.5,44.5,44.5,44.5,600,1.56545242265021,1.56545242265021,1.56545242265021,1.56545242265021,17055.7722570697,0.0,1.0
1994-02-02,44.5,44.5,44.5,44.5,0,1.56545242265021,1.56545242265021,1.56545242265021,1.56545242265021,0,0.0,1.0
1994-02-03,44.5,44.5,44.5,44.5,0,1.56545242265021,1.56545242265021,1.56545242265021,1.56545242265021,0,0.0,1.0
1994-02-04,44.5,44.5,44.5,44.5,100,1.56545242265021,1.56545242265021,1.56545242265021,1.56545242265021,2842.62870951162,0.0,1.0
1994-02-07,43.75,44.25,43.75,44.25,1700,1.53906839305498,1.55665774611847,1.53906839305498,1.55665774611847,48324.6880616975,0.0,1.0
1994-02-08,43.75,43.75,43.75,43.75,1500,1.53906839305498,1.53906839305498,1.53906839305498,1.53906839305498,42639.4306426743,0.0,1.0
1994-02-09,44.25,44.25,44.25,44.25,1000,1.55665774611847,1.55665774611847,1.55665774611847,1.55665774611847,28426.2870951161,0.0,1.0
1994-02-10,43.75,43.75,43.75,43.75,1000,1.53906839305498,1.53906839305498,1.53906839305498,1.53906839305498,28426.2870951162,0.0,1.0
1994-02-11,43.75,43.75,43.75,43.75,0,1.53906839305498,1.53906839305498,1.53906839305498,1.53906839305498,0,0.0,1.0
1994-02-14,43.75,43.75,43.75,43.75,0,1.53906839305498,1.53906839305498,1.53906839305498,1.53906839305498,0,0.0,1.0
1994-02-15,43.0,43.0,43.0,43.0,500,1.51268436345975,1.51268436345975,1.51268436345975,1.51268436345975,14213.1435475581,0.0,1.0
1994-02-16,44.75,44.75,42.75,42.75,300,1.57424709918195,1.57424709918195,1.50388968692801,1.50388968692801,8527.88612853486,0.0,1.0
1994-02-17,42.5,43.75,42.5,42.75,1400,1.49509501039627,1.53906839305498,1.49509501039627,1.50388968692801,39796.8019331626,0.0,1.0
1994-02-18,39.5,41.75,39.5,41.75,2900,1.38955889201536,1.46871098080104,1.38955889201536,1.46871098080104,82436.2325758366,0.0,1.0
1994-02-22,39.5,39.5,39.5,39.5,0,1.38955889201536,1.38955889201536,1.38955889201536,1.38955889201536,0,0.0,1.0
1994-02-23,39.5,39.5,39.5,39.5,0,1.38955889201536,1.38955889201536,1.38955889201536,1.38955889201536,0,0.0,1.0
1994-02-24,39.5,39.5,39.5,39.5,0,1.38955889201536,1.38955889201536,1.38955889201536,1.38955889201536,0,0.0,1.0
1994-02-25,41.0,41.0,41.0,41.0,2000,1.44232695120581,1.44232695120581,1.44232695120581,1.44232695120581,56852.5741902324,0.0,1.0
1994-02-28,42.0,42.0,41.0,41.0,4800,1.47750565733278,1.47750565733278,1.44232695120581,1.44232695120581,136446.178056558,0.0,1.0
1994-03-01,45.0,45.0,43.5,43.75,4800,1.5830417757137,1.5830417757137,1.53027371652324,1.53906839305498,136446.178056557,0.0,1.0
1994-03-02,43.5,43.5,43.5,43.5,800,1.53027371652324,1.53027371652324,1.53027371652324,1.53027371652324,22741.0296760929,0.0,1.0
1994-03-03,43.5,43.5,43.5,43.5,0,1.53027371652324,1.53027371652324,1.53027371652324,1.53027371652324,0,0.0,1.0
1994-03-04,42.5,43.0,42.5,43.0,2000,1.49509501039627,1.51268436345975,1.49509501039627,1.51268436345975,56852.5741902323,0.0,1.0
1994-03-07,43.0,43.0,43.0,43.0,2000,1.51268436345975,1.51268436345975,1.51268436345975,1.51268436345975,56852.5741902325,0.0,1.0
1994-03-08,42.75,42.75,42.75,42.75,3500,1.50388968692801,1.50388968692801,1.50388968692801,1.50388968692801,99492.0048329066,0.0,1.0
1994-03-09,42.75,42.75,42.75,42.75,1800,1.50388968692801,1.50388968692801,1.50388968692801,1.50388968692801,51167.3167712091,0.0,1.0
1994-03-10,42.0,42.0,42.0,42.0,1100,1.47750565733278,1.47750565733278,1.47750565733278,1.47750565733278,31268.9158046278,0.0,1.0
1994-03-11,42.13,42.25,42.0,42.25,3600,1.48207888912929,1.48630033386453,1.47750565733278,1.48630033386453,102334.633542418,0.0,1.0
1994-03-14,42.0,42.0,42.0,42.0,500,1.47750565733278,1.47750565733278,1.47750565733278,1.47750565733278,14213.1435475581,0.0,1.0
1994-03-15,42.0,42.0,42.0,42.0,0,1.47750565733278,1.47750565733278,1.47750565733278,1.47750565733278,0,0.0,1.0
1994-03-16,42.0,42.0,42.0,42.0,0,1.47750565733278,1.47750565733278,1.47750565733278,1.47750565733278,0,0.0,1.0
1994-03-17,41.5,43.5,41.5,43.0,12100,1.4599163042693,1.53027371652324,1.4599163042693,1.51268436345975,343958.073850905,0.0,1.0
1994-03-18,41.5,41.5,41.5,41.5,0,1.4599163042693,1.4599163042693,1.4599163042693,1.4599163042693,0,0.0,1.0
1994-03-21,41.5,41.5,41.5,41.5,0,1.4599163042693,1.4599163042693,1.4599163042693,1.4599163042693,0,0.0,1.0
1994-03-22,43.5,43.5,41.5,41.5,1500,1.53027371652324,1.53027371652324,1.4599163042693,1.4599163042693,42639.4306426742,0.0,1.0
1994-03-23,41.5,41.5,41.5,41.5,100,1.4599163042693,1.4599163042693,1.4599163042693,1.4599163042693,2842.62870951161,0.0,1.0
1994-03-24,41.5,41.5,41.5,41.5,0,1.4599163042693,1.4599163042693,1.4599163042693,1.4599163042693,0,0.0,1.0
1994-03-25,41.5,41.5,41.5,41.5,0,1.4599163042693,1.4599163042693,1.4599163042693,1.4599163042693,0,0.0,1.0
1994-03-28,41.5,41.5,41.5,41.5,0,1.4599163042693,1.4599163042693,1.4599163042693,1.4599163042693,0,0.0,1.0
1994-03-29,43.0,43.0,43.0,43.0,1000,1.51268436345975,1.51268436345975,1.51268436345975,1.51268436345975,28426.2870951162,0.0,1.0
1994-03-30,41.5,41.5,41.5,41.5,100,1.4599163042693,1.4599163042693,1.4599163042693,1.4599163042693,2842.62870951161,0.0,1.0
1994-03-31,41.5,41.5,41.5,41.5,3700,1.4599163042693,1.4599163042693,1.4599163042693,1.4599163042693,105177.26225193,0.0,1.0
1994-04-04,42.0,42.0,42.0,42.0,3500,1.47750565733278,1.47750565733278,1.47750565733278,1.47750565733278,99492.0048329067,0.0,1.0
1994-04-05,42.5,42.75,42.5,42.5,3300,1.49509501039627,1.50388968692801,1.49509501039627,1.49509501039627,93806.7474138832,0.0,1.0
1994-04-06,42.5,42.5,42.5,42.5,0,1.49509501039627,1.49509501039627,1.49509501039627,1.49509501039627,0,0.0,1.0
1994-04-07,41.5,42.5,41.5,42.5,3000,1.4599163042693,1.49509501039627,1.4599163042693,1.49509501039627,85278.8612853483,0.0,1.0
1994-04-08,42.0,42.0,42.0,42.0,2000,1.47750565733278,1.47750565733278,1.47750565733278,1.47750565733278,56852.5741902324,0.0,1.0
1994-04-11,43.0,43.0,43.0,43.0,500,1.52767049226984,1.52767049226984,1.52767049226984,1.52767049226984,14073.7155746557,0.426,1.0
1994-04-12,43.0,43.0,43.0,43.0,0,1.52767049226984,1.52767049226984,1.52767049226984,1.52767049226984,0,0.0,1.0
1994-04-13,43.0,43.0,43.0,43.0,0,1.52767049226984,1.52767049226984,1.52767049226984,1.52767049226984,0,0.0,1.0
1994-04-14,41.0,41.0,41.0,41.0,300,1.45661605076892,1.45661605076892,1.45661605076892,1.45661605076892,8444.22934479341,0.0,1.0
1994-04-15,41.0,41.0,41.0,41.0,100,1.45661605076892,1.45661605076892,1.45661605076892,1.45661605076892,2814.74311493114,0.0,1.0
1994-04-18,41.38,41.38,41.38,41.38,100,1.4701163946541,1.4701163946541,1.4701163946541,1.4701163946541,2814.74311493113,0.0,1.0
1994-04-19,41.38,41.38,41.38,41.38,0,1.4701163946541,1.4701163946541,1.4701163946541,1.4701163946541,0,0.0,1.0
1994-04-20,41.38,41.38,41.38,41.38,0,1.4701163946541,1.4701163946541,1.4701163946541,1.4701163946541,0,0.0,1.0
1994-04-21,41.38,41.38,41.38,41.38,0,1.4701163946541,1.4701163946541,1.4701163946541,1.4701163946541,0,0.0,1.0
1994-04-22,41.38,41.38,41.38,41.38,0,1.4701163946541,1.4701163946541,1.4701163946541,1.4701163946541,0,0.0,1.0
1994-04-25,42.44,43.0,41.0,42.25,8300,1.50777524864959,1.52767049226984,1.45661605076892,1.501025076707,233623.678539283,0.0,1.0
1994-04-26,42.44,42.44,42.44,42.44,0,1.50777524864959,1.50777524864959,1.50777524864959,1.50777524864959,0,0.0,1.0
1994-04-28,42.44,42.44,42.44,42.44,0,1.50777524864959,1.50777524864959,1.50777524864959,1.50777524864959,0,0.0,1.0
1994-04-29,42.44,42.44,42.44,42.44,0,1.50777524864959,1.50777524864959,1.50777524864959,1.50777524864959,0,0.0,1.0
1994-05-02,41.75,43.75,41.75,43.75,400,1.48326146633177,1.55431590783269,1.48326146633177,1.55431590783269,11258.9724597245,0.0,1.0
1994-05-03,42.0,42.0,42.0,42.0,200,1.49214327151938,1.49214327151938,1.49214327151938,1.49214327151938,5629.48622986228,0.0,1.0
1994-05-04,43.5,44.5,43.5,44.5,2800,1.54543410264508,1.58096132339554,1.54543410264508,1.58096132339554,78812.8072180715,0.0,1.0
1994-05-05,44.0,45.0,44.0,45.0,1000,1.56319771302031,1.59872493377077,1.56319771302031,1.59872493377077,28147.4311493113,0.0,1.0
1994-05-06,44.0,44.0,44.0,44.0,0,1.56319771302031,1.56319771302031,1.56319771302031,1.56319771302031,0,0.0,1.0
1994-05-09,45.0,45.0,44.25,44.25,8300,1.59872493377077,1.59872493377077,1.57207951820792,1.57207951820792,233623.678539284,0.0,1.0
1994-05-10,45.5,45.5,44.5,45.5,4000,1.616488544146,1.616488544146,1.58096132339554,1.616488544146,112589.724597245,0.0,1.0
1994-05-11,44.5,44.5,44.5,44.5,200,1.58096132339554,1.58096132339554,1.58096132339554,1.58096132339554,5629.48622986226,0.0,1.0
1994-05-12,45.25,45.25,45.25,45.25,700,1.60760673895838,1.60760673895838,1.60760673895838,1.60760673895838,19703.201804518,0.0,1.0
1994-05-13,45.25,45.25,45.0,45.25,6000,1.60760673895838,1.60760673895838,1.59872493377077,1.60760673895838,168884.586895868,0.0,1.0
1994-05-16,44.5,45.0,44.5,44.5,18100,1.58096132339554,1.59872493377077,1.58096132339554,1.58096132339554,509468.503802534,0.0,1.0
1994-05-17,43.5,44.75,43.5,43.75,3200,1.54543410264508,1.58984312858315,1.54543410264508,1.55431590783269,90071.779677796,0.0,1.0
1994-05-18,44.02,44.02,43.5,43.5,1500,1.56390825743532,1.56390825743532,1.54543410264508,1.54543410264508,42221.1467239669,0.0,1.0
1994-05-19,43.5,43.5,43.5,43.5,300,1.54543410264508,1.54543410264508,1.54543410264508,1.54543410264508,8444.22934479338,0.0,1.0
1994-05-20,43.5,43.5,43.5,43.5,0,1.54543410264508,1.54543410264508,1.54543410264508,1.54543410264508,0,0.0,1.0
1994-05-23,43.5,43.5,43.5,43.5,0,1.54543410264508,1.54543410264508,1.54543410264508,1.54543410264508,0,0.0,1.0
1994-05-24,43.5,43.5,43.5,43.5,0,1.54543410264508,1.54543410264508,1.54543410264508,1.54543410264508,0,0.0,1.0
1994-05-25,44.0,44.0,43.5,43.5,2500,1.56319771302031,1.56319771302031,1.54543410264508,1.54543410264508,70368.5778732781,0.0,1.0
1994-05-26,44.25,44.25,44.25,44.25,1000,1.57207951820792,1.57207951820792,1.57207951820792,1.57207951820792,28147.4311493114,0.0,1.0
1994-05-27,44.25,44.25,44.25,44.25,0,1.57207951820792,1.57207951820792,1.57207951820792,1.57207951820792,0,0.0,1.0
1994-05-31,43.5,43.5,43.5,43.5,500,1.54543410264508,1.54543410264508,1.54543410264508,1.54543410264508,14073.7155746556,0.0,1.0
1994-06-01,43.5,43.5,43.5,43.5,0,1.54543410264508,1.54543410264508,1.54543410264508,1.54543410264508,0,0.0,1.0
1994-06-02,43.5,43.5,43.5,43.5,1000,1.54543410264508,1.54543410264508,1.54543410264508,1.54543410264508,28147.4311493112,0.0,1.0
1994-06-03,43.5,43.5,43.5,43.5,0,1.54543410264508,1.54543410264508,1.54543410264508,1.54543410264508,0,0.0,1.0
1994-06-06,42.5,43.0,42.5,43.0,1200,1.50990688189461,1.52767049226984,1.50990688189461,1.52767049226984,33776.9173791737,0.0,1.0
1994-06-07,42.75,43.75,42.75,42.75,2500,1.51878868708223,1.55431590783269,1.51878868708223,1.51878868708223,70368.5778732783,0.0,1.0
1994-06-08,44.0,44.0,42.75,44.0,1800,1.56319771302031,1.56319771302031,1.51878868708223,1.56319771302031,50665.3760687603,0.0,1.0
1994-06-09,42.75,42.75,42.75,42.75,300,1.51878868708223,1.51878868708223,1.51878868708223,1.51878868708223,8444.2293447934,0.0,1.0
1994-06-10,42.5,42.5,42.5,42.5,200,1.50990688189461,1.50990688189461,1.50990688189461,1.50990688189461,5629.48622986228,0.0,1.0
1994-06-13,43.5,43.5,43.5,43.5,300,1.54543410264508,1.54543410264508,1.54543410264508,1.54543410264508,8444.22934479338,0.0,1.0
1994-06-14,42.5,43.5,42.5,43.5,400,1.50990688189461,1.54543410264508,1.50990688189461,1.54543410264508,11258.9724597246,0.0,1.0
1994-06-15,42.5,44.5,42.5,44.5,800,1.50990688189461,1.58096132339554,1.50990688189461,1.58096132339554,22517.9449194491,0.0,1.0
1994-06-16,42.5,43.25,39.0,39.25,83200,1.50990688189461,1.53655229745746,1.385561609268,1.39444341445561,2341866.27162271,0.0,1.0
1994-06-17,42.5,44.0,41.5,42.13,16600,1.50990688189461,1.56319771302031,1.47437966114415,1.49676181021694,467247.357078569,0.0,1.0
1994-06-20,44.75,44.75,42.75,43.25,29100,1.58984312858315,1.58984312858315,1.51878868708223,1.53655229745746,819090.246444961,0.0,1.0
1994-06-21,44.0,45.0,43.25,43.25,48400,1.56319771302031,1.59872493377077,1.53655229745746,1.53655229745746,1362335.66762666,0.0,1.0
1994-06-22,44.06,44.25,43.25,43.25,17400,1.56532934626533,1.57207951820792,1.53655229745746,1.53655229745746,489765.301998018,0.0,1.0
1994-06-23,43.25,43.75,43.25,43.75,2200,1.53655229745746,1.55431590783269,1.53655229745746,1.55431590783269,61924.3485284849,0.0,1.0
1994-06-24,43.25,43.25,43.25,43.25,100,1.53655229745746,1.53655229745746,1.53655229745746,1.53655229745746,2814.74311493113,0.0,1.0
1994-06-27,43.25,43.25,43.25,43.25,0,1.53655229745746,1.53655229745746,1.53655229745746,1.53655229745746,0,0.0,1.0
1994-06-28,44.25,44.75,43.75,44.75,20000,1.57207951820792,1.58984312858315,1.55431590783269,1.58984312858315,562948.622986227,0.0,1.0
1994-06-29,44.25,44.25,44.25,44.25,0,1.57207951820792,1.57207951820792,1.57207951820792,1.57207951820792,0,0.0,1.0
1994-06-30,44.75,44.75,44.12,44.75,3300,1.58984312858315,1.58984312858315,1.56746097951036,1.58984312858315,92886.5227927275,0.0,1.0
1994-07-01,45.0,45.5,44.0,44.0,39200,1.59872493377077,1.616488544146,1.56319771302031,1.56319771302031,1103379.301053,0.0,1.0
1994-07-05,44.5,47.0,44.5,45.0,1400,1.58096132339554,1.66977937527169,1.58096132339554,1.59872493377077,39406.4036090358,0.0,1.0
1994-07-06,44.0,47.0,44.0,45.0,62300,1.56319771302031,1.66977937527169,1.56319771302031,1.59872493377077,1753584.96060209,0.0,1.0
1994-07-07,44.0,44.0,44.0,44.0,100,1.56319771302031,1.56319771302031,1.56319771302031,1.56319771302031,2814.74311493113,0.0,1.0
1994-07-08,46.0,46.0,46.0,46.0,500,1.63425215452123,1.63425215452123,1.63425215452123,1.63425215452123,14073.7155746557,0.0,1.0
1994-07-11,45.0,46.0,45.0,46.0,700,1.60405401688334,1.63969966170297,1.60405401688334,1.63969966170297,19637.7426623102,0.15,1.0
1994-07-12,45.0,46.0,44.0,44.0,900,1.60405401688334,1.63969966170297,1.56840837206371,1.56840837206371,25248.5262801131,0.0,1.0
1994-07-13,45.13,47.0,44.25,47.0,4300,1.60868795070989,1.6753453065226,1.57731978326861,1.6753453065226,120631.847782763,0.0,1.0
1994-07-14,45.0,47.0,45.0,45.5,3500,1.60405401688334,1.6753453065226,1.60405401688334,1.62187683929315,98188.713311551,0.0,1.0
1994-07-15,47.5,47.5,47.5,47.5,300,1.69316812893241,1.69316812893241,1.69316812893241,1.69316812893241,8416.17542670439,0.0,1.0
1994-07-18,47.25,47.5,46.75,47.5,13400,1.6842567177275,1.69316812893241,1.66643389531769,1.69316812893241,375922.502392797,0.0,1.0
1994-07-19,48.5,48.5,47.25,47.75,19300,1.72881377375204,1.72881377375204,1.6842567177275,1.70207954013732,541440.619117982,0.0,1.0
1994-07-20,50.0,50.0,46.0,48.5,1600,1.78228224098149,1.78228224098149,1.63969966170297,1.72881377375204,44886.2689424233,0.0,1.0
1994-07-21,46.0,46.0,46.0,46.0,100,1.63969966170297,1.63969966170297,1.63969966170297,1.63969966170297,2805.39180890146,0.0,1.0
1994-07-22,49.75,50.0,49.75,50.0,1200,1.77337082977658,1.78228224098149,1.77337082977658,1.78228224098149,33664.7017068175,0.0,1.0
1994-07-25,49.75,49.75,49.75,49.75,0,1.77337082977658,1.77337082977658,1.77337082977658,1.77337082977658,0,0.0,1.0
1994-07-26,16.75,17.5,16.75,17.5,9700,1.79119365218639,1.87139635303056,1.79119365218639,1.87139635303056,90707.6684878141,0.0,3.0
1994-07-27,16.75,17.5,15.5,17.5,1200,1.79119365218639,1.87139635303056,1.65752248411278,1.87139635303056,11221.5672356059,0.0,1.0
1994-07-28,17.5,17.5,17.0,17.5,3200,1.87139635303056,1.87139635303056,1.81792788580111,1.87139635303056,29924.1792949489,0.0,1.0
1994-07-29,17.0,17.5,17.0,17.5,9400,1.81792788580111,1.87139635303056,1.81792788580111,1.87139635303056,87902.2766789127,0.0,1.0
1994-08-01,17.25,17.25,17.0,17.0,17000,1.84466211941584,1.84466211941584,1.81792788580111,1.81792788580111,158972.202504416,0.0,1.0
1994-08-02,17.25,17.25,17.25,17.25,1000,1.84466211941584,1.84466211941584,1.84466211941584,1.84466211941584,9351.30602967153,0.0,1.0
1994-08-03,17.34,17.34,17.16,17.16,3400,1.85428644351714,1.85428644351714,1.83503779531454,1.83503779531454,31794.4405008832,0.0,1.0
1994-08-04,17.75,17.75,17.5,17.5,17000,1.89813058664528,1.89813058664528,1.87139635303056,1.87139635303056,158972.202504416,0.0,1.0
1994-08-05,17.5,18.0,16.75,17.75,2300,1.87139635303056,1.92486482026,1.79119365218639,1.89813058664528,21508.0038682445,0.0,1.0
1994-08-08,18.25,18.25,18.0,18.25,1800,1.95159905387473,1.95159905387473,1.92486482026,1.95159905387473,16832.3508534087,0.0,1.0
1994-08-09,18.5,18.5,18.5,18.5,600,1.97833328748945,1.97833328748945,1.97833328748945,1.97833328748945,5610.78361780292,0.0,1.0
1994-08-10,17.0,19.0,17.0,18.5,15900,1.81792788580111,2.03180175471889,1.81792788580111,1.97833328748945,148685.765871778,0.0,1.0
1994-08-11,19.0,19.0,19.0,19.0,300,2.03180175471889,2.03180175471889,2.03180175471889,2.03180175471889,2805.39180890147,0.0,1.0
1994-08-12,18.5,19.0,18.0,19.0,24700,1.97833328748945,2.03180175471889,1.92486482026,2.03180175471889,230977.258932887,0.0,1.0
1994-08-15,18.5,19.0,18.0,19.0,2800,1.97833328748945,2.03180175471889,1.92486482026,2.03180175471889,26183.6568830803,0.0,1.0
1994-08-16,18.5,18.5,18.5,18.5,0,1.97833328748945,1.97833328748945,1.97833328748945,1.97833328748945,0,0.0,1.0
1994-08-17,18.75,18.75,18.62,18.75,1400,2.00506752110417,2.00506752110417,1.99116571962452,2.00506752110417,13091.8284415402,0.0,1.0
1994-08-18,18.75,18.75,18.75,18.75,600,2.00506752110417,2.00506752110417,2.00506752110417,2.00506752110417,5610.78361780293,0.0,1.0
1994-08-19,18.75,18.75,18.5,18.75,3900,2.00506752110417,2.00506752110417,1.97833328748945,2.00506752110417,36470.093515719,0.0,1.0
1994-08-22,18.5,18.75,17.0,18.75,2100,1.97833328748945,2.00506752110417,1.81792788580111,2.00506752110417,19637.7426623102,0.0,1.0
1994-08-23,18.5,18.5,18.5,18.5,100,1.97833328748945,1.97833328748945,1.97833328748945,1.97833328748945,935.130602967153,0.0,1.0
1994-08-24,18.75,18.75,18.75,18.75,800,2.00506752110417,2.00506752110417,2.00506752110417,2.00506752110417,7481.04482373724,0.0,1.0
1994-08-25,18.0,18.75,17.0,18.75,5100,1.92486482026,2.00506752110417,1.81792788580111,2.00506752110417,47691.6607513249,0.0,1.0
1994-08-26,17.75,18.0,17.75,18.0,2100,1.89813058664528,1.92486482026,1.89813058664528,1.92486482026,19637.7426623103,0.0,1.0
1994-08-29,17.0,17.0,17.0,17.0,100,1.81792788580111,1.81792788580111,1.81792788580111,1.81792788580111,935.130602967156,0.0,1.0
1994-08-30,18.5,18.75,18.5,18.75,5100,1.97833328748945,2.00506752110417,1.97833328748945,2.00506752110417,47691.6607513248,0.0,1.0
1994-08-31,17.0,17.0,17.0,17.0,1800,1.81792788580111,1.81792788580111,1.81792788580111,1.81792788580111,16832.3508534088,0.0,1.0
1994-09-01,17.0,17.0,17.0,17.0,0,1.81792788580111,1.81792788580111,1.81792788580111,1.81792788580111,0,0.0,1.0
1994-09-02,17.0,18.75,17.0,17.0,900,1.81792788580111,2.00506752110417,1.81792788580111,1.81792788580111,8416.17542670441,0.0,1.0
1994-09-06,18.0,18.0,18.0,18.0,1600,1.92486482026,1.92486482026,1.92486482026,1.92486482026,14962.0896474745,0.0,1.0
1994-09-07,18.5,18.5,18.25,18.25,1900,1.97833328748945,1.97833328748945,1.95159905387473,1.95159905387473,17767.4814563759,0.0,1.0
1994-09-08,17.0,18.75,17.0,17.75,2500,1.81792788580111,2.00506752110417,1.81792788580111,1.89813058664528,23378.2650741789,0.0,1.0
1994-09-09,18.62,18.62,18.0,18.0,2000,1.99116571962452,1.99116571962452,1.92486482026,1.92486482026,18702.612059343,0.0,1.0
1994-09-12,17.88,18.5,17.25,18.0,8500,1.91203238812494,1.97833328748945,1.84466211941584,1.92486482026,79486.101252208,0.0,1.0
1994-09-13,17.88,17.88,17.88,17.88,0,1.91203238812494,1.91203238812494,1.91203238812494,1.91203238812494,0,0.0,1.0
1994-09-14,17.88,17.88,17.88,17.88,0,1.91203238812494,1.91203238812494,1.91203238812494,1.91203238812494,0,0.0,1.0
1994-09-15,18.0,18.75,18.0,18.0,200,1.92486482026,2.00506752110417,1.92486482026,1.92486482026,1870.26120593431,0.0,1.0
1994-09-16,18.0,18.0,18.0,18.0,0,1.92486482026,1.92486482026,1.92486482026,1.92486482026,0,0.0,1.0
1994-09-19,18.75,18.75,17.0,17.0,3300,2.00506752110417,2.00506752110417,1.81792788580111,1.81792788580111,30859.3098979161,0.0,1.0
1994-09-20,17.0,18.38,17.0,17.5,5400,1.81792788580111,1.96550085535438,1.81792788580111,1.87139635303056,50497.0525602264,0.0,1.0
1994-09-21,17.0,17.0,17.0,17.0,0,1.81792788580111,1.81792788580111,1.81792788580111,1.81792788580111,0,0.0,1.0
1994-09-22,18.25,18.25,18.0,18.0,700,1.95159905387473,1.95159905387473,1.92486482026,1.92486482026,6545.91422077007,0.0,1.0
1994-09-23,18.25,18.25,18.25,18.25,0,1.95159905387473,1.95159905387473,1.95159905387473,1.95159905387473,0,0.0,1.0
1994-09-26,18.62,18.62,18.5,18.5,6100,1.99116571962452,1.99116571962452,1.97833328748945,1.97833328748945,57042.9667809963,0.0,1.0
1994-09-27,18.75,18.75,18.75,18.75,600,2.00506752110417,2.00506752110417,2.00506752110417,2.00506752110417,5610.78361780293,0.0,1.0
1994-09-28,18.62,18.75,17.5,17.5,19700,1.99116571962452,2.00506752110417,1.87139635303056,1.87139635303056,184220.728784529,0.0,1.0
1994-09-29,18.38,18.38,18.25,18.25,5200,1.96550085535438,1.96550085535438,1.95159905387473,1.95159905387473,48626.7913542921,0.0,1.0
1994-09-30,18.62,18.62,18.62,18.62,1300,1.99116571962452,1.99116571962452,1.99116571962452,1.99116571962452,12156.697838573,0.0,1.0
1994-10-03,18.0,18.0,17.5,17.5,1500,1.92486482026,1.92486482026,1.87139635303056,1.87139635303056,14026.9590445073,0.0,1.0
1994-10-04,18.0,18.0,18.0,18.0,0,1.92486482026,1.92486482026,1.92486482026,1.92486482026,0,0.0,1.0
1994-10-05,18.0,18.0,18.0,18.0,0,1.92486482026,1.92486482026,1.92486482026,1.92486482026,0,0.0,1.0
1994-10-06,18.0,18.0,18.0,18.0,0,1.92486482026,1.92486482026,1.92486482026,1.92486482026,0,0.0,1.0
1994-10-07,18.31,18.38,18.0,18.25,107100,1.97405581011109,1.98160271927045,1.94063378383395,1.96758703083165,993386.807989813,0.15,1.0
1994-10-10,18.25,18.5,17.75,18.5,48200,1.96758703083165,1.99454027782934,1.91368053683626,1.99454027782934,447070.440197095,0.0,1.0
1994-10-11,18.25,18.5,17.25,17.25,12700,1.96758703083165,1.99454027782934,1.85977404284087,1.85977404284087,117796.568267699,0.0,1.0
1994-10-12,17.25,17.25,17.25,17.25,300,1.85977404284087,1.85977404284087,1.85977404284087,1.85977404284087,2782.5961008118,0.0,1.0
1994-10-13,17.5,18.25,17.5,18.25,700,1.88672728983856,1.96758703083165,1.88672728983856,1.96758703083165,6492.72423522754,0.0,1.0
1994-10-14,18.0,18.0,17.75,17.75,50000,1.94063378383395,1.94063378383395,1.91368053683626,1.91368053683626,463766.016801967,0.0,1.0
1994-10-17,17.25,17.25,17.25,17.25,400,1.85977404284087,1.85977404284087,1.85977404284087,1.85977404284087,3710.12813441573,0.0,1.0
1994-10-18,18.0,18.0,17.25,17.25,50100,1.94063378383395,1.94063378383395,1.85977404284087,1.85977404284087,464693.548835571,0.0,1.0
1994-10-19,17.75,17.75,17.38,17.5,9300,1.91368053683626,1.91368053683626,1.87378973127967,1.88672728983856,86260.4791251657,0.0,1.0
1994-10-20,17.25,17.5,17.25,17.25,39500,1.85977404284087,1.88672728983856,1.85977404284087,1.85977404284087,366375.153273553,0.0,1.0
1994-10-21,17.75,17.75,17.25,17.38,7600,1.91368053683626,1.91368053683626,1.85977404284087,1.87378973127967,70492.4345538988,0.0,1.0
1994-10-24,17.25,17.25,17.25,17.25,500,1.85977404284087,1.85977404284087,1.85977404284087,1.85977404284087,4637.66016801966,0.0,1.0
1994-10-25,17.25,17.5,16.75,17.5,4200,1.85977404284087,1.88672728983856,1.80586754884548,1.88672728983856,38956.3454113652,0.0,1.0
1994-10-26,17.25,17.25,17.0,17.0,3000,1.85977404284087,1.85977404284087,1.83282079584318,1.83282079584318,27825.961008118,0.0,1.0
1994-10-27,17.25,17.25,17.25,17.25,0,1.85977404284087,1.85977404284087,1.85977404284087,1.85977404284087,0,0.0,1.0
1994-10-28,17.25,17.25,16.75,16.75,1500,1.85977404284087,1.85977404284087,1.80586754884548,1.80586754884548,13912.980504059,0.0,1.0
1994-10-31,16.75,16.75,16.75,16.75,100,1.80586754884548,1.80586754884548,1.80586754884548,1.80586754884548,927.532033603934,0.0,1.0
1994-11-01,16.75,16.75,16.75,16.75,500,1.80586754884548,1.80586754884548,1.80586754884548,1.80586754884548,4637.66016801967,0.0,1.0
1994-11-02,17.0,17.0,17.0,17.0,1800,1.83282079584318,1.83282079584318,1.83282079584318,1.83282079584318,16695.5766048708,0.0,1.0
1994-11-03,17.0,17.12,16.75,17.09,13300,1.83282079584318,1.84575835440207,1.80586754884548,1.84252396476235,123361.760469323,0.0,1.0
1994-11-04,17.25,17.25,17.25,17.25,100,1.85977404284087,1.85977404284087,1.85977404284087,1.85977404284087,927.532033603933,0.0,1.0
1994-11-07,16.75,17.0,16.75,16.75,31900,1.80586754884548,1.83282079584318,1.80586754884548,1.80586754884548,295882.718719655,0.0,1.0
1994-11-08,17.0,17.0,16.5,16.5,21300,1.83282079584318,1.83282079584318,1.77891430184779,1.77891430184779,197564.323157637,0.0,1.0
1994-11-09,16.5,16.5,16.5,16.5,100,1.77891430184779,1.77891430184779,1.77891430184779,1.77891430184779,927.532033603932,0.0,1.0
1994-11-10,16.88,17.25,16.88,17.0,4300,1.81988323728428,1.85977404284087,1.81988323728428,1.83282079584318,39883.8774449692,0.0,1.0
1994-11-11,16.75,16.75,16.5,16.5,42200,1.80586754884548,1.80586754884548,1.77891430184779,1.77891430184779,391418.51818086,0.0,1.0
1994-11-14,16.5,17.25,16.5,16.5,800,1.77891430184779,1.85977404284087,1.77891430184779,1.77891430184779,7420.25626883146,0.0,1.0
1994-11-15,16.5,16.5,16.5,16.5,0,1.77891430184779,1.77891430184779,1.77891430184779,1.77891430184779,0,0.0,1.0
1994-11-16,16.5,16.5,16.5,16.5,0,1.77891430184779,1.77891430184779,1.77891430184779,1.77891430184779,0,0.0,1.0
1994-11-17,16.5,16.5,16.5,16.5,1300,1.77891430184779,1.77891430184779,1.77891430184779,1.77891430184779,12057.9164368511,0.0,1.0
1994-11-18,17.25,17.25,17.25,17.25,100,1.85977404284087,1.85977404284087,1.85977404284087,1.85977404284087,927.532033603933,0.0,1.0
1994-11-21,16.5,16.5,16.5,16.5,3000,1.77891430184779,1.77891430184779,1.77891430184779,1.77891430184779,27825.961008118,0.0,1.0
1994-11-22,16.62,16.62,16.5,16.5,1300,1.79185186040668,1.79185186040668,1.77891430184779,1.77891430184779,12057.9164368511,0.0,1.0
1994-11-23,16.62,16.62,16.5,16.5,2200,1.79185186040668,1.79185186040668,1.77891430184779,1.77891430184779,20405.7047392865,0.0,1.0
1994-11-25,16.62,16.62,16.62,16.62,0,1.79185186040668,1.79185186040668,1.79185186040668,1.79185186040668,0,0.0,1.0
1994-11-28,17.0,17.25,16.5,16.5,6100,1.83282079584318,1.85977404284087,1.77891430184779,1.77891430184779,56579.4540498398,0.0,1.0
1994-11-29,17.25,17.25,17.0,17.0,24400,1.85977404284087,1.85977404284087,1.83282079584318,1.83282079584318,226317.81619936,0.0,1.0
1994-11-30,17.0,18.0,17.0,18.0,6400,1.83282079584318,1.94063378383395,1.83282079584318,1.94063378383395,59362.0501506516,0.0,1.0
1994-12-01,17.0,17.0,17.0,17.0,0,1.83282079584318,1.83282079584318,1.83282079584318,1.83282079584318,0,0.0,1.0
1994-12-02,16.75,16.75,16.75,16.75,300,1.80586754884548,1.80586754884548,1.80586754884548,1.80586754884548,2782.5961008118,0.0,1.0
1994-12-05,16.75,16.75,16.75,16.75,0,1.80586754884548,1.80586754884548,1.80586754884548,1.80586754884548,0,0.0,1.0
1994-12-06,17.0,17.0,16.75,16.75,3300,1.83282079584318,1.83282079584318,1.80586754884548,1.80586754884548,30608.5571089297,0.0,1.0
1994-12-07,16.75,16.75,16.75,16.75,800,1.80586754884548,1.80586754884548,1.80586754884548,1.80586754884548,7420.25626883147,0.0,1.0
1994-12-08,16.75,16.75,16.75,16.75,600,1.80586754884548,1.80586754884548,1.80586754884548,1.80586754884548,5565.1922016236,0.0,1.0
1994-12-09,16.88,16.88,16.75,16.75,2900,1.81988323728428,1.81988323728428,1.80586754884548,1.80586754884548,26898.4289745141,0.0,1.0
1994-12-12,16.75,16.75,16.75,16.75,2700,1.80586754884548,1.80586754884548,1.80586754884548,1.80586754884548,25043.3649073062,0.0,1.0
1994-12-13,16.88,16.88,16.75,16.75,3100,1.81988323728428,1.81988323728428,1.80586754884548,1.80586754884548,28753.493041722,0.0,1.0
1994-12-14,17.0,17.0,16.88,16.88,1700,1.83282079584318,1.83282079584318,1.81988323728428,1.81988323728428,15768.0445712668,0.0,1.0
1994-12-15,16.88,17.0,16.75,17.0,5900,1.81988323728428,1.83282079584318,1.80586754884548,1.83282079584318,54724.3899826321,0.0,1.0
1994-12-16,16.75,17.0,16.75,16.75,8100,1.80586754884548,1.83282079584318,1.80586754884548,1.80586754884548,75130.0947219187,0.0,1.0
1994-12-19,16.75,16.75,16.75,16.75,0,1.80586754884548,1.80586754884548,1.80586754884548,1.80586754884548,0,0.0,1.0
1994-12-20,16.75,16.75,16.75,16.75,0,1.80586754884548,1.80586754884548,1.80586754884548,1.80586754884548,0,0.0,1.0
1994-12-21,16.75,16.88,16.5,16.5,8700,1.80586754884548,1.81988323728428,1.77891430184779,1.77891430184779,80695.2869235423,0.0,1.0
1994-12-22,16.75,16.75,16.75,16.75,0,1.80586754884548,1.80586754884548,1.80586754884548,1.80586754884548,0,0.0,1.0
1994-12-23,16.75,16.75,16.5,16.5,22500,1.80586754884548,1.80586754884548,1.77891430184779,1.77891430184779,208694.707560885,0.0,1.0
1994-12-27,17.0,17.5,16.5,16.5,3500,1.83282079584318,1.88672728983856,1.77891430184779,1.77891430184779,32463.6211761376,0.0,1.0
1994-12-28,16.75,16.75,16.5,16.5,3700,1.80586754884548,1.80586754884548,1.77891430184779,1.77891430184779,34318.6852433456,0.0,1.0
1994-12-29,16.69,16.69,16.5,16.5,8300,1.79939876956604,1.79939876956604,1.77891430184779,1.77891430184779,76985.1587891263,0.0,1.0
1994-12-30,16.5,16.5,16.5,16.5,1500,1.77891430184779,1.77891430184779,1.77891430184779,1.77891430184779,13912.980504059,0.0,1.0
1995-01-03,17.5,17.5,17.5,17.5,100,1.88672728983856,1.88672728983856,1.88672728983856,1.88672728983856,927.532033603935,0.0,1.0
1995-01-04,16.75,16.88,16.5,16.88,3400,1.80586754884548,1.81988323728428,1.77891430184779,1.81988323728428,31536.0891425338,0.0,1.0
1995-01-05,16.75,16.75,16.75,16.75,0,1.80586754884548,1.80586754884548,1.80586754884548,1.80586754884548,0,0.0,1.0
1995-01-06,16.75,16.75,16.75,16.75,0,1.80586754884548,1.80586754884548,1.80586754884548,1.80586754884548,0,0.0,1.0
1995-01-09,16.75,16.75,16.75,16.75,0,1.8220394970441,1.8220394970441,1.8220394970441,1.8220394970441,0,0.15,1.0
1995-01-10,16.75,16.75,16.75,16.75,0,1.8220394970441,1.8220394970441,1.8220394970441,1.8220394970441,0,0.0,1.0
1995-01-11,16.5,16.5,16.5,16.5,1600,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,14708.7920121807,0.0,1.0
1995-01-12,16.5,16.5,16.5,16.5,0,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,0,0.0,1.0
1995-01-13,16.5,16.5,16.5,16.5,0,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,0,0.0,1.0
1995-01-16,16.5,16.5,16.5,16.5,0,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,0,0.0,1.0
1995-01-17,17.75,17.75,17.0,17.0,200,1.93081797447957,1.93081797447957,1.84923411640297,1.84923411640297,1838.59900152259,0.0,1.0
1995-01-18,16.75,16.75,16.5,16.5,4800,1.8220394970441,1.8220394970441,1.79484487768523,1.79484487768523,44126.3760365421,0.0,1.0
1995-01-19,17.75,17.75,17.75,17.75,400,1.93081797447957,1.93081797447957,1.93081797447957,1.93081797447957,3677.19800304517,0.0,1.0
1995-01-20,17.75,17.75,17.75,17.75,0,1.93081797447957,1.93081797447957,1.93081797447957,1.93081797447957,0,0.0,1.0
1995-01-23,16.5,16.5,16.5,16.5,700,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,6435.09650532907,0.0,1.0
1995-01-24,17.0,17.0,16.5,16.5,4000,1.84923411640297,1.84923411640297,1.79484487768523,1.79484487768523,36771.9800304517,0.0,1.0
1995-01-25,16.5,16.5,16.5,16.5,300,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,2757.89850228389,0.0,1.0
1995-01-26,16.5,16.5,16.5,16.5,0,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,0,0.0,1.0
1995-01-27,16.5,16.5,16.5,16.5,0,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,0,0.0,1.0
1995-01-30,16.5,16.5,16.5,16.5,300,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,2757.89850228389,0.0,1.0
1995-01-31,16.5,16.5,16.5,16.5,0,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,0,0.0,1.0
1995-02-01,16.5,16.5,16.5,16.5,0,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,0,0.0,1.0
1995-02-02,16.5,16.5,16.5,16.5,0,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,0,0.0,1.0
1995-02-03,17.0,17.75,17.0,17.75,200,1.84923411640297,1.93081797447957,1.84923411640297,1.93081797447957,1838.59900152258,0.0,1.0
1995-02-06,17.75,17.75,17.75,17.75,500,1.93081797447957,1.93081797447957,1.93081797447957,1.93081797447957,4596.49750380647,0.0,1.0
1995-02-07,17.0,17.75,16.5,16.5,8800,1.84923411640297,1.93081797447957,1.79484487768523,1.79484487768523,80898.3560669937,0.0,1.0
1995-02-08,17.25,17.75,17.25,17.75,1200,1.87642873576183,1.93081797447957,1.87642873576183,1.93081797447957,11031.5940091356,0.0,1.0
1995-02-09,17.75,17.75,16.66,16.66,4900,1.93081797447957,1.93081797447957,1.81224943407491,1.81224943407491,45045.6755373034,0.0,1.0
1995-02-10,16.5,16.5,16.5,16.5,600,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,5515.79700456777,0.0,1.0
1995-02-13,16.5,16.5,16.5,16.5,0,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,0,0.0,1.0
1995-02-14,16.75,16.75,16.75,16.75,1300,1.8220394970441,1.8220394970441,1.8220394970441,1.8220394970441,11950.8935098968,0.0,1.0
1995-02-15,16.75,17.12,16.5,16.5,2000,1.8220394970441,1.86228753369522,1.79484487768523,1.79484487768523,18385.9900152259,0.0,1.0
1995-02-16,16.75,16.75,16.75,16.75,0,1.8220394970441,1.8220394970441,1.8220394970441,1.8220394970441,0,0.0,1.0
1995-02-17,17.0,17.12,17.0,17.12,1100,1.84923411640297,1.86228753369522,1.84923411640297,1.86228753369522,10112.2945083742,0.0,1.0
1995-02-21,16.75,17.0,16.5,16.5,7300,1.8220394970441,1.84923411640297,1.79484487768523,1.79484487768523,67108.8635555744,0.0,1.0
1995-02-22,16.5,16.5,16.5,16.5,800,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,7354.39600609036,0.0,1.0
1995-02-23,16.62,16.62,16.62,16.62,200,1.80789829497749,1.80789829497749,1.80789829497749,1.80789829497749,1838.59900152259,0.0,1.0
1995-02-24,16.62,16.62,16.62,16.62,0,1.80789829497749,1.80789829497749,1.80789829497749,1.80789829497749,0,0.0,1.0
1995-02-27,16.5,16.75,16.5,16.5,10300,1.79484487768523,1.8220394970441,1.79484487768523,1.79484487768523,94687.8485784134,0.0,1.0
1995-02-28,16.5,16.5,16.5,16.5,0,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,0,0.0,1.0
1995-03-01,16.5,16.5,16.5,16.5,0,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,0,0.0,1.0
1995-03-02,16.5,16.5,16.5,16.5,0,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,0,0.0,1.0
1995-03-03,16.5,16.5,16.5,16.5,0,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,0,0.0,1.0
1995-03-06,16.75,16.75,16.5,16.5,600,1.8220394970441,1.8220394970441,1.79484487768523,1.79484487768523,5515.79700456776,0.0,1.0
1995-03-07,16.5,16.75,16.5,16.5,17900,1.79484487768523,1.8220394970441,1.79484487768523,1.79484487768523,164554.610636272,0.0,1.0
1995-03-08,16.5,16.5,16.5,16.5,0,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,0,0.0,1.0
1995-03-09,16.5,16.5,16.5,16.5,0,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,0,0.0,1.0
1995-03-10,16.5,16.5,16.5,16.5,100,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,919.299500761295,0.0,1.0
1995-03-13,16.88,16.88,16.5,16.5,5500,1.83618069911071,1.83618069911071,1.79484487768523,1.79484487768523,50561.4725418712,0.0,1.0
1995-03-14,16.88,16.88,16.88,16.88,0,1.83618069911071,1.83618069911071,1.83618069911071,1.83618069911071,0,0.0,1.0
1995-03-15,17.5,17.5,17.5,17.5,600,1.9036233551207,1.9036233551207,1.9036233551207,1.9036233551207,5515.79700456777,0.0,1.0
1995-03-16,16.88,16.88,16.5,16.5,5600,1.83618069911071,1.83618069911071,1.79484487768523,1.79484487768523,51480.7720426325,0.0,1.0
1995-03-17,16.88,16.88,16.88,16.88,0,1.83618069911071,1.83618069911071,1.83618069911071,1.83618069911071,0,0.0,1.0
1995-03-20,16.88,16.88,16.5,16.5,3400,1.83618069911071,1.83618069911071,1.79484487768523,1.79484487768523,31256.183025884,0.0,1.0
1995-03-21,16.88,16.88,16.88,16.88,0,1.83618069911071,1.83618069911071,1.83618069911071,1.83618069911071,0,0.0,1.0
1995-03-22,16.5,16.5,16.5,16.5,900,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,8273.69550685166,0.0,1.0
1995-03-23,17.5,17.5,17.5,17.5,200,1.9036233551207,1.9036233551207,1.9036233551207,1.9036233551207,1838.59900152259,0.0,1.0
1995-03-24,17.5,17.5,17.5,17.5,200,1.9036233551207,1.9036233551207,1.9036233551207,1.9036233551207,1838.59900152259,0.0,1.0
1995-03-27,16.5,16.5,16.5,16.5,1200,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,11031.5940091355,0.0,1.0
1995-03-28,16.5,16.5,16.5,16.5,1500,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,13789.4925114194,0.0,1.0
1995-03-29,16.5,16.5,16.5,16.5,200,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,1838.59900152259,0.0,1.0
1995-03-30,16.5,16.5,16.5,16.5,0,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,0,0.0,1.0
1995-03-31,16.5,16.5,16.5,16.5,0,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,0,0.0,1.0
1995-04-03,17.0,17.0,16.5,16.5,4800,1.84923411640297,1.84923411640297,1.79484487768523,1.79484487768523,44126.376036542,0.0,1.0
1995-04-04,16.5,16.5,16.5,16.5,100,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,919.299500761295,0.0,1.0
1995-04-05,16.5,16.5,16.5,16.5,0,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,0,0.0,1.0
1995-04-06,16.5,16.5,16.5,16.5,100,1.79484487768523,1.79484487768523,1.79484487768523,1.79484487768523,919.299500761295,0.0,1.0
1995-04-07,16.5,16.5,16.5,16.5,200,1.81116164930055,1.81116164930055,1.81116164930055,1.81116164930055,1822.03504655392,0.15,1.0
1995-04-10,16.5,16.5,16.5,16.5,0,1.81116164930055,1.81116164930055,1.81116164930055,1.81116164930055,0,0.0,1.0
1995-04-11,17.38,17.5,17.0,17.5,11800,1.90775693726325,1.92092902198543,1.86604533564299,1.92092902198543,107500.067746681,0.0,1.0
1995-04-12,17.38,17.38,17.38,17.38,0,1.90775693726325,1.90775693726325,1.90775693726325,1.90775693726325,0,0.0,1.0
1995-04-13,17.0,17.0,17.0,17.0,900,1.86604533564299,1.86604533564299,1.86604533564299,1.86604533564299,8199.15770949264,0.0,1.0
1995-04-17,17.25,17.25,16.75,17.0,4700,1.89348717881421,1.89348717881421,1.83860349247177,1.86604533564299,42817.8235940171,0.0,1.0
1995-04-18,16.75,16.75,16.75,16.75,2700,1.83860349247177,1.83860349247177,1.83860349247177,1.83860349247177,24597.4731284779,0.0,1.0
1995-04-19,16.75,16.75,16.75,16.75,0,1.83860349247177,1.83860349247177,1.83860349247177,1.83860349247177,0,0.0,1.0
1995-04-20,16.75,16.75,16.75,16.75,0,1.83860349247177,1.83860349247177,1.83860349247177,1.83860349247177,0,0.0,1.0
1995-04-21,17.12,17.75,16.75,16.75,4600,1.87921742036518,1.94837086515666,1.83860349247177,1.83860349247177,41906.8060707401,0.0,1.0
1995-04-24,17.12,17.12,17.12,17.12,0,1.87921742036518,1.87921742036518,1.87921742036518,1.87921742036518,0,0.0,1.0
1995-04-25,17.25,17.25,17.12,17.12,400,1.89348717881421,1.89348717881421,1.87921742036518,1.87921742036518,3644.07009310784,0.0,1.0
1995-04-26,17.25,17.25,17.25,17.25,0,1.89348717881421,1.89348717881421,1.89348717881421,1.89348717881421,0,0.0,1.0
1995-04-27,17.75,17.75,16.75,16.75,700,1.94837086515666,1.94837086515666,1.83860349247177,1.83860349247177,6377.12266293869,0.0,1.0
1995-04-28,16.75,17.25,16.75,16.75,6200,1.83860349247177,1.89348717881421,1.83860349247177,1.83860349247177,56483.0864431715,0.0,1.0
1995-05-01,16.75,17.25,16.75,17.25,3100,1.83860349247177,1.89348717881421,1.83860349247177,1.89348717881421,28241.5432215857,0.0,1.0
1995-05-02,17.25,17.25,17.12,17.12,4000,1.89348717881421,1.89348717881421,1.87921742036518,1.87921742036518,36440.7009310784,0.0,1.0
1995-05-03,18.0,18.25,18.0,18.25,200,1.97581270832788,2.0032545514991,1.97581270832788,2.0032545514991,1822.03504655391,0.0,1.0
1995-05-04,18.0,18.25,18.0,18.25,200,1.97581270832788,2.0032545514991,1.97581270832788,2.0032545514991,1822.03504655391,0.0,1.0
1995-05-05,18.0,18.5,17.5,17.5,6800,1.97581270832788,2.03069639467032,1.92092902198543,1.92092902198543,61949.191582833,0.0,1.0
1995-05-08,18.0,18.0,18.0,18.0,0,1.97581270832788,1.97581270832788,1.97581270832788,1.97581270832788,0,0.0,1.0
1995-05-09,18.5,18.5,18.5,18.5,1700,2.03069639467032,2.03069639467032,2.03069639467032,2.03069639467032,15487.2978957083,0.0,1.0
1995-05-10,17.25,17.25,17.25,17.25,100,1.89348717881421,1.89348717881421,1.89348717881421,1.89348717881421,911.01752327696,0.0,1.0
1995-05-11,17.25,17.25,17.25,17.25,0,1.89348717881421,1.89348717881421,1.89348717881421,1.89348717881421,0,0.0,1.0
1995-05-12,17.25,17.25,17.25,17.25,0,1.89348717881421,1.89348717881421,1.89348717881421,1.89348717881421,0,0.0,1.0
1995-05-15,17.25,17.25,17.25,17.25,0,1.89348717881421,1.89348717881421,1.89348717881421,1.89348717881421,0,0.0,1.0
1995-05-16,17.5,17.5,17.5,17.5,1500,1.92092902198543,1.92092902198543,1.92092902198543,1.92092902198543,13665.2628491544,0.0,1.0
1995-05-17,17.25,17.25,17.25,17.25,200,1.89348717881421,1.89348717881421,1.89348717881421,1.89348717881421,1822.03504655392,0.0,1.0
1995-05-18,17.25,17.25,17.25,17.25,0,1.89348717881421,1.89348717881421,1.89348717881421,1.89348717881421,0,0.0,1.0
1995-05-19,18.06,18.06,18.06,18.06,44100,1.98239875068897,1.98239875068897,1.98239875068897,1.98239875068897,401758.727765138,0.0,1.0
1995-05-22,18.25,18.5,18.0,18.5,4600,2.0032545514991,2.03069639467032,1.97581270832788,2.03069639467032,41906.80607074,0.0,1.0
1995-05-23,17.25,17.25,17.25,17.25,700,1.89348717881421,1.89348717881421,1.89348717881421,1.89348717881421,6377.12266293872,0.0,1.0
1995-05-24,17.25,17.25,17.25,17.25,0,1.89348717881421,1.89348717881421,1.89348717881421,1.89348717881421,0,0.0,1.0
1995-05-25,17.25,17.25,17.25,17.25,0,1.89348717881421,1.89348717881421,1.89348717881421,1.89348717881421,0,0.0,1.0
1995-05-26,18.0,18.5,18.0,18.5,1400,1.97581270832788,2.03069639467032,1.97581270832788,2.03069639467032,12754.2453258774,0.0,1.0
1995-05-30,18.0,18.0,18.0,18.0,0,1.97581270832788,1.97581270832788,1.97581270832788,1.97581270832788,0,0.0,1.0
1995-05-31,17.25,17.5,17.25,17.25,2800,1.89348717881421,1.92092902198543,1.89348717881421,1.89348717881421,25508.4906517549,0.0,1.0
1995-06-01,17.5,17.5,17.25,17.25,400,1.92092902198543,1.92092902198543,1.89348717881421,1.89348717881421,3644.07009310784,0.0,1.0
1995-06-02,17.5,17.5,17.5,17.5,0,1.92092902198543,1.92092902198543,1.92092902198543,1.92092902198543,0,0.0,1.0
1995-06-05,17.62,17.62,17.25,17.25,3700,1.93410110670762,1.93410110670762,1.89348717881421,1.89348717881421,33707.6483612475,0.0,1.0
1995-06-06,17.25,17.75,17.25,17.25,2700,1.89348717881421,1.94837086515666,1.89348717881421,1.89348717881421,24597.4731284779,0.0,1.0
1995-06-07,17.25,17.25,17.25,17.25,0,1.89348717881421,1.89348717881421,1.89348717881421,1.89348717881421,0,0.0,1.0
1995-06-08,17.25,17.25,17.25,17.25,0,1.89348717881421,1.89348717881421,1.89348717881421,1.89348717881421,0,0.0,1.0
1995-06-09,17.25,17.25,17.25,17.25,0,1.89348717881421,1.89348717881421,1.89348717881421,1.89348717881421,0,0.0,1.0
1995-06-12,17.75,18.5,17.75,18.5,1000,1.94837086515666,2.03069639467032,1.94837086515666,2.03069639467032,9110.17523276956,0.0,1.0
1995-06-13,17.75,17.75,17.25,17.25,1200,1.94837086515666,1.94837086515666,1.89348717881421,1.89348717881421,10932.2102793235,0.0,1.0
1995-06-14,18.5,18.5,18.5,18.5,600,2.03069639467032,2.03069639467032,2.03069639467032,2.03069639467032,5466.10513966174,0.0,1.0
1995-06-15,17.62,17.62,17.25,17.25,9300,1.93410110670762,1.93410110670762,1.89348717881421,1.89348717881421,84724.6296647571,0.0,1.0
1995-06-16,17.62,17.62,17.62,17.62,0,1.93410110670762,1.93410110670762,1.93410110670762,1.93410110670762,0,0.0,1.0
1995-06-19,18.5,18.5,17.25,17.25,900,2.03069639467032,2.03069639467032,1.89348717881421,1.89348717881421,8199.15770949261,0.0,1.0
1995-06-20,18.5,18.5,18.5,18.5,300,2.03069639467032,2.03069639467032,2.03069639467032,2.03069639467032,2733.05256983087,0.0,1.0
1995-06-21,18.5,18.5,18.5,18.5,0,2.03069639467032,2.03069639467032,2.03069639467032,2.03069639467032,0,0.0,1.0
1995-06-22,17.75,18.5,17.75,17.75,2700,1.94837086515666,2.03069639467032,1.94837086515666,1.94837086515666,24597.4731284778,0.0,1.0
1995-06-23,19.0,19.0,18.0,18.0,2400,2.08558008101276,2.08558008101276,1.97581270832788,1.97581270832788,21864.420558647,0.0,1.0
1995-06-26,19.25,19.25,19.0,19.0,500,2.11302192418398,2.11302192418398,2.08558008101276,2.08558008101276,4555.08761638479,0.0,1.0
1995-06-27,19.25,19.25,19.25,19.25,0,2.11302192418398,2.11302192418398,2.11302192418398,2.11302192418398,0,0.0,1.0
1995-06-28,19.25,19.25,19.25,19.25,0,2.11302192418398,2.11302192418398,2.11302192418398,2.11302192418398,0,0.0,1.0
1995-06-29,18.25,18.25,18.25,18.25,200,2.0032545514991,2.0032545514991,2.0032545514991,2.0032545514991,1822.03504655391,0.0,1.0
1995-06-30,19.25,19.25,19.25,19.25,2200,2.11302192418398,2.11302192418398,2.11302192418398,2.11302192418398,20042.3855120931,0.0,1.0
1995-07-03,18.5,18.5,18.5,18.5,100,2.03069639467032,2.03069639467032,2.03069639467032,2.03069639467032,911.017523276957,0.0,1.0
1995-07-05,19.5,19.5,19.5,19.5,1000,2.1404637673552,2.1404637673552,2.1404637673552,2.1404637673552,9110.17523276958,0.0,1.0
1995-07-06,19.75,20.0,19.75,20.0,2000,2.16790561052642,2.19534745369764,2.16790561052642,2.19534745369764,18220.3504655392,0.0,1.0
1995-07-07,20.25,20.25,20.25,20.25,600,2.22278929686886,2.22278929686886,2.22278929686886,2.22278929686886,5466.10513966175,0.0,1.0
1995-07-10,20.25,20.25,19.25,19.25,900,2.22278929686886,2.22278929686886,2.11302192418398,2.11302192418398,8199.15770949262,0.0,1.0
1995-07-11,19.75,21.0,19.75,20.25,1600,2.16790561052642,2.30511482638252,2.16790561052642,2.22278929686886,14576.2803724313,0.0,1.0
1995-07-12,21.25,21.25,20.75,21.25,700,2.3517659597736,2.3517659597736,2.29643029013187,2.3517659597736,6325.03414643861,0.175,1.0
1995-07-13,21.25,21.25,21.25,21.25,200,2.3517659597736,2.3517659597736,2.3517659597736,2.3517659597736,1807.15261326818,0.0,1.0
1995-07-14,19.75,19.75,19.75,19.75,100,2.1857589508484,2.1857589508484,2.1857589508484,2.1857589508484,903.57630663409,0.0,1.0
1995-07-17,19.75,19.75,19.75,19.75,0,2.1857589508484,2.1857589508484,2.1857589508484,2.1857589508484,0,0.0,1.0
1995-07-18,19.75,19.75,19.75,19.75,0,2.1857589508484,2.1857589508484,2.1857589508484,2.1857589508484,0,0.0,1.0
1995-07-19,20.0,21.25,20.0,21.25,1100,2.21342678566927,2.3517659597736,2.21342678566927,2.3517659597736,9939.33937297497,0.0,1.0
1995-07-20,21.5,21.5,20.12,20.12,200,2.37943379459446,2.37943379459446,2.22670734638328,2.22670734638328,1807.15261326818,0.0,1.0
1995-07-21,21.5,21.5,21.5,21.5,0,2.37943379459446,2.37943379459446,2.37943379459446,2.37943379459446,0,0.0,1.0
1995-07-24,21.75,21.75,21.5,21.5,1000,2.40710162941533,2.40710162941533,2.37943379459446,2.37943379459446,9035.76306634088,0.0,1.0
1995-07-25,22.0,22.0,22.0,22.0,200,2.43476946423619,2.43476946423619,2.43476946423619,2.43476946423619,1807.15261326818,0.0,1.0
1995-07-26,21.75,22.0,21.75,22.0,200,2.40710162941533,2.43476946423619,2.40710162941533,2.43476946423619,1807.15261326818,0.0,1.0
1995-07-27,22.0,22.0,22.0,22.0,200,2.43476946423619,2.43476946423619,2.43476946423619,2.43476946423619,1807.15261326818,0.0,1.0
1995-07-28,21.38,22.0,20.88,22.0,15300,2.36615323388045,2.43476946423619,2.31081756423872,2.43476946423619,138247.174915015,0.0,1.0
1995-07-31,21.62,21.62,21.62,21.62,3500,2.39271435530848,2.39271435530848,2.39271435530848,2.39271435530848,31625.1707321931,0.0,1.0
1995-08-01,21.38,21.38,20.75,20.88,900,2.36615323388045,2.36615323388045,2.29643029013187,2.31081756423872,8132.18675970679,0.0,1.0
1995-08-02,21.38,21.38,21.38,21.38,0,2.36615323388045,2.36615323388045,2.36615323388045,2.36615323388045,0,0.0,1.0
1995-08-03,21.75,22.0,21.38,22.0,3700,2.40710162941533,2.43476946423619,2.36615323388045,2.43476946423619,33432.3233454613,0.0,1.0
1995-08-04,21.75,21.75,21.75,21.75,0,2.40710162941533,2.40710162941533,2.40710162941533,2.40710162941533,0,0.0,1.0
1995-08-07,21.0,21.5,20.75,20.75,1100,2.32409812495273,2.37943379459446,2.29643029013187,2.29643029013187,9939.33937297498,0.0,1.0
1995-08-08,22.0,22.0,20.75,20.75,200,2.43476946423619,2.43476946423619,2.29643029013187,2.29643029013187,1807.15261326818,0.0,1.0
1995-08-09,22.0,22.0,22.0,22.0,0,2.43476946423619,2.43476946423619,2.43476946423619,2.43476946423619,0,0.0,1.0
1995-08-10,22.0,22.0,22.0,22.0,0,2.43476946423619,2.43476946423619,2.43476946423619,2.43476946423619,0,0.0,1.0
1995-08-11,21.5,21.5,20.75,20.75,1600,2.37943379459446,2.37943379459446,2.29643029013187,2.29643029013187,14457.2209061454,0.0,1.0
1995-08-14,21.25,21.25,21.25,21.25,1000,2.3517659597736,2.3517659597736,2.3517659597736,2.3517659597736,9035.76306634088,0.0,1.0
1995-08-15,21.25,21.25,21.25,21.25,0,2.3517659597736,2.3517659597736,2.3517659597736,2.3517659597736,0,0.0,1.0
1995-08-16,21.25,21.25,21.25,21.25,0,2.3517659597736,2.3517659597736,2.3517659597736,2.3517659597736,0,0.0,1.0
1995-08-17,21.5,21.5,20.88,20.88,1500,2.37943379459446,2.37943379459446,2.31081756423872,2.31081756423872,13553.6445995113,0.0,1.0
1995-08-18,21.5,21.5,21.5,21.5,0,2.37943379459446,2.37943379459446,2.37943379459446,2.37943379459446,0,0.0,1.0
1995-08-21,20.75,20.75,20.75,20.75,300,2.29643029013187,2.29643029013187,2.29643029013187,2.29643029013187,2710.72891990226,0.0,1.0
1995-08-22,20.75,20.75,20.75,20.75,0,2.29643029013187,2.29643029013187,2.29643029013187,2.29643029013187,0,0.0,1.0
1995-08-23,21.5,21.5,21.25,21.25,1700,2.37943379459446,2.37943379459446,2.3517659597736,2.3517659597736,15360.7972127795,0.0,1.0
1995-08-24,21.5,21.5,20.75,20.75,2400,2.37943379459446,2.37943379459446,2.29643029013187,2.29643029013187,21685.8313592182,0.0,1.0
1995-08-25,21.5,21.5,21.5,21.5,0,2.37943379459446,2.37943379459446,2.37943379459446,2.37943379459446,0,0.0,1.0
1995-08-28,21.5,21.5,21.5,21.5,0,2.37943379459446,2.37943379459446,2.37943379459446,2.37943379459446,0,0.0,1.0
1995-08-29,21.5,22.0,21.5,22.0,400,2.37943379459446,2.43476946423619,2.37943379459446,2.43476946423619,3614.30522653636,0.0,1.0
1995-08-30,21.5,22.0,21.5,22.0,700,2.37943379459446,2.43476946423619,2.37943379459446,2.43476946423619,6325.03414643863,0.0,1.0
1995-08-31,21.5,21.5,21.5,21.5,0,2.37943379459446,2.37943379459446,2.37943379459446,2.37943379459446,0,0.0,1.0
1995-09-01,21.5,21.5,21.5,21.5,0,2.37943379459446,2.37943379459446,2.37943379459446,2.37943379459446,0,0.0,1.0
1995-09-05,21.5,21.5,21.5,21.5,0,2.37943379459446,2.37943379459446,2.37943379459446,2.37943379459446,0,0.0,1.0
1995-09-06,21.75,22.0,21.75,22.0,200,2.40710162941533,2.43476946423619,2.40710162941533,2.43476946423619,1807.15261326818,0.0,1.0
1995-09-07,21.75,21.75,21.75,21.75,0,2.40710162941533,2.40710162941533,2.40710162941533,2.40710162941533,0,0.0,1.0
1995-09-08,21.75,21.75,21.75,21.75,0,2.40710162941533,2.40710162941533,2.40710162941533,2.40710162941533,0,0.0,1.0
1995-09-11,21.75,21.75,21.75,21.75,0,2.40710162941533,2.40710162941533,2.40710162941533,2.40710162941533,0,0.0,1.0
1995-09-12,20.75,20.75,20.75,20.75,300,2.29643029013187,2.29643029013187,2.29643029013187,2.29643029013187,2710.72891990226,0.0,1.0
1995-09-13,20.75,20.75,20.75,20.75,400,2.29643029013187,2.29643029013187,2.29643029013187,2.29643029013187,3614.30522653635,0.0,1.0
1995-09-14,20.75,20.75,20.75,20.75,200,2.29643029013187,2.29643029013187,2.29643029013187,2.29643029013187,1807.15261326817,0.0,1.0
1995-09-15,22.0,22.0,22.0,22.0,100,2.43476946423619,2.43476946423619,2.43476946423619,2.43476946423619,903.576306634091,0.0,1.0
1995-09-18,22.0,22.0,22.0,22.0,0,2.43476946423619,2.43476946423619,2.43476946423619,2.43476946423619,0,0.0,1.0
1995-09-19,21.5,21.5,21.5,21.5,1600,2.37943379459446,2.37943379459446,2.37943379459446,2.37943379459446,14457.2209061454,0.0,1.0
1995-09-20,22.25,22.25,22.25,22.25,400,2.46243729905706,2.46243729905706,2.46243729905706,2.46243729905706,3614.30522653636,0.0,1.0
1995-09-21,22.25,22.25,21.75,22.25,1100,2.46243729905706,2.46243729905706,2.40710162941533,2.46243729905706,9939.33937297498,0.0,1.0
1995-09-22,22.25,22.25,22.25,22.25,0,2.46243729905706,2.46243729905706,2.46243729905706,2.46243729905706,0,0.0,1.0
1995-09-25,22.25,22.25,22.25,22.25,0,2.46243729905706,2.46243729905706,2.46243729905706,2.46243729905706,0,0.0,1.0
1995-09-26,22.25,22.25,22.25,22.25,0,2.46243729905706,2.46243729905706,2.46243729905706,2.46243729905706,0,0.0,1.0
1995-09-27,22.5,22.5,22.0,22.5,1600,2.49010513387793,2.49010513387793,2.43476946423619,2.49010513387793,14457.2209061454,0.0,1.0
1995-09-28,22.5,22.5,22.5,22.5,200,2.49010513387793,2.49010513387793,2.49010513387793,2.49010513387793,1807.15261326817,0.0,1.0
1995-09-29,22.5,22.5,22.5,22.5,0,2.49010513387793,2.49010513387793,2.49010513387793,2.49010513387793,0,0.0,1.0
1995-10-02,22.5,22.5,22.5,22.5,0,2.49010513387793,2.49010513387793,2.49010513387793,2.49010513387793,0,0.0,1.0
1995-10-03,22.5,22.5,22.5,22.5,1600,2.49010513387793,2.49010513387793,2.49010513387793,2.49010513387793,14457.2209061454,0.0,1.0
1995-10-04,22.5,22.5,22.5,22.5,0,2.49010513387793,2.49010513387793,2.49010513387793,2.49010513387793,0,0.0,1.0
1995-10-05,22.5,22.5,22.5,22.5,0,2.49010513387793,2.49010513387793,2.49010513387793,2.49010513387793,0,0.0,1.0
1995-10-06,21.88,21.88,21.88,21.88,100,2.42148890352218,2.42148890352218,2.42148890352218,2.42148890352218,903.576306634088,0.0,1.0
1995-10-09,21.88,21.88,21.88,21.88,0,2.42148890352218,2.42148890352218,2.42148890352218,2.42148890352218,0,0.0,1.0
1995-10-10,21.88,21.88,21.88,21.88,0,2.42148890352218,2.42148890352218,2.42148890352218,2.42148890352218,0,0.0,1.0
1995-10-11,21.25,21.25,21.25,21.25,100,2.3711334441482,2.3711334441482,2.3711334441482,2.3711334441482,896.195870057149,0.175,1.0
1995-10-12,22.5,22.5,22.5,22.5,100,2.51061188203927,2.51061188203927,2.51061188203927,2.51061188203927,896.195870057149,0.0,1.0
1995-10-13,22.5,22.5,22.5,22.5,900,2.51061188203927,2.51061188203927,2.51061188203927,2.51061188203927,8065.76283051434,0.0,1.0
1995-10-16,22.5,22.5,22.5,22.5,0,2.51061188203927,2.51061188203927,2.51061188203927,2.51061188203927,0,0.0,1.0
1995-10-17,22.5,22.5,22.5,22.5,0,2.51061188203927,2.51061188203927,2.51061188203927,2.51061188203927,0,0.0,1.0
1995-10-18,22.5,22.5,22.5,22.5,1200,2.51061188203927,2.51061188203927,2.51061188203927,2.51061188203927,10754.3504406858,0.0,1.0
1995-10-19,22.5,22.5,22.5,22.5,0,2.51061188203927,2.51061188203927,2.51061188203927,2.51061188203927,0,0.0,1.0
1995-10-20,23.0,23.0,22.0,23.0,400,2.5664032571957,2.5664032571957,2.45482050688285,2.5664032571957,3584.78348022859,0.0,1.0
1995-10-23,23.0,23.0,23.0,23.0,100,2.5664032571957,2.5664032571957,2.5664032571957,2.5664032571957,896.195870057148,0.0,1.0
1995-10-24,23.0,23.0,23.0,23.0,100,2.5664032571957,2.5664032571957,2.5664032571957,2.5664032571957,896.195870057148,0.0,1.0
1995-10-25,23.25,23.25,23.25,23.25,200,2.59429894477392,2.59429894477392,2.59429894477392,2.59429894477392,1792.39174011429,0.0,1.0
1995-10-26,23.25,23.25,23.25,23.25,2500,2.59429894477392,2.59429894477392,2.59429894477392,2.59429894477392,22404.8967514287,0.0,1.0
1995-10-27,21.75,23.25,21.75,23.25,400,2.42692481930463,2.59429894477392,2.42692481930463,2.59429894477392,3584.78348022859,0.0,1.0
1995-10-30,22.75,23.25,21.75,23.25,21400,2.53850756961749,2.59429894477392,2.42692481930463,2.59429894477392,191785.916192229,0.0,1.0
1995-10-31,23.25,23.25,23.25,23.25,2700,2.59429894477392,2.59429894477392,2.59429894477392,2.59429894477392,24197.2884915429,0.0,1.0
1995-11-01,23.25,23.25,23.25,23.25,0,2.59429894477392,2.59429894477392,2.59429894477392,2.59429894477392,0,0.0,1.0
1995-11-02,23.25,23.25,21.75,21.75,4200,2.59429894477392,2.59429894477392,2.42692481930463,2.42692481930463,37640.2265424001,0.0,1.0
1995-11-03,23.25,23.25,23.25,23.25,0,2.59429894477392,2.59429894477392,2.59429894477392,2.59429894477392,0,0.0,1.0
1995-11-06,23.5,23.5,22.0,22.0,600,2.62219463235213,2.62219463235213,2.45482050688285,2.45482050688285,5377.17522034289,0.0,1.0
1995-11-07,23.5,23.5,23.5,23.5,300,2.62219463235213,2.62219463235213,2.62219463235213,2.62219463235213,2688.58761017144,0.0,1.0
1995-11-08,23.5,23.5,23.5,23.5,100,2.62219463235213,2.62219463235213,2.62219463235213,2.62219463235213,896.195870057148,0.0,1.0
1995-11-09,23.5,23.5,23.5,23.5,0,2.62219463235213,2.62219463235213,2.62219463235213,2.62219463235213,0,0.0,1.0
1995-11-10,23.5,23.5,23.5,23.5,0,2.62219463235213,2.62219463235213,2.62219463235213,2.62219463235213,0,0.0,1.0
1995-11-13,22.25,22.25,22.25,22.25,1000,2.48271619446106,2.48271619446106,2.48271619446106,2.48271619446106,8961.95870057147,0.0,1.0
1995-11-14,22.25,22.25,22.25,22.25,0,2.48271619446106,2.48271619446106,2.48271619446106,2.48271619446106,0,0.0,1.0
1995-11-15,22.25,22.25,22.25,22.25,300,2.48271619446106,2.48271619446106,2.48271619446106,2.48271619446106,2688.58761017144,0.0,1.0
1995-11-16,23.75,23.75,23.0,23.0,1400,2.65009031993034,2.65009031993034,2.5664032571957,2.5664032571957,12546.7421808001,0.0,1.0
1995-11-17,23.12,23.75,22.5,23.75,300,2.57979318723324,2.65009031993034,2.51061188203927,2.65009031993034,2688.58761017145,0.0,1.0
1995-11-20,23.12,23.12,23.12,23.12,0,2.57979318723324,2.57979318723324,2.57979318723324,2.57979318723324,0,0.0,1.0
1995-11-21,22.5,24.0,22.5,24.0,600,2.51061188203927,2.67798600750856,2.51061188203927,2.67798600750856,5377.17522034289,0.0,1.0
1995-11-22,22.5,22.5,22.5,22.5,0,2.51061188203927,2.51061188203927,2.51061188203927,2.51061188203927,0,0.0,1.0
1995-11-24,22.5,22.5,22.5,22.5,0,2.51061188203927,2.51061188203927,2.51061188203927,2.51061188203927,0,0.0,1.0
1995-11-27,24.0,24.0,24.0,24.0,100,2.67798600750856,2.67798600750856,2.67798600750856,2.67798600750856,896.195870057147,0.0,1.0
1995-11-28,22.75,22.75,22.75,22.75,700,2.53850756961749,2.53850756961749,2.53850756961749,2.53850756961749,6273.37109040003,0.0,1.0
1995-11-29,23.12,23.12,22.75,22.75,9400,2.57979318723324,2.57979318723324,2.53850756961749,2.53850756961749,84242.411785372,0.0,1.0
1995-11-30,24.0,24.0,24.0,24.0,500,2.67798600750856,2.67798600750856,2.67798600750856,2.67798600750856,4480.97935028574,0.0,1.0
1995-12-01,23.0,24.0,23.0,24.0,700,2.5664032571957,2.67798600750856,2.5664032571957,2.67798600750856,6273.37109040004,0.0,1.0
1995-12-04,23.0,23.0,23.0,23.0,0,2.5664032571957,2.5664032571957,2.5664032571957,2.5664032571957,0,0.0,1.0
1995-12-05,23.25,23.25,22.75,22.75,300,2.59429894477392,2.59429894477392,2.53850756961749,2.53850756961749,2688.58761017144,0.0,1.0
1995-12-06,23.25,23.25,23.25,23.25,0,2.59429894477392,2.59429894477392,2.59429894477392,2.59429894477392,0,0.0,1.0
1995-12-07,23.25,23.25,23.25,23.25,0,2.59429894477392,2.59429894477392,2.59429894477392,2.59429894477392,0,0.0,1.0
1995-12-08,24.5,24.5,24.25,24.25,700,2.73377738266499,2.73377738266499,2.70588169508677,2.70588169508677,6273.37109040003,0.0,1.0
1995-12-11,24.5,24.5,24.5,24.5,100,2.73377738266499,2.73377738266499,2.73377738266499,2.73377738266499,896.195870057147,0.0,1.0
1995-12-12,24.5,24.5,24.5,24.5,0,2.73377738266499,2.73377738266499,2.73377738266499,2.73377738266499,0,0.0,1.0
1995-12-13,24.5,24.5,24.5,24.5,0,2.73377738266499,2.73377738266499,2.73377738266499,2.73377738266499,0,0.0,1.0
1995-12-14,23.25,24.75,23.25,24.75,400,2.59429894477392,2.7616730702432,2.59429894477392,2.7616730702432,3584.78348022859,0.0,1.0
1995-12-15,24.0,24.0,24.0,24.0,100,2.67798600750856,2.67798600750856,2.67798600750856,2.67798600750856,896.195870057147,0.0,1.0
1995-12-18,23.75,23.75,23.75,23.75,1000,2.65009031993034,2.65009031993034,2.65009031993034,2.65009031993034,8961.95870057149,0.0,1.0
1995-12-19,23.75,23.75,23.75,23.75,0,2.65009031993034,2.65009031993034,2.65009031993034,2.65009031993034,0,0.0,1.0
1995-12-20,24.75,24.75,24.0,24.75,2400,2.7616730702432,2.7616730702432,2.67798600750856,2.7616730702432,21508.7008813716,0.0,1.0
1995-12-21,24.75,24.75,24.75,24.75,200,2.7616730702432,2.7616730702432,2.7616730702432,2.7616730702432,1792.3917401143,0.0,1.0
1995-12-22,24.0,24.0,24.0,24.0,200,2.67798600750856,2.67798600750856,2.67798600750856,2.67798600750856,1792.39174011429,0.0,1.0
1995-12-26,23.25,24.0,23.25,23.25,4800,2.59429894477392,2.67798600750856,2.59429894477392,2.59429894477392,43017.401762743,0.0,1.0
1995-12-27,24.75,24.75,24.75,24.75,500,2.7616730702432,2.7616730702432,2.7616730702432,2.7616730702432,4480.97935028574,0.0,1.0
1995-12-28,24.75,24.75,23.5,23.5,600,2.7616730702432,2.7616730702432,2.62219463235213,2.62219463235213,5377.17522034289,0.0,1.0
1995-12-29,24.75,24.75,23.25,23.25,10800,2.7616730702432,2.7616730702432,2.59429894477392,2.59429894477392,96789.153966172,0.0,1.0
1996-01-02,23.25,23.25,23.25,23.25,800,2.59429894477392,2.59429894477392,2.59429894477392,2.59429894477392,7169.56696045717,0.0,1.0
1996-01-03,23.25,23.25,23.25,23.25,0,2.59429894477392,2.59429894477392,2.59429894477392,2.59429894477392,0,0.0,1.0
1996-01-04,23.75,23.75,23.25,23.25,1200,2.65009031993034,2.65009031993034,2.59429894477392,2.59429894477392,10754.3504406858,0.0,1.0
1996-01-05,24.75,24.75,24.75,24.75,500,2.7616730702432,2.7616730702432,2.7616730702432,2.7616730702432,4480.97935028574,0.0,1.0
1996-01-08,23.5,23.5,23.5,23.5,500,2.62219463235213,2.62219463235213,2.62219463235213,2.62219463235213,4480.97935028574,0.0,1.0
1996-01-09,23.25,24.75,23.25,24.75,700,2.59429894477392,2.7616730702432,2.59429894477392,2.7616730702432,6273.37109040002,0.0,1.0
1996-01-10,23.25,23.25,23.25,23.25,0,2.61382592607867,2.61382592607867,2.61382592607867,2.61382592607867,0,0.175,1.0
1996-01-11,23.25,23.25,23.25,23.25,0,2.61382592607867,2.61382592607867,2.61382592607867,2.61382592607867,0,0.0,1.0
1996-01-12,23.25,24.75,23.25,24.75,1200,2.61382592607867,2.78245985679342,2.61382592607867,2.78245985679342,10674.0084416625,0.0,1.0
1996-01-15,23.25,23.25,23.25,23.25,0,2.61382592607867,2.61382592607867,2.61382592607867,2.61382592607867,0,0.0,1.0
1996-01-16,24.75,24.75,24.75,24.75,200,2.78245985679342,2.78245985679342,2.78245985679342,2.78245985679342,1779.00140694375,0.0,1.0
1996-01-17,24.75,24.75,24.75,24.75,0,2.78245985679342,2.78245985679342,2.78245985679342,2.78245985679342,0,0.0,1.0
1996-01-18,23.5,23.5,23.25,23.25,14600,2.64193158119779,2.64193158119779,2.61382592607867,2.61382592607867,129867.102706894,0.0,1.0
1996-01-19,23.25,24.5,23.25,24.5,800,2.61382592607867,2.75435420167429,2.61382592607867,2.75435420167429,7116.00562777499,0.0,1.0
1996-01-22,24.5,24.5,24.5,24.5,200,2.75435420167429,2.75435420167429,2.75435420167429,2.75435420167429,1779.00140694375,0.0,1.0
1996-01-23,24.5,24.5,24.5,24.5,0,2.75435420167429,2.75435420167429,2.75435420167429,2.75435420167429,0,0.0,1.0
1996-01-24,24.5,24.5,24.5,24.5,2200,2.75435420167429,2.75435420167429,2.75435420167429,2.75435420167429,19569.0154763813,0.0,1.0
1996-01-25,24.5,24.5,24.5,24.5,300,2.75435420167429,2.75435420167429,2.75435420167429,2.75435420167429,2668.50211041563,0.0,1.0
1996-01-26,23.5,23.5,23.5,23.5,1000,2.64193158119779,2.64193158119779,2.64193158119779,2.64193158119779,8895.00703471876,0.0,1.0
1996-01-29,23.5,23.5,23.5,23.5,0,2.64193158119779,2.64193158119779,2.64193158119779,2.64193158119779,0,0.0,1.0
1996-01-30,23.5,23.5,23.5,23.5,0,2.64193158119779,2.64193158119779,2.64193158119779,2.64193158119779,0,0.0,1.0
1996-01-31,23.62,23.62,23.62,23.62,12800,2.65542229565497,2.65542229565497,2.65542229565497,2.65542229565497,113856.0900444,0.0,1.0
1996-02-01,23.75,23.75,23.75,23.75,8900,2.67003723631692,2.67003723631692,2.67003723631692,2.67003723631692,79165.5626089968,0.0,1.0
1996-02-02,23.75,23.75,23.75,23.75,0,2.67003723631692,2.67003723631692,2.67003723631692,2.67003723631692,0,0.0,1.0
1996-02-05,23.75,23.75,23.75,23.75,0,2.67003723631692,2.67003723631692,2.67003723631692,2.67003723631692,0,0.0,1.0
1996-02-06,23.75,24.0,23.5,23.5,600,2.67003723631692,2.69814289143604,2.64193158119779,2.64193158119779,5337.00422083125,0.0,1.0
1996-02-07,24.5,24.5,23.5,23.5,2100,2.75435420167429,2.75435420167429,2.64193158119779,2.64193158119779,18679.5147729094,0.0,1.0
1996-02-08,24.0,24.0,23.5,23.5,1700,2.69814289143604,2.69814289143604,2.64193158119779,2.64193158119779,15121.5119590219,0.0,1.0
1996-02-09,23.5,23.5,23.5,23.5,800,2.64193158119779,2.64193158119779,2.64193158119779,2.64193158119779,7116.00562777501,0.0,1.0
1996-02-12,24.0,24.0,23.5,23.5,500,2.69814289143604,2.69814289143604,2.64193158119779,2.64193158119779,4447.50351735938,0.0,1.0
1996-02-13,23.5,23.5,23.5,23.5,300,2.64193158119779,2.64193158119779,2.64193158119779,2.64193158119779,2668.50211041563,0.0,1.0
1996-02-14,23.98,24.0,23.98,24.0,7200,2.69589443902651,2.69814289143604,2.69589443902651,2.69814289143604,64044.0506499751,0.0,1.0
1996-02-15,23.5,23.5,23.5,23.5,4900,2.64193158119779,2.64193158119779,2.64193158119779,2.64193158119779,43585.5344701219,0.0,1.0
1996-02-16,23.75,23.75,23.5,23.5,3100,2.67003723631692,2.67003723631692,2.64193158119779,2.64193158119779,27574.5218076281,0.0,1.0
1996-02-20,23.75,23.75,23.75,23.75,0,2.67003723631692,2.67003723631692,2.67003723631692,2.67003723631692,0,0.0,1.0
1996-02-21,23.75,23.75,23.75,23.75,0,2.67003723631692,2.67003723631692,2.67003723631692,2.67003723631692,0,0.0,1.0
1996-02-22,24.25,24.25,23.88,23.88,4300,2.72624854655517,2.72624854655517,2.68465217697886,2.68465217697886,38248.5302492906,0.0,1.0
1996-02-23,23.5,24.5,23.5,23.5,800,2.64193158119779,2.75435420167429,2.64193158119779,2.64193158119779,7116.00562777501,0.0,1.0
1996-02-26,23.5,23.5,23.5,23.5,0,2.64193158119779,2.64193158119779,2.64193158119779,2.64193158119779,0,0.0,1.0
1996-02-27,23.5,23.5,23.5,23.5,0,2.64193158119779,2.64193158119779,2.64193158119779,2.64193158119779,0,0.0,1.0
1996-02-28,23.5,23.5,23.5,23.5,0,2.64193158119779,2.64193158119779,2.64193158119779,2.64193158119779,0,0.0,1.0
1996-02-29,24.62,24.62,24.0,24.5,6000,2.76784491613147,2.76784491613147,2.69814289143604,2.75435420167429,53370.0422083126,0.0,1.0
1996-03-01,24.5,25.0,24.5,25.0,500,2.75435420167429,2.81056551191254,2.75435420167429,2.81056551191254,4447.50351735938,0.0,1.0
1996-03-04,24.25,25.38,24.25,25.38,600,2.72624854655517,2.85328610769361,2.72624854655517,2.85328610769361,5337.00422083125,0.0,1.0
1996-03-05,25.25,25.25,24.25,24.75,4900,2.83867116703167,2.83867116703167,2.72624854655517,2.78245985679342,43585.5344701219,0.0,1.0
1996-03-06,25.12,25.12,24.25,24.25,400,2.82405622636972,2.82405622636972,2.72624854655517,2.72624854655517,3558.00281388751,0.0,1.0
1996-03-07,25.12,25.12,24.25,25.0,4300,2.82405622636972,2.82405622636972,2.72624854655517,2.81056551191254,38248.5302492907,0.0,1.0
1996-03-08,25.38,25.38,25.38,25.38,100,2.85328610769361,2.85328610769361,2.85328610769361,2.85328610769361,889.500703471877,0.0,1.0
1996-03-11,25.38,25.38,25.38,25.38,0,2.85328610769361,2.85328610769361,2.85328610769361,2.85328610769361,0,0.0,1.0
1996-03-12,24.69,25.38,24.69,25.38,700,2.77571449956483,2.85328610769361,2.77571449956483,2.85328610769361,6226.50492430313,0.0,1.0
1996-03-13,24.69,24.69,24.69,24.69,0,2.77571449956483,2.77571449956483,2.77571449956483,2.77571449956483,0,0.0,1.0
1996-03-14,24.69,24.69,24.69,24.69,0,2.77571449956483,2.77571449956483,2.77571449956483,2.77571449956483,0,0.0,1.0
1996-03-15,24.69,24.69,24.69,24.69,0,2.77571449956483,2.77571449956483,2.77571449956483,2.77571449956483,0,0.0,1.0
1996-03-18,24.62,25.12,24.0,25.12,7700,2.76784491613147,2.82405622636972,2.69814289143604,2.82405622636972,68491.5541673345,0.0,1.0
1996-03-19,24.62,24.62,24.62,24.62,0,2.76784491613147,2.76784491613147,2.76784491613147,2.76784491613147,0,0.0,1.0
1996-03-20,24.62,24.62,24.62,24.62,0,2.76784491613147,2.76784491613147,2.76784491613147,2.76784491613147,0,0.0,1.0
1996-03-21,24.62,24.62,24.62,24.62,0,2.76784491613147,2.76784491613147,2.76784491613147,2.76784491613147,0,0.0,1.0
1996-03-22,24.62,24.62,24.62,24.62,0,2.76784491613147,2.76784491613147,2.76784491613147,2.76784491613147,0,0.0,1.0
1996-03-25,24.62,24.62,24.62,24.62,0,2.76784491613147,2.76784491613147,2.76784491613147,2.76784491613147,0,0.0,1.0
1996-03-26,24.62,24.62,24.62,24.62,0,2.76784491613147,2.76784491613147,2.76784491613147,2.76784491613147,0,0.0,1.0
1996-03-27,24.62,24.62,24.62,24.62,0,2.76784491613147,2.76784491613147,2.76784491613147,2.76784491613147,0,0.0,1.0
1996-03-28,24.62,24.62,24.0,24.0,300,2.76784491613147,2.76784491613147,2.69814289143604,2.69814289143604,2668.50211041563,0.0,1.0
1996-03-29,24.62,24.62,24.62,24.62,0,2.76784491613147,2.76784491613147,2.76784491613147,2.76784491613147,0,0.0,1.0
1996-04-01,25.0,25.0,24.0,24.0,300,2.81056551191254,2.81056551191254,2.69814289143604,2.69814289143604,2668.50211041563,0.0,1.0
1996-04-02,24.81,25.75,24.75,25.5,3100,2.78920521402201,2.89488247726992,2.78245985679342,2.86677682215079,27574.5218076281,0.0,1.0
1996-04-03,25.62,25.62,25.62,25.62,700,2.88026753660798,2.88026753660798,2.88026753660798,2.88026753660798,6226.50492430312,0.0,1.0
1996-04-04,25.75,26.25,25.25,25.25,5000,2.89488247726992,2.95109378750817,2.83867116703167,2.83867116703167,44475.0351735938,0.0,1.0
1996-04-08,26.5,27.0,26.5,27.0,2300,2.9791994426273,3.03541075286555,2.9791994426273,3.03541075286555,20458.5161798531,0.0,1.0
1996-04-09,27.0,27.0,27.0,27.0,100,3.03541075286555,3.03541075286555,3.03541075286555,3.03541075286555,889.500703471875,0.0,1.0
1996-04-10,26.5,27.0,25.75,27.0,3800,2.99887340121068,3.05545591821466,2.91399962570472,3.05545591821466,33579.2767908596,0.175,1.0
1996-04-11,27.0,27.0,27.0,27.0,100,3.05545591821466,3.05545591821466,3.05545591821466,3.05545591821466,883.66517870683,0.0,1.0
1996-04-12,26.25,26.25,26.12,26.12,1100,2.9705821427087,2.9705821427087,2.95587068828766,2.95587068828766,9720.31696577513,0.0,1.0
1996-04-15,27.0,27.0,26.0,26.25,4300,3.05545591821466,3.05545591821466,2.94229088420671,2.9705821427087,37997.6026843937,0.0,1.0
1996-04-16,26.12,26.25,25.75,25.75,3100,2.95587068828766,2.9705821427087,2.91399962570472,2.91399962570472,27393.6205399118,0.0,1.0
1996-04-17,25.75,25.75,25.75,25.75,200,2.91399962570472,2.91399962570472,2.91399962570472,2.91399962570472,1767.33035741366,0.0,1.0
1996-04-18,26.38,26.38,26.25,26.25,2100,2.98529359712973,2.98529359712973,2.9705821427087,2.9705821427087,18556.9687528434,0.0,1.0
1996-04-19,27.25,27.25,27.25,27.25,100,3.08374717671665,3.08374717671665,3.08374717671665,3.08374717671665,883.66517870683,0.0,1.0
1996-04-22,27.25,27.25,27.0,27.0,5200,3.08374717671665,3.08374717671665,3.05545591821466,3.05545591821466,45950.5892927551,0.0,1.0
1996-04-23,27.25,27.25,27.25,27.25,400,3.08374717671665,3.08374717671665,3.08374717671665,3.08374717671665,3534.66071482732,0.0,1.0
1996-04-24,27.25,27.25,27.25,27.25,0,3.08374717671665,3.08374717671665,3.08374717671665,3.08374717671665,0,0.0,1.0
1996-04-25,27.25,27.25,27.25,27.25,0,3.08374717671665,3.08374717671665,3.08374717671665,3.08374717671665,0,0.0,1.0
1996-04-26,27.25,27.25,27.25,27.25,0,3.08374717671665,3.08374717671665,3.08374717671665,3.08374717671665,0,0.0,1.0
1996-04-29,27.25,27.25,25.75,25.75,700,3.08374717671665,3.08374717671665,2.91399962570472,2.91399962570472,6185.65625094781,0.0,1.0
1996-04-30,27.25,27.25,27.25,27.25,0,3.08374717671665,3.08374717671665,3.08374717671665,3.08374717671665,0,0.0,1.0
1996-05-01,27.25,27.25,27.25,27.25,0,3.08374717671665,3.08374717671665,3.08374717671665,3.08374717671665,0,0.0,1.0
1996-05-02,27.25,27.25,27.25,27.25,0,3.08374717671665,3.08374717671665,3.08374717671665,3.08374717671665,0,0.0,1.0
1996-05-03,27.25,27.25,27.25,27.25,0,3.08374717671665,3.08374717671665,3.08374717671665,3.08374717671665,0,0.0,1.0
1996-05-06,25.75,25.75,25.75,25.75,200,2.91399962570472,2.91399962570472,2.91399962570472,2.91399962570472,1767.33035741366,0.0,1.0
1996-05-07,25.75,25.75,25.75,25.75,0,2.91399962570472,2.91399962570472,2.91399962570472,2.91399962570472,0,0.0,1.0
1996-05-08,25.75,25.75,25.75,25.75,100,2.91399962570472,2.91399962570472,2.91399962570472,2.91399962570472,883.665178706831,0.0,1.0
1996-05-09,25.75,25.75,25.75,25.75,0,2.91399962570472,2.91399962570472,2.91399962570472,2.91399962570472,0,0.0,1.0
1996-05-10,27.25,27.25,27.25,27.25,100,3.08374717671665,3.08374717671665,3.08374717671665,3.08374717671665,883.66517870683,0.0,1.0
1996-05-13,25.75,25.75,25.75,25.75,100,2.91399962570472,2.91399962570472,2.91399962570472,2.91399962570472,883.665178706831,0.0,1.0
1996-05-14,25.75,25.75,25.75,25.75,0,2.91399962570472,2.91399962570472,2.91399962570472,2.91399962570472,0,0.0,1.0
1996-05-15,25.75,25.75,25.75,25.75,0,2.91399962570472,2.91399962570472,2.91399962570472,2.91399962570472,0,0.0,1.0
1996-05-16,25.75,25.75,25.75,25.75,0,2.91399962570472,2.91399962570472,2.91399962570472,2.91399962570472,0,0.0,1.0
1996-05-17,25.75,25.75,25.75,25.75,0,2.91399962570472,2.91399962570472,2.91399962570472,2.91399962570472,0,0.0,1.0
1996-05-20,25.75,25.75,25.75,25.75,0,2.91399962570472,2.91399962570472,2.91399962570472,2.91399962570472,0,0.0,1.0
1996-05-21,26.25,26.25,25.75,25.75,800,2.9705821427087,2.9705821427087,2.91399962570472,2.91399962570472,7069.32142965464,0.0,1.0
1996-05-22,27.38,27.38,26.25,27.0,900,3.09845863113768,3.09845863113768,2.9705821427087,3.05545591821466,7952.98660836148,0.0,1.0
1996-05-23,26.0,27.38,26.0,26.75,19200,2.94229088420671,3.09845863113768,2.94229088420671,3.02716465971267,169663.714311711,0.0,1.0
1996-05-24,27.0,27.0,26.75,26.75,700,3.05545591821466,3.05545591821466,3.02716465971267,3.02716465971267,6185.65625094781,0.0,1.0
1996-05-28,27.0,27.0,27.0,27.0,1400,3.05545591821466,3.05545591821466,3.05545591821466,3.05545591821466,12371.3125018956,0.0,1.0
1996-05-29,26.5,26.5,26.0,26.0,1600,2.99887340121068,2.99887340121068,2.94229088420671,2.94229088420671,14138.6428593093,0.0,1.0
1996-05-30,26.12,26.38,26.0,26.0,10700,2.95587068828766,2.98529359712973,2.94229088420671,2.94229088420671,94552.174121631,0.0,1.0
1996-05-31,26.12,26.12,26.12,26.12,0,2.95587068828766,2.95587068828766,2.95587068828766,2.95587068828766,0,0.0,1.0
1996-06-03,26.0,27.38,26.0,26.0,1100,2.94229088420671,3.09845863113768,2.94229088420671,2.94229088420671,9720.31696577513,0.0,1.0
1996-06-04,26.0,26.0,26.0,26.0,0,2.94229088420671,2.94229088420671,2.94229088420671,2.94229088420671,0,0.0,1.0
1996-06-05,26.0,26.0,26.0,26.0,200,2.94229088420671,2.94229088420671,2.94229088420671,2.94229088420671,1767.33035741366,0.0,1.0
1996-06-06,26.75,26.75,26.38,26.38,900,3.02716465971267,3.02716465971267,2.98529359712973,2.98529359712973,7952.98660836148,0.0,1.0
1996-06-07,27.5,27.5,27.5,27.5,100,3.11203843521863,3.11203843521863,3.11203843521863,3.11203843521863,883.665178706832,0.0,1.0
1996-06-10,27.5,27.5,27.5,27.5,0,3.11203843521863,3.11203843521863,3.11203843521863,3.11203843521863,0,0.0,1.0
1996-06-11,27.5,27.5,27.5,27.5,0,3.11203843521863,3.11203843521863,3.11203843521863,3.11203843521863,0,0.0,1.0
1996-06-12,27.5,27.5,27.5,27.5,0,3.11203843521863,3.11203843521863,3.11203843521863,3.11203843521863,0,0.0,1.0
1996-06-13,27.5,27.5,27.5,27.5,0,3.11203843521863,3.11203843521863,3.11203843521863,3.11203843521863,0,0.0,1.0
1996-06-14,27.5,27.5,27.5,27.5,0,3.11203843521863,3.11203843521863,3.11203843521863,3.11203843521863,0,0.0,1.0
1996-06-17,27.5,27.5,27.5,27.5,0,3.11203843521863,3.11203843521863,3.11203843521863,3.11203843521863,0,0.0,1.0
1996-06-18,27.0,27.0,26.25,26.25,2300,3.05545591821466,3.05545591821466,2.9705821427087,2.9705821427087,20324.2991102571,0.0,1.0
1996-06-19,27.0,27.0,27.0,27.0,0,3.05545591821466,3.05545591821466,3.05545591821466,3.05545591821466,0,0.0,1.0
1996-06-20,27.0,27.0,27.0,27.0,0,3.05545591821466,3.05545591821466,3.05545591821466,3.05545591821466,0,0.0,1.0
1996-06-21,27.0,27.0,27.0,27.0,0,3.05545591821466,3.05545591821466,3.05545591821466,3.05545591821466,0,0.0,1.0
1996-06-24,26.25,26.62,26.25,26.25,4700,2.9705821427087,3.01245320529164,2.9705821427087,2.9705821427087,41532.263399221,0.0,1.0
1996-06-25,26.5,26.5,26.5,26.5,1600,2.99887340121068,2.99887340121068,2.99887340121068,2.99887340121068,14138.6428593093,0.0,1.0
1996-06-26,26.5,26.5,26.5,26.5,0,2.99887340121068,2.99887340121068,2.99887340121068,2.99887340121068,0,0.0,1.0
1996-06-27,26.25,27.5,26.25,26.5,10700,2.9705821427087,3.11203843521863,2.9705821427087,2.99887340121068,94552.1741216308,0.0,1.0
1996-06-28,27.5,27.5,26.38,26.38,3600,3.11203843521863,3.11203843521863,2.98529359712973,2.98529359712973,31811.9464334459,0.0,1.0
1996-07-01,27.5,27.5,27.5,27.5,0,3.11203843521863,3.11203843521863,3.11203843521863,3.11203843521863,0,0.0,1.0
1996-07-02,27.5,27.5,27.5,27.5,0,3.11203843521863,3.11203843521863,3.11203843521863,3.11203843521863,0,0.0,1.0
1996-07-03,27.5,27.5,27.5,27.5,0,3.11203843521863,3.11203843521863,3.11203843521863,3.11203843521863,0,0.0,1.0
1996-07-05,26.94,26.94,26.25,26.25,1000,3.04866601617418,3.04866601617418,2.9705821427087,2.9705821427087,8836.65178706831,0.0,1.0
1996-07-08,26.94,26.94,26.94,26.94,0,3.04866601617418,3.04866601617418,3.04866601617418,3.04866601617418,0,0.0,1.0
1996-07-09,26.94,26.94,26.94,26.94,0,3.04866601617418,3.04866601617418,3.04866601617418,3.04866601617418,0,0.0,1.0
1996-07-10,26.94,26.94,26.94,26.94,0,3.06846989712557,3.06846989712557,3.06846989712557,3.06846989712557,0,0.175,1.0
1996-07-11,26.25,26.25,26.25,26.25,100,2.98987879731055,2.98987879731055,2.98987879731055,2.98987879731055,877.96201048726,0.0,1.0
1996-07-12,27.0,27.0,27.0,27.0,100,3.07530390580514,3.07530390580514,3.07530390580514,3.07530390580514,877.962010487259,0.0,1.0
1996-07-15,26.25,26.25,26.25,26.25,500,2.98987879731055,2.98987879731055,2.98987879731055,2.98987879731055,4389.8100524363,0.0,1.0
1996-07-16,26.25,27.0,26.25,26.25,4300,2.98987879731055,3.07530390580514,2.98987879731055,2.98987879731055,37752.3664509522,0.0,1.0
1996-07-17,27.75,27.75,26.25,26.25,1900,3.16072901429973,3.16072901429973,2.98987879731055,2.98987879731055,16681.2781992579,0.0,1.0
1996-07-18,27.75,27.75,27.75,27.75,0,3.16072901429973,3.16072901429973,3.16072901429973,3.16072901429973,0,0.0,1.0
1996-07-19,27.0,27.75,26.5,27.75,2100,3.07530390580514,3.16072901429973,3.01835383347542,3.16072901429973,18437.2022202324,0.0,1.0
1996-07-22,27.88,28.0,27.0,27.75,13000,3.17553603310546,3.18920405046459,3.07530390580514,3.16072901429973,114135.061363343,0.0,1.0
1996-07-23,27.88,27.88,27.88,27.88,0,3.17553603310546,3.17553603310546,3.17553603310546,3.17553603310546,0,0.0,1.0
1996-07-24,28.5,28.5,28.5,28.5,1200,3.24615412279432,3.24615412279432,3.24615412279432,3.24615412279432,10535.5441258471,0.0,1.0
1996-07-25,27.25,27.25,27.25,27.25,600,3.10377894197,3.10377894197,3.10377894197,3.10377894197,5267.77206292356,0.0,1.0
1996-07-26,28.5,28.5,28.5,28.5,100,3.24615412279432,3.24615412279432,3.24615412279432,3.24615412279432,877.962010487257,0.0,1.0
1996-07-29,27.25,27.25,27.25,27.25,600,3.10377894197,3.10377894197,3.10377894197,3.10377894197,5267.77206292356,0.0,1.0
1996-07-30,27.62,27.62,27.25,27.25,6900,3.145921995494,3.145921995494,3.10377894197,3.10377894197,60579.3787236208,0.0,1.0
1996-07-31,27.5,27.5,27.25,27.38,3300,3.13225397813487,3.13225397813487,3.10377894197,3.11858596077573,28972.7463460795,0.0,1.0
1996-08-01,27.5,27.5,27.5,27.5,0,3.13225397813487,3.13225397813487,3.13225397813487,3.13225397813487,0,0.0,1.0
1996-08-02,28.5,28.75,27.88,28.75,600,3.24615412279432,3.27462915895918,3.17553603310546,3.27462915895918,5267.77206292354,0.0,1.0
1996-08-05,28.0,28.5,28.0,28.5,2900,3.18920405046459,3.24615412279432,3.18920405046459,3.24615412279432,25460.8983041305,0.0,1.0
1996-08-06,27.5,27.5,27.25,27.25,3400,3.13225397813487,3.13225397813487,3.10377894197,3.10377894197,29850.7083565667,0.0,1.0
1996-08-07,28.25,28.25,27.5,27.5,400,3.21767908662945,3.21767908662945,3.13225397813487,3.13225397813487,3511.84804194904,0.0,1.0
1996-08-08,27.5,28.0,27.5,27.5,500,3.13225397813487,3.18920405046459,3.13225397813487,3.13225397813487,4389.81005243629,0.0,1.0
1996-08-09,27.5,27.5,27.5,27.5,0,3.13225397813487,3.13225397813487,3.13225397813487,3.13225397813487,0,0.0,1.0
1996-08-12,27.5,27.5,27.5,27.5,200,3.13225397813487,3.13225397813487,3.13225397813487,3.13225397813487,1755.92402097451,0.0,1.0
1996-08-13,27.5,27.5,27.5,27.5,0,3.13225397813487,3.13225397813487,3.13225397813487,3.13225397813487,0,0.0,1.0
1996-08-14,27.88,27.88,27.5,27.5,3800,3.17553603310546,3.17553603310546,3.13225397813487,3.13225397813487,33362.5563985158,0.0,1.0
1996-08-15,27.25,27.25,27.25,27.25,100,3.10377894197,3.10377894197,3.10377894197,3.10377894197,877.962010487259,0.0,1.0
1996-08-16,27.25,27.25,27.25,27.25,0,3.10377894197,3.10377894197,3.10377894197,3.10377894197,0,0.0,1.0
1996-08-19,27.25,27.25,27.25,27.25,500,3.10377894197,3.10377894197,3.10377894197,3.10377894197,4389.8100524363,0.0,1.0
1996-08-20,27.5,27.5,27.5,27.5,100,3.13225397813487,3.13225397813487,3.13225397813487,3.13225397813487,877.962010487257,0.0,1.0
1996-08-21,27.5,27.5,27.5,27.5,0,3.13225397813487,3.13225397813487,3.13225397813487,3.13225397813487,0,0.0,1.0
1996-08-22,27.5,27.5,27.5,27.5,0,3.13225397813487,3.13225397813487,3.13225397813487,3.13225397813487,0,0.0,1.0
1996-08-23,28.5,29.5,28.0,28.75,6100,3.24615412279432,3.36005426745376,3.18920405046459,3.27462915895918,53555.6826397227,0.0,1.0
1996-08-26,28.0,29.5,28.0,29.5,1700,3.18920405046459,3.36005426745376,3.18920405046459,3.36005426745376,14925.3541782834,0.0,1.0
1996-08-27,29.12,29.12,28.0,28.0,3200,3.31677221248317,3.31677221248317,3.18920405046459,3.18920405046459,28094.7843355923,0.0,1.0
1996-08-28,29.5,29.5,28.88,29.25,1200,3.36005426745376,3.36005426745376,3.28943617776491,3.3315792312889,10535.5441258471,0.0,1.0
1996-08-29,29.0,29.5,28.88,29.5,900,3.30310419512404,3.36005426745376,3.28943617776491,3.36005426745376,7901.65809438533,0.0,1.0
1996-08-30,28.25,29.5,28.25,29.0,1400,3.21767908662945,3.36005426745376,3.21767908662945,3.30310419512404,12291.4681468216,0.0,1.0
1996-09-03,28.25,28.25,28.25,28.25,0,3.21767908662945,3.21767908662945,3.21767908662945,3.21767908662945,0,0.0,1.0
1996-09-04,28.25,28.25,28.25,28.25,0,3.21767908662945,3.21767908662945,3.21767908662945,3.21767908662945,0,0.0,1.0
1996-09-05,28.5,29.0,28.5,29.0,3000,3.24615412279432,3.30310419512404,3.24615412279432,3.30310419512404,26338.8603146177,0.0,1.0
1996-09-06,28.5,28.5,28.5,28.5,0,3.24615412279432,3.24615412279432,3.24615412279432,3.24615412279432,0,0.0,1.0
1996-09-09,28.5,28.5,28.5,28.5,0,3.24615412279432,3.24615412279432,3.24615412279432,3.24615412279432,0,0.0,1.0
1996-09-10,29.5,29.5,29.0,29.5,2300,3.36005426745376,3.36005426745376,3.30310419512404,3.36005426745376,20193.126241207,0.0,1.0
1996-09-11,29.5,29.5,29.5,29.5,1400,3.36005426745376,3.36005426745376,3.36005426745376,3.36005426745376,12291.4681468216,0.0,1.0
1996-09-12,28.25,28.25,28.25,28.25,200,3.21767908662945,3.21767908662945,3.21767908662945,3.21767908662945,1755.92402097452,0.0,1.0
1996-09-13,29.75,29.75,29.75,29.75,300,3.38852930361863,3.38852930361863,3.38852930361863,3.38852930361863,2633.88603146177,0.0,1.0
1996-09-16,28.75,30.0,28.5,28.5,1600,3.27462915895918,3.41700433978349,3.24615412279432,3.24615412279432,14047.3921677961,0.0,1.0
1996-09-17,30.0,30.0,29.0,29.62,3400,3.41700433978349,3.41700433978349,3.30310419512404,3.3737222848129,29850.7083565668,0.0,1.0
1996-09-18,30.0,30.0,30.0,30.0,100,3.41700433978349,3.41700433978349,3.41700433978349,3.41700433978349,877.962010487258,0.0,1.0
1996-09-19,30.0,30.0,29.25,30.0,1700,3.41700433978349,3.41700433978349,3.3315792312889,3.41700433978349,14925.3541782834,0.0,1.0
1996-09-20,29.88,30.25,29.5,30.25,29300,3.40333632242436,3.44547937594835,3.36005426745376,3.44547937594835,257242.869072766,0.0,1.0
1996-09-23,30.12,31.0,30.12,31.0,3100,3.43067235714262,3.53090448444294,3.43067235714262,3.53090448444294,27216.822325105,0.0,1.0
1996-09-24,31.0,31.0,29.5,29.5,200,3.53090448444294,3.53090448444294,3.36005426745376,3.36005426745376,1755.92402097452,0.0,1.0
1996-09-25,31.0,31.0,31.0,31.0,100,3.53090448444294,3.53090448444294,3.53090448444294,3.53090448444294,877.962010487258,0.0,1.0
1996-09-26,29.5,31.0,29.5,30.5,3300,3.36005426745376,3.53090448444294,3.36005426745376,3.47395441211321,28972.7463460796,0.0,1.0
1996-09-27,30.75,30.75,30.0,30.0,1500,3.50242944827808,3.50242944827808,3.41700433978349,3.41700433978349,13169.4301573089,0.0,1.0
1996-09-30,30.0,31.0,30.0,31.0,3600,3.41700433978349,3.53090448444294,3.41700433978349,3.53090448444294,31606.6323775413,0.0,1.0
1996-10-01,31.0,31.0,30.25,31.0,1000,3.53090448444294,3.53090448444294,3.44547937594835,3.53090448444294,8779.62010487258,0.0,1.0
1996-10-02,31.0,31.0,30.25,30.25,1700,3.53090448444294,3.53090448444294,3.44547937594835,3.44547937594835,14925.3541782834,0.0,1.0
1996-10-03,31.75,31.75,31.0,31.0,4300,3.61632959293753,3.61632959293753,3.53090448444294,3.53090448444294,37752.3664509521,0.0,1.0
1996-10-04,31.0,31.0,30.75,30.75,2800,3.53090448444294,3.53090448444294,3.50242944827808,3.50242944827808,24582.9362936432,0.0,1.0
1996-10-07,30.5,32.0,30.5,30.5,56300,3.47395441211321,3.64480462910239,3.47395441211321,3.47395441211321,494292.611904327,0.0,1.0
1996-10-08,31.0,31.75,30.5,31.75,206300,3.53090448444294,3.61632959293753,3.47395441211321,3.61632959293753,1811235.62763521,0.0,1.0
1996-10-09,30.75,31.5,30.5,31.5,11400,3.52520947720997,3.61119019616631,3.49654923755785,3.61119019616631,99440.8991199703,0.2,1.0
1996-10-10,31.0,31.5,30.5,30.5,17800,3.55386971686208,3.61119019616631,3.49654923755785,3.49654923755785,155267.368801357,0.0,1.0
1996-10-11,31.5,31.5,30.75,31.5,1000,3.61119019616631,3.61119019616631,3.52520947720997,3.61119019616631,8722.8858877167,0.0,1.0
1996-10-14,30.75,31.5,30.5,31.5,2200,3.52520947720997,3.61119019616631,3.49654923755785,3.61119019616631,19190.3489529767,0.0,1.0
1996-10-15,31.5,31.5,30.5,30.5,1000,3.61119019616631,3.61119019616631,3.49654923755785,3.49654923755785,8722.8858877167,0.0,1.0
1996-10-16,30.75,30.75,30.5,30.5,6000,3.52520947720997,3.52520947720997,3.49654923755785,3.49654923755785,52337.3153263002,0.0,1.0
1996-10-17,31.0,31.0,30.25,30.25,500,3.55386971686208,3.55386971686208,3.46788899790574,3.46788899790574,4361.44294385835,0.0,1.0
1996-10-18,31.0,31.0,31.0,31.0,100,3.55386971686208,3.55386971686208,3.55386971686208,3.55386971686208,872.288588771671,0.0,1.0
1996-10-21,30.42,31.0,30.42,31.0,6500,3.48737796086918,3.55386971686208,3.48737796086918,3.55386971686208,56698.7582701585,0.0,1.0
1996-10-22,15.5,16.25,14.5,15.5,14800,3.55386971686208,3.72583115477476,3.32458779964517,3.55386971686208,64549.3555691036,0.0,2.0
1996-10-23,16.25,16.25,15.0,16.25,4600,3.72583115477476,3.72583115477476,3.43922875825363,3.72583115477476,20062.6375417484,0.0,1.0
1996-10-24,15.5,16.25,14.5,15.5,27500,3.55386971686208,3.72583115477476,3.32458779964517,3.55386971686208,119939.680956105,0.0,1.0
1996-10-25,16.25,16.25,15.0,16.25,1300,3.72583115477476,3.72583115477476,3.43922875825363,3.72583115477476,5669.87582701586,0.0,1.0
1996-10-28,17.5,17.5,16.5,17.5,3900,4.0124335512959,4.0124335512959,3.78315163407899,4.0124335512959,17009.6274810476,0.0,1.0
1996-10-29,17.25,17.5,16.5,17.5,3900,3.95511307199167,4.0124335512959,3.78315163407899,4.0124335512959,17009.6274810476,0.0,1.0
1996-10-30,17.5,17.5,16.5,17.5,28400,4.0124335512959,4.0124335512959,3.78315163407899,4.0124335512959,123864.979605577,0.0,1.0
1996-10-31,17.25,17.5,16.5,17.5,1100,3.95511307199167,4.0124335512959,3.78315163407899,4.0124335512959,4797.58723824419,0.0,1.0
1996-11-01,17.0,17.25,16.25,17.0,600,3.89779259268744,3.95511307199167,3.72583115477476,3.89779259268744,2616.86576631501,0.0,1.0
1996-11-04,17.25,17.25,16.0,16.0,4500,3.95511307199167,3.95511307199167,3.66851067547053,3.66851067547053,19626.4932473626,0.0,1.0
1996-11-05,17.25,17.25,16.0,16.125,2900,3.95511307199167,3.95511307199167,3.66851067547053,3.69717091512265,12648.1845371892,0.0,1.0
1996-11-06,16.75,16.75,16.75,16.75,15000,3.84047211338322,3.84047211338322,3.84047211338322,3.84047211338322,65421.6441578752,0.0,1.0
1996-11-07,17.25,17.25,16.25,16.25,5300,3.95511307199167,3.95511307199167,3.72583115477476,3.72583115477476,23115.6476024493,0.0,1.0
1996-11-08,17.25,17.25,16.25,16.25,800,3.95511307199167,3.95511307199167,3.72583115477476,3.72583115477476,3489.15435508668,0.0,1.0
1996-11-11,16.5,17.5,16.5,17.5,4200,3.78315163407899,4.0124335512959,3.78315163407899,4.0124335512959,18318.0603642051,0.0,1.0
1996-11-12,16.5,17.5,16.5,17.25,200,3.78315163407899,4.0124335512959,3.78315163407899,3.95511307199167,872.28858877167,0.0,1.0
1996-11-13,17.5,17.5,17.5,17.5,2200,4.0124335512959,4.0124335512959,4.0124335512959,4.0124335512959,9595.17447648837,0.0,1.0
1996-11-14,17.5,17.5,16.75,17.5,17200,4.0124335512959,4.0124335512959,3.84047211338322,4.0124335512959,75016.8186343636,0.0,1.0
1996-11-15,17.5,17.5,16.75,16.75,2200,4.0124335512959,4.0124335512959,3.84047211338322,3.84047211338322,9595.17447648837,0.0,1.0
1996-11-18,16.75,17.75,16.75,16.75,1200,3.84047211338322,4.06975403060012,3.84047211338322,3.84047211338322,5233.73153263002,0.0,1.0
1996-11-19,16.75,17.75,16.75,16.75,7900,3.84047211338322,4.06975403060012,3.84047211338322,3.84047211338322,34455.3992564809,0.0,1.0
1996-11-20,17.5,17.75,16.75,17.75,10600,4.0124335512959,4.06975403060012,3.84047211338322,4.06975403060012,46231.2952048985,0.0,1.0
1996-11-21,16.75,17.0,16.75,17.0,0,3.84047211338322,3.89779259268744,3.84047211338322,3.89779259268744,0,0.0,1.0
1996-11-22,16.75,17.5,16.75,17.5,300,3.84047211338322,4.0124335512959,3.84047211338322,4.0124335512959,1308.4328831575,0.0,1.0
1996-11-25,17.5,17.5,16.75,17.5,3700,4.0124335512959,4.0124335512959,3.84047211338322,4.0124335512959,16137.3388922759,0.0,1.0
1996-11-26,17.5,17.5,16.75,17.5,1400,4.0124335512959,4.0124335512959,3.84047211338322,4.0124335512959,6106.02012140169,0.0,1.0
1996-11-27,17.0,17.0,16.75,16.75,100200,3.89779259268744,3.89779259268744,3.84047211338322,3.84047211338322,437016.582974607,0.0,1.0
1996-11-29,17.0,17.5,17.0,17.5,1300,3.89779259268744,4.0124335512959,3.89779259268744,4.0124335512959,5669.87582701586,0.0,1.0
1996-12-02,17.75,17.75,16.75,16.75,51700,4.06975403060012,4.06975403060012,3.84047211338322,3.84047211338322,225486.600197477,0.0,1.0
1996-12-03,16.88,17.0,16.88,17.0,1000,3.87027876262141,3.89779259268744,3.87027876262141,3.89779259268744,4361.44294385836,0.0,1.0
1996-12-04,16.88,16.88,16.88,16.88,0,3.87027876262141,3.87027876262141,3.87027876262141,3.87027876262141,0,0.0,1.0
1996-12-05,16.75,16.75,16.75,16.75,3000,3.84047211338322,3.84047211338322,3.84047211338322,3.84047211338322,13084.328831575,0.0,1.0
1996-12-06,16.75,17.0,16.75,16.75,9300,3.84047211338322,3.89779259268744,3.84047211338322,3.84047211338322,40561.4193778826,0.0,1.0
1996-12-09,16.75,17.0,16.75,16.75,2600,3.84047211338322,3.89779259268744,3.84047211338322,3.84047211338322,11339.7516540317,0.0,1.0
1996-12-10,17.25,17.75,16.75,16.75,8000,3.95511307199167,4.06975403060012,3.84047211338322,3.84047211338322,34891.5435508668,0.0,1.0
1996-12-11,17.75,17.75,17.75,17.75,100,4.06975403060012,4.06975403060012,4.06975403060012,4.06975403060012,436.144294385836,0.0,1.0
1996-12-12,17.75,17.75,16.75,17.75,800,4.06975403060012,4.06975403060012,3.84047211338322,4.06975403060012,3489.15435508668,0.0,1.0
1996-12-13,17.25,17.75,16.75,17.75,900,3.95511307199167,4.06975403060012,3.84047211338322,4.06975403060012,3925.29864947252,0.0,1.0
1996-12-16,17.25,17.25,16.75,16.75,1500,3.95511307199167,3.95511307199167,3.84047211338322,3.84047211338322,6542.16441578753,0.0,1.0
1996-12-17,17.0,17.75,17.0,17.75,12300,3.89779259268744,4.06975403060012,3.89779259268744,4.06975403060012,53645.7482094578,0.0,1.0
1996-12-18,17.44,18.0,17.0,17.75,4200,3.99867663626288,4.12707450990435,3.89779259268744,4.06975403060012,18318.0603642051,0.0,1.0
1996-12-19,17.62,18.0,17.25,18.0,21600,4.03994738136193,4.12707450990435,3.95511307199167,4.12707450990435,94207.1675873403,0.0,1.0
1996-12-20,18.0,18.0,18.0,18.0,1500,4.12707450990435,4.12707450990435,4.12707450990435,4.12707450990435,6542.16441578753,0.0,1.0
1996-12-23,17.25,17.25,17.25,17.25,100,3.95511307199167,3.95511307199167,3.95511307199167,3.95511307199167,436.144294385835,0.0,1.0
1996-12-24,18.0,18.0,18.0,18.0,100,4.12707450990435,4.12707450990435,4.12707450990435,4.12707450990435,436.144294385835,0.0,1.0
1996-12-26,17.81,18.0,17.81,18.0,2300,4.08351094563314,4.12707450990435,4.08351094563314,4.12707450990435,10031.3187708742,0.0,1.0
1996-12-27,18.0,18.0,18.0,18.0,200,4.12707450990435,4.12707450990435,4.12707450990435,4.12707450990435,872.288588771671,0.0,1.0
1996-12-30,17.81,18.0,17.81,18.0,3600,4.08351094563314,4.12707450990435,4.08351094563314,4.12707450990435,15701.1945978901,0.0,1.0
1996-12-31,17.81,17.81,17.81,17.81,0,4.08351094563314,4.08351094563314,4.08351094563314,4.08351094563314,0,0.0,1.0
1997-01-02,17.25,17.5,17.25,17.25,10700,3.95511307199167,4.0124335512959,3.95511307199167,3.95511307199167,46667.4394992844,0.0,1.0
1997-01-03,17.5,18.25,17.25,17.25,2700,4.0124335512959,4.18439498920858,3.95511307199167,3.95511307199167,11775.8959484175,0.0,1.0
1997-01-06,17.5,17.5,17.5,17.5,0,4.0124335512959,4.0124335512959,4.0124335512959,4.0124335512959,0,0.0,1.0
1997-01-07,18.0,18.0,17.25,18.0,5600,4.12707450990435,4.12707450990435,3.95511307199167,4.12707450990435,24424.0804856068,0.0,1.0
1997-01-08,17.25,18.0,17.25,17.25,4500,3.97804126371336,4.15099957952699,3.97804126371336,3.97804126371336,19513.3722488187,0.1,1.0
1997-01-09,17.25,17.25,17.25,17.25,1200,3.97804126371336,3.97804126371336,3.97804126371336,3.97804126371336,5203.56593301832,0.0,1.0
1997-01-10,17.25,17.25,17.25,17.25,300,3.97804126371336,3.97804126371336,3.97804126371336,3.97804126371336,1300.89148325458,0.0,1.0
1997-01-13,18.0,18.0,17.25,17.38,1000,4.15099957952699,4.15099957952699,3.97804126371336,4.00802070512106,4336.30494418193,0.0,1.0
1997-01-14,18.0,18.0,18.0,18.0,0,4.15099957952699,4.15099957952699,4.15099957952699,4.15099957952699,0,0.0,1.0
1997-01-15,17.5,17.88,17.25,17.5,4200,4.03569403565124,4.12332624899681,3.97804126371336,4.03569403565124,18212.4807655641,0.0,1.0
1997-01-16,17.5,17.5,17.25,17.5,5300,4.03569403565124,4.03569403565124,3.97804126371336,4.03569403565124,22982.4162041642,0.0,1.0
1997-01-17,17.25,18.0,17.25,17.25,5300,3.97804126371336,4.15099957952699,3.97804126371336,3.97804126371336,22982.4162041643,0.0,1.0
1997-01-20,17.25,18.0,17.25,17.5,6500,3.97804126371336,4.15099957952699,3.97804126371336,4.03569403565124,28185.9821371826,0.0,1.0
1997-01-21,17.5,17.75,17.25,17.25,10200,4.03569403565124,4.09334680758911,3.97804126371336,3.97804126371336,44230.3104306557,0.0,1.0
1997-01-22,17.25,17.75,17.25,17.25,8300,3.97804126371336,4.09334680758911,3.97804126371336,3.97804126371336,35991.3310367101,0.0,1.0
1997-01-23,17.25,17.5,17.25,17.25,7100,3.97804126371336,4.03569403565124,3.97804126371336,3.97804126371336,30787.7651036917,0.0,1.0
1997-01-24,17.13,17.5,17.0,17.0,25000,3.95036793318318,4.03569403565124,3.92038849177549,3.92038849177549,108407.623604548,0.0,1.0
1997-01-27,17.5,17.5,17.0,17.5,300,4.03569403565124,4.03569403565124,3.92038849177549,4.03569403565124,1300.89148325458,0.0,1.0
1997-01-28,17.5,17.5,17.5,17.5,0,4.03569403565124,4.03569403565124,4.03569403565124,4.03569403565124,0,0.0,1.0
1997-01-29,17.5,17.5,17.5,17.5,100,4.03569403565124,4.03569403565124,4.03569403565124,4.03569403565124,433.630494418193,0.0,1.0
1997-01-30,17.0,17.75,17.0,17.0,1800,3.92038849177549,4.09334680758911,3.92038849177549,3.92038849177549,7805.34889952748,0.0,1.0
1997-01-31,17.13,17.5,17.0,17.5,4600,3.95036793318318,4.03569403565124,3.92038849177549,4.03569403565124,19947.0027432369,0.0,1.0
1997-02-03,17.13,17.13,17.0,17.13,2400,3.95036793318318,3.95036793318318,3.92038849177549,3.95036793318318,10407.1318660366,0.0,1.0
1997-02-04,17.13,17.5,17.13,17.13,2100,3.95036793318318,4.03569403565124,3.95036793318318,3.95036793318318,9106.24038278207,0.0,1.0
1997-02-05,17.75,17.75,17.75,17.75,1000,4.09334680758911,4.09334680758911,4.09334680758911,4.09334680758911,4336.30494418194,0.0,1.0
1997-02-06,17.75,17.75,17.75,17.75,600,4.09334680758911,4.09334680758911,4.09334680758911,4.09334680758911,2601.78296650916,0.0,1.0
1997-02-07,17.31,17.31,17.0,17.31,12600,3.99187792897845,3.99187792897845,3.92038849177549,3.99187792897845,54637.4422966924,0.0,1.0
1997-02-10,17.25,17.25,17.0,17.0,2600,3.97804126371336,3.97804126371336,3.92038849177549,3.92038849177549,11274.392854873,0.0,1.0
1997-02-11,17.75,17.75,17.0,17.0,2100,4.09334680758911,4.09334680758911,3.92038849177549,3.92038849177549,9106.24038278207,0.0,1.0
1997-02-12,17.0,17.0,17.0,17.0,400,3.92038849177549,3.92038849177549,3.92038849177549,3.92038849177549,1734.52197767277,0.0,1.0
1997-02-13,17.75,17.75,17.75,17.75,100,4.09334680758911,4.09334680758911,4.09334680758911,4.09334680758911,433.630494418194,0.0,1.0
1997-02-14,17.0,17.0,17.0,17.0,1500,3.92038849177549,3.92038849177549,3.92038849177549,3.92038849177549,6504.4574162729,0.0,1.0
1997-02-18,17.0,17.75,17.0,17.0,1000,3.92038849177549,4.09334680758911,3.92038849177549,3.92038849177549,4336.30494418193,0.0,1.0
1997-02-19,17.0,17.0,17.0,17.0,0,3.92038849177549,3.92038849177549,3.92038849177549,3.92038849177549,0,0.0,1.0
1997-02-20,17.0,17.75,17.0,17.0,13000,3.92038849177549,4.09334680758911,3.92038849177549,3.92038849177549,56371.9642743651,0.0,1.0
1997-02-21,17.0,17.13,17.0,17.0,2700,3.92038849177549,3.95036793318318,3.92038849177549,3.92038849177549,11708.0233492912,0.0,1.0
1997-02-24,17.0,17.0,17.0,17.0,800,3.92038849177549,3.92038849177549,3.92038849177549,3.92038849177549,3469.04395534554,0.0,1.0
1997-02-25,17.13,17.5,17.0,17.0,17400,3.95036793318318,4.03569403565124,3.92038849177549,3.92038849177549,75451.7060287657,0.0,1.0
1997-02-26,17.13,17.13,17.13,17.13,1800,3.95036793318318,3.95036793318318,3.95036793318318,3.95036793318318,7805.34889952749,0.0,1.0
1997-02-27,17.13,17.13,17.13,17.13,500,3.95036793318318,3.95036793318318,3.95036793318318,3.95036793318318,2168.15247209097,0.0,1.0
1997-02-28,17.13,17.75,17.13,17.13,1400,3.95036793318318,4.09334680758911,3.95036793318318,3.95036793318318,6070.82692185471,0.0,1.0
1997-03-03,17.13,17.13,17.13,17.13,200,3.95036793318318,3.95036793318318,3.95036793318318,3.95036793318318,867.260988836387,0.0,1.0
1997-03-04,17.25,17.75,17.13,17.25,700,3.97804126371336,4.09334680758911,3.95036793318318,3.97804126371336,3035.41346092735,0.0,1.0
1997-03-05,17.75,17.75,17.63,17.75,1700,4.09334680758911,4.09334680758911,4.06567347705893,4.09334680758911,7371.71840510929,0.0,1.0
1997-03-06,17.13,17.13,17.13,17.13,700,3.95036793318318,3.95036793318318,3.95036793318318,3.95036793318318,3035.41346092736,0.0,1.0
1997-03-07,17.25,18.25,17.25,18.0,21300,3.97804126371336,4.20865235146486,3.97804126371336,4.15099957952699,92363.2953110752,0.0,1.0
1997-03-10,17.25,17.88,17.25,17.25,500,3.97804126371336,4.12332624899681,3.97804126371336,3.97804126371336,2168.15247209097,0.0,1.0
1997-03-11,17.25,17.88,17.25,17.5,5600,3.97804126371336,4.12332624899681,3.97804126371336,4.03569403565124,24283.3076874188,0.0,1.0
1997-03-12,17.38,17.88,17.38,17.88,2100,4.00802070512106,4.12332624899681,4.00802070512106,4.12332624899681,9106.24038278205,0.0,1.0
1997-03-13,17.25,17.88,17.25,17.31,1500,3.97804126371336,4.12332624899681,3.97804126371336,3.99187792897845,6504.4574162729,0.0,1.0
1997-03-14,17.25,17.38,17.25,17.25,3400,3.97804126371336,4.00802070512106,3.97804126371336,3.97804126371336,14743.4368102186,0.0,1.0
1997-03-17,17.25,17.25,17.25,17.25,1900,3.97804126371336,3.97804126371336,3.97804126371336,3.97804126371336,8238.97939394568,0.0,1.0
1997-03-18,17.25,17.25,17.25,17.25,0,3.97804126371336,3.97804126371336,3.97804126371336,3.97804126371336,0,0.0,1.0
1997-03-19,17.25,17.75,17.25,17.75,12600,3.97804126371336,4.09334680758911,3.97804126371336,4.09334680758911,54637.4422966924,0.0,1.0
1997-03-20,17.25,17.75,17.25,17.5,9900,3.97804126371336,4.09334680758911,3.97804126371336,4.03569403565124,42929.4189474012,0.0,1.0
1997-03-21,17.25,17.38,17.25,17.25,2000,3.97804126371336,4.00802070512106,3.97804126371336,3.97804126371336,8672.60988836387,0.0,1.0
1997-03-24,17.25,17.38,17.25,17.25,2200,3.97804126371336,4.00802070512106,3.97804126371336,3.97804126371336,9539.87087720026,0.0,1.0
1997-03-25,17.25,17.38,17.25,17.25,9700,3.97804126371336,4.00802070512106,3.97804126371336,3.97804126371336,42062.1579585648,0.0,1.0
1997-03-26,17.25,17.38,17.25,17.25,6600,3.97804126371336,4.00802070512106,3.97804126371336,3.97804126371336,28619.6126316008,0.0,1.0
1997-03-27,17.38,17.75,17.31,17.31,10600,4.00802070512106,4.09334680758911,3.99187792897845,3.99187792897845,45964.8324083285,0.0,1.0
1997-03-31,17.38,17.38,17.25,17.38,1100,4.00802070512106,4.00802070512106,3.97804126371336,4.00802070512106,4769.93543860012,0.0,1.0
1997-04-01,17.38,17.38,17.25,17.38,20100,4.00802070512106,4.00802070512106,3.97804126371336,4.00802070512106,87159.7293780568,0.0,1.0
1997-04-02,17.38,17.38,17.25,17.31,5200,4.00802070512106,4.00802070512106,3.97804126371336,3.99187792897845,22548.785709746,0.0,1.0
1997-04-03,17.5,17.5,17.25,17.5,4600,4.03569403565124,4.03569403565124,3.97804126371336,4.03569403565124,19947.0027432369,0.0,1.0
1997-04-04,17.5,17.5,17.5,17.5,0,4.03569403565124,4.03569403565124,4.03569403565124,4.03569403565124,0,0.0,1.0
1997-04-07,17.38,17.75,17.25,17.75,11200,4.00802070512106,4.09334680758911,3.97804126371336,4.09334680758911,48566.6153748376,0.0,1.0
1997-04-08,17.25,17.25,17.25,17.25,7100,3.97804126371336,3.97804126371336,3.97804126371336,3.97804126371336,30787.7651036917,0.0,1.0
1997-04-09,17.31,17.75,17.25,17.38,11200,4.0149390377536,4.11699410283804,4.00102243796936,4.03117507083522,48287.6572164526,0.1,1.0
1997-04-10,17.25,17.25,17.25,17.25,1200,4.00102243796936,4.00102243796936,4.00102243796936,4.00102243796936,5173.67755890564,0.0,1.0
1997-04-11,17.25,17.25,17.25,17.25,300,4.00102243796936,4.00102243796936,4.00102243796936,4.00102243796936,1293.41938972641,0.0,1.0
1997-04-14,17.25,17.38,17.25,17.25,14500,4.00102243796936,4.03117507083522,4.00102243796936,4.00102243796936,62515.2705034431,0.0,1.0
1997-04-15,17.75,17.75,17.75,17.75,2700,4.11699410283804,4.11699410283804,4.11699410283804,4.11699410283804,11640.7745075377,0.0,1.0
1997-04-16,17.25,18.0,17.25,17.25,1600,4.00102243796936,4.17497993527238,4.00102243796936,4.00102243796936,6898.23674520752,0.0,1.0
1997-04-17,17.31,17.31,17.31,17.31,600,4.0149390377536,4.0149390377536,4.0149390377536,4.0149390377536,2586.83877945282,0.0,1.0
1997-04-18,17.5,18.0,17.25,18.0,202000,4.0590082704037,4.17497993527238,4.00102243796936,4.17497993527238,870902.389082449,0.0,1.0
1997-04-21,17.31,18.0,17.31,17.75,10200,4.0149390377536,4.17497993527238,4.0149390377536,4.11699410283804,43976.2592506979,0.0,1.0
1997-04-22,17.25,17.75,17.25,17.75,500,4.00102243796936,4.11699410283804,4.00102243796936,4.11699410283804,2155.69898287735,0.0,1.0
1997-04-23,17.38,17.38,17.25,17.25,7900,4.03117507083522,4.03117507083522,4.00102243796936,4.00102243796936,34060.0439294621,0.0,1.0
1997-04-24,17.25,17.5,17.25,17.25,9900,4.00102243796936,4.0590082704037,4.00102243796936,4.00102243796936,42682.8398609715,0.0,1.0
1997-04-25,17.25,17.25,17.25,17.25,2000,4.00102243796936,4.00102243796936,4.00102243796936,4.00102243796936,8622.7959315094,0.0,1.0
1997-04-28,17.25,17.25,17.25,17.25,0,4.00102243796936,4.00102243796936,4.00102243796936,4.00102243796936,0,0.0,1.0
1997-04-29,17.0,17.0,17.0,17.0,2500,3.94303660553502,3.94303660553502,3.94303660553502,3.94303660553502,10778.4949143867,0.0,1.0
1997-04-30,16.88,17.38,16.88,17.25,7800,3.91520340596654,4.03117507083522,3.91520340596654,4.00102243796936,33628.9041328866,0.0,1.0
1997-05-01,16.88,17.38,16.88,16.88,6700,3.91520340596654,4.03117507083522,3.91520340596654,3.91520340596654,28886.3663705565,0.0,1.0
1997-05-02,17.13,17.13,17.13,17.13,2700,3.97318923840088,3.97318923840088,3.97318923840088,3.97318923840088,11640.7745075377,0.0,1.0
1997-05-05,16.88,17.13,16.88,16.88,2700,3.91520340596654,3.97318923840088,3.91520340596654,3.91520340596654,11640.7745075377,0.0,1.0
1997-05-06,16.88,17.13,16.88,17.0,7400,3.91520340596654,3.97318923840088,3.91520340596654,3.94303660553502,31904.3449465848,0.0,1.0
1997-05-07,17.06,17.06,16.88,17.06,2600,3.95695320531926,3.95695320531926,3.91520340596654,3.95695320531926,11209.6347109622,0.0,1.0
1997-05-08,16.88,16.94,16.88,16.88,5000,3.91520340596654,3.92912000575078,3.91520340596654,3.91520340596654,21556.9898287735,0.0,1.0
1997-05-09,16.94,17.0,16.88,16.88,4300,3.92912000575078,3.94303660553502,3.91520340596654,3.91520340596654,18539.0112527452,0.0,1.0
1997-05-12,16.88,16.88,16.88,16.88,200,3.91520340596654,3.91520340596654,3.91520340596654,3.91520340596654,862.279593150939,0.0,1.0
1997-05-13,16.88,16.88,16.88,16.88,100,3.91520340596654,3.91520340596654,3.91520340596654,3.91520340596654,431.13979657547,0.0,1.0
1997-05-14,16.88,16.88,16.88,16.88,800,3.91520340596654,3.91520340596654,3.91520340596654,3.91520340596654,3449.11837260376,0.0,1.0
1997-05-15,16.88,16.88,16.88,16.88,700,3.91520340596654,3.91520340596654,3.91520340596654,3.91520340596654,3017.97857602829,0.0,1.0
1997-05-16,16.88,17.0,16.88,16.94,2800,3.91520340596654,3.94303660553502,3.91520340596654,3.92912000575078,12071.9143041131,0.0,1.0
1997-05-19,17.0,17.0,16.88,16.88,3400,3.94303660553502,3.94303660553502,3.91520340596654,3.91520340596654,14658.753083566,0.0,1.0
1997-05-20,17.0,17.0,16.88,16.88,2000,3.94303660553502,3.94303660553502,3.91520340596654,3.91520340596654,8622.7959315094,0.0,1.0
1997-05-21,17.38,17.38,16.88,17.38,1400,4.03117507083522,4.03117507083522,3.91520340596654,4.03117507083522,6035.95715205657,0.0,1.0
1997-05-22,16.88,17.0,16.88,16.88,2300,3.91520340596654,3.94303660553502,3.91520340596654,3.91520340596654,9916.2153212358,0.0,1.0
1997-05-23,16.88,16.88,16.88,16.88,400,3.91520340596654,3.91520340596654,3.91520340596654,3.91520340596654,1724.55918630188,0.0,1.0
1997-05-27,16.88,16.88,16.88,16.88,0,3.91520340596654,3.91520340596654,3.91520340596654,3.91520340596654,0,0.0,1.0
1997-05-28,17.38,17.38,16.88,17.38,900,4.03117507083522,4.03117507083522,3.91520340596654,4.03117507083522,3880.25816917922,0.0,1.0
1997-05-29,16.88,17.38,16.88,17.38,400,3.91520340596654,4.03117507083522,3.91520340596654,4.03117507083522,1724.55918630188,0.0,1.0
1997-05-30,16.88,17.0,16.88,16.88,7500,3.91520340596654,3.94303660553502,3.91520340596654,3.91520340596654,32335.4847431602,0.0,1.0
1997-06-02,17.0,17.0,17.0,17.0,100,3.94303660553502,3.94303660553502,3.94303660553502,3.94303660553502,431.13979657547,0.0,1.0
1997-06-03,16.88,17.25,16.88,17.25,5600,3.91520340596654,4.00102243796936,3.91520340596654,4.00102243796936,24143.8286082263,0.0,1.0
1997-06-04,16.94,16.94,16.75,16.75,1100,3.92912000575078,3.92912000575078,3.88505077310068,3.88505077310068,4742.53776233017,0.0,1.0
1997-06-05,16.94,17.0,16.75,17.0,4700,3.92912000575078,3.94303660553502,3.88505077310068,3.94303660553502,20263.5704390471,0.0,1.0
1997-06-06,16.94,17.0,16.94,17.0,800,3.92912000575078,3.94303660553502,3.92912000575078,3.94303660553502,3449.11837260376,0.0,1.0
1997-06-09,16.94,16.94,16.75,16.75,2000,3.92912000575078,3.92912000575078,3.88505077310068,3.88505077310068,8622.7959315094,0.0,1.0
1997-06-10,16.75,16.88,16.75,16.75,3100,3.88505077310068,3.91520340596654,3.88505077310068,3.88505077310068,13365.3336938396,0.0,1.0
1997-06-11,16.75,16.75,16.75,16.75,0,3.88505077310068,3.88505077310068,3.88505077310068,3.88505077310068,0,0.0,1.0
1997-06-12,16.88,17.0,16.88,16.88,2100,3.91520340596654,3.94303660553502,3.91520340596654,3.91520340596654,9053.93572808486,0.0,1.0
1997-06-13,16.88,16.88,16.75,16.88,4500,3.91520340596654,3.91520340596654,3.88505077310068,3.91520340596654,19401.2908458961,0.0,1.0
1997-06-16,16.75,16.88,16.75,16.88,1600,3.88505077310068,3.91520340596654,3.88505077310068,3.91520340596654,6898.23674520752,0.0,1.0
1997-06-17,16.75,16.75,16.75,16.75,1200,3.88505077310068,3.88505077310068,3.88505077310068,3.88505077310068,5173.67755890564,0.0,1.0
1997-06-18,16.75,16.75,16.75,16.75,200,3.88505077310068,3.88505077310068,3.88505077310068,3.88505077310068,862.27959315094,0.0,1.0
1997-06-19,16.75,17.0,16.75,17.0,300,3.88505077310068,3.94303660553502,3.88505077310068,3.94303660553502,1293.41938972641,0.0,1.0
1997-06-20,17.0,17.0,16.75,16.75,900,3.94303660553502,3.94303660553502,3.88505077310068,3.88505077310068,3880.25816917923,0.0,1.0
1997-06-23,16.88,16.88,16.88,16.88,2000,3.91520340596654,3.91520340596654,3.91520340596654,3.91520340596654,8622.79593150939,0.0,1.0
1997-06-24,16.88,16.88,16.75,16.75,1900,3.91520340596654,3.91520340596654,3.88505077310068,3.88505077310068,8191.65613493392,0.0,1.0
1997-06-25,16.75,16.75,16.75,16.75,4900,3.88505077310068,3.88505077310068,3.88505077310068,3.88505077310068,21125.850032198,0.0,1.0
1997-06-26,16.5,16.88,16.5,16.75,7600,3.82706494066634,3.91520340596654,3.82706494066634,3.88505077310068,32766.6245397357,0.0,1.0
1997-06-27,16.25,16.25,16.25,16.25,200,3.76907910823201,3.76907910823201,3.76907910823201,3.76907910823201,862.279593150938,0.0,1.0
1997-06-30,16.13,16.25,16.13,16.25,2300,3.74124590866352,3.76907910823201,3.74124590866352,3.76907910823201,9916.21532123581,0.0,1.0
1997-07-01,16.13,16.25,16.13,16.25,0,3.74124590866352,3.76907910823201,3.74124590866352,3.76907910823201,0,0.0,1.0
1997-07-02,16.25,16.5,16.25,16.25,4900,3.76907910823201,3.82706494066634,3.76907910823201,3.76907910823201,21125.850032198,0.0,1.0
1997-07-03,16.0,16.13,16.0,16.0,2000,3.71109327579767,3.74124590866352,3.71109327579767,3.71109327579767,8622.79593150939,0.0,1.0
1997-07-07,16.5,16.5,16.0,16.0,3400,3.82706494066634,3.82706494066634,3.71109327579767,3.71109327579767,14658.753083566,0.0,1.0
1997-07-08,16.5,16.5,16.25,16.5,10500,3.82706494066634,3.82706494066634,3.76907910823201,3.82706494066634,45269.6786404244,0.0,1.0
1997-07-09,16.5,17.0,16.5,16.63,5100,3.85025927364008,3.96693379708372,3.85025927364008,3.88059464973543,21855.6710131481,0.1,1.0
1997-07-10,16.5,17.0,16.5,16.63,1100,3.85025927364008,3.96693379708372,3.85025927364008,3.88059464973543,4713.96825773782,0.0,1.0
1997-07-11,16.38,16.38,16.38,16.38,0,3.82225738801361,3.82225738801361,3.82225738801361,3.82225738801361,0,0.0,1.0
1997-07-14,16.38,16.75,16.38,16.75,500,3.82225738801361,3.9085965353619,3.82225738801361,3.9085965353619,2142.71284442628,0.0,1.0
1997-07-15,16.38,16.38,16.38,16.38,800,3.82225738801361,3.82225738801361,3.82225738801361,3.82225738801361,3428.34055108205,0.0,1.0
1997-07-16,16.5,16.5,16.5,16.5,900,3.85025927364008,3.85025927364008,3.85025927364008,3.85025927364008,3856.8831199673,0.0,1.0
1997-07-17,16.5,16.5,16.5,16.5,55300,3.85025927364008,3.85025927364008,3.85025927364008,3.85025927364008,236984.040593547,0.0,1.0
1997-07-18,16.88,16.94,16.5,16.5,1000,3.93893191145724,3.95293285427048,3.85025927364008,3.85025927364008,4285.42568885257,0.0,1.0
1997-07-21,16.75,17.0,16.75,17.0,19700,3.9085965353619,3.96693379708372,3.9085965353619,3.96693379708372,84422.8860703954,0.0,1.0
1997-07-22,17.0,17.0,16.5,16.5,2300,3.96693379708372,3.96693379708372,3.85025927364008,3.85025927364008,9856.47908436089,0.0,1.0
1997-07-23,16.5,17.0,16.5,16.5,4600,3.85025927364008,3.96693379708372,3.85025927364008,3.85025927364008,19712.9581687218,0.0,1.0
1997-07-24,16.75,16.75,16.5,16.5,10100,3.9085965353619,3.9085965353619,3.85025927364008,3.85025927364008,43282.7994574109,0.0,1.0
1997-07-25,16.5,17.0,16.5,16.5,1600,3.85025927364008,3.96693379708372,3.85025927364008,3.85025927364008,6856.6811021641,0.0,1.0
1997-07-28,16.5,17.0,16.5,16.5,4200,3.85025927364008,3.96693379708372,3.85025927364008,3.85025927364008,17998.7878931808,0.0,1.0
1997-07-29,17.0,17.0,17.0,17.0,0,3.96693379708372,3.96693379708372,3.96693379708372,3.96693379708372,0,0.0,1.0
1997-07-30,16.88,17.12,16.88,17.0,6000,3.93893191145724,3.99493568271019,3.93893191145724,3.96693379708372,25712.5541331154,0.0,1.0
1997-07-31,17.0,17.0,16.63,16.63,5600,3.96693379708372,3.96693379708372,3.88059464973543,3.88059464973543,23998.3838575743,0.0,1.0
1997-08-01,17.0,17.0,17.0,17.0,0,3.96693379708372,3.96693379708372,3.96693379708372,3.96693379708372,0,0.0,1.0
1997-08-04,16.63,17.0,16.63,16.75,12000,3.88059464973543,3.96693379708372,3.88059464973543,3.9085965353619,51425.1082662307,0.0,1.0
1997-08-05,17.13,17.13,16.75,17.0,4200,3.99726917317906,3.99726917317906,3.9085965353619,3.96693379708372,17998.7878931808,0.0,1.0
1997-08-06,17.0,17.0,16.75,17.0,10200,3.96693379708372,3.96693379708372,3.9085965353619,3.96693379708372,43711.3420262961,0.0,1.0
1997-08-07,17.13,17.13,16.75,17.0,30500,3.99726917317906,3.99726917317906,3.9085965353619,3.96693379708372,130705.483510003,0.0,1.0
1997-08-08,16.75,16.75,16.75,16.75,200,3.9085965353619,3.9085965353619,3.9085965353619,3.9085965353619,857.085137770512,0.0,1.0
1997-08-11,16.75,16.75,16.75,16.75,400,3.9085965353619,3.9085965353619,3.9085965353619,3.9085965353619,1714.17027554102,0.0,1.0
1997-08-12,17.25,17.25,17.25,17.25,100,4.02527105880554,4.02527105880554,4.02527105880554,4.02527105880554,428.542568885256,0.0,1.0
1997-08-13,16.75,17.25,16.75,16.75,1900,3.9085965353619,4.02527105880554,3.9085965353619,3.9085965353619,8142.30880881986,0.0,1.0
1997-08-14,16.75,16.75,16.75,16.75,0,3.9085965353619,3.9085965353619,3.9085965353619,3.9085965353619,0,0.0,1.0
1997-08-15,16.88,17.25,16.88,16.88,5400,3.93893191145724,4.02527105880554,3.93893191145724,3.93893191145724,23141.2987198039,0.0,1.0
1997-08-18,16.88,17.25,16.75,16.75,3400,3.93893191145724,4.02527105880554,3.9085965353619,3.9085965353619,14570.4473420987,0.0,1.0
1997-08-19,17.0,17.0,16.75,16.75,4800,3.96693379708372,3.96693379708372,3.9085965353619,3.9085965353619,20570.0433064923,0.0,1.0
1997-08-20,17.0,17.0,16.88,17.0,1200,3.96693379708372,3.96693379708372,3.93893191145724,3.96693379708372,5142.51082662307,0.0,1.0
1997-08-21,17.0,17.0,17.0,17.0,0,3.96693379708372,3.96693379708372,3.96693379708372,3.96693379708372,0,0.0,1.0
1997-08-22,16.88,17.25,16.75,16.75,3600,3.93893191145724,4.02527105880554,3.9085965353619,3.9085965353619,15427.5324798692,0.0,1.0
1997-08-25,16.88,16.88,16.88,16.88,0,3.93893191145724,3.93893191145724,3.93893191145724,3.93893191145724,0,0.0,1.0
1997-08-26,16.75,17.13,16.75,17.13,600,3.9085965353619,3.99726917317906,3.9085965353619,3.99726917317906,2571.25541331154,0.0,1.0
1997-08-27,17.0,17.13,16.75,17.0,19200,3.96693379708372,3.99726917317906,3.9085965353619,3.96693379708372,82280.1732259691,0.0,1.0
1997-08-28,17.5,17.5,17.0,17.13,33000,4.08360832052736,4.08360832052736,3.96693379708372,3.99726917317906,141419.047732134,0.0,1.0
1997-08-29,17.0,17.5,17.0,17.5,700,3.96693379708372,4.08360832052736,3.96693379708372,4.08360832052736,2999.79798219679,0.0,1.0
1997-09-02,17.0,17.0,17.0,17.0,2200,3.96693379708372,3.96693379708372,3.96693379708372,3.96693379708372,9427.93651547563,0.0,1.0
1997-09-03,17.0,17.5,17.0,17.5,1100,3.96693379708372,4.08360832052736,3.96693379708372,4.08360832052736,4713.96825773782,0.0,1.0
1997-09-04,17.5,17.5,17.0,17.0,300,4.08360832052736,4.08360832052736,3.96693379708372,3.96693379708372,1285.62770665577,0.0,1.0
1997-09-05,17.38,17.5,17.0,17.0,11600,4.05560643490088,4.08360832052736,3.96693379708372,3.96693379708372,49710.9379906898,0.0,1.0
1997-09-08,17.63,17.63,17.63,17.63,6400,4.1139436966227,4.1139436966227,4.1139436966227,4.1139436966227,27426.7244086564,0.0,1.0
1997-09-09,17.63,17.63,17.63,17.63,200,4.1139436966227,4.1139436966227,4.1139436966227,4.1139436966227,857.085137770513,0.0,1.0
1997-09-10,17.88,17.88,17.25,17.5,3600,4.17228095834452,4.17228095834452,4.02527105880554,4.08360832052736,15427.5324798692,0.0,1.0
1997-09-11,18.5,19.25,18.13,18.13,14800,4.31695736741464,4.49196915258009,4.23061822006634,4.23061822006634,63424.3001950178,0.0,1.0
1997-09-12,19.0,19.5,18.66,19.0,15700,4.43363189085827,4.55030641430191,4.3542932149166,4.43363189085827,67281.1833149853,0.0,1.0
1997-09-15,18.25,19.0,18.25,19.0,600,4.25862010569282,4.43363189085827,4.25862010569282,4.43363189085827,2571.25541331153,0.0,1.0
1997-09-16,18.75,19.0,18.25,18.25,11500,4.37529462913645,4.43363189085827,4.25862010569282,4.25862010569282,49282.3954218045,0.0,1.0
1997-09-17,18.75,19.0,18.75,19.0,1900,4.37529462913645,4.43363189085827,4.37529462913645,4.43363189085827,8142.30880881987,0.0,1.0
1997-09-18,19.0,19.0,18.5,19.0,400,4.43363189085827,4.43363189085827,4.31695736741464,4.43363189085827,1714.17027554103,0.0,1.0
1997-09-19,19.0,19.25,18.5,19.0,10800,4.43363189085827,4.49196915258009,4.31695736741464,4.43363189085827,46282.5974396077,0.0,1.0
1997-09-22,19.5,20.0,19.5,19.5,7600,4.55030641430191,4.66698093774555,4.55030641430191,4.55030641430191,32569.2352352795,0.0,1.0
1997-09-23,19.5,20.0,19.5,20.0,1300,4.55030641430191,4.66698093774555,4.55030641430191,4.66698093774555,5571.05339550833,0.0,1.0
1997-09-24,19.5,19.5,19.5,19.5,0,4.55030641430191,4.55030641430191,4.55030641430191,4.55030641430191,0,0.0,1.0
1997-09-25,19.5,19.5,19.25,19.5,11700,4.55030641430191,4.55030641430191,4.49196915258009,4.55030641430191,50139.480559575,0.0,1.0
1997-09-26,19.25,19.25,19.25,19.25,3800,4.49196915258009,4.49196915258009,4.49196915258009,4.49196915258009,16284.6176176397,0.0,1.0
1997-09-29,19.38,19.75,19.13,19.25,18800,4.52230452867544,4.60864367602373,4.46396726695362,4.49196915258009,80566.0029504281,0.0,1.0
1997-09-30,19.0,19.75,19.0,19.75,34700,4.43363189085827,4.60864367602373,4.43363189085827,4.60864367602373,148704.271403184,0.0,1.0
1997-10-01,19.5,19.75,19.5,19.5,2900,4.55030641430191,4.60864367602373,4.55030641430191,4.55030641430191,12427.7344976724,0.0,1.0
1997-10-02,19.13,19.75,19.13,19.75,1700,4.46396726695362,4.60864367602373,4.46396726695362,4.60864367602373,7285.22367104935,0.0,1.0
1997-10-03,19.75,19.75,19.13,19.13,3600,4.60864367602373,4.60864367602373,4.46396726695362,4.46396726695362,15427.5324798692,0.0,1.0
1997-10-06,20.0,20.0,19.75,20.0,7500,4.66698093774555,4.66698093774555,4.60864367602373,4.66698093774555,32140.6926663942,0.0,1.0
1997-10-07,20.25,20.25,19.5,19.5,13100,4.72531819946737,4.72531819946737,4.55030641430191,4.55030641430191,56139.0765239686,0.0,1.0
1997-10-08,20.75,20.75,20.25,20.25,5600,4.86766111806861,4.86766111806861,4.750368079079,4.750368079079,23871.8343741451,0.11,1.0
1997-10-09,21.25,22.0,21.0,21.25,7100,4.98495415705821,5.16089371554262,4.92630763756341,4.98495415705821,30266.0757243626,0.0,1.0
1997-10-10,21.5,21.5,21.0,21.5,4800,5.04360067655302,5.04360067655302,4.92630763756341,5.04360067655302,20461.5723206958,0.0,1.0
1997-10-13,21.5,21.5,20.75,21.5,1700,5.04360067655302,5.04360067655302,4.86766111806861,5.04360067655302,7246.80686357977,0.0,1.0
1997-10-14,21.5,21.5,21.5,21.5,2100,5.04360067655302,5.04360067655302,5.04360067655302,5.04360067655302,8951.93789030442,0.0,1.0
1997-10-15,22.0,22.0,21.38,21.5,1900,5.16089371554262,5.16089371554262,5.01545034719551,5.04360067655302,8099.3723769421,0.0,1.0
1997-10-16,21.88,22.0,21.0,22.0,6100,5.13274338618512,5.16089371554262,4.92630763756341,5.16089371554262,26003.2481575509,0.0,1.0
1997-10-17,22.0,22.0,21.75,22.0,1500,5.16089371554262,5.16089371554262,5.10224719604782,5.16089371554262,6394.24135021745,0.0,1.0
1997-10-20,21.63,22.0,21.38,22.0,3400,5.07409686669031,5.16089371554262,5.01545034719551,5.16089371554262,14493.6137271596,0.0,1.0
1997-10-21,22.0,22.0,21.75,21.75,8700,5.16089371554262,5.16089371554262,5.10224719604782,5.10224719604782,37086.5998312612,0.0,1.0
1997-10-22,21.25,22.0,21.25,21.44,7600,4.98495415705821,5.16089371554262,4.98495415705821,5.02952551187427,32397.4895077684,0.0,1.0
1997-10-23,21.25,21.63,21.25,21.25,3300,4.98495415705821,5.07409686669031,4.98495415705821,4.98495415705821,14067.3309704784,0.0,1.0
1997-10-24,21.06,21.75,20.88,21.5,7400,4.94038280224216,5.10224719604782,4.89815730820591,5.04360067655302,31544.9239944061,0.0,1.0
1997-10-27,20.88,21.38,20.0,21.38,11500,4.89815730820591,5.01545034719551,4.6917215595842,5.01545034719551,49022.5170183337,0.0,1.0
1997-10-28,20.13,21.0,19.5,20.13,5700,4.7222177497215,4.92630763756341,4.5744285205946,4.7222177497215,24298.1171308263,0.0,1.0
1997-10-29,20.38,21.0,20.13,21.0,2500,4.7808642692163,4.92630763756341,4.7222177497215,4.92630763756341,10657.0689170291,0.0,1.0
1997-10-30,20.5,21.0,20.5,21.0,1500,4.80901459857381,4.92630763756341,4.80901459857381,4.92630763756341,6394.24135021744,0.0,1.0
1997-10-31,20.75,21.0,20.75,20.75,1100,4.86766111806861,4.92630763756341,4.86766111806861,4.86766111806861,4689.1103234928,0.0,1.0
1997-11-03,20.5,20.5,20.5,20.5,200,4.80901459857381,4.80901459857381,4.80901459857381,4.80901459857381,852.565513362326,0.0,1.0
1997-11-04,21.0,21.0,21.0,21.0,100,4.92630763756341,4.92630763756341,4.92630763756341,4.92630763756341,426.282756681163,0.0,1.0
1997-11-05,21.25,21.25,20.5,21.25,12800,4.98495415705821,4.98495415705821,4.80901459857381,4.98495415705821,54564.1928551889,0.0,1.0
1997-11-06,21.63,21.63,21.25,21.25,1700,5.07409686669031,5.07409686669031,4.98495415705821,4.98495415705821,7246.80686357978,0.0,1.0
1997-11-07,21.13,21.63,21.13,21.63,2000,4.95680382770071,5.07409686669031,4.95680382770071,5.07409686669031,8525.65513362326,0.0,1.0
1997-11-10,21.63,21.63,21.63,21.63,1000,5.07409686669031,5.07409686669031,5.07409686669031,5.07409686669031,4262.82756681164,0.0,1.0
1997-11-11,21.62,21.62,21.62,21.62,0,5.07175100591052,5.07175100591052,5.07175100591052,5.07175100591052,0,0.0,1.0
1997-11-12,21.62,21.62,21.62,21.62,0,5.07175100591052,5.07175100591052,5.07175100591052,5.07175100591052,0,0.0,1.0
1997-11-13,21.5,21.5,21.13,21.13,400,5.04360067655302,5.04360067655302,4.95680382770071,4.95680382770071,1705.13102672465,0.0,1.0
1997-11-14,21.5,22.0,21.25,21.5,7000,5.04360067655302,5.16089371554262,4.98495415705821,5.04360067655302,29839.7929676814,0.0,1.0
1997-11-17,21.38,21.75,21.38,21.75,6300,5.01545034719551,5.10224719604782,5.01545034719551,5.10224719604782,26855.8136709133,0.0,1.0
1997-11-18,21.5,22.0,21.5,22.0,700,5.04360067655302,5.16089371554262,5.04360067655302,5.16089371554262,2983.97929676814,0.0,1.0
1997-11-19,21.75,22.0,21.75,22.0,15900,5.10224719604782,5.16089371554262,5.10224719604782,5.16089371554262,67778.958312305,0.0,1.0
1997-11-20,21.75,21.75,21.75,21.75,0,5.10224719604782,5.10224719604782,5.10224719604782,5.10224719604782,0,0.0,1.0
1997-11-21,22.13,22.13,22.13,22.13,100,5.19138990567992,5.19138990567992,5.19138990567992,5.19138990567992,426.282756681163,0.0,1.0
1997-11-24,22.13,22.13,22.13,22.13,1000,5.19138990567992,5.19138990567992,5.19138990567992,5.19138990567992,4262.82756681163,0.0,1.0
1997-11-25,21.75,21.81,21.5,21.5,1600,5.10224719604782,5.11632236072657,5.04360067655302,5.04360067655302,6820.52410689861,0.0,1.0
1997-11-26,21.75,21.75,21.75,21.75,2000,5.10224719604782,5.10224719604782,5.10224719604782,5.10224719604782,8525.65513362326,0.0,1.0
1997-11-28,21.88,21.88,21.88,21.88,900,5.13274338618512,5.13274338618512,5.13274338618512,5.13274338618512,3836.54481013047,0.0,1.0
1997-12-01,22.19,22.5,21.88,22.5,2100,5.20546507035867,5.27818675453223,5.13274338618512,5.27818675453223,8951.93789030443,0.0,1.0
1997-12-02,22.75,22.75,21.88,21.88,3400,5.33683327402703,5.33683327402703,5.13274338618512,5.13274338618512,14493.6137271595,0.0,1.0
1997-12-03,22.5,23.0,22.5,22.88,7600,5.27818675453223,5.39547979352183,5.27818675453223,5.36732946416433,32397.4895077684,0.0,1.0
1997-12-04,23.25,23.25,23.0,23.0,6200,5.45412631301664,5.45412631301664,5.39547979352183,5.39547979352183,26429.5309142321,0.0,1.0
1997-12-05,23.75,24.0,23.13,23.25,6900,5.57141935200624,5.63006587150104,5.42597598365913,5.45412631301664,29413.5102110003,0.0,1.0
1997-12-08,25.5,25.75,23.88,23.88,13400,5.98194498846986,6.04059150796466,5.60191554214354,5.60191554214354,57121.8893952758,0.0,1.0
1997-12-09,25.0,25.75,24.75,25.75,4200,5.86465194948025,6.04059150796466,5.80600542998545,6.04059150796466,17903.8757806089,0.0,1.0
1997-12-10,25.5,25.5,24.69,25.5,4800,5.98194498846986,5.98194498846986,5.7919302653067,5.98194498846986,20461.5723206958,0.0,1.0
1997-12-11,24.63,25.25,24.63,24.69,2800,5.77785510062794,5.92329846897506,5.77785510062794,5.7919302653067,11935.9171870726,0.0,1.0
1997-12-12,24.75,24.75,24.75,24.75,600,5.80600542998545,5.80600542998545,5.80600542998545,5.80600542998545,2557.69654008698,0.0,1.0
1997-12-15,25.13,25.63,25.13,25.13,7100,5.89514813961755,6.01244117860715,5.89514813961755,5.89514813961755,30266.0757243626,0.0,1.0
1997-12-16,25.25,26.0,25.13,25.13,4900,5.92329846897506,6.09923802745946,5.89514813961755,5.89514813961755,20887.855077377,0.0,1.0
1997-12-17,25.38,26.13,25.25,25.25,5500,5.95379465911235,6.12973421759676,5.92329846897506,5.92329846897506,23445.551617464,0.0,1.0
1997-12-18,25.88,26.0,25.25,25.25,5400,6.07108769810196,6.09923802745946,5.92329846897506,5.92329846897506,23019.2688607828,0.0,1.0
1997-12-19,25.5,25.5,25.25,25.25,1400,5.98194498846986,5.98194498846986,5.92329846897506,5.92329846897506,5967.95859353628,0.0,1.0
1997-12-22,25.38,26.0,25.38,26.0,2800,5.95379465911235,6.09923802745946,5.95379465911235,6.09923802745946,11935.9171870726,0.0,1.0
1997-12-23,25.25,25.5,24.5,25.38,8600,5.92329846897506,5.98194498846986,5.74735891049065,5.95379465911235,36660.31707458,0.0,1.0
1997-12-24,25.5,25.5,25.0,25.0,1400,5.98194498846986,5.98194498846986,5.86465194948025,5.86465194948025,5967.95859353628,0.0,1.0
1997-12-26,25.5,25.5,25.5,25.5,0,5.98194498846986,5.98194498846986,5.98194498846986,5.98194498846986,0,0.0,1.0
1997-12-29,24.75,25.0,24.5,25.0,6800,5.80600542998545,5.86465194948025,5.74735891049065,5.86465194948025,28987.2274543191,0.0,1.0
1997-12-30,24.5,25.75,24.5,24.5,1100,5.74735891049065,6.04059150796466,5.74735891049065,5.74735891049065,4689.11032349279,0.0,1.0
1997-12-31,24.5,24.5,24.5,24.5,400,5.74735891049065,5.74735891049065,5.74735891049065,5.74735891049065,1705.13102672465,0.0,1.0
1998-01-02,24.75,24.75,24.75,24.75,900,5.80600542998545,5.80600542998545,5.80600542998545,5.80600542998545,3836.54481013047,0.0,1.0
1998-01-05,25.0,25.5,24.75,25.5,800,5.86465194948025,5.98194498846986,5.80600542998545,5.98194498846986,3410.26205344931,0.0,1.0
1998-01-06,24.38,24.75,24.38,24.63,1800,5.71920858113314,5.80600542998545,5.71920858113314,5.77785510062794,7673.08962026094,0.0,1.0
1998-01-07,24.38,24.5,24.38,24.5,24100,5.74501304971086,5.77329039039852,5.74501304971086,5.77329039039852,102272.700673773,0.11,1.0
1998-01-08,24.69,24.69,24.38,24.5,1100,5.81806284648733,5.81806284648733,5.74501304971086,5.77329039039852,4668.04857847098,0.0,1.0
1998-01-09,24.5,24.5,24.5,24.5,1700,5.77329039039852,5.77329039039852,5.77329039039852,5.77329039039852,7214.25689400061,0.0,1.0
1998-01-12,24.0,25.0,24.0,25.0,4100,5.65546813753325,5.8911126432638,5.65546813753325,5.8911126432638,17399.0901561191,0.0,1.0
1998-01-13,24.25,25.0,24.13,24.38,1900,5.71437926396588,5.8911126432638,5.68610192327822,5.74501304971086,8062.99299917716,0.0,1.0
1998-01-14,24.5,24.5,24.5,24.5,300,5.77329039039852,5.77329039039852,5.77329039039852,5.77329039039852,1273.10415776481,0.0,1.0
1998-01-15,24.63,24.75,24.5,24.5,1700,5.80392417614349,5.83220151683116,5.77329039039852,5.77329039039852,7214.25689400061,0.0,1.0
1998-01-16,25.0,25.0,24.25,24.25,1200,5.8911126432638,5.8911126432638,5.71437926396588,5.71437926396588,5092.41663105925,0.0,1.0
1998-01-20,25.13,25.13,24.38,25.0,5600,5.92174642900877,5.92174642900877,5.74501304971086,5.8911126432638,23764.6109449432,0.0,1.0
1998-01-21,25.13,25.13,25.13,25.13,100,5.92174642900877,5.92174642900877,5.92174642900877,5.92174642900877,424.368052588271,0.0,1.0
1998-01-22,25.12,25.12,25.12,25.12,0,5.91938998395146,5.91938998395146,5.91938998395146,5.91938998395146,0,0.0,1.0
1998-01-23,24.5,25.13,24.38,24.38,15800,5.77329039039852,5.92174642900877,5.74501304971086,5.74501304971086,67050.1523089469,0.0,1.0
1998-01-26,24.63,24.63,24.63,24.63,200,5.80392417614349,5.80392417614349,5.80392417614349,5.80392417614349,848.736105176543,0.0,1.0
1998-01-27,24.63,24.75,24.63,24.63,10500,5.80392417614349,5.83220151683116,5.80392417614349,5.80392417614349,44558.6455217685,0.0,1.0
1998-01-28,24.62,24.62,24.62,24.62,0,5.80156773108619,5.80156773108619,5.80156773108619,5.80156773108619,0,0.0,1.0
1998-01-29,24.63,24.63,24.63,24.63,100,5.80392417614349,5.80392417614349,5.80392417614349,5.80392417614349,424.368052588271,0.0,1.0
1998-01-30,25.0,25.0,25.0,25.0,200,5.8911126432638,5.8911126432638,5.8911126432638,5.8911126432638,848.736105176542,0.0,1.0
1998-02-02,25.0,25.0,24.63,24.63,1100,5.8911126432638,5.8911126432638,5.80392417614349,5.80392417614349,4668.04857847098,0.0,1.0
1998-02-03,25.13,25.13,25.0,25.0,3800,5.92174642900877,5.92174642900877,5.8911126432638,5.8911126432638,16125.9859983543,0.0,1.0
1998-02-04,25.12,25.12,25.12,25.12,0,5.91938998395146,5.91938998395146,5.91938998395146,5.91938998395146,0,0.0,1.0
1998-02-05,25.0,25.13,25.0,25.13,1600,5.8911126432638,5.92174642900877,5.8911126432638,5.92174642900877,6789.88884141233,0.0,1.0
1998-02-06,25.0,25.13,24.88,24.88,14000,5.8911126432638,5.92174642900877,5.86283530257613,5.86283530257613,59411.5273623579,0.0,1.0
1998-02-09,25.13,25.25,25.13,25.25,5000,5.92174642900877,5.95002376969644,5.92174642900877,5.95002376969644,21218.4026294136,0.0,1.0
1998-02-10,25.0,25.0,25.0,25.0,600,5.8911126432638,5.8911126432638,5.8911126432638,5.8911126432638,2546.20831552963,0.0,1.0
1998-02-11,25.0,25.38,25.0,25.0,1600,5.8911126432638,5.98065755544141,5.8911126432638,5.8911126432638,6789.88884141233,0.0,1.0
1998-02-12,25.38,25.38,25.13,25.25,8300,5.98065755544141,5.98065755544141,5.92174642900877,5.95002376969644,35222.5483648265,0.0,1.0
1998-02-13,25.0,25.25,25.0,25.25,1100,5.8911126432638,5.95002376969644,5.8911126432638,5.95002376969644,4668.04857847098,0.0,1.0
1998-02-17,25.0,25.0,25.0,25.0,800,5.8911126432638,5.8911126432638,5.8911126432638,5.8911126432638,3394.94442070617,0.0,1.0
1998-02-18,25.5,25.5,25.5,25.5,100,6.00893489612907,6.00893489612907,6.00893489612907,6.00893489612907,424.368052588271,0.0,1.0
1998-02-19,25.0,25.0,25.0,25.0,500,5.8911126432638,5.8911126432638,5.8911126432638,5.8911126432638,2121.84026294135,0.0,1.0
1998-02-20,25.25,25.25,25.0,25.0,400,5.95002376969644,5.95002376969644,5.8911126432638,5.8911126432638,1697.47221035308,0.0,1.0
1998-02-23,25.25,25.25,25.25,25.25,2500,5.95002376969644,5.95002376969644,5.95002376969644,5.95002376969644,10609.2013147068,0.0,1.0
1998-02-24,25.5,25.5,25.25,25.25,1500,6.00893489612907,6.00893489612907,5.95002376969644,5.95002376969644,6365.52078882407,0.0,1.0
1998-02-25,25.5,25.63,25.5,25.5,2700,6.00893489612907,6.03956868187405,6.00893489612907,6.00893489612907,11457.9374198833,0.0,1.0
1998-02-26,25.63,25.63,25.38,25.63,1000,6.03956868187405,6.03956868187405,5.98065755544141,6.03956868187405,4243.68052588271,0.0,1.0
1998-02-27,25.5,25.75,25.5,25.75,1600,6.00893489612907,6.06784602256171,6.00893489612907,6.06784602256171,6789.88884141234,0.0,1.0
1998-03-02,25.5,25.5,25.5,25.5,500,6.00893489612907,6.00893489612907,6.00893489612907,6.00893489612907,2121.84026294136,0.0,1.0
1998-03-03,25.5,25.5,25.5,25.5,0,6.00893489612907,6.00893489612907,6.00893489612907,6.00893489612907,0,0.0,1.0
1998-03-04,25.5,25.5,25.5,25.5,0,6.00893489612907,6.00893489612907,6.00893489612907,6.00893489612907,0,0.0,1.0
1998-03-05,25.5,25.75,25.25,25.75,1500,6.00893489612907,6.06784602256171,5.95002376969644,6.06784602256171,6365.52078882407,0.0,1.0
1998-03-06,25.25,25.75,25.25,25.75,800,5.95002376969644,6.06784602256171,5.95002376969644,6.06784602256171,3394.94442070617,0.0,1.0
1998-03-09,25.5,25.5,25.25,25.25,5600,6.00893489612907,6.00893489612907,5.95002376969644,5.95002376969644,23764.6109449432,0.0,1.0
1998-03-10,25.63,26.0,25.5,26.0,5900,6.03956868187405,6.12675714899435,6.00893489612907,6.12675714899435,25037.715102708,0.0,1.0
1998-03-11,25.62,25.62,25.62,25.62,0,6.03721223681674,6.03721223681674,6.03721223681674,6.03721223681674,0,0.0,1.0
1998-03-12,26.0,26.0,26.0,26.0,1900,6.12675714899435,6.12675714899435,6.12675714899435,6.12675714899435,8062.99299917715,0.0,1.0
1998-03-13,26.0,26.0,26.0,26.0,0,6.12675714899435,6.12675714899435,6.12675714899435,6.12675714899435,0,0.0,1.0
1998-03-16,26.0,26.0,26.0,26.0,400,6.12675714899435,6.12675714899435,6.12675714899435,6.12675714899435,1697.47221035308,0.0,1.0
1998-03-17,26.25,26.25,26.0,26.25,3900,6.18566827542699,6.18566827542699,6.12675714899435,6.18566827542699,16550.3540509426,0.0,1.0
1998-03-18,25.75,26.0,25.75,26.0,1100,6.06784602256171,6.12675714899435,6.06784602256171,6.12675714899435,4668.04857847098,0.0,1.0
1998-03-19,25.75,26.25,25.75,26.25,800,6.06784602256171,6.18566827542699,6.06784602256171,6.18566827542699,3394.94442070617,0.0,1.0
1998-03-20,25.75,25.75,25.5,25.75,2800,6.06784602256171,6.06784602256171,6.00893489612907,6.06784602256171,11882.3054724716,0.0,1.0
1998-03-23,25.5,25.88,25.38,25.88,3900,6.00893489612907,6.09847980830668,5.98065755544141,6.09847980830668,16550.3540509426,0.0,1.0
1998-03-24,25.25,25.38,25.25,25.38,1800,5.95002376969644,5.98065755544141,5.95002376969644,5.98065755544141,7638.62494658887,0.0,1.0
1998-03-25,25.5,25.75,25.25,25.25,4900,6.00893489612907,6.06784602256171,5.95002376969644,5.95002376969644,20794.0345768253,0.0,1.0
1998-03-26,25.5,25.5,25.5,25.5,0,6.00893489612907,6.00893489612907,6.00893489612907,6.00893489612907,0,0.0,1.0
1998-03-27,25.75,25.75,25.5,25.5,1100,6.06784602256171,6.06784602256171,6.00893489612907,6.00893489612907,4668.04857847098,0.0,1.0
1998-03-30,25.5,25.5,25.5,25.5,1000,6.00893489612907,6.00893489612907,6.00893489612907,6.00893489612907,4243.68052588271,0.0,1.0
1998-03-31,25.5,25.5,25.5,25.5,0,6.00893489612907,6.00893489612907,6.00893489612907,6.00893489612907,0,0.0,1.0
1998-04-01,25.25,25.5,25.25,25.25,38200,5.95002376969644,6.00893489612907,5.95002376969644,5.95002376969644,162108.596088719,0.0,1.0
1998-04-02,26.13,26.25,25.75,25.75,16300,6.15739093473932,6.18566827542699,6.06784602256171,6.06784602256171,69171.9925718882,0.0,1.0
1998-04-03,26.25,26.25,25.88,26.25,14000,6.18566827542699,6.18566827542699,6.09847980830668,6.18566827542699,59411.5273623579,0.0,1.0
1998-04-06,25.88,26.5,25.88,26.25,24100,6.09847980830668,6.24457940185963,6.09847980830668,6.18566827542699,102272.700673773,0.0,1.0
1998-04-07,26.25,26.25,26.25,26.25,3200,6.21158917105735,6.21158917105735,6.21158917105735,6.21158917105735,13523.1094148007,0.11,1.0
1998-04-08,26.0,26.25,26.0,26.25,1700,6.15243117895204,6.21158917105735,6.15243117895204,6.21158917105735,7184.1518766129,0.0,1.0
1998-04-09,25.75,26.0,25.75,25.88,3700,6.09327318684673,6.15243117895204,6.09327318684673,6.12403534274149,15636.0952608634,0.0,1.0
1998-04-13,25.88,26.25,25.75,26.25,4700,6.12403534274149,6.21158917105735,6.09327318684673,6.21158917105735,19862.0669529886,0.0,1.0
1998-04-14,25.75,25.75,25.75,25.75,700,6.09327318684673,6.09327318684673,6.09327318684673,6.09327318684673,2958.18018448766,0.0,1.0
1998-04-15,26.13,26.13,26.13,26.13,900,6.1831933348468,6.1831933348468,6.1831933348468,6.1831933348468,3803.37452291271,0.0,1.0
1998-04-16,26.13,26.13,26.0,26.13,4700,6.1831933348468,6.1831933348468,6.15243117895204,6.1831933348468,19862.0669529886,0.0,1.0
1998-04-17,26.0,26.25,26.0,26.13,2100,6.15243117895204,6.21158917105735,6.15243117895204,6.1831933348468,8874.54055346299,0.0,1.0
1998-04-20,26.0,26.38,26.0,26.25,7000,6.15243117895204,6.24235132695211,6.15243117895204,6.21158917105735,29581.8018448766,0.0,1.0
1998-04-21,26.0,26.0,25.75,26.0,17200,6.15243117895204,6.15243117895204,6.09327318684673,6.15243117895204,72686.713104554,0.0,1.0
1998-04-22,26.0,26.25,25.75,26.0,11400,6.15243117895204,6.21158917105735,6.09327318684673,6.15243117895204,48176.0772902277,0.0,1.0
1998-04-23,25.88,26.19,25.88,26.13,17200,6.12403534274149,6.19739125295207,6.12403534274149,6.1831933348468,72686.713104554,0.0,1.0
1998-04-24,26.38,26.38,26.0,26.0,600,6.24235132695211,6.24235132695211,6.15243117895204,6.15243117895204,2535.58301527514,0.0,1.0
1998-04-27,25.75,25.75,25.5,25.63,6800,6.09327318684673,6.09327318684673,6.03411519474142,6.06487735063618,28736.6075064516,0.0,1.0
1998-04-28,25.94,25.94,25.94,25.94,600,6.13823326084677,6.13823326084677,6.13823326084677,6.13823326084677,2535.58301527514,0.0,1.0
1998-04-29,25.5,25.5,25.5,25.5,100,6.03411519474142,6.03411519474142,6.03411519474142,6.03411519474142,422.597169212524,0.0,1.0
1998-04-30,25.75,25.75,25.75,25.75,3100,6.09327318684673,6.09327318684673,6.09327318684673,6.09327318684673,13100.5122455882,0.0,1.0
1998-05-01,26.0,26.0,25.81,25.88,7700,6.15243117895204,6.15243117895204,6.10747110495201,6.12403534274149,32539.9820293643,0.0,1.0
1998-05-04,26.0,26.13,25.75,25.75,17000,6.15243117895204,6.1831933348468,6.09327318684673,6.09327318684673,71841.518766129,0.0,1.0
1998-05-05,26.25,26.25,26.06,26.25,5400,6.21158917105735,6.21158917105735,6.16662909705731,6.21158917105735,22820.2471374763,0.0,1.0
1998-05-06,26.0,26.13,26.0,26.13,900,6.15243117895204,6.1831933348468,6.15243117895204,6.1831933348468,3803.37452291271,0.0,1.0
1998-05-07,26.0,26.0,26.0,26.0,1000,6.15243117895204,6.15243117895204,6.15243117895204,6.15243117895204,4225.97169212523,0.0,1.0
1998-05-08,25.88,26.25,25.88,26.25,300,6.12403534274149,6.21158917105735,6.12403534274149,6.21158917105735,1267.79150763757,0.0,1.0
1998-05-11,26.06,26.06,26.06,26.06,200,6.16662909705731,6.16662909705731,6.16662909705731,6.16662909705731,845.194338425047,0.0,1.0
1998-05-12,26.06,26.06,26.06,26.06,200,6.16662909705731,6.16662909705731,6.16662909705731,6.16662909705731,845.194338425047,0.0,1.0
1998-05-13,26.06,26.06,26.06,26.06,0,6.16662909705731,6.16662909705731,6.16662909705731,6.16662909705731,0,0.0,1.0
1998-05-14,26.06,26.06,26.06,26.06,0,6.16662909705731,6.16662909705731,6.16662909705731,6.16662909705731,0,0.0,1.0
1998-05-15,25.88,25.88,25.88,25.88,1200,6.12403534274149,6.12403534274149,6.12403534274149,6.12403534274149,5071.16603055028,0.0,1.0
1998-05-18,25.88,25.88,25.88,25.88,1100,6.12403534274149,6.12403534274149,6.12403534274149,6.12403534274149,4648.56886133776,0.0,1.0
1998-05-19,25.75,25.75,25.75,25.75,400,6.09327318684673,6.09327318684673,6.09327318684673,6.09327318684673,1690.38867685009,0.0,1.0
1998-05-20,25.5,25.88,25.5,25.88,600,6.03411519474142,6.12403534274149,6.03411519474142,6.12403534274149,2535.58301527514,0.0,1.0
1998-05-21,25.75,25.88,25.5,25.5,7300,6.09327318684673,6.12403534274149,6.03411519474142,6.03411519474142,30849.5933525142,0.0,1.0
1998-05-22,25.75,25.75,25.5,25.5,400,6.09327318684673,6.09327318684673,6.03411519474142,6.03411519474142,1690.38867685009,0.0,1.0
1998-05-26,25.75,25.75,25.5,25.5,600,6.09327318684673,6.09327318684673,6.03411519474142,6.03411519474142,2535.58301527514,0.0,1.0
1998-05-27,25.5,25.75,25.5,25.5,2400,6.03411519474142,6.09327318684673,6.03411519474142,6.03411519474142,10142.3320611006,0.0,1.0
1998-05-28,25.56,25.56,25.13,25.13,1100,6.0483131128467,6.0483131128467,5.94656136642557,5.94656136642557,4648.56886133776,0.0,1.0
1998-05-29,25.91,26.0,25.91,26.0,300,6.13113430179413,6.15243117895204,6.13113430179413,6.15243117895204,1267.79150763757,0.0,1.0
1998-06-01,25.0,26.0,25.0,26.0,900,5.91579921053081,6.15243117895204,5.91579921053081,6.15243117895204,3803.37452291271,0.0,1.0
1998-06-02,25.0,25.0,25.0,25.0,300,5.91579921053081,5.91579921053081,5.91579921053081,5.91579921053081,1267.79150763757,0.0,1.0
1998-06-03,25.25,25.25,25.25,25.25,1000,5.97495720263612,5.97495720263612,5.97495720263612,5.97495720263612,4225.97169212523,0.0,1.0
1998-06-04,25.0,25.0,25.0,25.0,1000,5.91579921053081,5.91579921053081,5.91579921053081,5.91579921053081,4225.97169212523,0.0,1.0
1998-06-05,25.0,25.0,25.0,25.0,100,5.91579921053081,5.91579921053081,5.91579921053081,5.91579921053081,422.597169212523,0.0,1.0
1998-06-08,26.0,26.0,25.0,25.0,900,6.15243117895204,6.15243117895204,5.91579921053081,5.91579921053081,3803.37452291271,0.0,1.0
1998-06-09,25.38,25.38,25.25,25.25,12600,6.00571935853088,6.00571935853088,5.97495720263612,5.97495720263612,53247.2433207779,0.0,1.0
1998-06-10,25.62,25.62,25.25,25.25,4000,6.06251103095197,6.06251103095197,5.97495720263612,5.97495720263612,16903.8867685009,0.0,1.0
1998-06-11,25.25,25.25,25.25,25.25,300,5.97495720263612,5.97495720263612,5.97495720263612,5.97495720263612,1267.79150763757,0.0,1.0
1998-06-12,25.25,25.38,25.25,25.25,10300,5.97495720263612,6.00571935853088,5.97495720263612,5.97495720263612,43527.5084288899,0.0,1.0
1998-06-15,25.25,25.25,25.25,25.25,4100,5.97495720263612,5.97495720263612,5.97495720263612,5.97495720263612,17326.4839377134,0.0,1.0
1998-06-16,25.25,25.25,25.25,25.25,0,5.97495720263612,5.97495720263612,5.97495720263612,5.97495720263612,0,0.0,1.0
1998-06-17,25.38,26.0,25.25,25.25,10600,6.00571935853088,6.15243117895204,5.97495720263612,5.97495720263612,44795.2999365275,0.0,1.0
1998-06-18,25.25,25.5,25.25,25.5,8700,5.97495720263612,6.03411519474142,5.97495720263612,6.03411519474142,36765.9537214895,0.0,1.0
1998-06-19,25.5,25.5,25.5,25.5,100,6.03411519474142,6.03411519474142,6.03411519474142,6.03411519474142,422.597169212524,0.0,1.0
1998-06-22,25.25,25.25,25.25,25.25,1000,5.97495720263612,5.97495720263612,5.97495720263612,5.97495720263612,4225.97169212523,0.0,1.0
1998-06-23,25.25,25.5,25.25,25.38,4300,5.97495720263612,6.03411519474142,5.97495720263612,6.00571935853088,18171.6782761385,0.0,1.0
1998-06-24,25.5,25.5,25.25,25.25,2400,6.03411519474142,6.03411519474142,5.97495720263612,5.97495720263612,10142.3320611006,0.0,1.0
1998-06-25,25.63,25.63,25.38,25.38,2500,6.06487735063618,6.06487735063618,6.00571935853088,6.00571935853088,10564.9292303131,0.0,1.0
1998-06-26,25.5,25.5,25.38,25.38,10000,6.03411519474142,6.03411519474142,6.00571935853088,6.00571935853088,42259.7169212524,0.0,1.0
1998-06-29,25.5,25.5,25.5,25.5,0,6.03411519474142,6.03411519474142,6.03411519474142,6.03411519474142,0,0.0,1.0
1998-06-30,25.38,25.5,25.38,25.39,3200,6.00571935853088,6.03411519474142,6.00571935853088,6.00808567821509,13523.1094148007,0.0,1.0
1998-07-01,25.5,25.5,25.38,25.38,9300,6.03411519474142,6.03411519474142,6.00571935853088,6.00571935853088,39301.5367367647,0.0,1.0
1998-07-02,25.38,25.38,25.38,25.38,700,6.00571935853088,6.00571935853088,6.00571935853088,6.00571935853088,2958.18018448766,0.0,1.0
1998-07-06,25.5,25.56,25.5,25.56,900,6.03411519474142,6.0483131128467,6.03411519474142,6.0483131128467,3803.37452291271,0.0,1.0
1998-07-07,25.5,25.5,25.5,25.5,0,6.03411519474142,6.03411519474142,6.03411519474142,6.03411519474142,0,0.0,1.0
1998-07-08,25.5,25.5,25.5,25.5,0,6.06014471126776,6.06014471126776,6.06014471126776,6.06014471126776,0,0.11,1.0
1998-07-09,25.75,25.75,25.63,25.63,500,6.11955789471156,6.11955789471156,6.09103956665854,6.09103956665854,2103.91015519706,0.0,1.0
1998-07-10,25.75,25.75,25.75,25.75,0,6.11955789471156,6.11955789471156,6.11955789471156,6.11955789471156,0,0.0,1.0
1998-07-13,25.75,26.0,25.75,26.0,800,6.11955789471156,6.17897107815536,6.11955789471156,6.17897107815536,3366.2562483153,0.0,1.0
1998-07-14,25.63,25.63,25.63,25.63,100,6.09103956665854,6.09103956665854,6.09103956665854,6.09103956665854,420.782031039412,0.0,1.0
1998-07-15,25.62,25.62,25.62,25.62,0,6.08866303932078,6.08866303932078,6.08866303932078,6.08866303932078,0,0.0,1.0
1998-07-16,25.63,25.81,25.63,25.75,2800,6.09103956665854,6.13381705873807,6.09103956665854,6.11955789471156,11781.8968691035,0.0,1.0
1998-07-17,25.81,25.81,25.63,25.81,1900,6.13381705873807,6.13381705873807,6.09103956665854,6.13381705873807,7994.85858974883,0.0,1.0
1998-07-20,25.69,25.88,25.63,25.88,2500,6.10529873068505,6.15045275010234,6.09103956665854,6.15045275010234,10519.5507759853,0.0,1.0
1998-07-21,25.38,25.75,25.38,25.63,2800,6.03162638321473,6.11955789471156,6.03162638321473,6.09103956665854,11781.8968691035,0.0,1.0
1998-07-22,25.75,25.75,25.38,25.38,3700,6.11955789471156,6.11955789471156,6.03162638321473,6.03162638321473,15568.9351484583,0.0,1.0
1998-07-23,25.25,25.25,25.0,25.25,6800,6.00073152782396,6.00073152782396,5.94131834438016,6.00073152782396,28613.17811068,0.0,1.0
1998-07-24,25.0,25.13,25.0,25.0,1600,5.94131834438016,5.97221319977093,5.94131834438016,5.94131834438016,6732.51249663059,0.0,1.0
1998-07-27,25.0,25.0,25.0,25.0,100,5.94131834438016,5.94131834438016,5.94131834438016,5.94131834438016,420.782031039412,0.0,1.0
1998-07-28,24.75,25.25,24.75,25.0,3600,5.88190516093635,6.00073152782396,5.88190516093635,5.94131834438016,15148.1531174189,0.0,1.0
1998-07-29,24.75,24.75,24.75,24.75,0,5.88190516093635,5.88190516093635,5.88190516093635,5.88190516093635,0,0.0,1.0
1998-07-30,25.0,25.0,24.5,25.0,1300,5.94131834438016,5.94131834438016,5.82249197749255,5.94131834438016,5470.16640351235,0.0,1.0
1998-07-31,24.63,24.63,24.5,24.5,800,5.85338683288333,5.85338683288333,5.82249197749255,5.82249197749255,3366.2562483153,0.0,1.0
1998-08-03,24.0,24.75,24.0,24.5,5900,5.70366561060495,5.88190516093635,5.70366561060495,5.82249197749255,24826.1398313253,0.0,1.0
1998-08-04,24.0,24.25,23.75,24.0,3600,5.70366561060495,5.76307879404875,5.64425242716115,5.70366561060495,15148.1531174188,0.0,1.0
1998-08-05,23.94,23.94,23.94,23.94,9800,5.68940644657844,5.68940644657844,5.68940644657844,5.68940644657844,41236.6390418624,0.0,1.0
1998-08-06,23.81,23.81,23.81,23.81,4400,5.65851159118766,5.65851159118766,5.65851159118766,5.65851159118766,18514.4093657341,0.0,1.0
1998-08-07,23.94,24.0,23.94,24.0,2000,5.68940644657844,5.70366561060495,5.68940644657844,5.70366561060495,8415.64062078824,0.0,1.0
1998-08-10,24.0,24.0,24.0,24.0,2800,5.70366561060495,5.70366561060495,5.70366561060495,5.70366561060495,11781.8968691035,0.0,1.0
1998-08-11,23.56,23.56,23.25,23.25,1000,5.59909840774386,5.59909840774386,5.52542606027355,5.52542606027355,4207.82031039412,0.0,1.0
1998-08-12,23.56,23.56,23.25,23.25,2400,5.59909840774386,5.59909840774386,5.52542606027355,5.52542606027355,10098.7687449459,0.0,1.0
1998-08-13,23.56,23.56,23.25,23.25,2200,5.59909840774386,5.59909840774386,5.52542606027355,5.52542606027355,9257.20468286707,0.0,1.0
1998-08-14,23.25,23.56,23.25,23.25,16100,5.52542606027355,5.59909840774386,5.52542606027355,5.52542606027355,67745.9069973453,0.0,1.0
1998-08-17,23.31,23.38,23.0,23.0,1200,5.53968522430006,5.55632091566432,5.46601287682974,5.46601287682974,5049.38437247294,0.0,1.0
1998-08-18,23.25,23.38,23.25,23.38,2000,5.52542606027355,5.55632091566432,5.52542606027355,5.55632091566432,8415.64062078824,0.0,1.0
1998-08-19,23.0,23.75,23.0,23.75,2000,5.46601287682974,5.64425242716115,5.46601287682974,5.64425242716115,8415.64062078825,0.0,1.0
1998-08-20,23.31,23.31,23.0,23.0,1000,5.53968522430006,5.53968522430006,5.46601287682974,5.46601287682974,4207.82031039412,0.0,1.0
1998-08-21,22.75,23.5,22.75,22.75,1300,5.40659969338594,5.58483924371735,5.40659969338594,5.40659969338594,5470.16640351236,0.0,1.0
1998-08-24,22.75,22.75,22.75,22.75,100,5.40659969338594,5.40659969338594,5.40659969338594,5.40659969338594,420.782031039412,0.0,1.0
1998-08-25,22.5,22.75,22.5,22.75,2300,5.34718650994214,5.40659969338594,5.34718650994214,5.40659969338594,9677.98671390648,0.0,1.0
1998-08-26,22.0,22.0,21.75,21.75,700,5.22836014305454,5.22836014305454,5.16894695961074,5.16894695961074,2945.47421727588,0.0,1.0
1998-08-27,22.75,22.75,22.0,22.0,7100,5.40659969338594,5.40659969338594,5.22836014305454,5.22836014305454,29875.5242037983,0.0,1.0
1998-08-28,23.38,23.5,23.25,23.5,9500,5.55632091566432,5.58483924371735,5.52542606027355,5.58483924371735,39974.2929487442,0.0,1.0
1998-08-31,22.0,23.0,21.94,23.0,25500,5.22836014305454,5.46601287682974,5.21410097902803,5.46601287682974,107299.41791505,0.0,1.0
1998-09-01,22.5,22.5,21.75,22.0,6800,5.34718650994214,5.34718650994214,5.16894695961074,5.22836014305454,28613.17811068,0.0,1.0
1998-09-02,22.13,22.13,22.0,22.0,1600,5.25925499844531,5.25925499844531,5.22836014305454,5.22836014305454,6732.5124966306,0.0,1.0
1998-09-03,22.25,22.25,22.0,22.0,1100,5.28777332649834,5.28777332649834,5.22836014305454,5.22836014305454,4628.60234143353,0.0,1.0
1998-09-04,22.25,22.25,22.25,22.25,0,5.28777332649834,5.28777332649834,5.28777332649834,5.28777332649834,0,0.0,1.0
1998-09-08,22.13,22.25,22.0,22.25,11200,5.25925499844531,5.28777332649834,5.22836014305454,5.28777332649834,47127.5874764142,0.0,1.0
1998-09-09,22.0,22.06,22.0,22.06,1000,5.22836014305454,5.24261930708105,5.22836014305454,5.24261930708105,4207.82031039412,0.0,1.0
1998-09-10,22.0,22.25,21.98,22.0,12900,5.22836014305454,5.28777332649834,5.22360708837903,5.22836014305454,54280.8820040841,0.0,1.0
1998-09-11,22.13,22.63,22.13,22.63,1200,5.25925499844531,5.37808136533292,5.25925499844531,5.37808136533292,5049.38437247295,0.0,1.0
1998-09-14,22.13,22.13,22.06,22.06,2000,5.25925499844531,5.25925499844531,5.24261930708105,5.24261930708105,8415.64062078825,0.0,1.0
1998-09-15,22.19,22.19,22.06,22.06,5100,5.27351416247183,5.27351416247183,5.24261930708105,5.24261930708105,21459.88358301,0.0,1.0
1998-09-16,22.19,22.19,22.19,22.19,0,5.27351416247183,5.27351416247183,5.27351416247183,5.27351416247183,0,0.0,1.0
1998-09-17,22.13,22.13,22.0,22.0,10700,5.25925499844531,5.25925499844531,5.22836014305454,5.22836014305454,45023.6773212171,0.0,1.0
1998-09-18,22.0,22.13,22.0,22.0,2200,5.22836014305454,5.25925499844531,5.22836014305454,5.22836014305454,9257.20468286706,0.0,1.0
1998-09-21,22.31,22.31,22.0,22.0,12600,5.30203249052485,5.30203249052485,5.22836014305454,5.22836014305454,53018.5359109659,0.0,1.0
1998-09-22,22.31,22.31,22.31,22.31,0,5.30203249052485,5.30203249052485,5.30203249052485,5.30203249052485,0,0.0,1.0
1998-09-23,22.25,22.25,22.25,22.25,400,5.28777332649834,5.28777332649834,5.28777332649834,5.28777332649834,1683.12812415765,0.0,1.0
1998-09-24,22.63,22.63,22.25,22.25,600,5.37808136533292,5.37808136533292,5.28777332649834,5.28777332649834,2524.69218623647,0.0,1.0
1998-09-25,22.62,22.62,22.62,22.62,0,5.37570483799517,5.37570483799517,5.37570483799517,5.37570483799517,0,0.0,1.0
1998-09-28,22.5,22.63,22.25,22.25,2000,5.34718650994214,5.37808136533292,5.28777332649834,5.28777332649834,8415.64062078824,0.0,1.0
1998-09-29,22.5,22.5,22.5,22.5,0,5.34718650994214,5.34718650994214,5.34718650994214,5.34718650994214,0,0.0,1.0
1998-09-30,23.0,23.0,22.25,22.25,1300,5.46601287682974,5.46601287682974,5.28777332649834,5.28777332649834,5470.16640351236,0.0,1.0
1998-10-01,22.25,22.44,22.25,22.25,13800,5.28777332649834,5.33292734591563,5.28777332649834,5.28777332649834,58067.9202834389,0.0,1.0
1998-10-02,22.25,22.44,22.25,22.25,8800,5.28777332649834,5.33292734591563,5.28777332649834,5.28777332649834,37028.8187314683,0.0,1.0
1998-10-05,22.0,22.25,22.0,22.25,1900,5.22836014305454,5.28777332649834,5.22836014305454,5.28777332649834,7994.85858974883,0.0,1.0
1998-10-06,22.25,22.38,22.12,22.12,4800,5.28777332649834,5.31866818188912,5.25687847110756,5.25687847110756,20197.5374898918,0.0,1.0
1998-10-07,22.0,22.5,22.0,22.5,1700,5.25806673477644,5.3775682514759,5.25806673477644,5.3775682514759,7112.88043429334,0.125,1.0
1998-10-08,21.5,21.75,21.5,21.63,37400,5.13856521807697,5.19831597642671,5.13856521807697,5.16963561241883,156483.369554454,0.0,1.0
1998-10-09,21.63,22.5,21.63,22.5,300,5.16963561241883,5.3775682514759,5.16963561241883,5.3775682514759,1255.21419428706,0.0,1.0
1998-10-12,22.38,22.38,22.38,22.38,800,5.34888788746803,5.34888788746803,5.34888788746803,5.34888788746803,3347.23785143216,0.0,1.0
1998-10-13,22.38,22.38,22.38,22.38,0,5.34888788746803,5.34888788746803,5.34888788746803,5.34888788746803,0,0.0,1.0
1998-10-14,22.0,22.0,22.0,22.0,1000,5.25806673477644,5.25806673477644,5.25806673477644,5.25806673477644,4184.0473142902,0.0,1.0
1998-10-15,22.0,22.0,22.0,22.0,100,5.25806673477644,5.25806673477644,5.25806673477644,5.25806673477644,418.40473142902,0.0,1.0
1998-10-16,22.25,22.25,22.0,22.19,2100,5.31781749312617,5.31781749312617,5.25806673477644,5.30347731112223,8786.49936000942,0.0,1.0
1998-10-19,23.25,23.25,22.75,23.25,1800,5.5568205265251,5.5568205265251,5.43731900982563,5.5568205265251,7531.28516572236,0.0,1.0
1998-10-20,23.5,23.5,22.5,22.5,1000,5.61657128487483,5.61657128487483,5.3775682514759,5.3775682514759,4184.0473142902,0.0,1.0
1998-10-21,24.25,24.25,23.75,23.75,4100,5.79582355992403,5.79582355992403,5.67632204322456,5.67632204322456,17154.5939885898,0.0,1.0
1998-10-22,25.0,25.13,24.25,24.5,35600,5.97507583497323,6.00614622931509,5.79582355992403,5.85557431827376,148952.084388731,0.0,1.0
1998-10-23,24.25,24.56,24.0,24.0,10800,5.79582355992403,5.8699145002777,5.7360728015743,5.7360728015743,45187.7109943341,0.0,1.0
1998-10-26,24.75,24.75,24.0,24.0,6400,5.91532507662349,5.91532507662349,5.7360728015743,5.7360728015743,26777.9028114573,0.0,1.0
1998-10-27,24.5,24.5,24.5,24.5,500,5.85557431827376,5.85557431827376,5.85557431827376,5.85557431827376,2092.0236571451,0.0,1.0
1998-10-28,24.5,24.5,24.5,24.5,0,5.85557431827376,5.85557431827376,5.85557431827376,5.85557431827376,0,0.0,1.0
1998-10-29,24.5,24.5,24.5,24.5,0,5.85557431827376,5.85557431827376,5.85557431827376,5.85557431827376,0,0.0,1.0
1998-10-30,24.25,24.69,24.0,24.0,2000,5.79582355992403,5.90098489461956,5.7360728015743,5.7360728015743,8368.0946285804,0.0,1.0
1998-11-02,24.25,24.25,24.0,24.25,2100,5.79582355992403,5.79582355992403,5.7360728015743,5.79582355992403,8786.49936000942,0.0,1.0
1998-11-03,25.0,25.0,24.5,24.5,9900,5.97507583497323,5.97507583497323,5.85557431827376,5.85557431827376,41422.068411473,0.0,1.0
1998-11-04,25.0,25.0,25.0,25.0,0,5.97507583497323,5.97507583497323,5.97507583497323,5.97507583497323,0,0.0,1.0
1998-11-05,25.0,25.0,25.0,25.0,0,5.97507583497323,5.97507583497323,5.97507583497323,5.97507583497323,0,0.0,1.0
1998-11-06,25.0,25.0,24.75,24.75,4800,5.97507583497323,5.97507583497323,5.91532507662349,5.91532507662349,20083.4271085929,0.0,1.0
1998-11-09,25.0,25.0,25.0,25.0,0,5.97507583497323,5.97507583497323,5.97507583497323,5.97507583497323,0,0.0,1.0
1998-11-10,25.25,25.25,25.25,25.25,100,6.03482659332296,6.03482659332296,6.03482659332296,6.03482659332296,418.40473142902,0.0,1.0
1998-11-11,25.25,25.25,25.25,25.25,1600,6.03482659332296,6.03482659332296,6.03482659332296,6.03482659332296,6694.47570286432,0.0,1.0
1998-11-12,24.5,24.5,24.5,24.5,700,5.85557431827376,5.85557431827376,5.85557431827376,5.85557431827376,2928.83312000314,0.0,1.0
1998-11-13,24.75,25.0,24.5,24.5,4200,5.91532507662349,5.97507583497323,5.85557431827376,5.85557431827376,17572.9987200189,0.0,1.0
1998-11-16,24.75,24.75,24.75,24.75,0,5.91532507662349,5.91532507662349,5.91532507662349,5.91532507662349,0,0.0,1.0
1998-11-17,24.63,24.75,24.63,24.75,11600,5.88664471261562,5.91532507662349,5.88664471261562,5.91532507662349,48534.9488457663,0.0,1.0
1998-11-18,24.62,24.62,24.62,24.62,0,5.88425468228163,5.88425468228163,5.88425468228163,5.88425468228163,0,0.0,1.0
1998-11-19,24.62,24.62,24.62,24.62,0,5.88425468228163,5.88425468228163,5.88425468228163,5.88425468228163,0,0.0,1.0
1998-11-20,24.5,24.5,24.5,24.5,700,5.85557431827376,5.85557431827376,5.85557431827376,5.85557431827376,2928.83312000314,0.0,1.0
1998-11-23,24.5,24.5,24.25,24.25,300,5.85557431827376,5.85557431827376,5.79582355992403,5.79582355992403,1255.21419428706,0.0,1.0
1998-11-24,24.25,24.63,24.25,24.5,2900,5.79582355992403,5.88664471261562,5.79582355992403,5.85557431827376,12133.7372114416,0.0,1.0
1998-11-25,24.62,24.88,24.5,24.5,2100,5.88425468228163,5.94639547096535,5.85557431827376,5.85557431827376,8786.49936000943,0.0,1.0
1998-11-27,24.5,24.63,24.25,24.5,27800,5.85557431827376,5.88664471261562,5.79582355992403,5.85557431827376,116316.515337268,0.0,1.0
1998-11-30,24.25,24.38,24.25,24.25,10500,5.79582355992403,5.82689395426589,5.79582355992403,5.79582355992403,43932.4968000471,0.0,1.0
1998-12-01,24.25,24.25,24.25,24.25,100,5.79582355992403,5.79582355992403,5.79582355992403,5.79582355992403,418.40473142902,0.0,1.0
1998-12-02,24.25,24.5,24.25,24.25,1900,5.79582355992403,5.85557431827376,5.79582355992403,5.79582355992403,7949.68989715138,0.0,1.0
1998-12-03,24.25,24.5,24.25,24.5,1000,5.79582355992403,5.85557431827376,5.79582355992403,5.85557431827376,4184.0473142902,0.0,1.0
1998-12-04,24.25,24.25,24.25,24.25,1600,5.79582355992403,5.79582355992403,5.79582355992403,5.79582355992403,6694.47570286432,0.0,1.0
1998-12-07,24.38,24.63,24.25,24.25,12600,5.82689395426589,5.88664471261562,5.79582355992403,5.79582355992403,52718.9961600565,0.0,1.0
1998-12-08,24.38,24.38,24.25,24.25,700,5.82689395426589,5.82689395426589,5.79582355992403,5.79582355992403,2928.83312000314,0.0,1.0
1998-12-09,24.25,24.75,24.25,24.25,1300,5.79582355992403,5.91532507662349,5.79582355992403,5.79582355992403,5439.26150857726,0.0,1.0
1998-12-10,24.44,24.44,24.25,24.25,1200,5.84123413626982,5.84123413626982,5.79582355992403,5.79582355992403,5020.85677714824,0.0,1.0
1998-12-11,24.0,24.25,24.0,24.25,4000,5.7360728015743,5.79582355992403,5.7360728015743,5.79582355992403,16736.1892571608,0.0,1.0
1998-12-14,24.25,24.38,24.25,24.25,3100,5.79582355992403,5.82689395426589,5.79582355992403,5.79582355992403,12970.5466742996,0.0,1.0
1998-12-15,24.25,24.25,24.25,24.25,0,5.79582355992403,5.79582355992403,5.79582355992403,5.79582355992403,0,0.0,1.0
1998-12-16,24.38,24.38,24.25,24.25,8200,5.82689395426589,5.82689395426589,5.79582355992403,5.79582355992403,34309.1879771796,0.0,1.0
1998-12-17,24.25,24.25,24.25,24.25,2300,5.79582355992403,5.79582355992403,5.79582355992403,5.79582355992403,9623.30882286746,0.0,1.0
1998-12-18,24.38,24.38,24.25,24.25,10100,5.82689395426589,5.82689395426589,5.79582355992403,5.79582355992403,42258.877874331,0.0,1.0
1998-12-21,24.0,24.5,24.0,24.25,9500,5.7360728015743,5.85557431827376,5.7360728015743,5.79582355992403,39748.4494857569,0.0,1.0
1998-12-22,24.0,24.38,24.0,24.25,14400,5.7360728015743,5.82689395426589,5.7360728015743,5.79582355992403,60250.2813257788,0.0,1.0
1998-12-23,24.13,24.3,24.0,24.0,14200,5.76714319591616,5.80777371159397,5.7360728015743,5.7360728015743,59413.4718629208,0.0,1.0
1998-12-24,24.13,24.13,24.13,24.13,100,5.76714319591616,5.76714319591616,5.76714319591616,5.76714319591616,418.40473142902,0.0,1.0
1998-12-28,24.12,24.12,24.12,24.12,0,5.76475316558217,5.76475316558217,5.76475316558217,5.76475316558217,0,0.0,1.0
1998-12-29,24.25,24.25,24.13,24.13,2000,5.79582355992403,5.79582355992403,5.76714319591616,5.76714319591616,8368.0946285804,0.0,1.0
1998-12-30,24.38,24.38,24.13,24.13,500,5.82689395426589,5.82689395426589,5.76714319591616,5.76714319591616,2092.0236571451,0.0,1.0
1998-12-31,24.13,24.13,24.13,24.13,600,5.76714319591616,5.76714319591616,5.76714319591616,5.76714319591616,2510.42838857412,0.0,1.0
1999-01-04,24.13,24.5,24.13,24.13,12400,5.76714319591616,5.85557431827376,5.76714319591616,5.76714319591616,51882.1866971985,0.0,1.0
1999-01-05,24.13,24.25,24.13,24.13,8400,5.76714319591616,5.79582355992403,5.76714319591616,5.76714319591616,35145.9974400377,0.0,1.0
1999-01-06,24.31,24.38,24.13,24.13,14900,5.81016374192796,5.82689395426589,5.76714319591616,5.76714319591616,62342.304982924,0.0,1.0
1999-01-07,24.25,24.25,24.0,24.0,2900,5.79582355992403,5.79582355992403,5.7360728015743,5.7360728015743,12133.7372114416,0.0,1.0
1999-01-08,24.25,24.25,24.25,24.25,0,5.79582355992403,5.79582355992403,5.79582355992403,5.79582355992403,0,0.0,1.0
1999-01-11,24.0,24.38,24.0,24.25,2500,5.76594818074916,5.85724236027769,5.76594818074916,5.8260101409653,10405.9207816544,0.125,1.0
1999-01-12,24.25,24.25,24.13,24.25,1300,5.8260101409653,5.8260101409653,5.79718040006155,5.8260101409653,5411.07880646028,0.0,1.0
1999-01-13,23.75,23.75,23.5,23.75,8800,5.70588622053303,5.70588622053303,5.64582426031689,5.70588622053303,36628.8411514234,0.0,1.0
1999-01-14,23.88,24.0,23.75,24.0,5800,5.73711843984542,5.76594818074916,5.70588622053303,5.76594818074916,24141.7362134382,0.0,1.0
1999-01-15,23.75,24.0,23.5,23.5,2100,5.70588622053303,5.76594818074916,5.64582426031689,5.64582426031689,8740.97345658968,0.0,1.0
1999-01-19,23.75,23.75,23.75,23.75,1200,5.70588622053303,5.70588622053303,5.70588622053303,5.70588622053303,4994.8419751941,0.0,1.0
1999-01-20,23.63,23.63,23.63,23.63,100,5.67705647962928,5.67705647962928,5.67705647962928,5.67705647962928,416.236831266175,0.0,1.0
1999-01-21,23.75,23.88,23.75,23.75,9900,5.70588622053303,5.73711843984542,5.70588622053303,5.70588622053303,41207.4462953513,0.0,1.0
1999-01-22,23.75,23.88,23.25,23.88,33600,5.70588622053303,5.73711843984542,5.58576230010075,5.73711843984542,139855.575305435,0.0,1.0
1999-01-25,24.0,24.5,23.75,23.88,15700,5.76594818074916,5.88607210118144,5.70588622053303,5.73711843984542,65349.1825087896,0.0,1.0
1999-01-26,24.0,24.0,24.0,24.0,0,5.76594818074916,5.76594818074916,5.76594818074916,5.76594818074916,0,0.0,1.0
1999-01-27,24.25,24.38,24.0,24.0,6500,5.8260101409653,5.85724236027769,5.76594818074916,5.76594818074916,27055.3940323014,0.0,1.0
1999-01-28,24.13,24.25,24.0,24.0,1700,5.79718040006155,5.8260101409653,5.76594818074916,5.76594818074916,7076.02613152499,0.0,1.0
1999-01-29,24.0,24.0,24.0,24.0,300,5.76594818074916,5.76594818074916,5.76594818074916,5.76594818074916,1248.71049379853,0.0,1.0
1999-02-01,24.0,24.13,24.0,24.0,5900,5.76594818074916,5.79718040006155,5.76594818074916,5.76594818074916,24557.9730447044,0.0,1.0
1999-02-02,24.13,24.13,24.13,24.13,1500,5.79718040006155,5.79718040006155,5.79718040006155,5.79718040006155,6243.55246899263,0.0,1.0
1999-02-03,24.0,24.25,23.75,24.0,9100,5.76594818074916,5.8260101409653,5.70588622053303,5.76594818074916,37877.551645222,0.0,1.0
1999-02-04,24.0,24.0,24.0,24.0,300,5.76594818074916,5.76594818074916,5.76594818074916,5.76594818074916,1248.71049379853,0.0,1.0
1999-02-05,24.06,24.06,24.0,24.0,5600,5.78036305120103,5.78036305120103,5.76594818074916,5.76594818074916,23309.2625509058,0.0,1.0
1999-02-08,24.13,24.13,24.0,24.0,8800,5.79718040006155,5.79718040006155,5.76594818074916,5.76594818074916,36628.8411514235,0.0,1.0
1999-02-09,24.06,24.13,24.0,24.0,7300,5.78036305120103,5.79718040006155,5.76594818074916,5.76594818074916,30385.2886824308,0.0,1.0
1999-02-10,24.06,24.25,24.0,24.0,2200,5.78036305120103,5.8260101409653,5.76594818074916,5.76594818074916,9157.21028785587,0.0,1.0
1999-02-11,24.0,24.0,24.0,24.0,300,5.76594818074916,5.76594818074916,5.76594818074916,5.76594818074916,1248.71049379853,0.0,1.0
1999-02-12,24.0,24.44,24.0,24.0,6000,5.76594818074916,5.87165723072956,5.76594818074916,5.76594818074916,24974.2098759705,0.0,1.0
1999-02-16,24.13,24.13,24.0,24.0,3100,5.79718040006155,5.79718040006155,5.76594818074916,5.76594818074916,12903.3417692514,0.0,1.0
1999-02-17,24.06,24.25,24.0,24.0,13100,5.78036305120103,5.8260101409653,5.76594818074916,5.76594818074916,54527.024895869,0.0,1.0
1999-02-18,24.0,24.0,24.0,24.0,200,5.76594818074916,5.76594818074916,5.76594818074916,5.76594818074916,832.473662532351,0.0,1.0
1999-02-19,24.06,24.06,24.06,24.06,300,5.78036305120103,5.78036305120103,5.78036305120103,5.78036305120103,1248.71049379853,0.0,1.0
1999-02-22,24.0,24.0,24.0,24.0,300,5.76594818074916,5.76594818074916,5.76594818074916,5.76594818074916,1248.71049379853,0.0,1.0
1999-02-23,24.06,24.06,24.0,24.0,2000,5.78036305120103,5.78036305120103,5.76594818074916,5.76594818074916,8324.73662532352,0.0,1.0
1999-02-24,24.0,24.0,24.0,24.0,300,5.76594818074916,5.76594818074916,5.76594818074916,5.76594818074916,1248.71049379853,0.0,1.0
1999-02-25,24.25,24.25,24.0,24.0,11700,5.8260101409653,5.8260101409653,5.76594818074916,5.76594818074916,48699.7092581425,0.0,1.0
1999-02-26,24.13,24.25,24.0,24.13,7600,5.79718040006155,5.8260101409653,5.76594818074916,5.79718040006155,31633.9991762293,0.0,1.0
1999-03-01,24.19,24.19,24.0,24.0,27700,5.81159527051343,5.81159527051343,5.76594818074916,5.76594818074916,115297.602260731,0.0,1.0
1999-03-02,24.0,24.0,24.0,24.0,1300,5.76594818074916,5.76594818074916,5.76594818074916,5.76594818074916,5411.07880646028,0.0,1.0
1999-03-03,24.13,24.13,24.0,24.0,2000,5.79718040006155,5.79718040006155,5.76594818074916,5.76594818074916,8324.73662532351,0.0,1.0
1999-03-04,24.0,24.0,24.0,24.0,2200,5.76594818074916,5.76594818074916,5.76594818074916,5.76594818074916,9157.21028785586,0.0,1.0
1999-03-05,24.0,24.13,24.0,24.0,42300,5.76594818074916,5.79718040006155,5.76594818074916,5.76594818074916,176068.179625592,0.0,1.0
1999-03-08,24.0,24.13,24.0,24.0,31800,5.76594818074916,5.79718040006155,5.76594818074916,5.76594818074916,132363.312342644,0.0,1.0
1999-03-09,24.0,24.13,24.0,24.0,2500,5.76594818074916,5.79718040006155,5.76594818074916,5.76594818074916,10405.9207816544,0.0,1.0
1999-03-10,24.0,24.38,24.0,24.0,7900,5.76594818074916,5.85724236027769,5.76594818074916,5.76594818074916,32882.7096700279,0.0,1.0
1999-03-11,24.0,24.38,24.0,24.0,11300,5.76594818074916,5.85724236027769,5.76594818074916,5.76594818074916,47034.7619330778,0.0,1.0
1999-03-12,24.0,24.25,24.0,24.25,1900,5.76594818074916,5.8260101409653,5.76594818074916,5.8260101409653,7908.49979405733,0.0,1.0
1999-03-15,24.13,24.25,24.0,24.0,3600,5.79718040006155,5.8260101409653,5.76594818074916,5.76594818074916,14984.5259255823,0.0,1.0
1999-03-16,24.0,24.0,24.0,24.0,2000,5.76594818074916,5.76594818074916,5.76594818074916,5.76594818074916,8324.73662532351,0.0,1.0
1999-03-17,24.0,24.0,24.0,24.0,500,5.76594818074916,5.76594818074916,5.76594818074916,5.76594818074916,2081.18415633088,0.0,1.0
1999-03-18,24.0,24.19,24.0,24.0,11900,5.76594818074916,5.81159527051343,5.76594818074916,5.76594818074916,49532.1829206749,0.0,1.0
1999-03-19,24.13,24.13,24.0,24.0,22100,5.79718040006155,5.79718040006155,5.76594818074916,5.76594818074916,91988.3397098248,0.0,1.0
1999-03-22,24.12,24.12,24.12,24.12,0,5.79477792165291,5.79477792165291,5.79477792165291,5.79477792165291,0,0.0,1.0
1999-03-23,24.0,24.13,24.0,24.0,9900,5.76594818074916,5.79718040006155,5.76594818074916,5.76594818074916,41207.4462953514,0.0,1.0
1999-03-24,24.13,24.19,23.94,24.0,14900,5.79718040006155,5.81159527051343,5.75153331029729,5.76594818074916,62019.2878586602,0.0,1.0
1999-03-25,24.06,24.19,24.06,24.19,800,5.78036305120103,5.81159527051343,5.78036305120103,5.81159527051343,3329.89465012941,0.0,1.0
1999-03-26,24.0,24.19,24.0,24.19,5600,5.76594818074916,5.81159527051343,5.76594818074916,5.81159527051343,23309.2625509058,0.0,1.0
1999-03-29,24.0,24.13,24.0,24.0,11600,5.76594818074916,5.79718040006155,5.76594818074916,5.76594818074916,48283.4724268764,0.0,1.0
1999-03-30,24.0,24.13,24.0,24.0,4500,5.76594818074916,5.79718040006155,5.76594818074916,5.76594818074916,18730.6574069779,0.0,1.0
1999-03-31,24.0,24.0,24.0,24.0,10400,5.76594818074916,5.76594818074916,5.76594818074916,5.76594818074916,43288.6304516822,0.0,1.0
1999-04-01,24.09,24.13,24.0,24.0,11100,5.78757048642697,5.79718040006155,5.76594818074916,5.76594818074916,46202.2882705455,0.0,1.0
1999-04-05,24.06,24.13,24.0,24.0,9100,5.78036305120103,5.79718040006155,5.76594818074916,5.76594818074916,37877.551645222,0.0,1.0
1999-04-06,24.0,24.13,24.0,24.0,10900,5.76594818074916,5.79718040006155,5.76594818074916,5.76594818074916,45369.8146080131,0.0,1.0
1999-04-07,24.0,24.13,24.0,24.0,4800,5.79597916085723,5.82737404797854,5.79597916085723,5.79597916085723,19875.8478598398,0.125,1.0
1999-04-08,24.13,24.13,24.0,24.0,3000,5.82737404797854,5.82737404797854,5.79597916085723,5.79597916085723,12422.4049123998,0.0,1.0
1999-04-09,24.0,24.13,24.0,24.0,5800,5.79597916085723,5.82737404797854,5.79597916085723,5.79597916085723,24016.6494973064,0.0,1.0
1999-04-12,23.69,24.13,23.63,24.13,6100,5.72111443002949,5.82737404797854,5.70662448212735,5.82737404797854,25258.8899885464,0.0,1.0
1999-04-13,23.94,24.0,23.63,23.63,2100,5.78148921295509,5.79597916085723,5.70662448212735,5.70662448212735,8695.68343867989,0.0,1.0
1999-04-14,23.94,24.0,23.88,24.0,5200,5.78148921295509,5.79597916085723,5.76699926505294,5.79597916085723,21532.1685148264,0.0,1.0
1999-04-15,23.75,24.0,23.75,23.88,8700,5.73560437793163,5.79597916085723,5.73560437793163,5.76699926505294,36024.9742459596,0.0,1.0
1999-04-16,24.0,24.0,23.75,23.75,25500,5.79597916085723,5.79597916085723,5.73560437793163,5.73560437793163,105590.441755399,0.0,1.0
1999-04-19,24.0,24.13,23.75,24.13,2100,5.79597916085723,5.82737404797854,5.73560437793163,5.82737404797854,8695.68343867989,0.0,1.0
1999-04-20,24.0,24.13,24.0,24.13,400,5.79597916085723,5.82737404797854,5.79597916085723,5.82737404797854,1656.32065498665,0.0,1.0
1999-04-21,23.88,24.0,23.88,23.88,5800,5.76699926505294,5.79597916085723,5.76699926505294,5.76699926505294,24016.6494973064,0.0,1.0
1999-04-22,24.06,24.06,24.06,24.06,3100,5.81046910875937,5.81046910875937,5.81046910875937,5.81046910875937,12836.4850761465,0.0,1.0
1999-04-23,23.88,24.13,23.88,23.88,15400,5.76699926505294,5.82737404797854,5.76699926505294,5.76699926505294,63768.3452169859,0.0,1.0
1999-04-26,23.88,23.88,23.88,23.88,1300,5.76699926505294,5.76699926505294,5.76699926505294,5.76699926505294,5383.0421287066,0.0,1.0
1999-04-27,24.0,24.0,24.0,24.0,200,5.79597916085723,5.79597916085723,5.79597916085723,5.79597916085723,828.160327493323,0.0,1.0
1999-04-28,24.0,24.5,23.88,23.88,18800,5.79597916085723,5.91672872670842,5.76699926505294,5.76699926505294,77847.0707843724,0.0,1.0
1999-04-29,24.0,24.0,24.0,24.0,0,5.79597916085723,5.79597916085723,5.79597916085723,5.79597916085723,0,0.0,1.0
1999-04-30,24.25,24.5,24.0,24.5,10500,5.85635394378283,5.91672872670842,5.79597916085723,5.91672872670842,43478.4171933994,0.0,1.0
1999-05-03,24.13,24.38,24.0,24.0,2100,5.82737404797854,5.88774883090414,5.79597916085723,5.79597916085723,8695.68343867989,0.0,1.0
1999-05-04,24.38,24.38,24.38,24.38,100,5.88774883090414,5.88774883090414,5.88774883090414,5.88774883090414,414.080163746661,0.0,1.0
1999-05-05,24.13,24.38,24.0,24.0,1100,5.82737404797854,5.88774883090414,5.79597916085723,5.79597916085723,4554.88180121328,0.0,1.0
1999-05-06,24.13,24.13,24.0,24.0,2400,5.82737404797854,5.82737404797854,5.79597916085723,5.79597916085723,9937.92392991988,0.0,1.0
1999-05-07,24.25,24.38,24.0,24.38,3600,5.85635394378283,5.88774883090414,5.79597916085723,5.88774883090414,14906.8858948798,0.0,1.0
1999-05-10,24.25,24.5,24.0,24.0,3000,5.85635394378283,5.91672872670842,5.79597916085723,5.79597916085723,12422.4049123998,0.0,1.0
1999-05-11,24.31,24.38,24.13,24.13,2200,5.87084389168497,5.88774883090414,5.82737404797854,5.82737404797854,9109.76360242655,0.0,1.0
1999-05-12,24.13,24.38,24.0,24.38,4000,5.82737404797854,5.88774883090414,5.79597916085723,5.88774883090414,16563.2065498665,0.0,1.0
1999-05-13,24.5,24.5,24.13,24.38,1200,5.91672872670842,5.91672872670842,5.82737404797854,5.88774883090414,4968.96196495994,0.0,1.0
1999-05-14,24.75,24.88,24.75,24.88,1900,5.97710350963402,6.00849839675533,5.97710350963402,6.00849839675533,7867.52311118657,0.0,1.0
1999-05-17,24.44,24.44,24.13,24.13,800,5.90223877880628,5.90223877880628,5.82737404797854,5.82737404797854,3312.64130997329,0.0,1.0
1999-05-18,24.0,24.5,24.0,24.38,6300,5.79597916085723,5.91672872670842,5.79597916085723,5.88774883090414,26087.0503160397,0.0,1.0
1999-05-19,24.25,24.5,24.25,24.5,4800,5.85635394378283,5.91672872670842,5.85635394378283,5.91672872670842,19875.8478598397,0.0,1.0
1999-05-20,24.25,24.25,24.25,24.25,0,5.85635394378283,5.85635394378283,5.85635394378283,5.85635394378283,0,0.0,1.0
1999-05-21,24.38,24.38,24.13,24.25,3900,5.88774883090414,5.88774883090414,5.82737404797854,5.85635394378283,16149.1263861198,0.0,1.0
1999-05-24,24.38,24.38,24.38,24.38,200,5.88774883090414,5.88774883090414,5.88774883090414,5.88774883090414,828.160327493322,0.0,1.0
1999-05-25,24.0,24.0,24.0,24.0,2000,5.79597916085723,5.79597916085723,5.79597916085723,5.79597916085723,8281.60327493323,0.0,1.0
1999-05-26,24.13,24.13,24.13,24.13,2100,5.82737404797854,5.82737404797854,5.82737404797854,5.82737404797854,8695.68343867989,0.0,1.0
1999-05-27,24.0,24.25,24.0,24.25,2300,5.79597916085723,5.85635394378283,5.79597916085723,5.85635394378283,9523.84376617322,0.0,1.0
1999-05-28,24.25,24.25,24.06,24.25,2000,5.85635394378283,5.85635394378283,5.81046910875937,5.85635394378283,8281.60327493323,0.0,1.0
1999-06-01,24.13,24.13,23.88,23.88,300,5.82737404797854,5.82737404797854,5.76699926505294,5.76699926505294,1242.24049123998,0.0,1.0
1999-06-02,24.13,24.13,24.13,24.13,200,5.82737404797854,5.82737404797854,5.82737404797854,5.82737404797854,828.160327493323,0.0,1.0
1999-06-03,24.44,24.44,24.38,24.38,1500,5.90223877880628,5.90223877880628,5.88774883090414,5.88774883090414,6211.20245619992,0.0,1.0
1999-06-04,24.19,24.19,24.0,24.0,900,5.84186399588068,5.84186399588068,5.79597916085723,5.79597916085723,3726.72147371996,0.0,1.0
1999-06-07,24.0,24.0,23.88,23.88,20500,5.79597916085723,5.79597916085723,5.76699926505294,5.76699926505294,84886.4335680656,0.0,1.0
1999-06-08,24.0,24.0,23.88,23.88,700,5.79597916085723,5.79597916085723,5.76699926505294,5.76699926505294,2898.56114622663,0.0,1.0
1999-06-09,24.06,24.09,24.06,24.09,400,5.81046910875937,5.81771408271044,5.81046910875937,5.81771408271044,1656.32065498665,0.0,1.0
1999-06-10,24.19,24.31,24.06,24.09,2200,5.84186399588068,5.87084389168497,5.81046910875937,5.81771408271044,9109.76360242656,0.0,1.0
1999-06-11,24.5,24.5,24.13,24.13,500,5.91672872670842,5.91672872670842,5.82737404797854,5.82737404797854,2070.40081873331,0.0,1.0
1999-06-14,24.5,24.5,24.0,24.19,2600,5.91672872670842,5.91672872670842,5.79597916085723,5.84186399588068,10766.0842574132,0.0,1.0
1999-06-15,24.31,24.31,24.31,24.31,600,5.87084389168497,5.87084389168497,5.87084389168497,5.87084389168497,2484.48098247997,0.0,1.0
1999-06-16,24.63,24.75,24.25,24.75,24400,5.94812361382973,5.97710350963402,5.85635394378283,5.97710350963402,101035.559954185,0.0,1.0
1999-06-17,24.63,24.63,24.63,24.63,1500,5.94812361382973,5.94812361382973,5.94812361382973,5.94812361382973,6211.20245619993,0.0,1.0
1999-06-18,24.63,24.63,24.63,24.63,1900,5.94812361382973,5.94812361382973,5.94812361382973,5.94812361382973,7867.52311118657,0.0,1.0
1999-06-21,24.56,24.63,24.5,24.5,2500,5.93121867461057,5.94812361382973,5.91672872670842,5.91672872670842,10352.0040936665,0.0,1.0
1999-06-22,24.56,24.84,24.5,24.5,20800,5.93121867461057,5.99883843148723,5.91672872670842,5.91672872670842,86128.6740593055,0.0,1.0
1999-06-23,24.88,25.13,24.56,24.56,10500,6.00849839675533,6.06887317968092,5.93121867461057,5.93121867461057,43478.4171933995,0.0,1.0
1999-06-24,25.09,25.25,25.09,25.09,1400,6.05921321441283,6.09785307548521,6.05921321441283,6.05921321441283,5797.12229245326,0.0,1.0
1999-06-25,25.25,25.25,25.25,25.25,600,6.09785307548521,6.09785307548521,6.09785307548521,6.09785307548521,2484.48098247997,0.0,1.0
1999-06-28,26.25,26.25,25.38,25.38,5300,6.33935220718759,6.33935220718759,6.12924796260652,6.12924796260652,21946.2486785731,0.0,1.0
1999-06-29,25.88,26.31,25.75,26.0,7000,6.24999752845771,6.35384215508974,6.2186026413364,6.278977424262,28985.6114622663,0.0,1.0
1999-06-30,26.63,26.94,25.5,25.88,94400,6.4311218772345,6.50598660806224,6.15822785841081,6.24999752845771,390891.674576849,0.0,1.0
1999-07-01,26.13,26.38,25.63,26.31,15100,6.31037231138331,6.3707470943089,6.18962274553212,6.35384215508974,62526.1047257459,0.0,1.0
1999-07-02,25.88,26.13,25.88,26.0,8600,6.24999752845771,6.31037231138331,6.24999752845771,6.278977424262,35610.8940822129,0.0,1.0
1999-07-06,26.25,26.5,25.63,26.13,3800,6.33935220718759,6.39972699011319,6.18962274553212,6.31037231138331,15735.0462223732,0.0,1.0
1999-07-07,26.38,26.75,25.63,25.63,7200,6.4009344857717,6.49071256612559,6.21895189045977,6.21895189045977,29673.1673198966,0.125,1.0
1999-07-08,26.0,26.38,26.0,26.0,1100,6.30872997081366,6.4009344857717,6.30872997081366,6.30872997081366,4533.40056276198,0.0,1.0
1999-07-09,26.53,26.53,26.25,26.25,5500,6.43733100483409,6.43733100483409,6.36939083591763,6.36939083591763,22667.0028138099,0.0,1.0
1999-07-12,26.75,27.5,26.25,26.25,6100,6.49071256612559,6.67269516143752,6.36939083591763,6.36939083591763,25139.7667571346,0.0,1.0
1999-07-13,27.13,27.13,26.94,27.13,2300,6.58291708108364,6.58291708108364,6.53681482360461,6.58291708108364,9478.9284494114,0.0,1.0
1999-07-14,27.25,27.25,26.56,26.56,23000,6.61203429633354,6.61203429633354,6.44461030864657,6.44461030864657,94789.2844941142,0.0,1.0
1999-07-15,27.25,27.25,26.81,26.94,2100,6.61203429633354,6.61203429633354,6.50527117375054,6.53681482360461,8654.67380163651,0.0,1.0
1999-07-16,27.5,27.5,26.75,26.75,500,6.67269516143752,6.67269516143752,6.49071256612559,6.49071256612559,2060.63661943726,0.0,1.0
1999-07-19,27.19,27.5,26.88,27.5,8100,6.59747568870859,6.67269516143752,6.52225621597966,6.67269516143752,33382.3132348837,0.0,1.0
1999-07-20,27.0,27.38,26.75,26.75,2900,6.55137343122957,6.64357794618761,6.49071256612559,6.49071256612559,11951.6923927361,0.0,1.0
1999-07-21,27.13,27.25,27.0,27.25,1500,6.58291708108364,6.61203429633354,6.55137343122957,6.61203429633354,6181.90985831178,0.0,1.0
1999-07-22,27.38,27.38,26.75,27.0,16600,6.64357794618761,6.64357794618761,6.49071256612559,6.55137343122957,68413.1357653172,0.0,1.0
1999-07-23,27.0,27.38,27.0,27.38,1600,6.55137343122957,6.64357794618761,6.55137343122957,6.64357794618761,6594.03718219924,0.0,1.0
1999-07-26,27.25,27.25,26.63,27.0,900,6.61203429633354,6.61203429633354,6.46159535087568,6.55137343122957,3709.14591498708,0.0,1.0
1999-07-27,26.5,26.63,26.5,26.63,700,6.43005170102161,6.46159535087568,6.43005170102161,6.46159535087568,2884.89126721217,0.0,1.0
1999-07-28,26.0,26.0,25.5,26.0,5800,6.30872997081366,6.30872997081366,6.1874082406057,6.30872997081366,23903.3847854722,0.0,1.0
1999-07-29,25.75,25.75,25.5,25.5,800,6.24806910570968,6.24806910570968,6.1874082406057,6.1874082406057,3297.01859109962,0.0,1.0
1999-07-30,25.25,25.5,25.25,25.5,3600,6.12674737550172,6.1874082406057,6.12674737550172,6.1874082406057,14836.5836599483,0.0,1.0
1999-08-02,25.0,25.88,25.0,25.0,2900,6.06608651039775,6.27961275556375,6.06608651039775,6.06608651039775,11951.6923927361,0.0,1.0
1999-08-03,24.75,24.81,24.5,24.81,1000,6.00542564529377,6.01998425291872,5.94476478018979,6.01998425291872,4121.27323887453,0.0,1.0
1999-08-04,24.25,24.25,24.25,24.25,200,5.88410391508581,5.88410391508581,5.88410391508581,5.88410391508581,824.254647774906,0.0,1.0
1999-08-05,24.25,24.25,24.25,24.25,0,5.88410391508581,5.88410391508581,5.88410391508581,5.88410391508581,0,0.0,1.0
1999-08-06,23.81,24.25,23.75,24.25,1500,5.77734079250281,5.88410391508581,5.76278218487786,5.88410391508581,6181.9098583118,0.0,1.0
1999-08-09,24.38,24.38,23.63,23.75,4900,5.91564756493988,5.91564756493988,5.73366496962795,5.76278218487786,20194.2388704852,0.0,1.0
1999-08-10,23.88,24.19,23.38,23.88,7500,5.79432583473193,5.86954530746086,5.67300410452397,5.79432583473193,30909.5492915589,0.0,1.0
1999-08-11,23.88,23.88,23.25,23.5,7700,5.79432583473193,5.79432583473193,5.6414604546699,5.70212131977388,31733.8039393338,0.0,1.0
1999-08-12,24.0,24.0,23.0,23.0,5800,5.82344304998184,5.82344304998184,5.58079958956593,5.58079958956593,23903.3847854722,0.0,1.0
1999-08-13,23.38,23.69,23.38,23.69,2400,5.67300410452397,5.74822357725291,5.67300410452397,5.74822357725291,9891.05577329887,0.0,1.0
1999-08-16,20.75,23.38,20.75,23.0,4700,5.03485180363013,5.67300410452397,5.03485180363013,5.58079958956593,19369.9842227103,0.0,1.0
1999-08-17,21.75,22.0,21.75,22.0,500,5.27749526404604,5.33815612915002,5.27749526404604,5.33815612915002,2060.63661943726,0.0,1.0
1999-08-18,21.31,21.56,21.25,21.25,2100,5.17073214146304,5.23139300656702,5.15617353383809,5.15617353383809,8654.67380163651,0.0,1.0
1999-08-19,21.5,22.0,21.5,21.63,2000,5.21683439894206,5.33815612915002,5.21683439894206,5.24837804879613,8242.54647774906,0.0,1.0
1999-08-20,22.0,22.0,22.0,22.0,200,5.33815612915002,5.33815612915002,5.33815612915002,5.33815612915002,824.254647774905,0.0,1.0
1999-08-23,22.0,22.0,22.0,22.0,0,5.33815612915002,5.33815612915002,5.33815612915002,5.33815612915002,0,0.0,1.0
1999-08-24,22.0,22.0,21.63,21.63,2800,5.33815612915002,5.33815612915002,5.24837804879613,5.24837804879613,11539.5650688487,0.0,1.0
1999-08-25,21.88,22.13,21.75,21.75,10500,5.30903891390011,5.36969977900409,5.27749526404604,5.27749526404604,43273.3690081825,0.0,1.0
1999-08-26,21.88,22.0,21.88,21.88,34500,5.30903891390011,5.33815612915002,5.30903891390011,5.30903891390011,142183.926741171,0.0,1.0
1999-08-27,21.88,22.5,21.88,22.5,700,5.30903891390011,5.45947785935797,5.30903891390011,5.45947785935797,2884.89126721217,0.0,1.0
1999-08-30,21.88,21.88,21.88,21.88,1100,5.30903891390011,5.30903891390011,5.30903891390011,5.30903891390011,4533.40056276198,0.0,1.0
1999-08-31,22.88,22.88,21.88,21.88,13000,5.55168237431602,5.55168237431602,5.30903891390011,5.30903891390011,53576.5521053688,0.0,1.0
1999-09-01,23.0,23.0,23.0,23.0,400,5.58079958956593,5.58079958956593,5.58079958956593,5.58079958956593,1648.50929554981,0.0,1.0
1999-09-02,21.94,22.38,21.88,22.38,12000,5.32359752152506,5.43036064410806,5.30903891390011,5.43036064410806,49455.2788664944,0.0,1.0
1999-09-03,21.75,22.88,21.75,22.88,400,5.27749526404604,5.55168237431602,5.27749526404604,5.55168237431602,1648.50929554981,0.0,1.0
1999-09-07,22.75,22.75,22.75,22.75,100,5.52013872446195,5.52013872446195,5.52013872446195,5.52013872446195,412.127323887453,0.0,1.0
1999-09-08,22.5,22.5,21.5,21.5,1100,5.45947785935797,5.45947785935797,5.21683439894206,5.21683439894206,4533.40056276198,0.0,1.0
1999-09-09,21.63,21.63,21.63,21.63,300,5.24837804879613,5.24837804879613,5.24837804879613,5.24837804879613,1236.38197166236,0.0,1.0
1999-09-10,21.62,21.62,21.62,21.62,0,5.24595161419197,5.24595161419197,5.24595161419197,5.24595161419197,0,0.0,1.0
1999-09-13,21.5,21.63,21.5,21.63,1600,5.21683439894206,5.24837804879613,5.21683439894206,5.24837804879613,6594.03718219925,0.0,1.0
1999-09-14,21.5,21.5,21.5,21.5,0,5.21683439894206,5.21683439894206,5.21683439894206,5.21683439894206,0,0.0,1.0
1999-09-15,22.5,22.5,22.5,22.5,600,5.45947785935797,5.45947785935797,5.45947785935797,5.45947785935797,2472.76394332472,0.0,1.0
1999-09-16,21.5,21.5,21.5,21.5,1200,5.21683439894206,5.21683439894206,5.21683439894206,5.21683439894206,4945.52788664943,0.0,1.0
1999-09-17,22.13,22.13,21.75,22.13,1500,5.36969977900409,5.36969977900409,5.27749526404604,5.36969977900409,6181.90985831178,0.0,1.0
1999-09-20,22.25,22.25,22.0,22.0,500,5.39881699425399,5.39881699425399,5.33815612915002,5.33815612915002,2060.63661943727,0.0,1.0
1999-09-21,21.5,21.5,21.5,21.5,200,5.21683439894206,5.21683439894206,5.21683439894206,5.21683439894206,824.254647774906,0.0,1.0
1999-09-22,21.5,21.5,21.5,21.5,0,5.21683439894206,5.21683439894206,5.21683439894206,5.21683439894206,0,0.0,1.0
1999-09-23,21.5,21.88,21.5,21.88,300,5.21683439894206,5.30903891390011,5.21683439894206,5.30903891390011,1236.38197166236,0.0,1.0
1999-09-24,21.5,21.63,21.5,21.5,3400,5.21683439894206,5.24837804879613,5.21683439894206,5.21683439894206,14012.3290121734,0.0,1.0
1999-09-27,21.69,21.69,21.5,21.5,300,5.26293665642109,5.26293665642109,5.21683439894206,5.21683439894206,1236.38197166236,0.0,1.0
1999-09-28,21.63,21.75,21.5,21.5,1800,5.24837804879613,5.27749526404604,5.21683439894206,5.21683439894206,7418.29182997415,0.0,1.0
1999-09-29,22.0,22.0,22.0,22.0,200,5.33815612915002,5.33815612915002,5.33815612915002,5.33815612915002,824.254647774905,0.0,1.0
1999-09-30,22.0,22.0,22.0,22.0,0,5.33815612915002,5.33815612915002,5.33815612915002,5.33815612915002,0,0.0,1.0
1999-10-01,21.75,21.75,21.75,21.75,200,5.27749526404604,5.27749526404604,5.27749526404604,5.27749526404604,824.254647774905,0.0,1.0
1999-10-04,21.5,21.75,21.5,21.75,2200,5.21683439894206,5.27749526404604,5.21683439894206,5.27749526404604,9066.80112552396,0.0,1.0
1999-10-05,21.5,22.0,21.5,21.5,7300,5.21683439894206,5.33815612915002,5.21683439894206,5.21683439894206,30085.2946437841,0.0,1.0
1999-10-06,21.5,21.5,21.5,21.5,2600,5.24716483149405,5.24716483149405,5.24716483149405,5.24716483149405,10653.3722105473,0.125,1.0
1999-10-07,21.63,21.63,21.5,21.63,10400,5.27889187466123,5.27889187466123,5.24716483149405,5.27889187466123,42613.4888421893,0.0,1.0
1999-10-08,21.5,21.56,21.5,21.56,300,5.24716483149405,5.26180808218659,5.24716483149405,5.26180808218659,1229.23525506315,0.0,1.0
1999-10-11,21.5,21.5,21.5,21.5,0,5.24716483149405,5.24716483149405,5.24716483149405,5.24716483149405,0,0.0,1.0
1999-10-12,21.75,21.75,21.75,21.75,2500,5.30817837604631,5.30817837604631,5.30817837604631,5.30817837604631,10243.6271255263,0.0,1.0
1999-10-13,21.56,21.75,21.5,21.5,12800,5.26180808218659,5.30817837604631,5.24716483149405,5.24716483149405,52447.3708826946,0.0,1.0
1999-10-14,21.5,21.63,21.5,21.5,10400,5.24716483149405,5.27889187466123,5.24716483149405,5.24716483149405,42613.4888421893,0.0,1.0
1999-10-15,21.72,22.0,21.72,22.0,7200,5.30085675070004,5.36919192059856,5.30085675070004,5.36919192059856,29501.6461215157,0.0,1.0
1999-10-18,21.44,22.0,21.25,22.0,2200,5.23252158080151,5.36919192059856,5.1861512869418,5.36919192059856,9014.39187046313,0.0,1.0
1999-10-19,21.5,21.63,21.5,21.63,600,5.24716483149405,5.27889187466123,5.24716483149405,5.27889187466123,2458.47051012631,0.0,1.0
1999-10-20,21.38,21.63,21.38,21.63,5900,5.21787833010897,5.27889187466123,5.21787833010897,5.27889187466123,24174.960016242,0.0,1.0
1999-10-21,21.75,21.75,21.5,21.5,300,5.30817837604631,5.30817837604631,5.24716483149405,5.24716483149405,1229.23525506315,0.0,1.0
1999-10-22,21.25,21.31,21.25,21.25,4400,5.1861512869418,5.20079453763434,5.1861512869418,5.1861512869418,18028.7837409262,0.0,1.0
1999-10-25,21.88,22.0,21.25,21.25,4800,5.33990541921348,5.36919192059856,5.1861512869418,5.1861512869418,19667.7640810105,0.0,1.0
1999-10-26,22.0,22.0,22.0,22.0,300,5.36919192059856,5.36919192059856,5.36919192059856,5.36919192059856,1229.23525506315,0.0,1.0
1999-10-27,21.5,21.75,21.5,21.75,1200,5.24716483149405,5.30817837604631,5.24716483149405,5.30817837604631,4916.94102025262,0.0,1.0
1999-10-28,22.44,22.44,22.0,22.0,2100,5.47657575901054,5.47657575901054,5.36919192059856,5.36919192059856,8604.64678544207,0.0,1.0
1999-10-29,21.5,22.0,21.5,22.0,4900,5.24716483149405,5.36919192059856,5.24716483149405,5.36919192059856,20077.5091660315,0.0,1.0
1999-11-01,22.06,22.13,21.5,22.13,1600,5.38383517129111,5.40091896376574,5.24716483149405,5.40091896376574,6555.92136033682,0.0,1.0
1999-11-02,22.06,22.06,22.06,22.06,600,5.38383517129111,5.38383517129111,5.38383517129111,5.38383517129111,2458.47051012631,0.0,1.0
1999-11-03,22.06,22.06,22.06,22.06,100,5.38383517129111,5.38383517129111,5.38383517129111,5.38383517129111,409.745085021051,0.0,1.0
1999-11-04,22.06,22.06,22.06,22.06,1000,5.38383517129111,5.38383517129111,5.38383517129111,5.38383517129111,4097.45085021051,0.0,1.0
1999-11-05,22.0,22.0,21.5,22.0,3800,5.36919192059856,5.36919192059856,5.24716483149405,5.36919192059856,15570.3132308,0.0,1.0
1999-11-08,22.0,22.0,22.0,22.0,0,5.36919192059856,5.36919192059856,5.36919192059856,5.36919192059856,0,0.0,1.0
1999-11-09,21.5,21.5,21.5,21.5,700,5.24716483149405,5.24716483149405,5.24716483149405,5.24716483149405,2868.21559514736,0.0,1.0
1999-11-10,21.5,22.0,21.5,21.63,1200,5.24716483149405,5.36919192059856,5.24716483149405,5.27889187466123,4916.94102025262,0.0,1.0
1999-11-11,21.5,21.5,21.5,21.5,400,5.24716483149405,5.24716483149405,5.24716483149405,5.24716483149405,1638.98034008421,0.0,1.0
1999-11-12,21.5,21.5,21.5,21.5,0,5.24716483149405,5.24716483149405,5.24716483149405,5.24716483149405,0,0.0,1.0
1999-11-15,21.75,21.75,21.5,21.5,900,5.30817837604631,5.30817837604631,5.24716483149405,5.24716483149405,3687.70576518946,0.0,1.0
1999-11-16,21.75,21.75,21.5,21.5,1500,5.30817837604631,5.30817837604631,5.24716483149405,5.24716483149405,6146.17627531577,0.0,1.0
1999-11-17,21.75,21.75,21.75,21.75,500,5.30817837604631,5.30817837604631,5.30817837604631,5.30817837604631,2048.72542510525,0.0,1.0
1999-11-18,21.63,21.75,21.5,21.63,6300,5.27889187466123,5.30817837604631,5.24716483149405,5.27889187466123,25813.9403563262,0.0,1.0
1999-11-19,21.5,21.75,21.5,21.75,600,5.24716483149405,5.30817837604631,5.24716483149405,5.30817837604631,2458.47051012631,0.0,1.0
1999-11-22,21.5,21.5,21.5,21.5,1100,5.24716483149405,5.24716483149405,5.24716483149405,5.24716483149405,4507.19593523156,0.0,1.0
1999-11-23,21.63,21.63,21.63,21.63,100,5.27889187466123,5.27889187466123,5.27889187466123,5.27889187466123,409.745085021051,0.0,1.0
1999-11-24,21.5,21.75,21.5,21.56,3600,5.24716483149405,5.30817837604631,5.24716483149405,5.26180808218659,14750.8230607578,0.0,1.0
1999-11-26,21.5,21.5,21.5,21.5,0,5.24716483149405,5.24716483149405,5.24716483149405,5.24716483149405,0,0.0,1.0
1999-11-29,21.5,21.5,21.5,21.5,900,5.24716483149405,5.24716483149405,5.24716483149405,5.24716483149405,3687.70576518946,0.0,1.0
1999-11-30,21.5,21.5,21.5,21.5,5100,5.24716483149405,5.24716483149405,5.24716483149405,5.24716483149405,20896.9993360736,0.0,1.0
1999-12-01,21.5,21.69,21.5,21.5,3000,5.24716483149405,5.29353512535377,5.24716483149405,5.24716483149405,12292.3525506315,0.0,1.0
1999-12-02,21.5,21.75,21.5,21.75,16800,5.24716483149405,5.30817837604631,5.24716483149405,5.30817837604631,68837.1742835366,0.0,1.0
1999-12-03,21.72,21.75,21.69,21.69,1400,5.30085675070004,5.30817837604631,5.29353512535377,5.29353512535377,5736.43119029471,0.0,1.0
1999-12-06,21.63,21.91,21.63,21.81,3900,5.27889187466123,5.34722704455975,5.27889187466123,5.32282162673885,15980.058315821,0.0,1.0
1999-12-07,21.75,22.0,21.63,21.63,12400,5.30817837604631,5.36919192059856,5.27889187466123,5.27889187466123,50808.3905426103,0.0,1.0
1999-12-08,21.69,21.69,21.69,21.69,1700,5.29353512535377,5.29353512535377,5.29353512535377,5.29353512535377,6965.66644535787,0.0,1.0
1999-12-09,21.75,21.75,21.63,21.63,2800,5.30817837604631,5.30817837604631,5.27889187466123,5.27889187466123,11472.8623805894,0.0,1.0
1999-12-10,21.75,21.75,21.75,21.75,2300,5.30817837604631,5.30817837604631,5.30817837604631,5.30817837604631,9424.13695548417,0.0,1.0
1999-12-13,21.81,21.81,21.69,21.69,4100,5.32282162673885,5.32282162673885,5.29353512535377,5.29353512535377,16799.5484858631,0.0,1.0
1999-12-14,21.81,21.88,21.81,21.84,3300,5.32282162673885,5.33990541921348,5.32282162673885,5.33014325208512,13521.5878056947,0.0,1.0
1999-12-15,21.88,22.0,21.75,21.88,8200,5.33990541921348,5.36919192059856,5.30817837604631,5.33990541921348,33599.0969717262,0.0,1.0
1999-12-16,22.0,22.0,21.88,21.94,14900,5.36919192059856,5.36919192059856,5.33990541921348,5.35454866990602,61052.0176681367,0.0,1.0
1999-12-17,22.38,22.41,22.13,22.41,30300,5.46193250831799,5.46925413366426,5.40091896376574,5.46925413366426,124152.760761379,0.0,1.0
1999-12-20,22.5,22.75,22.5,22.5,2700,5.49121900970308,5.55223255425533,5.49121900970308,5.49121900970308,11063.1172955684,0.0,1.0
1999-12-21,22.5,22.5,22.5,22.5,2000,5.49121900970308,5.49121900970308,5.49121900970308,5.49121900970308,8194.90170042102,0.0,1.0
1999-12-22,22.13,22.5,22.0,22.5,5400,5.40091896376574,5.49121900970308,5.36919192059856,5.49121900970308,22126.2345911368,0.0,1.0
1999-12-23,22.0,22.19,22.0,22.0,5300,5.36919192059856,5.41556221445828,5.36919192059856,5.36919192059856,21716.4895061157,0.0,1.0
1999-12-27,22.25,22.25,22.0,22.0,4000,5.43020546515082,5.43020546515082,5.36919192059856,5.36919192059856,16389.8034008421,0.0,1.0
1999-12-28,22.0,22.13,22.0,22.0,3100,5.36919192059856,5.40091896376574,5.36919192059856,5.36919192059856,12702.0976356526,0.0,1.0
1999-12-29,22.0,22.13,22.0,22.0,2400,5.36919192059856,5.40091896376574,5.36919192059856,5.36919192059856,9833.88204050524,0.0,1.0
1999-12-30,22.0,22.25,22.0,22.0,2700,5.36919192059856,5.43020546515082,5.36919192059856,5.36919192059856,11063.1172955684,0.0,1.0
1999-12-31,22.0,22.13,22.0,22.0,5200,5.36919192059856,5.40091896376574,5.36919192059856,5.36919192059856,21306.7444210947,0.0,1.0
2000-01-03,22.12,22.12,21.94,22.0,10000,5.39847842198365,5.39847842198365,5.35454866990602,5.36919192059856,40974.5085021051,0.0,1.0
2000-01-04,22.0,22.25,21.63,22.0,4300,5.36919192059856,5.43020546515082,5.27889187466123,5.36919192059856,17619.0386559052,0.0,1.0
2000-01-05,22.13,22.13,21.63,21.63,3700,5.40091896376574,5.40091896376574,5.27889187466123,5.27889187466123,15160.5681457789,0.0,1.0
2000-01-06,21.63,21.88,21.63,21.63,7800,5.27889187466123,5.33990541921348,5.27889187466123,5.27889187466123,31960.116631642,0.0,1.0
2000-01-07,22.25,22.25,21.69,21.69,7200,5.43020546515082,5.43020546515082,5.29353512535377,5.29353512535377,29501.6461215157,0.0,1.0
2000-01-10,22.12,22.12,22.12,22.12,0,5.42898519425978,5.42898519425978,5.42898519425978,5.42898519425978,0,0.125,1.0
2000-01-11,21.81,21.88,21.75,21.75,19200,5.35290086287548,5.37008119576871,5.33817486325272,5.33817486325272,78228.9847555768,0.0,1.0
2000-01-12,21.88,21.88,21.88,21.88,0,5.37008119576871,5.37008119576871,5.37008119576871,5.37008119576871,0,0.0,1.0
2000-01-13,21.88,21.88,21.88,21.88,200,5.37008119576871,5.37008119576871,5.37008119576871,5.37008119576871,814.885257870592,0.0,1.0
2000-01-14,21.81,21.81,21.75,21.75,1300,5.35290086287548,5.35290086287548,5.33817486325272,5.33817486325272,5296.75417615885,0.0,1.0
2000-01-18,21.69,21.75,21.5,21.75,3500,5.32344886362995,5.33817486325272,5.27681653149119,5.33817486325272,14260.4920127354,0.0,1.0
2000-01-19,21.63,21.75,21.5,21.75,5700,5.30872286400718,5.33817486325272,5.27681653149119,5.33817486325272,23224.2298493119,0.0,1.0
2000-01-20,21.75,21.88,21.5,21.5,6300,5.33817486325272,5.37008119576871,5.27681653149119,5.27681653149119,25668.8856229236,0.0,1.0
2000-01-21,21.81,21.88,21.56,21.84,8300,5.35290086287548,5.37008119576871,5.29154253111396,5.36026386268687,33817.7382016296,0.0,1.0
2000-01-24,21.81,21.88,21.81,21.88,3500,5.35290086287548,5.37008119576871,5.35290086287548,5.37008119576871,14260.4920127354,0.0,1.0
2000-01-25,21.63,21.88,21.5,21.69,12200,5.30872286400718,5.37008119576871,5.27681653149119,5.32344886362995,49708.0007301061,0.0,1.0
2000-01-26,21.81,21.88,21.38,21.5,13700,5.35290086287548,5.37008119576871,5.24736453224566,5.27681653149119,55819.6401641355,0.0,1.0
2000-01-27,21.63,21.75,21.63,21.75,1000,5.30872286400718,5.33817486325272,5.30872286400718,5.33817486325272,4074.42628935296,0.0,1.0
2000-01-28,21.5,22.0,21.5,21.5,4000,5.27681653149119,5.39953319501424,5.27681653149119,5.27681653149119,16297.7051574118,0.0,1.0
2000-01-31,21.5,21.5,21.5,21.5,4400,5.27681653149119,5.27681653149119,5.27681653149119,5.27681653149119,17927.475673153,0.0,1.0
2000-02-01,21.5,21.63,21.5,21.5,3500,5.27681653149119,5.30872286400718,5.27681653149119,5.27681653149119,14260.4920127354,0.0,1.0
2000-02-02,21.5,21.5,21.5,21.5,500,5.27681653149119,5.27681653149119,5.27681653149119,5.27681653149119,2037.21314467648,0.0,1.0
2000-02-03,22.0,22.0,21.81,21.81,400,5.39953319501424,5.39953319501424,5.35290086287548,5.35290086287548,1629.77051574118,0.0,1.0
2000-02-04,22.0,22.0,22.0,22.0,1200,5.39953319501424,5.39953319501424,5.39953319501424,5.39953319501424,4889.31154722355,0.0,1.0
2000-02-07,22.0,22.0,21.88,21.94,26000,5.39953319501424,5.39953319501424,5.37008119576871,5.38480719539148,105935.083523177,0.0,1.0
2000-02-08,21.88,22.0,21.63,21.88,15600,5.37008119576871,5.39953319501424,5.30872286400718,5.37008119576871,63561.0501139062,0.0,1.0
2000-02-09,21.88,22.0,21.5,22.0,28200,5.37008119576871,5.39953319501424,5.27681653149119,5.39953319501424,114898.821359753,0.0,1.0
2000-02-10,21.5,21.69,21.44,21.69,5100,5.27681653149119,5.32344886362995,5.26209053186843,5.32344886362995,20779.5740757001,0.0,1.0
2000-02-11,21.75,21.75,21.38,21.38,800,5.33817486325272,5.33817486325272,5.24736453224566,5.24736453224566,3259.54103148236,0.0,1.0
2000-02-14,21.56,21.63,21.38,21.38,23800,5.29154253111396,5.30872286400718,5.24736453224566,5.24736453224566,96971.3456866003,0.0,1.0
2000-02-15,21.63,21.63,21.38,21.38,63100,5.30872286400718,5.30872286400718,5.24736453224566,5.24736453224566,257096.298858172,0.0,1.0
2000-02-16,21.56,21.56,21.38,21.56,42800,5.29154253111396,5.29154253111396,5.24736453224566,5.29154253111396,174385.445184307,0.0,1.0
2000-02-17,21.38,21.5,21.38,21.38,7100,5.24736453224566,5.27681653149119,5.24736453224566,5.24736453224566,28928.426654406,0.0,1.0
2000-02-18,20.38,21.5,20.38,21.5,12800,5.00193120519956,5.27681653149119,5.00193120519956,5.27681653149119,52152.6565037178,0.0,1.0
2000-02-22,21.88,21.88,20.38,20.38,58300,5.37008119576871,5.37008119576871,5.00193120519956,5.00193120519956,237539.052669277,0.0,1.0
2000-02-23,21.63,21.88,21.63,21.88,500,5.30872286400718,5.37008119576871,5.30872286400718,5.37008119576871,2037.21314467648,0.0,1.0
2000-02-24,21.0,21.31,21.0,21.31,200,5.15409986796814,5.23018419935243,5.15409986796814,5.23018419935243,814.885257870592,0.0,1.0
2000-02-25,21.0,21.0,21.0,21.0,400,5.15409986796814,5.15409986796814,5.15409986796814,5.15409986796814,1629.77051574118,0.0,1.0
2000-02-28,21.06,21.06,20.75,20.75,10500,5.16882586759091,5.16882586759091,5.09274153620662,5.09274153620662,42781.476038206,0.0,1.0
2000-02-29,21.25,21.25,20.0,20.75,9300,5.21545819972967,5.21545819972967,4.90866654092204,5.09274153620662,37892.1644909825,0.0,1.0
2000-03-01,21.75,21.75,21.19,21.19,700,5.33817486325272,5.33817486325272,5.2007322001069,5.2007322001069,2852.09840254707,0.0,1.0
2000-03-02,21.75,21.75,20.63,20.63,1700,5.33817486325272,5.33817486325272,5.06328953696108,5.06328953696108,6926.52469190002,0.0,1.0
2000-03-03,21.06,21.5,21.06,21.25,4300,5.16882586759091,5.27681653149119,5.16882586759091,5.21545819972967,17520.0330442177,0.0,1.0
2000-03-06,20.5,21.0,20.5,21.0,4300,5.03138320444509,5.15409986796814,5.03138320444509,5.15409986796814,17520.0330442177,0.0,1.0
2000-03-07,19.13,21.5,19.0,20.5,4500,4.69513954639193,5.27681653149119,4.66323321387594,5.03138320444509,18334.9183020883,0.0,1.0
2000-03-08,19.25,20.0,19.25,19.25,42800,4.72459154563746,4.90866654092204,4.72459154563746,4.72459154563746,174385.445184307,0.0,1.0
2000-03-09,19.47,19.5,19.25,19.25,2400,4.7785868775876,4.78594987739899,4.72459154563746,4.72459154563746,9778.62309444711,0.0,1.0
2000-03-10,19.56,19.63,19.56,19.63,200,4.80067587702175,4.81785620991498,4.80067587702175,4.81785620991498,814.885257870592,0.0,1.0
2000-03-13,19.5,19.5,19.5,19.5,11200,4.78594987739899,4.78594987739899,4.78594987739899,4.78594987739899,45633.5744407531,0.0,1.0
2000-03-14,19.31,19.44,19.31,19.38,2400,4.73931754526023,4.77122387777622,4.73931754526023,4.75649787815346,9778.6230944471,0.0,1.0
2000-03-15,18.19,19.44,18.0,19.44,10700,4.46443221896859,4.77122387777622,4.41779988682983,4.77122387777622,43596.3612960767,0.0,1.0
2000-03-16,18.31,18.31,18.31,18.31,100,4.49388421821413,4.49388421821413,4.49388421821413,4.49388421821413,407.442628935295,0.0,1.0
2000-03-17,18.75,19.25,18.13,18.25,4500,4.60187488211441,4.72459154563746,4.44970621934583,4.47915821859136,18334.9183020883,0.0,1.0
2000-03-20,18.25,18.38,18.25,18.25,30900,4.47915821859136,4.51106455110735,4.47915821859136,4.47915821859136,125899.772341006,0.0,1.0
2000-03-21,19.0,19.0,18.0,18.25,1000,4.66323321387594,4.66323321387594,4.41779988682983,4.47915821859136,4074.42628935295,0.0,1.0
2000-03-22,19.13,19.13,19.03,19.03,1000,4.69513954639193,4.69513954639193,4.67059621368732,4.67059621368732,4074.42628935296,0.0,1.0
2000-03-23,19.25,19.25,19.13,19.13,900,4.72459154563746,4.72459154563746,4.69513954639193,4.69513954639193,3666.98366041766,0.0,1.0
2000-03-24,19.0,19.44,18.88,18.88,5500,4.66323321387594,4.77122387777622,4.6337812146304,4.6337812146304,22409.3445914413,0.0,1.0
2000-03-27,18.95,19.25,18.75,19.19,12900,4.65096154752363,4.72459154563746,4.60187488211441,4.7098655460147,52560.0991326532,0.0,1.0
2000-03-28,18.19,19.06,17.75,18.75,3400,4.46443221896859,4.6779592134987,4.35644155506831,4.60187488211441,13853.0493838001,0.0,1.0
2000-03-29,18.0,18.0,17.5,17.63,8700,4.41779988682983,4.41779988682983,4.29508322330678,4.32698955582278,35447.5087173708,0.0,1.0
2000-03-30,18.19,18.19,17.25,18.19,4800,4.46443221896859,4.46443221896859,4.23372489154526,4.46443221896859,19557.2461888942,0.0,1.0
2000-03-31,18.47,18.47,18.44,18.44,600,4.5331535505415,4.5331535505415,4.52579055073012,4.52579055073012,2444.65577361178,0.0,1.0
2000-04-03,18.0,18.0,17.75,18.0,2500,4.41779988682983,4.41779988682983,4.35644155506831,4.41779988682983,10186.0657233824,0.0,1.0
2000-04-04,18.25,18.25,18.25,18.25,1000,4.47915821859136,4.47915821859136,4.47915821859136,4.47915821859136,4074.42628935296,0.0,1.0
2000-04-05,19.13,19.13,17.5,18.0,8700,4.69513954639193,4.69513954639193,4.29508322330678,4.41779988682983,35447.5087173707,0.0,1.0
2000-04-06,18.84,18.84,18.69,18.84,1800,4.62396388154856,4.62396388154856,4.58714888249165,4.62396388154856,7333.96732083532,0.0,1.0
2000-04-07,19.0,19.0,18.81,18.84,3400,4.66323321387594,4.66323321387594,4.61660088173718,4.62396388154856,13853.0493838,0.0,1.0
2000-04-10,18.13,18.63,18.13,18.63,700,4.48038538522659,4.60394813716334,4.48038538522659,4.60394813716334,2832.5688325488,0.125,1.0
2000-04-11,18.13,18.38,18.13,18.13,4200,4.48038538522659,4.54216676119497,4.48038538522659,4.48038538522659,16995.4129952928,0.0,1.0
2000-04-12,17.63,19.0,17.0,19.0,13900,4.35682263328984,4.69538457359654,4.20113356584953,4.69538457359654,56246.7239606119,0.0,1.0
2000-04-13,18.63,18.63,17.13,17.69,18200,4.60394813716334,4.60394813716334,4.23325988135309,4.37165016352225,73646.7896462689,0.0,1.0
2000-04-14,17.0,17.63,17.0,17.0,10000,4.20113356584953,4.35682263328984,4.20113356584953,4.20113356584953,40465.2690364115,0.0,1.0
2000-04-17,17.0,18.0,17.0,18.0,1200,4.20113356584953,4.44825906972304,4.20113356584953,4.44825906972304,4855.83228436938,0.0,1.0
2000-04-18,18.0,18.0,17.0,17.0,1800,4.44825906972304,4.44825906972304,4.20113356584953,4.20113356584953,7283.74842655406,0.0,1.0
2000-04-19,18.0,18.0,18.0,18.0,300,4.44825906972304,4.44825906972304,4.44825906972304,4.44825906972304,1213.95807109234,0.0,1.0
2000-04-20,17.69,18.0,17.13,18.0,2800,4.37165016352225,4.44825906972304,4.23325988135309,4.44825906972304,11330.2753301952,0.0,1.0
2000-04-24,17.88,18.25,17.25,18.25,3000,4.41860400925821,4.51004044569141,4.26291494181791,4.51004044569141,12139.5807109235,0.0,1.0
2000-04-25,18.06,18.5,18.06,18.5,1500,4.46308659995545,4.57182182165979,4.46308659995545,4.57182182165979,6069.79035546171,0.0,1.0
2000-04-26,17.94,17.94,17.94,17.94,500,4.43343153949063,4.43343153949063,4.43343153949063,4.43343153949063,2023.26345182057,0.0,1.0
2000-04-27,18.0,18.38,17.63,17.75,2500,4.44825906972304,4.54216676119497,4.35682263328984,4.38647769375466,10116.3172591029,0.0,1.0
2000-04-28,17.88,17.88,17.88,17.88,100,4.41860400925821,4.41860400925821,4.41860400925821,4.41860400925821,404.652690364115,0.0,1.0
2000-05-01,19.5,19.78,18.88,18.88,4300,4.81894732553329,4.88814246661787,4.66572951313172,4.66572951313172,17400.0656856569,0.0,1.0
2000-05-02,17.75,19.63,17.0,19.63,22400,4.38647769375466,4.85107364103684,4.20113356584953,4.85107364103684,90642.2026415617,0.0,1.0
2000-05-03,17.31,18.19,17.25,18.19,1800,4.27774247205032,4.495212915459,4.26291494181791,4.495212915459,7283.74842655406,0.0,1.0
2000-05-04,17.31,17.31,17.31,17.31,1100,4.27774247205032,4.27774247205032,4.27774247205032,4.27774247205032,4451.17959400526,0.0,1.0
2000-05-05,17.31,17.59,17.31,17.56,1500,4.27774247205032,4.3469376131349,4.27774247205032,4.33952384801869,6069.79035546172,0.0,1.0
2000-05-08,17.56,17.59,17.25,17.25,4300,4.33952384801869,4.3469376131349,4.26291494181791,4.26291494181791,17400.0656856569,0.0,1.0
2000-05-09,17.38,17.38,17.25,17.31,9200,4.29504125732146,4.29504125732146,4.26291494181791,4.27774247205032,37228.0475134986,0.0,1.0
2000-05-10,17.31,17.38,17.31,17.33,10500,4.27774247205032,4.29504125732146,4.27774247205032,4.28268498212779,42488.532488232,0.0,1.0
2000-05-11,17.31,17.38,17.25,17.31,7000,4.27774247205032,4.29504125732146,4.26291494181791,4.27774247205032,28325.688325488,0.0,1.0
2000-05-12,17.31,17.31,17.31,17.31,600,4.27774247205032,4.27774247205032,4.27774247205032,4.27774247205032,2427.91614218469,0.0,1.0
2000-05-15,17.06,17.06,17.0,17.0,3500,4.21596109608194,4.21596109608194,4.20113356584953,4.20113356584953,14162.844162744,0.0,1.0
2000-05-16,16.75,17.05,16.5,16.94,29200,4.13935218988116,4.21348984104321,4.07757081391278,4.18630603561712,118158.585586321,0.0,1.0
2000-05-17,16.88,16.88,16.75,16.75,7900,4.17147850538471,4.17147850538471,4.13935218988116,4.13935218988116,31967.5625387651,0.0,1.0
2000-05-18,16.88,16.88,16.88,16.88,0,4.17147850538471,4.17147850538471,4.17147850538471,4.17147850538471,0,0.0,1.0
2000-05-19,16.75,16.88,16.75,16.75,20000,4.13935218988116,4.17147850538471,4.13935218988116,4.13935218988116,80930.5380728229,0.0,1.0
2000-05-22,16.75,16.88,16.63,16.88,8200,4.13935218988116,4.17147850538471,4.10969712941634,4.17147850538471,33181.5206098574,0.0,1.0
2000-05-23,17.31,17.31,16.75,17.06,600,4.27774247205032,4.27774247205032,4.13935218988116,4.21596109608194,2427.91614218469,0.0,1.0
2000-05-24,16.63,16.88,16.63,16.81,21900,4.10969712941634,4.17147850538471,4.10969712941634,4.15417972011357,88618.9391897411,0.0,1.0
2000-05-25,16.75,17.38,16.75,17.38,8200,4.13935218988116,4.29504125732146,4.13935218988116,4.29504125732146,33181.5206098574,0.0,1.0
2000-05-26,16.94,16.94,16.75,16.75,10900,4.18630603561712,4.18630603561712,4.13935218988116,4.13935218988116,44107.1432496885,0.0,1.0
2000-05-30,17.0,17.0,16.75,16.75,9800,4.20113356584953,4.20113356584953,4.13935218988116,4.13935218988116,39655.9636556833,0.0,1.0
2000-05-31,17.0,17.0,17.0,17.0,5800,4.20113356584953,4.20113356584953,4.20113356584953,4.20113356584953,23469.8560411187,0.0,1.0
2000-06-01,16.81,16.81,16.75,16.75,7600,4.15417972011357,4.15417972011357,4.13935218988116,4.13935218988116,30753.6044676727,0.0,1.0
2000-06-02,16.94,16.94,16.75,16.94,2400,4.18630603561712,4.18630603561712,4.13935218988116,4.18630603561712,9711.66456873876,0.0,1.0
2000-06-05,16.75,16.75,16.75,16.75,400,4.13935218988116,4.13935218988116,4.13935218988116,4.13935218988116,1618.61076145646,0.0,1.0
2000-06-06,16.88,16.88,16.75,16.81,5000,4.17147850538471,4.17147850538471,4.13935218988116,4.15417972011357,20232.6345182057,0.0,1.0
2000-06-07,16.75,16.75,16.75,16.75,1700,4.13935218988116,4.13935218988116,4.13935218988116,4.13935218988116,6879.09573618995,0.0,1.0
2000-06-08,16.75,16.75,16.75,16.75,0,4.13935218988116,4.13935218988116,4.13935218988116,4.13935218988116,0,0.0,1.0
2000-06-09,16.56,16.88,16.53,16.75,20100,4.09239834414519,4.17147850538471,4.08498457902899,4.13935218988116,81335.1907631871,0.0,1.0
2000-06-12,16.06,16.5,16.0,16.5,9600,3.96883559220844,4.07757081391278,3.95400806197603,4.07757081391278,38846.658274955,0.0,1.0
2000-06-13,16.0,16.25,15.31,16.25,10200,3.95400806197603,4.01578943794441,3.78349146430332,4.01578943794441,41274.5744171397,0.0,1.0
2000-06-14,15.88,16.06,15.88,15.88,4300,3.92435300151121,3.96883559220844,3.92435300151121,3.92435300151121,17400.0656856569,0.0,1.0
2000-06-15,16.13,16.13,15.81,15.88,22700,3.98613437747959,3.98613437747959,3.90705421624007,3.92435300151121,91856.1607126539,0.0,1.0
2000-06-16,16.06,16.66,16.0,16.63,12700,3.96883559220844,4.11711089453254,3.95400806197603,4.10969712941634,51390.8916762426,0.0,1.0
2000-06-19,16.13,16.13,16.0,16.0,2700,3.98613437747959,3.98613437747959,3.95400806197603,3.95400806197603,10925.6226398311,0.0,1.0
2000-06-20,16.06,16.13,16.0,16.0,8800,3.96883559220844,3.98613437747959,3.95400806197603,3.95400806197603,35609.4367520421,0.0,1.0
2000-06-21,16.06,16.44,16.06,16.06,12200,3.96883559220844,4.06274328368037,3.96883559220844,3.96883559220844,49367.628224422,0.0,1.0
2000-06-22,15.88,16.06,15.81,16.0,5500,3.92435300151121,3.96883559220844,3.90705421624007,3.95400806197603,22255.8979700263,0.0,1.0
2000-06-23,16.0,16.0,15.81,15.81,11900,3.95400806197603,3.95400806197603,3.90705421624007,3.90705421624007,48153.6701533297,0.0,1.0
2000-06-26,15.81,16.0,15.81,16.0,8900,3.90705421624007,3.95400806197603,3.90705421624007,3.95400806197603,36014.0894424062,0.0,1.0
2000-06-27,15.56,16.13,15.56,16.13,15900,3.84527284027169,3.98613437747959,3.84527284027169,3.98613437747959,64339.7777678942,0.0,1.0
2000-06-28,15.63,15.69,15.56,15.56,17400,3.86257162554284,3.87739915577525,3.84527284027169,3.84527284027169,70409.5681233559,0.0,1.0
2000-06-29,16.56,16.56,15.5,15.69,27000,4.09239834414519,4.09239834414519,3.83044531003928,3.87739915577525,109256.226398311,0.0,1.0
2000-06-30,17.38,17.38,15.5,15.69,139200,4.29504125732146,4.29504125732146,3.83044531003928,3.87739915577525,563276.544986848,0.0,1.0
2000-07-03,16.63,17.25,16.5,17.0,6400,4.10969712941634,4.26291494181791,4.07757081391278,4.20113356584953,25897.7721833033,0.0,1.0
2000-07-05,16.25,16.5,16.0,16.0,7000,4.01578943794441,4.07757081391278,3.95400806197603,3.95400806197603,28325.688325488,0.0,1.0
2000-07-06,16.25,16.38,16.0,16.0,10600,4.01578943794441,4.04791575344796,3.95400806197603,3.95400806197603,42893.1851785961,0.0,1.0
2000-07-07,16.19,16.38,16.13,16.13,17100,4.000961907712,4.04791575344796,3.98613437747959,3.98613437747959,69195.6100522636,0.0,1.0
2000-07-10,16.63,16.63,15.75,16.19,6000,4.14058781740053,4.14058781740053,3.92148274949238,4.03103528344645,24098.0277198038,0.125,1.0
2000-07-11,16.13,16.25,16.13,16.13,6800,4.01609630154362,4.04597426534928,4.01609630154362,4.01609630154362,27311.0980824444,0.0,1.0
2000-07-12,15.75,16.13,15.5,16.13,8900,3.92148274949238,4.01609630154362,3.85923699156393,4.01609630154362,35745.4077843757,0.0,1.0
2000-07-13,15.75,16.0,15.75,15.94,8400,3.92148274949238,3.98372850742083,3.92148274949238,3.968789525518,33737.2388077254,0.0,1.0
2000-07-14,15.75,15.75,15.73,15.75,2000,3.92148274949238,3.92148274949238,3.9165030888581,3.92148274949238,8032.67590660128,0.0,1.0
2000-07-17,15.75,15.75,15.5,15.75,11100,3.92148274949238,3.92148274949238,3.85923699156393,3.92148274949238,44581.3512816371,0.0,1.0
2000-07-18,15.63,15.81,15.63,15.69,6900,3.89160478568672,3.93642173139521,3.89160478568672,3.90654376758955,27712.7318777745,0.0,1.0
2000-07-19,15.94,15.94,15.63,15.63,3000,3.968789525518,3.968789525518,3.89160478568672,3.89160478568672,12049.0138599019,0.0,1.0
2000-07-20,15.63,15.63,15.63,15.63,800,3.89160478568672,3.89160478568672,3.89160478568672,3.89160478568672,3213.07036264052,0.0,1.0
2000-07-21,15.44,16.0,15.44,16.0,4100,3.8442980096611,3.98372850742083,3.8442980096611,3.98372850742083,16466.9856085326,0.0,1.0
2000-07-24,16.13,16.13,15.88,15.88,4100,4.01609630154362,4.01609630154362,3.95385054361517,3.95385054361517,16466.9856085327,0.0,1.0
2000-07-25,15.5,16.0,15.5,16.0,900,3.85923699156393,3.98372850742083,3.85923699156393,3.98372850742083,3614.70415797058,0.0,1.0
2000-07-26,15.5,15.5,15.5,15.5,0,3.85923699156393,3.85923699156393,3.85923699156393,3.85923699156393,0,0.0,1.0
2000-07-27,15.5,15.5,15.5,15.5,0,3.85923699156393,3.85923699156393,3.85923699156393,3.85923699156393,0,0.0,1.0
2000-07-28,15.73,15.75,15.73,15.73,1400,3.9165030888581,3.92148274949238,3.9165030888581,3.9165030888581,5622.87313462091,0.0,1.0
2000-07-31,15.81,15.81,15.81,15.81,4400,3.93642173139521,3.93642173139521,3.93642173139521,3.93642173139521,17671.8869945228,0.0,1.0
2000-08-01,15.81,15.81,15.81,15.81,500,3.93642173139521,3.93642173139521,3.93642173139521,3.93642173139521,2008.16897665032,0.0,1.0
2000-08-02,15.63,15.63,15.25,15.56,6500,3.89160478568672,3.89160478568672,3.79699123363548,3.87417597346676,26106.1966964542,0.0,1.0
2000-08-03,15.56,15.56,15.56,15.56,400,3.87417597346676,3.87417597346676,3.87417597346676,3.87417597346676,1606.53518132026,0.0,1.0
2000-08-04,15.56,15.56,15.56,15.56,300,3.87417597346676,3.87417597346676,3.87417597346676,3.87417597346676,1204.90138599019,0.0,1.0
2000-08-07,15.56,15.63,15.56,15.63,1000,3.87417597346676,3.89160478568672,3.87417597346676,3.89160478568672,4016.33795330064,0.0,1.0
2000-08-08,15.63,15.63,15.25,15.56,1300,3.89160478568672,3.89160478568672,3.79699123363548,3.87417597346676,5221.23933929084,0.0,1.0
2000-08-09,15.63,15.63,15.5,15.53,11400,3.89160478568672,3.89160478568672,3.85923699156393,3.86670648251534,45786.2526676274,0.0,1.0
2000-08-10,15.62,15.62,15.62,15.62,0,3.88911495536959,3.88911495536959,3.88911495536959,3.88911495536959,0,0.0,1.0
2000-08-11,15.5,15.5,15.5,15.5,2000,3.85923699156393,3.85923699156393,3.85923699156393,3.85923699156393,8032.67590660128,0.0,1.0
2000-08-14,15.5,15.5,15.5,15.5,300,3.85923699156393,3.85923699156393,3.85923699156393,3.85923699156393,1204.90138599019,0.0,1.0
2000-08-15,15.5,15.5,15.5,15.5,1000,3.85923699156393,3.85923699156393,3.85923699156393,3.85923699156393,4016.33795330064,0.0,1.0
2000-08-16,15.5,15.5,15.5,15.5,500,3.85923699156393,3.85923699156393,3.85923699156393,3.85923699156393,2008.16897665032,0.0,1.0
2000-08-17,15.5,15.5,15.5,15.5,0,3.85923699156393,3.85923699156393,3.85923699156393,3.85923699156393,0,0.0,1.0
2000-08-18,15.75,15.88,15.5,15.5,2100,3.92148274949238,3.95385054361517,3.85923699156393,3.85923699156393,8434.30970193135,0.0,1.0
2000-08-21,15.5,15.56,15.5,15.56,200,3.85923699156393,3.87417597346676,3.85923699156393,3.87417597346676,803.267590660128,0.0,1.0
2000-08-22,15.56,15.56,15.56,15.56,300,3.87417597346676,3.87417597346676,3.87417597346676,3.87417597346676,1204.90138599019,0.0,1.0
2000-08-23,15.56,15.56,15.56,15.56,0,3.87417597346676,3.87417597346676,3.87417597346676,3.87417597346676,0,0.0,1.0
2000-08-24,15.5,16.0,15.5,15.56,2300,3.85923699156393,3.98372850742083,3.85923699156393,3.87417597346676,9237.57729259148,0.0,1.0
2000-08-25,15.69,15.69,15.5,15.5,23700,3.90654376758955,3.90654376758955,3.85923699156393,3.85923699156393,95187.2094932253,0.0,1.0
2000-08-28,15.5,15.5,15.5,15.5,200,3.85923699156393,3.85923699156393,3.85923699156393,3.85923699156393,803.267590660128,0.0,1.0
2000-08-29,15.63,16.0,15.63,16.0,1000,3.89160478568672,3.98372850742083,3.89160478568672,3.98372850742083,4016.33795330065,0.0,1.0
2000-08-30,15.62,15.62,15.62,15.62,0,3.88911495536959,3.88911495536959,3.88911495536959,3.88911495536959,0,0.0,1.0
2000-08-31,15.62,15.62,15.62,15.62,0,3.88911495536959,3.88911495536959,3.88911495536959,3.88911495536959,0,0.0,1.0
2000-09-01,15.88,16.0,15.75,15.75,1400,3.95385054361517,3.98372850742083,3.92148274949238,3.92148274949238,5622.87313462091,0.0,1.0
2000-09-05,15.75,15.75,15.75,15.75,300,3.92148274949238,3.92148274949238,3.92148274949238,3.92148274949238,1204.90138599019,0.0,1.0
2000-09-06,15.75,15.75,15.75,15.75,0,3.92148274949238,3.92148274949238,3.92148274949238,3.92148274949238,0,0.0,1.0
2000-09-07,15.75,15.75,15.75,15.75,200,3.92148274949238,3.92148274949238,3.92148274949238,3.92148274949238,803.267590660128,0.0,1.0
2000-09-08,15.75,15.75,15.75,15.75,700,3.92148274949238,3.92148274949238,3.92148274949238,3.92148274949238,2811.43656731045,0.0,1.0
2000-09-11,15.75,15.75,15.75,15.75,800,3.92148274949238,3.92148274949238,3.92148274949238,3.92148274949238,3213.07036264051,0.0,1.0
2000-09-12,15.75,15.75,15.75,15.75,0,3.92148274949238,3.92148274949238,3.92148274949238,3.92148274949238,0,0.0,1.0
2000-09-13,15.63,15.63,15.63,15.63,500,3.89160478568672,3.89160478568672,3.89160478568672,3.89160478568672,2008.16897665032,0.0,1.0
2000-09-14,15.63,15.63,15.63,15.63,100,3.89160478568672,3.89160478568672,3.89160478568672,3.89160478568672,401.633795330065,0.0,1.0
2000-09-15,15.75,15.75,15.75,15.75,1500,3.92148274949238,3.92148274949238,3.92148274949238,3.92148274949238,6024.50692995096,0.0,1.0
2000-09-18,15.75,15.75,15.75,15.75,3400,3.92148274949238,3.92148274949238,3.92148274949238,3.92148274949238,13655.5490412222,0.0,1.0
2000-09-19,15.94,15.94,15.75,15.75,7000,3.968789525518,3.968789525518,3.92148274949238,3.92148274949238,28114.3656731045,0.0,1.0
2000-09-20,15.75,15.75,15.75,15.75,500,3.92148274949238,3.92148274949238,3.92148274949238,3.92148274949238,2008.16897665032,0.0,1.0
2000-09-21,15.75,15.75,15.75,15.75,700,3.92148274949238,3.92148274949238,3.92148274949238,3.92148274949238,2811.43656731045,0.0,1.0
2000-09-22,15.75,15.75,15.75,15.75,7800,3.92148274949238,3.92148274949238,3.92148274949238,3.92148274949238,31327.436035745,0.0,1.0
2000-09-25,14.88,15.94,14.88,15.75,87200,3.70486751190137,3.968789525518,3.70486751190137,3.92148274949238,350224.669527816,0.0,1.0
2000-09-26,14.88,14.88,14.88,14.88,0,3.70486751190137,3.70486751190137,3.70486751190137,3.70486751190137,0,0.0,1.0
2000-09-27,14.88,14.88,14.88,14.88,0,3.70486751190137,3.70486751190137,3.70486751190137,3.70486751190137,0,0.0,1.0
2000-09-28,15.44,15.56,15.38,15.38,57800,3.8442980096611,3.87417597346676,3.82935902775827,3.82935902775827,232144.333700777,0.0,1.0
2000-09-29,15.19,15.5,15.19,15.38,84200,3.78205225173265,3.85923699156393,3.78205225173265,3.82935902775827,338175.655667914,0.0,1.0
2000-10-02,15.25,15.56,15.25,15.25,42500,3.79699123363548,3.87417597346676,3.79699123363548,3.79699123363548,170694.363015277,0.0,1.0
2000-10-03,15.13,15.13,15.13,15.13,5700,3.76711326982982,3.76711326982982,3.76711326982982,3.76711326982982,22893.1263338137,0.0,1.0
2000-10-04,15.38,15.38,15.13,15.13,12800,3.82935902775827,3.82935902775827,3.76711326982982,3.76711326982982,51409.1258022483,0.0,1.0
2000-10-05,15.31,15.31,15.13,15.13,20800,3.81193021553831,3.81193021553831,3.76711326982982,3.76711326982982,83539.8294286533,0.0,1.0
2000-10-06,15.25,15.25,15.25,15.25,200,3.8281141125997,3.8281141125997,3.8281141125997,3.8281141125997,796.736959841754,0.125,1.0
2000-10-09,15.13,15.13,15.13,15.13,100,3.79799124745138,3.79799124745138,3.79799124745138,3.79799124745138,398.368479920877,0.0,1.0
2000-10-10,15.13,15.25,15.13,15.19,32100,3.79799124745138,3.8281141125997,3.79799124745138,3.81305268002554,127876.282054601,0.0,1.0
2000-10-11,15.13,15.25,15.13,15.13,17600,3.79799124745138,3.8281141125997,3.79799124745138,3.79799124745138,70112.8524660743,0.0,1.0
2000-10-12,15.5,15.5,14.63,15.13,4000,3.89087008165872,3.89087008165872,3.67247930933336,3.79799124745138,15934.7391968351,0.0,1.0
2000-10-13,15.5,15.5,14.75,14.75,300,3.89087008165872,3.89087008165872,3.70260217448168,3.70260217448168,1195.10543976263,0.0,1.0
2000-10-16,15.5,15.5,15.5,15.5,0,3.89087008165872,3.89087008165872,3.89087008165872,3.89087008165872,0,0.0,1.0
2000-10-17,15.13,15.63,15.13,15.63,600,3.79799124745138,3.9235031855694,3.79799124745138,3.9235031855694,2390.21087952526,0.0,1.0
2000-10-18,15.25,15.25,15.25,15.25,300,3.8281141125997,3.8281141125997,3.8281141125997,3.8281141125997,1195.10543976263,0.0,1.0
2000-10-19,15.25,15.25,15.25,15.25,0,3.8281141125997,3.8281141125997,3.8281141125997,3.8281141125997,0,0.0,1.0
2000-10-20,15.88,15.88,15.5,15.5,1600,3.98625915462841,3.98625915462841,3.89087008165872,3.89087008165872,6373.89567873403,0.0,1.0
2000-10-23,15.88,15.88,15.75,15.88,900,3.98625915462841,3.98625915462841,3.95362605071773,3.98625915462841,3585.31631928789,0.0,1.0
2000-10-24,16.13,16.13,15.84,15.84,1100,4.04901512368742,4.04901512368742,3.97621819957897,3.97621819957897,4382.05327912965,0.0,1.0
2000-10-25,15.38,16.0,15.38,15.88,11100,3.86074721651039,4.01638201977674,3.86074721651039,3.98625915462841,44218.9012712173,0.0,1.0
2000-10-26,15.38,15.38,15.38,15.38,2000,3.86074721651039,3.86074721651039,3.86074721651039,3.86074721651039,7967.36959841753,0.0,1.0
2000-10-27,15.38,15.38,15.31,15.38,3000,3.86074721651039,3.86074721651039,3.84317554517387,3.86074721651039,11951.0543976263,0.0,1.0
2000-10-30,15.63,15.69,15.38,15.69,6100,3.9235031855694,3.93856461814356,3.86074721651039,3.93856461814356,24300.4772751735,0.0,1.0
2000-10-31,15.69,15.69,15.69,15.69,200,3.93856461814356,3.93856461814356,3.93856461814356,3.93856461814356,796.736959841754,0.0,1.0
2000-11-01,15.69,15.69,15.69,15.69,0,3.93856461814356,3.93856461814356,3.93856461814356,3.93856461814356,0,0.0,1.0
2000-11-02,15.69,15.69,15.69,15.69,0,3.93856461814356,3.93856461814356,3.93856461814356,3.93856461814356,0,0.0,1.0
2000-11-03,15.5,15.5,15.5,15.5,500,3.89087008165872,3.89087008165872,3.89087008165872,3.89087008165872,1991.84239960438,0.0,1.0
2000-11-06,15.5,15.5,15.5,15.5,100,3.89087008165872,3.89087008165872,3.89087008165872,3.89087008165872,398.368479920876,0.0,1.0
2000-11-07,15.5,15.5,15.5,15.5,0,3.89087008165872,3.89087008165872,3.89087008165872,3.89087008165872,0,0.0,1.0
2000-11-08,15.38,15.38,15.38,15.38,1000,3.86074721651039,3.86074721651039,3.86074721651039,3.86074721651039,3983.68479920877,0.0,1.0
2000-11-09,15.38,15.38,15.38,15.38,0,3.86074721651039,3.86074721651039,3.86074721651039,3.86074721651039,0,0.0,1.0
2000-11-10,15.38,15.38,15.38,15.38,0,3.86074721651039,3.86074721651039,3.86074721651039,3.86074721651039,0,0.0,1.0
2000-11-13,15.5,15.5,15.5,15.5,900,3.89087008165872,3.89087008165872,3.89087008165872,3.89087008165872,3585.31631928789,0.0,1.0
2000-11-14,15.5,15.5,15.5,15.5,200,3.89087008165872,3.89087008165872,3.89087008165872,3.89087008165872,796.736959841753,0.0,1.0
2000-11-15,15.63,15.63,15.63,15.63,500,3.9235031855694,3.9235031855694,3.9235031855694,3.9235031855694,1991.84239960438,0.0,1.0
2000-11-16,15.5,15.5,15.5,15.5,1200,3.89087008165872,3.89087008165872,3.89087008165872,3.89087008165872,4780.42175905052,0.0,1.0
2000-11-17,15.38,15.63,15.38,15.63,700,3.86074721651039,3.9235031855694,3.86074721651039,3.9235031855694,2788.57935944614,0.0,1.0
2000-11-20,15.63,15.63,15.38,15.38,400,3.9235031855694,3.9235031855694,3.86074721651039,3.86074721651039,1593.47391968351,0.0,1.0
2000-11-21,15.38,15.38,15.38,15.38,100,3.86074721651039,3.86074721651039,3.86074721651039,3.86074721651039,398.368479920877,0.0,1.0
2000-11-22,15.39,15.39,15.39,15.39,100,3.86325745527275,3.86325745527275,3.86325745527275,3.86325745527275,398.368479920877,0.0,1.0
2000-11-24,15.39,15.39,15.39,15.39,0,3.86325745527275,3.86325745527275,3.86325745527275,3.86325745527275,0,0.0,1.0
2000-11-27,15.38,15.38,15.38,15.38,2200,3.86074721651039,3.86074721651039,3.86074721651039,3.86074721651039,8764.10655825929,0.0,1.0
2000-11-28,15.38,15.38,15.38,15.38,0,3.86074721651039,3.86074721651039,3.86074721651039,3.86074721651039,0,0.0,1.0
2000-11-29,15.63,15.63,15.63,15.63,1900,3.9235031855694,3.9235031855694,3.9235031855694,3.9235031855694,7569.00111849666,0.0,1.0
2000-11-30,15.5,15.56,15.5,15.5,24200,3.89087008165872,3.90593151423288,3.89087008165872,3.89087008165872,96405.1721408521,0.0,1.0
2000-12-01,15.5,15.5,15.5,15.5,0,3.89087008165872,3.89087008165872,3.89087008165872,3.89087008165872,0,0.0,1.0
2000-12-04,15.38,15.56,15.38,15.38,23500,3.86074721651039,3.90593151423288,3.86074721651039,3.86074721651039,93616.592781406,0.0,1.0
2000-12-05,15.56,15.56,15.38,15.38,8200,3.90593151423288,3.90593151423288,3.86074721651039,3.86074721651039,32666.2153535119,0.0,1.0
2000-12-06,15.38,15.38,15.38,15.38,1600,3.86074721651039,3.86074721651039,3.86074721651039,3.86074721651039,6373.89567873403,0.0,1.0
2000-12-07,15.38,15.38,15.38,15.38,2600,3.86074721651039,3.86074721651039,3.86074721651039,3.86074721651039,10357.5804779428,0.0,1.0
2000-12-08,15.38,15.38,15.38,15.38,0,3.86074721651039,3.86074721651039,3.86074721651039,3.86074721651039,0,0.0,1.0
2000-12-11,15.38,15.5,15.38,15.38,800,3.86074721651039,3.89087008165872,3.86074721651039,3.86074721651039,3186.94783936701,0.0,1.0
2000-12-12,15.5,15.5,15.38,15.44,4600,3.89087008165872,3.89087008165872,3.86074721651039,3.87580864908455,18324.9500763603,0.0,1.0
2000-12-13,15.44,15.5,15.38,15.5,5400,3.87580864908455,3.89087008165872,3.86074721651039,3.89087008165872,21511.8979157274,0.0,1.0
2000-12-14,15.5,15.5,15.5,15.5,1800,3.89087008165872,3.89087008165872,3.89087008165872,3.89087008165872,7170.63263857577,0.0,1.0
2000-12-15,15.63,15.63,15.63,15.63,400,3.9235031855694,3.9235031855694,3.9235031855694,3.9235031855694,1593.47391968351,0.0,1.0
2000-12-18,15.88,15.88,15.5,15.88,800,3.98625915462841,3.98625915462841,3.89087008165872,3.98625915462841,3186.94783936702,0.0,1.0
2000-12-19,15.56,15.63,15.5,15.63,1400,3.90593151423288,3.9235031855694,3.89087008165872,3.9235031855694,5577.15871889227,0.0,1.0
2000-12-20,15.5,15.56,15.5,15.56,1000,3.89087008165872,3.90593151423288,3.89087008165872,3.90593151423288,3983.68479920876,0.0,1.0
2000-12-21,15.56,15.56,15.5,15.5,1700,3.90593151423288,3.90593151423288,3.89087008165872,3.89087008165872,6772.2641586549,0.0,1.0
2000-12-22,15.5,15.5,15.5,15.5,100,3.89087008165872,3.89087008165872,3.89087008165872,3.89087008165872,398.368479920876,0.0,1.0
2000-12-26,15.38,15.5,15.38,15.5,3200,3.86074721651039,3.89087008165872,3.86074721651039,3.89087008165872,12747.7913574681,0.0,1.0
2000-12-27,15.5,15.88,15.5,15.88,4300,3.89087008165872,3.98625915462841,3.89087008165872,3.98625915462841,17129.8446365977,0.0,1.0
2000-12-28,15.63,15.63,15.5,15.5,1800,3.9235031855694,3.9235031855694,3.89087008165872,3.89087008165872,7170.63263857578,0.0,1.0
2000-12-29,15.63,15.69,15.5,15.5,10800,3.9235031855694,3.93856461814356,3.89087008165872,3.89087008165872,43023.7958314547,0.0,1.0
2001-01-02,15.63,16.0,15.63,15.98,1700,3.9235031855694,4.01638201977674,3.9235031855694,4.01136154225202,6772.26415865491,0.0,1.0
2001-01-03,15.88,15.94,15.88,15.94,800,3.98625915462841,4.00132058720258,3.98625915462841,4.00132058720258,3186.94783936702,0.0,1.0
2001-01-04,15.88,15.94,15.64,15.64,2800,3.98625915462841,4.00132058720258,3.92601342433176,3.92601342433176,11154.3174377846,0.0,1.0
2001-01-05,16.0,16.0,15.94,15.94,11700,4.01638201977674,4.01638201977674,4.00132058720258,4.00132058720258,46609.1121507426,0.0,1.0
2001-01-08,16.63,17.0,16.13,16.19,3000,4.17452706180545,4.26740589601278,4.04901512368742,4.06407655626159,11951.0543976263,0.0,1.0
2001-01-09,17.0,17.0,16.81,16.81,800,4.26740589601278,4.26740589601278,4.21971135952794,4.21971135952794,3186.94783936702,0.0,1.0
2001-01-10,17.56,17.56,16.5,16.5,800,4.43935725123448,4.43935725123448,4.17137782718502,4.17137782718502,3164.4220559392,0.125,1.0
2001-01-11,17.75,17.94,17.63,17.63,800,4.48739129894146,4.53542534664844,4.45705400565284,4.45705400565284,3164.4220559392,0.0,1.0
2001-01-12,17.88,17.88,17.25,17.5,2600,4.52025670000413,4.52025670000413,4.36098591023888,4.42418860459017,10284.3716818024,0.0,1.0
2001-01-16,18.0,18.0,17.25,17.25,1100,4.55059399329274,4.55059399329274,4.36098591023888,4.36098591023888,4351.0803269164,0.0,1.0
2001-01-17,17.5,18.25,17.5,18.13,2200,4.42418860459017,4.61379668764403,4.42418860459017,4.58345939435541,8702.1606538328,0.0,1.0
2001-01-18,17.38,17.5,17.38,17.5,2200,4.39385131130155,4.42418860459017,4.39385131130155,4.42418860459017,8702.1606538328,0.0,1.0
2001-01-19,17.38,17.38,17.38,17.38,1000,4.39385131130155,4.39385131130155,4.39385131130155,4.39385131130155,3955.527569924,0.0,1.0
2001-01-22,17.88,17.88,17.38,17.38,2500,4.52025670000413,4.52025670000413,4.39385131130155,4.39385131130155,9888.81892480999,0.0,1.0
2001-01-23,17.75,18.38,17.75,17.88,1600,4.48739129894146,4.6466620887067,4.48739129894146,4.52025670000413,6328.84411187839,0.0,1.0
2001-01-24,18.38,18.38,17.75,17.75,400,4.6466620887067,4.6466620887067,4.48739129894146,4.48739129894146,1582.2110279696,0.0,1.0
2001-01-25,18.25,18.25,18.0,18.0,1100,4.61379668764403,4.61379668764403,4.55059399329274,4.55059399329274,4351.0803269164,0.0,1.0
2001-01-26,18.0,18.0,18.0,18.0,500,4.55059399329274,4.55059399329274,4.55059399329274,4.55059399329274,1977.763784962,0.0,1.0
2001-01-29,18.25,18.5,18.25,18.38,10900,4.61379668764403,4.67699938199532,4.61379668764403,4.6466620887067,43115.2505121716,0.0,1.0
2001-01-30,18.44,18.5,18.44,18.5,1300,4.66183073535101,4.67699938199532,4.66183073535101,4.67699938199532,5142.1858409012,0.0,1.0
2001-01-31,18.25,18.5,18.13,18.13,1700,4.61379668764403,4.67699938199532,4.58345939435541,4.58345939435541,6724.3968688708,0.0,1.0
2001-02-01,18.25,18.25,18.19,18.19,600,4.61379668764403,4.61379668764403,4.59862804099972,4.59862804099972,2373.3165419544,0.0,1.0
2001-02-02,18.31,18.31,18.06,18.06,1000,4.62896533428834,4.62896533428834,4.56576263993705,4.56576263993705,3955.527569924,0.0,1.0
2001-02-05,18.19,18.19,18.13,18.13,1800,4.59862804099972,4.59862804099972,4.58345939435541,4.58345939435541,7119.94962586321,0.0,1.0
2001-02-06,18.19,18.19,18.0,18.13,3700,4.59862804099972,4.59862804099972,4.55059399329274,4.58345939435541,14635.4520087188,0.0,1.0
2001-02-07,18.13,18.13,18.13,18.13,500,4.58345939435541,4.58345939435541,4.58345939435541,4.58345939435541,1977.763784962,0.0,1.0
2001-02-08,18.19,18.19,18.19,18.19,300,4.59862804099972,4.59862804099972,4.59862804099972,4.59862804099972,1186.6582709772,0.0,1.0
2001-02-09,18.19,18.19,18.19,18.19,0,4.59862804099972,4.59862804099972,4.59862804099972,4.59862804099972,0,0.0,1.0
2001-02-12,18.06,18.13,18.06,18.06,600,4.56576263993705,4.58345939435541,4.56576263993705,4.56576263993705,2373.3165419544,0.0,1.0
2001-02-13,18.19,18.19,18.0,18.14,9100,4.59862804099972,4.59862804099972,4.55059399329274,4.58598750212947,35995.3008863084,0.0,1.0
2001-02-14,18.13,18.13,18.06,18.06,2500,4.58345939435541,4.58345939435541,4.56576263993705,4.56576263993705,9888.81892481001,0.0,1.0
2001-02-15,18.13,18.13,18.13,18.13,500,4.58345939435541,4.58345939435541,4.58345939435541,4.58345939435541,1977.763784962,0.0,1.0
2001-02-16,18.25,18.25,18.25,18.25,400,4.61379668764403,4.61379668764403,4.61379668764403,4.61379668764403,1582.2110279696,0.0,1.0
2001-02-20,18.19,18.31,18.06,18.06,13900,4.59862804099972,4.62896533428834,4.56576263993705,4.56576263993705,54981.8332219436,0.0,1.0
2001-02-21,18.19,18.25,18.13,18.25,11100,4.59862804099972,4.61379668764403,4.58345939435541,4.61379668764403,43906.3560261564,0.0,1.0
2001-02-22,18.13,18.13,18.13,18.13,200,4.58345939435541,4.58345939435541,4.58345939435541,4.58345939435541,791.105513984801,0.0,1.0
2001-02-23,18.19,18.19,18.06,18.13,20600,4.59862804099972,4.59862804099972,4.56576263993705,4.58345939435541,81483.8679404345,0.0,1.0
2001-02-26,18.0,18.06,18.0,18.06,1800,4.55059399329274,4.56576263993705,4.55059399329274,4.56576263993705,7119.94962586321,0.0,1.0
2001-02-27,18.0,18.0,18.0,18.0,10400,4.55059399329274,4.55059399329274,4.55059399329274,4.55059399329274,41137.4867272096,0.0,1.0
2001-02-28,18.0,18.0,18.0,18.0,0,4.55059399329274,4.55059399329274,4.55059399329274,4.55059399329274,0,0.0,1.0
2001-03-01,18.0,18.0,18.0,18.0,600,4.55059399329274,4.55059399329274,4.55059399329274,4.55059399329274,2373.3165419544,0.0,1.0
2001-03-02,18.0,18.0,18.0,18.0,0,4.55059399329274,4.55059399329274,4.55059399329274,4.55059399329274,0,0.0,1.0
2001-03-05,18.0,18.0,18.0,18.0,0,4.55059399329274,4.55059399329274,4.55059399329274,4.55059399329274,0,0.0,1.0
2001-03-06,17.88,17.88,17.88,17.88,400,4.52025670000413,4.52025670000413,4.52025670000413,4.52025670000413,1582.2110279696,0.0,1.0
2001-03-07,17.88,18.0,17.88,17.88,6800,4.52025670000413,4.55059399329274,4.52025670000413,4.52025670000413,26897.5874754832,0.0,1.0
2001-03-08,17.88,17.97,17.88,17.97,700,4.52025670000413,4.54300966997059,4.52025670000413,4.54300966997059,2768.8692989468,0.0,1.0
2001-03-09,17.75,17.88,17.75,17.88,1200,4.48739129894146,4.52025670000413,4.48739129894146,4.52025670000413,4746.6330839088,0.0,1.0
2001-03-12,17.75,17.75,17.75,17.75,1700,4.48739129894146,4.48739129894146,4.48739129894146,4.48739129894146,6724.39686887079,0.0,1.0
2001-03-13,17.75,17.75,17.75,17.75,0,4.48739129894146,4.48739129894146,4.48739129894146,4.48739129894146,0,0.0,1.0
2001-03-14,17.56,17.58,17.56,17.58,300,4.43935725123448,4.44441346678258,4.43935725123448,4.44441346678258,1186.6582709772,0.0,1.0
2001-03-15,17.56,17.56,17.56,17.56,0,4.43935725123448,4.43935725123448,4.43935725123448,4.43935725123448,0,0.0,1.0
2001-03-16,17.56,17.56,17.5,17.5,2500,4.43935725123448,4.43935725123448,4.42418860459017,4.42418860459017,9888.81892480999,0.0,1.0
2001-03-19,17.81,17.81,17.56,17.56,11200,4.50255994558576,4.50255994558576,4.43935725123448,4.43935725123448,44301.9087831489,0.0,1.0
2001-03-20,17.88,17.88,17.88,17.88,200,4.52025670000413,4.52025670000413,4.52025670000413,4.52025670000413,791.105513984799,0.0,1.0
2001-03-21,17.88,17.88,17.88,17.88,0,4.52025670000413,4.52025670000413,4.52025670000413,4.52025670000413,0,0.0,1.0
2001-03-22,17.38,17.63,17.38,17.63,3500,4.39385131130155,4.45705400565284,4.39385131130155,4.45705400565284,13844.346494734,0.0,1.0
2001-03-23,17.38,17.38,17.38,17.38,2000,4.39385131130155,4.39385131130155,4.39385131130155,4.39385131130155,7911.055139848,0.0,1.0
2001-03-26,17.63,17.63,17.38,17.38,1400,4.45705400565284,4.45705400565284,4.39385131130155,4.39385131130155,5537.7385978936,0.0,1.0
2001-03-27,19.0,19.0,17.69,17.69,27700,4.8034047706979,4.8034047706979,4.47222265229715,4.47222265229715,109568.113686895,0.0,1.0
2001-03-28,19.0,19.38,18.75,19.38,4600,4.8034047706979,4.89947286611185,4.74020207634661,4.89947286611185,18195.4268216504,0.0,1.0
2001-03-29,20.63,20.63,19.0,19.0,11500,5.21548633786829,5.21548633786829,4.8034047706979,4.8034047706979,45488.567054126,0.0,1.0
2001-03-30,22.56,23.0,20.44,20.44,91200,5.70341113826024,5.81464788031851,5.16745229016132,5.16745229016132,360744.114377069,0.0,1.0
2001-04-02,21.0,22.94,20.75,22.89,15500,5.3090263255082,5.7994792336742,5.24582363115691,5.78683869480394,61310.677333822,0.0,1.0
2001-04-03,20.75,21.63,20.75,21.0,2400,5.24582363115691,5.46829711527345,5.24582363115691,5.3090263255082,9493.2661678176,0.0,1.0
2001-04-04,21.88,21.88,20.63,21.0,22300,5.53149980962473,5.53149980962473,5.21548633786829,5.3090263255082,88208.2648093053,0.0,1.0
2001-04-05,22.38,22.88,21.88,21.88,17500,5.65790519832731,5.78431058702989,5.53149980962473,5.53149980962473,69221.73247367,0.0,1.0
2001-04-06,22.13,22.56,22.13,22.13,1600,5.59470250397602,5.70341113826024,5.59470250397602,5.59470250397602,6328.8441118784,0.0,1.0
2001-04-09,22.43,22.43,22.13,22.13,500,5.67054573719757,5.67054573719757,5.59470250397602,5.59470250397602,1977.763784962,0.0,1.0
2001-04-10,22.43,22.63,22.43,22.5,10500,5.70214708437321,5.75299101735915,5.70214708437321,5.71994246091829,41302.8630295124,0.125,1.0
2001-04-11,24.0,24.0,22.5,22.5,26400,6.10127195831285,6.10127195831285,5.71994246091829,5.71994246091829,103847.198474202,0.0,1.0
2001-04-12,23.55,24.03,23.55,24.03,13600,5.98687310909448,6.10889854826074,5.98687310909448,6.10889854826074,53497.0416382255,0.0,1.0
2001-04-16,23.9,23.95,23.6,23.6,1800,6.07584999181987,6.08856097506636,5.99958409234096,5.99958409234096,7080.49080505926,0.0,1.0
2001-04-17,23.95,23.95,23.9,23.9,7700,6.08856097506636,6.08856097506636,6.07584999181987,6.07584999181987,30288.7662216424,0.0,1.0
2001-04-18,23.75,23.95,23.0,23.95,6100,6.03771704208042,6.08856097506636,5.84705229338314,6.08856097506636,23994.9966171453,0.0,1.0
2001-04-19,23.5,23.75,23.16,23.75,4000,5.97416212584799,6.03771704208042,5.8877274397719,6.03771704208042,15734.4240112428,0.0,1.0
2001-04-20,23.5,23.5,23.16,23.17,3800,5.97416212584799,5.97416212584799,5.8877274397719,5.89026963642119,14947.7028106807,0.0,1.0
2001-04-23,23.6,23.75,23.26,23.75,2100,5.99958409234096,6.03771704208042,5.91314940626487,6.03771704208042,8260.57260590247,0.0,1.0
2001-04-24,23.6,23.6,23.2,23.6,1100,5.99958409234096,5.99958409234096,5.89789622636908,5.99958409234096,4326.96660309177,0.0,1.0
2001-04-25,23.45,23.55,23.13,23.55,1600,5.96145114260151,5.98687310909448,5.880100849824,5.98687310909448,6293.76960449712,0.0,1.0
2001-04-26,23.65,23.8,23.44,23.44,3700,6.01229507558745,6.05042802532691,5.95890894595221,5.95890894595221,14554.3422103996,0.0,1.0
2001-04-27,23.95,23.95,23.65,23.65,3700,6.08856097506636,6.08856097506636,6.01229507558745,6.01229507558745,14554.3422103996,0.0,1.0
2001-04-30,24.0,24.0,23.95,23.95,3000,6.10127195831285,6.10127195831285,6.08856097506636,6.08856097506636,11800.8180084321,0.0,1.0
2001-05-01,23.75,24.0,23.55,24.0,8900,6.03771704208042,6.10127195831285,5.98687310909448,6.10127195831285,35009.0934250152,0.0,1.0
2001-05-02,23.75,23.75,23.46,23.75,1200,6.03771704208042,6.03771704208042,5.96399333925081,6.03771704208042,4720.32720337284,0.0,1.0
2001-05-03,23.35,24.0,23.3,24.0,2800,5.93602917610854,6.10127195831285,5.92331819286205,6.10127195831285,11014.09680787,0.0,1.0
2001-05-04,23.5,23.5,23.35,23.35,1900,5.97416212584799,5.97416212584799,5.93602917610854,5.93602917610854,7473.85140534034,0.0,1.0
2001-05-07,23.55,24.15,23.45,23.45,3100,5.98687310909448,6.1394049080523,5.96145114260151,5.96145114260151,12194.1786087132,0.0,1.0
2001-05-08,24.5,24.5,23.55,23.95,15300,6.2283817907777,6.2283817907777,5.98687310909448,6.08856097506636,60184.1718430037,0.0,1.0
2001-05-09,24.0,24.49,23.95,23.95,7400,6.10127195831285,6.2258395941284,6.08856097506636,6.08856097506636,29108.6844207992,0.0,1.0
2001-05-10,24.0,24.25,24.0,24.0,1900,6.10127195831285,6.16482687454527,6.10127195831285,6.10127195831285,7473.85140534032,0.0,1.0
2001-05-11,24.26,24.26,23.8,24.0,9800,6.16736907119457,6.16736907119457,6.05042802532691,6.10127195831285,38549.3388275448,0.0,1.0
2001-05-14,24.26,24.26,24.24,24.24,7200,6.16736907119457,6.16736907119457,6.16228467789597,6.16228467789597,28321.963220237,0.0,1.0
2001-05-15,24.25,24.5,24.25,24.26,6800,6.16482687454527,6.2283817907777,6.16482687454527,6.16736907119457,26748.5208191128,0.0,1.0
2001-05-16,25.0,25.07,24.5,24.5,11600,6.35549162324255,6.37328699978763,6.2283817907777,6.2283817907777,45629.8296326041,0.0,1.0
2001-05-17,24.88,25.61,24.88,25.0,10500,6.32498526345098,6.51056561884967,6.32498526345098,6.35549162324255,41302.8630295124,0.0,1.0
2001-05-18,25.75,25.75,25.0,25.1,10900,6.54615637193982,6.54615637193982,6.35549162324255,6.38091358973552,42876.3054306366,0.0,1.0
2001-05-21,25.15,25.5,25.1,25.5,7800,6.393624572982,6.4826014557074,6.38091358973552,6.4826014557074,30682.1268219235,0.0,1.0
2001-05-22,25.0,25.11,24.95,25.05,6200,6.35549162324255,6.38345578638481,6.34278063999606,6.36820260648903,24388.3572174263,0.0,1.0
2001-05-23,24.87,25.0,24.7,25.0,10600,6.32244306680169,6.35549162324255,6.27922572376364,6.35549162324255,41696.2236297934,0.0,1.0
2001-05-24,24.85,24.95,24.85,24.87,10000,6.31735867350309,6.34278063999606,6.31735867350309,6.32244306680169,39336.060028107,0.0,1.0
2001-05-25,25.3,25.3,24.88,25.01,7600,6.43175752272146,6.43175752272146,6.32498526345098,6.35803381989184,29895.4056213613,0.0,1.0
2001-05-29,26.0,26.0,25.3,25.3,5300,6.60971128817225,6.60971128817225,6.43175752272146,6.43175752272146,20848.1118148967,0.0,1.0
2001-05-30,26.0,26.0,25.75,25.75,5100,6.60971128817225,6.60971128817225,6.54615637193982,6.54615637193982,20061.3906143346,0.0,1.0
2001-05-31,26.0,26.0,25.8,26.0,6100,6.60971128817225,6.60971128817225,6.55886735518631,6.60971128817225,23994.9966171453,0.0,1.0
2001-06-01,26.0,26.0,25.85,26.0,5900,6.60971128817225,6.60971128817225,6.57157833843279,6.60971128817225,23208.2754165831,0.0,1.0
2001-06-04,25.89,26.0,25.36,26.0,4100,6.58174712502998,6.60971128817225,6.44701070261724,6.60971128817225,16127.7846115239,0.0,1.0
2001-06-05,25.73,25.8,25.3,25.3,7000,6.54107197864123,6.55886735518631,6.43175752272146,6.43175752272146,27535.2420196749,0.0,1.0
2001-06-06,25.69,25.9,25.3,25.32,15800,6.53090319204404,6.58428932167928,6.43175752272146,6.43684191602005,62150.9748444091,0.0,1.0
2001-06-07,25.0,25.4,25.0,25.25,24800,6.35549162324255,6.45717948921443,6.35549162324255,6.41904653947497,97553.4288697053,0.0,1.0
2001-06-08,24.95,24.95,24.75,24.87,5600,6.34278063999606,6.34278063999606,6.29193670701012,6.32244306680169,22028.1936157399,0.0,1.0
2001-06-11,24.82,25.0,24.68,24.85,7600,6.3097320835552,6.35549162324255,6.27414133046504,6.31735867350309,29895.4056213613,0.0,1.0
2001-06-12,24.91,25.05,24.65,24.8,7700,6.33261185339887,6.36820260648903,6.26651474051715,6.30464769025661,30288.7662216424,0.0,1.0
2001-06-13,24.75,25.0,24.69,24.99,7700,6.29193670701012,6.35549162324255,6.27668352711434,6.35294942659325,30288.7662216424,0.0,1.0
2001-06-14,24.95,24.95,24.7,24.7,1200,6.34278063999606,6.34278063999606,6.27922572376364,6.27922572376364,4720.32720337284,0.0,1.0
2001-06-15,25.05,25.05,24.81,24.81,16100,6.36820260648903,6.36820260648903,6.3071898869059,6.3071898869059,63331.0566452523,0.0,1.0
2001-06-18,24.99,25.1,24.63,25.05,5800,6.35294942659325,6.38091358973552,6.26143034721856,6.36820260648903,22814.9148163021,0.0,1.0
2001-06-19,25.14,25.14,24.8,25.05,4500,6.39108237633271,6.39108237633271,6.30464769025661,6.36820260648903,17701.2270126481,0.0,1.0
2001-06-20,25.16,25.19,25.0,25.15,4300,6.3961667696313,6.40379335957919,6.35549162324255,6.393624572982,16914.505812086,0.0,1.0
2001-06-21,25.05,25.15,24.8,24.8,2900,6.36820260648903,6.393624572982,6.30464769025661,6.30464769025661,11407.457408151,0.0,1.0
2001-06-22,25.15,25.15,24.8,25.05,6200,6.393624572982,6.393624572982,6.30464769025661,6.36820260648903,24388.3572174263,0.0,1.0
2001-06-25,26.03,26.25,24.95,24.95,30600,6.61733787812014,6.67326620440467,6.34278063999606,6.34278063999606,120368.343686007,0.0,1.0
2001-06-26,27.01,27.1,26.02,26.02,26900,6.86647314975125,6.88935291959492,6.61479568147084,6.61479568147084,105814.001475608,0.0,1.0
2001-06-27,26.74,27.06,26.53,27.06,13200,6.79783384022023,6.87918413299773,6.74444771058499,6.87918413299773,51923.5992371012,0.0,1.0
2001-06-28,26.3,26.8,26.3,26.75,8400,6.68597718765116,6.81308702011601,6.68597718765116,6.80037603686953,33042.2904236099,0.0,1.0
2001-06-29,26.27,27.1,26.27,26.32,64300,6.67835059770327,6.88935291959492,6.67835059770327,6.69106158094975,252930.865980728,0.0,1.0
2001-07-02,26.78,27.03,26.75,27.02,35200,6.80800262681742,6.87155754304984,6.80037603686953,6.86901534640054,138462.931298937,0.0,1.0
2001-07-03,26.9,26.95,26.6,26.95,4100,6.83850898660898,6.85121996985547,6.76224308713007,6.85121996985547,16127.7846115239,0.0,1.0
2001-07-05,26.59,27.0,26.58,26.95,3800,6.75970089048077,6.86393095310195,6.75715869383148,6.85121996985547,14947.7028106807,0.0,1.0
2001-07-06,26.56,26.99,26.56,26.6,3600,6.75207430053288,6.86138875645265,6.75207430053288,6.76224308713007,14160.9816101185,0.0,1.0
2001-07-09,26.75,27.0,26.55,26.55,4000,6.80037603686953,6.86393095310195,6.74953210388359,6.74953210388359,15734.4240112428,0.0,1.0
2001-07-10,27.1,27.18,26.75,26.75,30800,6.88935291959492,6.9096904927893,6.80037603686953,6.80037603686953,121155.06488657,0.0,1.0
2001-07-11,26.98,26.98,26.67,26.92,9600,6.89062401791957,6.89062401791957,6.81145079903317,6.87530016910285,37588.4679422982,0.125,1.0
2001-07-12,26.9,27.17,26.9,27.0,5900,6.87019221949727,6.93914953917253,6.87019221949727,6.89573196752514,23101.2459228708,0.0,1.0
2001-07-13,27.0,27.38,26.9,26.9,3100,6.89573196752514,6.99278301003105,6.87019221949727,6.87019221949727,12137.9427730338,0.0,1.0
2001-07-16,25.5,27.3,25.5,27.3,9500,6.51263574710708,6.97235121160876,6.51263574710708,6.97235121160876,37196.9214012326,0.0,1.0
2001-07-17,26.11,26.11,25.41,25.5,4100,6.66842821007709,6.66842821007709,6.489649973882,6.51263574710708,16053.4081836899,0.0,1.0
2001-07-18,27.69,27.69,25.66,26.44,12300,7.07195622891745,7.07195622891745,6.55349934395167,6.75270937856907,48160.2245510696,0.0,1.0
2001-07-19,29.2,29.2,27.56,27.69,5800,7.4576064241383,7.4576064241383,7.03875455648122,7.07195622891745,22709.6993818052,0.0,1.0
2001-07-20,29.0,29.3,28.5,28.75,4500,7.40652692808256,7.48314617216618,7.27882818794321,7.34267755801288,17619.5943479523,0.0,1.0
2001-07-23,28.95,29.18,28.6,28.75,3200,7.39375705406863,7.45249847453273,7.30436793597108,7.34267755801288,12529.4893140994,0.0,1.0
2001-07-24,29.0,29.12,28.95,28.95,7600,7.40652692808256,7.43717462571601,7.39375705406863,7.39375705406863,29757.5371209861,0.0,1.0
2001-07-25,28.96,29.0,28.85,28.9,6900,7.39631102887141,7.40652692808256,7.36821730604076,7.38098718005469,27016.7113335269,0.0,1.0
2001-07-26,29.07,29.15,28.9,28.97,10000,7.42440475170207,7.44483655012437,7.38098718005469,7.3988650036742,39154.6541065607,0.0,1.0
2001-07-27,28.95,29.25,28.85,28.9,12000,7.39375705406863,7.47037629815224,7.36821730604076,7.38098718005469,46985.5849278728,0.0,1.0
2001-07-30,29.15,29.24,28.95,29.24,5700,7.44483655012437,7.46782232334945,7.39375705406863,7.46782232334945,22318.1528407396,0.0,1.0
2001-07-31,29.06,29.18,29.0,29.11,11900,7.42185077689928,7.45249847453273,7.40652692808256,7.43462065091322,46594.0383868072,0.0,1.0
2001-08-01,29.0,29.34,29.0,29.06,35100,7.40652692808256,7.49336207137732,7.40652692808256,7.42185077689928,137432.835914028,0.0,1.0
2001-08-02,30.01,30.23,29.19,29.2,37700,7.66447838316406,7.72066582882537,7.45505244933552,7.4576064241383,147613.045981734,0.0,1.0
2001-08-03,29.83,30.19,29.83,30.19,4400,7.61850683671389,7.71044992961423,7.61850683671389,7.71044992961423,17228.0478068867,0.0,1.0
2001-08-06,30.04,30.13,29.84,29.84,1600,7.67214030757242,7.6951260807975,7.62106081151668,7.62106081151668,6264.7446570497,0.0,1.0
2001-08-07,29.65,29.89,29.16,29.71,3100,7.57253529026372,7.63383068553061,7.44739052492716,7.58785913908045,12137.9427730338,0.0,1.0
2001-08-08,29.0,29.5,28.8,29.3,4100,7.40652692808256,7.53422566822192,7.35544743202682,7.48314617216618,16053.4081836899,0.0,1.0
2001-08-09,30.22,30.22,29.0,29.0,7200,7.71811185402259,7.71811185402259,7.40652692808256,7.40652692808256,28191.3509567237,0.0,1.0
2001-08-10,30.49,30.49,29.73,30.0,3700,7.78706917369784,7.78706917369784,7.59296708868602,7.66192440836127,14487.2220194274,0.0,1.0
2001-08-13,30.72,30.74,29.57,29.57,2600,7.84581059416194,7.85091854376752,7.55210349184143,7.55210349184143,10180.2100677058,0.0,1.0
2001-08-14,30.87,30.9,30.15,30.15,10900,7.88412021620375,7.89178214061211,7.70023403040308,7.70023403040308,42678.5729761511,0.0,1.0
2001-08-15,31.06,31.1,30.2,30.2,8700,7.9326457374567,7.94286163666785,7.71300390441701,7.71300390441701,34064.5490727078,0.0,1.0
2001-08-16,31.08,31.1,30.9,31.1,3400,7.93775368706228,7.94286163666785,7.89178214061211,7.94286163666785,13312.5823962306,0.0,1.0
2001-08-17,31.03,31.45,31.0,31.07,3600,7.92498381304834,8.0322507547654,7.91732188863998,7.93519971225949,14095.6754783618,0.0,1.0
2001-08-20,31.63,32.03,31.5,31.6,10600,8.07822230121557,8.18038129332705,8.04502062877934,8.07056037680721,41503.9333529543,0.0,1.0
2001-08-21,32.04,32.05,31.61,31.61,2600,8.18293526812984,8.18548924293262,8.07311435160999,8.07311435160999,10180.2100677058,0.0,1.0
2001-08-22,31.45,31.7,31.2,31.64,5500,8.0322507547654,8.09610012483508,7.96840138469572,8.08077627601836,21535.0597586084,0.0,1.0
2001-08-23,32.1,32.1,31.05,31.35,4600,8.19825911694656,8.19825911694656,7.93009176265392,8.00671100673753,18011.1408890179,0.0,1.0
2001-08-24,33.95,33.95,32.11,32.11,6200,8.67074445546217,8.67074445546217,8.20081309174935,8.20081309174935,24275.8855460676,0.0,1.0
2001-08-27,31.5,33.5,31.5,32.78,10900,8.04502062877934,8.55581558933675,8.04502062877934,8.37192940353608,42678.5729761511,0.0,1.0
2001-08-28,29.8,31.94,29.32,31.94,6600,7.61084491230553,8.15739552010197,7.48825412177175,8.15739552010197,25842.07171033,0.0,1.0
2001-08-29,28.12,29.52,28.12,29.52,9200,7.1817771454373,7.53933361782749,7.1817771454373,7.53933361782749,36022.2817780358,0.0,1.0
2001-08-30,28.1,28.8,27.9,28.8,42100,7.17666919583172,7.35544743202682,7.12558969977598,7.35544743202682,164841.09378862,0.0,1.0
2001-08-31,28.2,28.6,28.2,28.5,2300,7.20220894385959,7.30436793597108,7.20220894385959,7.27882818794321,9005.57044450896,0.0,1.0
2001-09-04,27.92,28.25,27.9,28.2,8900,7.13069764938156,7.21497881787353,7.12558969977598,7.20220894385959,34847.642154839,0.0,1.0
2001-09-05,27.97,28.03,27.65,28.03,16600,7.14346752339549,7.15879137221221,7.06174032970631,7.15879137221221,64996.7258168907,0.0,1.0
2001-09-06,28.32,28.45,27.65,27.65,15800,7.23285664149304,7.26605831392927,7.06174032970631,7.06174032970631,61864.3534883658,0.0,1.0
2001-09-07,27.85,28.15,27.85,27.9,10900,7.11281982576205,7.18943906984566,7.11281982576205,7.12558969977598,42678.5729761511,0.0,1.0
2001-09-10,27.34,28.34,27.21,28.34,15400,6.98256711081991,7.23796459109861,6.94936543838367,7.23796459109861,60298.1673241034,0.0,1.0
2001-09-17,27.25,27.9,27.08,27.1,7800,6.95958133759482,7.12558969977598,6.91616376594744,6.92127171555302,30540.6302031173,0.0,1.0
2001-09-18,27.07,27.85,27.07,27.73,2100,6.91360979114465,7.11281982576205,6.91360979114465,7.0821721281286,8222.47736237774,0.0,1.0
2001-09-19,27.65,27.8,26.98,27.8,3400,7.06174032970631,7.10004995174811,6.89062401791957,7.10004995174811,13312.5823962306,0.0,1.0
2001-09-20,26.7,27.25,26.7,27.25,3000,6.81911272344153,6.95958133759482,6.81911272344153,6.95958133759482,11746.3962319682,0.0,1.0
2001-09-21,25.75,26.2,25.69,26.2,68400,6.57648511717676,6.69141398330218,6.56116126836004,6.69141398330218,267817.834088875,0.0,1.0
2001-09-24,25.8,26.1,25.7,26.1,2700,6.58925499119069,6.66587423527431,6.56371524316282,6.66587423527431,10571.7566087714,0.0,1.0
2001-09-25,26.0,26.0,25.61,25.95,5300,6.64033448724644,6.64033448724644,6.54072946993774,6.6275646132325,20751.9666764771,0.0,1.0
2001-09-26,25.65,26.0,25.65,26.0,3700,6.55094536914889,6.64033448724644,6.55094536914889,6.64033448724644,14487.2220194274,0.0,1.0
2001-09-27,26.1,26.1,25.61,25.75,3300,6.66587423527431,6.66587423527431,6.54072946993774,6.57648511717676,12921.035855165,0.0,1.0
2001-09-28,26.51,26.51,26.07,26.1,3900,6.77058720218858,6.77058720218858,6.65821231086595,6.66587423527431,15270.3151015587,0.0,1.0
2001-10-01,26.23,26.25,25.75,26.19,5000,6.69907590771054,6.70418385731611,6.57648511717676,6.68886000849939,19577.3270532803,0.0,1.0
2001-10-02,26.23,26.23,26.23,26.23,100,6.69907590771054,6.69907590771054,6.69907590771054,6.69907590771054,391.546541065607,0.0,1.0
2001-10-03,26.23,26.23,26.0,26.23,6200,6.69907590771054,6.69907590771054,6.64033448724644,6.69907590771054,24275.8855460676,0.0,1.0
2001-10-04,26.34,26.34,26.1,26.34,15000,6.7271696305412,6.7271696305412,6.66587423527431,6.7271696305412,58731.981159841,0.0,1.0
2001-10-05,27.0,27.0,26.0,27.0,8400,6.92765665255998,6.92765665255998,6.67107677653924,6.92765665255998,32738.3430465178,0.125,1.0
2001-10-08,27.02,27.02,26.99,27.02,500,6.9327882500804,6.9327882500804,6.92509085379977,6.9327882500804,1948.71089562606,0.0,1.0
2001-10-09,26.6,27.08,26.25,27.08,900,6.82502470215169,6.94818304264164,6.73522174554443,6.94818304264164,3507.67961212691,0.0,1.0
2001-10-10,26.6,26.6,26.6,26.6,100,6.82502470215169,6.82502470215169,6.82502470215169,6.82502470215169,389.742179125212,0.0,1.0
2001-10-11,27.24,27.24,27.08,27.08,300,6.98923582280496,6.98923582280496,6.94818304264164,6.94818304264164,1169.22653737564,0.0,1.0
2001-10-12,27.24,27.24,26.61,26.61,1000,6.98923582280496,6.98923582280496,6.82759050091189,6.82759050091189,3897.42179125212,0.0,1.0
2001-10-15,27.49,27.49,27.0,27.25,22100,7.05338079181014,7.05338079181014,6.92765665255998,6.99180162156517,86133.0215866719,0.0,1.0
2001-10-16,27.86,28.2,27.5,27.5,8700,7.14831534593782,7.23555250378487,7.05594659057035,7.05594659057035,33907.5695838934,0.0,1.0
2001-10-17,28.0,28.25,27.91,28.2,2200,7.18423652858072,7.24838149758591,7.16114433973886,7.23555250378487,8574.32794075467,0.0,1.0
2001-10-18,27.66,28.1,27.66,28.1,2000,7.09699937073367,7.2098945161828,7.09699937073367,7.2098945161828,7794.84358250424,0.0,1.0
2001-10-19,28.13,28.2,28.0,28.0,5600,7.21759191246342,7.23555250378487,7.18423652858072,7.18423652858072,21825.5620310119,0.0,1.0
2001-10-22,28.93,28.93,28.0,28.13,10800,7.42285581328001,7.42285581328001,7.18423652858072,7.21759191246342,42092.1553455229,0.0,1.0
2001-10-23,29.3,29.3,28.56,28.8,11000,7.51779036740768,7.51779036740768,7.32792125915234,7.38950042939731,42871.6397037734,0.0,1.0
2001-10-24,29.33,29.33,29.33,29.33,300,7.52548776368831,7.52548776368831,7.52548776368831,7.52548776368831,1169.22653737564,0.0,1.0
2001-10-25,30.25,30.25,29.5,29.5,2500,7.76154124962739,7.76154124962739,7.56910634261183,7.56910634261183,9743.5544781303,0.0,1.0
2001-10-26,31.47,31.9,30.44,30.49,11400,8.07456869837269,8.18489804506161,7.81029142607133,7.82312041987236,44430.6084202742,0.0,1.0
2001-10-29,30.66,31.77,30.65,31.77,1900,7.86673899879589,8.15154266117891,7.86417320003568,8.15154266117891,7405.10140337903,0.0,1.0
2001-10-30,30.1,30.67,30.0,30.67,3500,7.72305426822428,7.8693047975561,7.6973962806222,7.8693047975561,13640.9762693824,0.0,1.0
2001-10-31,30.25,30.65,30.25,30.65,1100,7.76154124962739,7.86417320003568,7.76154124962739,7.86417320003568,4287.16397037733,0.0,1.0
2001-11-01,30.55,30.65,30.01,30.12,6600,7.83851521243361,7.86417320003568,7.69996207938241,7.72818586574469,25722.983822264,0.0,1.0
2001-11-02,30.0,30.55,30.0,30.55,5000,7.6973962806222,7.83851521243361,7.6973962806222,7.83851521243361,19487.1089562606,0.0,1.0
2001-11-05,30.4,30.4,30.05,30.05,6100,7.8000282310305,7.8000282310305,7.71022527442324,7.71022527442324,23774.2729266379,0.0,1.0
2001-11-06,30.18,30.28,30.15,30.15,3500,7.74358065830594,7.76923864590801,7.73588326202531,7.73588326202531,13640.9762693824,0.0,1.0
2001-11-07,30.15,30.35,30.15,30.35,500,7.73588326202531,7.78719923722946,7.73588326202531,7.78719923722946,1948.71089562606,0.0,1.0
2001-11-08,29.85,30.27,29.85,30.15,1000,7.65890929921909,7.7666728471478,7.65890929921909,7.73588326202531,3897.42179125212,0.0,1.0
2001-11-09,30.0,30.3,29.83,29.83,600,7.6973962806222,7.77437024342843,7.65377770169868,7.65377770169868,2338.45307475127,0.0,1.0
2001-11-12,30.14,30.14,29.75,29.83,500,7.73331746326511,7.73331746326511,7.63325131161702,7.65377770169868,1948.71089562606,0.0,1.0
2001-11-13,30.14,30.14,30.14,30.14,400,7.73331746326511,7.73331746326511,7.73331746326511,7.73331746326511,1558.96871650085,0.0,1.0
2001-11-14,29.13,30.4,29.13,30.25,4500,7.47417178848416,7.8000282310305,7.47417178848416,7.76154124962739,17538.3980606345,0.0,1.0
2001-11-15,29.05,29.91,29.05,29.9,1900,7.4536453984025,7.67430409178034,7.4536453984025,7.67173829302013,7405.10140337903,0.0,1.0
2001-11-16,29.14,29.8,29.14,29.8,600,7.47673758724437,7.64608030541805,7.47673758724437,7.64608030541805,2338.45307475127,0.0,1.0
2001-11-19,29.3,29.3,29.03,29.03,2200,7.51779036740768,7.51779036740768,7.44851380088209,7.44851380088209,8574.32794075467,0.0,1.0
2001-11-20,29.1,29.97,29.1,29.39,1600,7.46647439220354,7.68969888434158,7.46647439220354,7.54088255624955,6235.87486600339,0.0,1.0
2001-11-21,29.0,29.03,29.0,29.03,800,7.44081640460146,7.44851380088209,7.44081640460146,7.44851380088209,3117.9374330017,0.0,1.0
2001-11-23,28.9,29.29,28.9,29.29,1200,7.41515841699939,7.51522456864748,7.41515841699939,7.51522456864748,4676.90614950254,0.0,1.0
2001-11-26,30.0,30.0,29.02,29.19,3100,7.6973962806222,7.6973962806222,7.44594800212188,7.4895665810454,12082.0075528816,0.0,1.0
2001-11-27,29.55,29.55,29.05,29.05,700,7.58193533641287,7.58193533641287,7.4536453984025,7.4536453984025,2728.19525387648,0.0,1.0
2001-11-28,29.86,29.86,29.0,29.86,2600,7.6614750979793,7.6614750979793,7.44081640460146,7.6614750979793,10133.2966572555,0.0,1.0
2001-11-29,30.2,30.2,29.98,29.98,7100,7.74871225582635,7.74871225582635,7.69226468310179,7.69226468310179,27671.6947178901,0.0,1.0
2001-11-30,30.19,30.2,29.76,29.9,3200,7.74614645706614,7.74871225582635,7.63581711037722,7.67173829302013,12471.7497320068,0.0,1.0
2001-12-03,29.98,30.0,29.98,30.0,2400,7.69226468310179,7.6973962806222,7.69226468310179,7.6973962806222,9353.81229900509,0.0,1.0
2001-12-04,30.2,30.2,29.66,29.66,1900,7.74871225582635,7.74871225582635,7.61015912277515,7.61015912277515,7405.10140337903,0.0,1.0
2001-12-05,30.2,30.2,30.2,30.2,1400,7.74871225582635,7.74871225582635,7.74871225582635,7.74871225582635,5456.39050775297,0.0,1.0
2001-12-06,30.2,30.2,29.79,30.2,300,7.74871225582635,7.74871225582635,7.64351450665785,7.74871225582635,1169.22653737564,0.0,1.0
2001-12-07,29.79,30.2,29.79,30.2,2500,7.64351450665785,7.74871225582635,7.64351450665785,7.74871225582635,9743.5544781303,0.0,1.0
2001-12-10,29.58,29.77,29.57,29.77,1100,7.58963273269349,7.63838290913743,7.58706693393328,7.63838290913743,4287.16397037733,0.0,1.0
2001-12-11,29.81,29.9,29.27,29.9,2800,7.64864610417826,7.67173829302013,7.51009297112706,7.67173829302013,10912.7810155059,0.0,1.0
2001-12-12,29.86,29.86,29.31,29.31,2500,7.6614750979793,7.6614750979793,7.52035616616789,7.52035616616789,9743.5544781303,0.0,1.0
2001-12-13,29.3,29.4,29.3,29.35,600,7.51779036740768,7.54344835500976,7.51779036740768,7.53061936120872,2338.45307475127,0.0,1.0
2001-12-14,29.8,29.8,29.15,29.23,1500,7.64608030541805,7.64608030541805,7.47930338600457,7.49982977608623,5846.13268687819,0.0,1.0
2001-12-17,30.2,30.2,29.73,29.8,6400,7.74871225582635,7.74871225582635,7.6281197140966,7.64608030541805,24943.4994640136,0.0,1.0
2001-12-18,31.69,31.73,30.2,30.2,3100,8.13101627109725,8.14127946613808,7.74871225582635,7.74871225582635,12082.0075528816,0.0,1.0
2001-12-19,31.65,31.65,31.1,31.11,500,8.12075307605642,8.12075307605642,7.97963414424502,7.98219994300522,1948.71089562606,0.0,1.0
2001-12-20,31.58,31.88,31.51,31.88,4300,8.10279248473497,8.17976644754119,8.08483189341352,8.17976644754119,16758.9137023841,0.0,1.0
2001-12-21,32.6,32.6,31.51,31.59,32000,8.36450395827613,8.36450395827613,8.08483189341352,8.10535828349518,124717.497320068,0.0,1.0
2001-12-24,32.64,32.65,32.14,32.64,1200,8.37476715331696,8.37733295207716,8.24647721530659,8.37476715331696,4676.90614950254,0.0,1.0
2001-12-26,33.05,33.05,32.65,32.65,2800,8.47996490248546,8.47996490248546,8.37733295207716,8.37733295207716,10912.7810155059,0.0,1.0
2001-12-27,33.1,33.1,32.55,33.1,3200,8.4927938962865,8.4927938962865,8.35167496447509,8.4927938962865,12471.7497320068,0.0,1.0
2001-12-28,32.8,33.0,32.5,33.0,5500,8.41581993348027,8.46713590868442,8.33884597067405,8.46713590868442,21435.8198518867,0.0,1.0
2001-12-31,30.5,32.5,30.5,32.5,7600,7.82568621863257,8.33884597067405,7.82568621863257,8.33884597067405,29620.4056135161,0.0,1.0
2002-01-02,30.2,31.07,30.03,31.07,10700,7.74871225582635,7.97193674796439,7.70509367690283,7.97193674796439,41702.4131663977,0.0,1.0
2002-01-03,29.95,30.21,29.3,30.21,3000,7.68456728682117,7.75127805458656,7.51779036740768,7.75127805458656,11692.2653737564,0.0,1.0
2002-01-04,29.64,30.0,29.11,29.54,3000,7.60502752525474,7.6973962806222,7.46904019096374,7.57936953765266,11692.2653737564,0.0,1.0
2002-01-07,28.46,30.0,28.43,30.0,5500,7.30226327155026,7.6973962806222,7.29456587526964,7.6973962806222,21435.8198518867,0.0,1.0
2002-01-08,28.74,28.99,28.43,28.5,10900,7.37410563683607,7.43825060584125,7.29456587526964,7.31252646659109,42481.8975246481,0.0,1.0
2002-01-09,28.7,28.9,28.55,28.55,3400,7.36384244179524,7.41515841699939,7.32535546039213,7.32535546039213,13251.2340902572,0.0,1.0
2002-01-10,28.51,28.65,28.51,28.65,5700,7.34716474985389,7.3832434262825,7.34716474985389,7.3832434262825,22118.3280262269,0.125,1.0
2002-01-11,28.56,29.27,28.5,28.9,7800,7.36004999143554,7.54302042189489,7.34458770153756,7.44766963419072,30267.1857201,0.0,1.0
2002-01-14,28.55,28.55,28.35,28.5,4400,7.35747294311921,7.35747294311921,7.30593197679263,7.34458770153756,17073.7970728769,0.0,1.0
2002-01-15,28.52,28.52,28.35,28.45,1200,7.34974179817022,7.34974179817022,7.30593197679263,7.33170245995592,4656.49011078462,0.0,1.0
2002-01-16,28.39,28.39,28.3,28.35,5700,7.31624017005795,7.31624017005795,7.29304673521098,7.30593197679263,22118.3280262269,0.0,1.0
2002-01-17,28.51,28.6,28.4,28.4,3100,7.34716474985389,7.37035818470085,7.31881721837427,7.31881721837427,12029.2661195269,0.0,1.0
2002-01-18,28.4,28.45,28.36,28.41,13700,7.31881721837427,7.33170245995592,7.30850902510896,7.3213942666906,53161.5954314578,0.0,1.0
2002-01-22,28.58,29.25,28.35,28.57,13800,7.36520408806819,7.53786632526224,7.30593197679263,7.36262703975187,53549.6362740232,0.0,1.0
2002-01-23,28.8,28.8,28.36,28.8,1200,7.42189915102743,7.42189915102743,7.30850902510896,7.42189915102743,4656.49011078462,0.0,1.0
2002-01-24,28.88,29.02,28.69,28.8,5500,7.44251553755806,7.47859421398667,7.39355161954781,7.42189915102743,21342.2463410962,0.0,1.0
2002-01-25,28.6,28.7,28.38,28.6,7500,7.37035818470085,7.39612866786414,7.31366312174162,7.37035818470085,29103.0631924039,0.0,1.0
2002-01-28,29.0,29.0,28.88,28.9,1800,7.47344011735401,7.47344011735401,7.44251553755806,7.44766963419072,6984.73516617693,0.0,1.0
2002-01-29,28.7,28.7,28.7,28.7,100,7.39612866786414,7.39612866786414,7.39612866786414,7.39612866786414,388.040842565385,0.0,1.0
2002-01-30,28.83,28.83,28.45,28.63,2600,7.42963029597642,7.42963029597642,7.33170245995592,7.37808932964984,10089.0619067,0.0,1.0
2002-01-31,29.0,29.0,28.51,28.51,7800,7.47344011735401,7.47344011735401,7.34716474985389,7.34716474985389,30267.1857201,0.0,1.0
2002-02-01,29.73,29.94,29.0,29.94,6900,7.66156464444603,7.71568265908894,7.47344011735401,7.71568265908894,26774.8181370115,0.0,1.0
2002-02-04,28.5,29.72,28.48,29.72,3400,7.34458770153756,7.6589875961297,7.33943360490491,7.6589875961297,13193.3886472231,0.0,1.0
2002-02-05,27.3,28.75,26.7,28.5,15400,7.03534190357809,7.40901390944579,6.88071900459835,7.34458770153756,59758.2897550693,0.0,1.0
2002-02-06,27.45,27.45,27.1,27.4,5700,7.07399762832302,7.07399762832302,6.98380093725151,7.06111238674138,22118.3280262269,0.0,1.0
2002-02-07,27.47,27.68,27.45,27.67,1100,7.07915172495568,7.13326973959859,7.07399762832302,7.13069269128226,4268.44926821923,0.0,1.0
2002-02-08,27.8,27.85,27.6,27.67,2900,7.16419431939454,7.17707956097618,7.11265335306796,7.13069269128226,11253.1844343962,0.0,1.0
2002-02-11,28.02,28.02,27.7,27.7,2900,7.22088938235377,7.22088938235377,7.13842383623125,7.13842383623125,11253.1844343962,0.0,1.0
2002-02-12,27.93,28.0,27.85,28.0,2300,7.19769594750681,7.21573528572112,7.17707956097618,7.21573528572112,8924.93937900386,0.0,1.0
2002-02-13,28.25,28.3,27.99,27.99,2400,7.28016149362934,7.29304673521098,7.21315823740479,7.21315823740479,9312.98022156924,0.0,1.0
2002-02-14,28.25,28.25,28.0,28.22,1000,7.28016149362934,7.28016149362934,7.21573528572112,7.27243034868035,3880.40842565385,0.0,1.0
2002-02-15,28.75,28.75,28.47,28.5,1900,7.40901390944579,7.40901390944579,7.33685655658858,7.34458770153756,7372.77600874231,0.0,1.0
2002-02-19,28.45,28.76,28.45,28.45,2300,7.33170245995592,7.41159095776212,7.33170245995592,7.33170245995592,8924.93937900385,0.0,1.0
2002-02-20,29.07,29.07,28.8,29.07,1700,7.49147945556831,7.49147945556831,7.42189915102743,7.49147945556831,6596.69432361155,0.0,1.0
2002-02-21,29.0,29.01,29.0,29.0,500,7.47344011735401,7.47601716567034,7.47344011735401,7.47344011735401,1940.20421282692,0.0,1.0
2002-02-22,29.45,29.54,29.0,29.01,3500,7.58940729158882,7.61260072643578,7.47344011735401,7.47601716567034,13581.4294897885,0.0,1.0
2002-02-25,29.22,29.4,29.1,29.4,1000,7.53013518031325,7.57652205000717,7.4992106005173,7.57652205000717,3880.40842565385,0.0,1.0
2002-02-26,29.22,29.22,29.22,29.22,700,7.53013518031325,7.53013518031325,7.53013518031325,7.53013518031325,2716.28589795769,0.0,1.0
2002-02-27,29.9,29.97,29.26,29.45,4900,7.70537446582362,7.72341380403792,7.54044337357857,7.58940729158882,19014.0012857039,0.0,1.0
2002-02-28,29.95,29.95,29.89,29.89,1000,7.71825970740526,7.71825970740526,7.70279741750729,7.70279741750729,3880.40842565385,0.0,1.0
2002-03-01,30.1,30.1,29.3,29.3,3200,7.7569154321502,7.7569154321502,7.55075156684388,7.55075156684388,12417.3069620923,0.0,1.0
2002-03-04,30.15,30.3,29.76,30.1,16900,7.76980067373184,7.80845639847678,7.66929578939501,7.7569154321502,65578.9023935501,0.0,1.0
2002-03-05,30.25,30.25,30.2,30.2,1000,7.79557115689513,7.79557115689513,7.78268591531349,7.78268591531349,3880.40842565385,0.0,1.0
2002-03-06,30.45,30.47,29.93,29.93,1100,7.84711212322171,7.85226621985437,7.71310561077261,7.71310561077261,4268.44926821924,0.0,1.0
2002-03-07,31.46,32.07,30.5,30.5,10400,8.10739400317094,8.26459395046701,7.85999736480336,7.85999736480336,40356.2476268,0.0,1.0
2002-03-08,32.08,32.08,31.49,31.49,3100,8.26717099878334,8.26717099878334,8.11512514811993,8.11512514811993,12029.2661195269,0.0,1.0
2002-03-11,32.27,32.3,31.95,32.1,4300,8.31613491679359,8.32386606174257,8.23366937067106,8.27232509541599,16685.7562303115,0.0,1.0
2002-03-12,32.65,32.65,32.09,32.2,8700,8.41406275281409,8.41406275281409,8.26974804709966,8.29809557857928,33759.5533031885,0.0,1.0
2002-03-13,32.5,32.5,32.11,32.5,2500,8.37540702806915,8.37540702806915,8.27490214373232,8.37540702806915,9701.02106413463,0.0,1.0
2002-03-14,32.15,32.65,32.15,32.65,13900,8.28521033699764,8.41406275281409,8.28521033699764,8.41406275281409,53937.6771165885,0.0,1.0
2002-03-15,31.8,32.0,31.78,31.83,10300,8.19501364592612,8.2465546122527,8.18985954929347,8.20274479087511,39968.2067842347,0.0,1.0
2002-03-18,31.9,32.2,31.76,32.2,3200,8.22078412908941,8.29809557857928,8.18470545266081,8.29809557857928,12417.3069620923,0.0,1.0
2002-03-19,32.14,32.14,31.85,31.85,300,8.28263328868131,8.28263328868131,8.20789888750777,8.20789888750777,1164.12252769615,0.0,1.0
2002-03-20,32.07,32.07,32.0,32.05,800,8.26459395046701,8.26459395046701,8.2465546122527,8.25943985383435,3104.32674052308,0.0,1.0
2002-03-21,32.63,32.63,32.14,32.63,2400,8.40890865618143,8.40890865618143,8.28263328868131,8.40890865618143,9312.98022156924,0.0,1.0
2002-03-22,32.65,32.65,32.6,32.6,900,8.41406275281409,8.41406275281409,8.40117751123244,8.40117751123244,3492.36758308846,0.0,1.0
2002-03-25,32.02,32.7,32.0,32.7,1900,8.25170870888536,8.42694799439573,8.2465546122527,8.42694799439573,7372.77600874231,0.0,1.0
2002-03-26,31.95,32.1,31.95,32.05,1000,8.23366937067106,8.27232509541599,8.23366937067106,8.25943985383435,3880.40842565385,0.0,1.0
2002-03-27,31.95,31.95,31.95,31.95,500,8.26974804709966,8.26974804709966,8.26974804709966,8.26974804709966,1931.73962604613,0.14,1.0
2002-03-28,31.9,31.9,31.9,31.9,800,8.25680634436555,8.25680634436555,8.25680634436555,8.25680634436555,3090.7834016738,0.0,1.0
2002-04-01,31.5,32.14,31.5,32.14,2100,8.15327272249263,8.3189265174893,8.15327272249263,8.3189265174893,8113.30642939373,0.0,1.0
2002-04-02,31.6,31.6,31.4,31.4,200,8.17915612796086,8.17915612796086,8.12738931702439,8.12738931702439,772.695850418451,0.0,1.0
2002-04-03,32.15,32.15,31.82,31.83,1300,8.32151485803612,8.32151485803612,8.23609961999096,8.23868796053778,5022.52302771994,0.0,1.0
2002-04-04,31.78,32.15,31.76,31.76,2100,8.22574625780367,8.32151485803612,8.22056957671002,8.22056957671002,8113.30642939374,0.0,1.0
2002-04-05,32.2,32.2,31.79,32.15,1900,8.33445656077024,8.33445656077024,8.22833459835049,8.32151485803612,7340.61057897529,0.0,1.0
2002-04-08,32.18,32.2,31.75,32.2,1200,8.32927987967659,8.33445656077024,8.2179812361632,8.33445656077024,4636.17510251071,0.0,1.0
2002-04-09,32.55,32.55,32.2,32.2,1600,8.42504847990904,8.42504847990904,8.33445656077024,8.33445656077024,6181.56680334761,0.0,1.0
2002-04-10,32.9,32.9,32.31,32.6,3300,8.51564039904785,8.51564039904785,8.36292830678529,8.43799018264316,12749.4815319044,0.0,1.0
2002-04-11,32.79,32.9,32.79,32.9,23700,8.4871686530328,8.51564039904785,8.4871686530328,8.51564039904785,91564.4582745865,0.0,1.0
2002-04-12,32.9,32.9,31.99,32.88,34300,8.51564039904785,8.51564039904785,8.28010140928695,8.51046371795421,132517.338346764,0.0,1.0
2002-04-15,32.47,32.47,32.47,32.47,5500,8.40434175553446,8.40434175553446,8.40434175553446,8.40434175553446,21249.1358865074,0.0,1.0
2002-04-16,33.56,33.56,32.45,32.45,21600,8.68647087513818,8.68647087513818,8.39916507444082,8.39916507444082,83451.1518451927,0.0,1.0
2002-04-17,34.03,34.3,33.66,33.66,22900,8.80812288083886,8.87800807560308,8.7123542806064,8.7123542806064,88473.6748729127,0.0,1.0
2002-04-18,35.15,35.15,34.3,34.39,13300,9.09801702208304,9.09801702208304,8.87800807560308,8.90130314052449,51384.274052827,0.0,1.0
2002-04-19,35.4,35.4,35.1,35.3,600,9.16272553575362,9.16272553575362,9.08507531934893,9.13684213028539,2318.08755125535,0.0,1.0
2002-04-22,36.35,36.35,35.05,35.3,6300,9.40861788770181,9.40861788770181,9.07213361661481,9.13684213028539,24339.9192881812,0.0,1.0
2002-04-23,36.22,36.83,36.1,36.1,7000,9.37496946059311,9.53285823394931,9.34390937403123,9.34390937403123,27044.3547646458,0.0,1.0
2002-04-24,36.51,36.75,36.38,36.38,4900,9.45003133645097,9.51215150957473,9.41638290934228,9.41638290934228,18931.0483352521,0.0,1.0
2002-04-25,37.24,37.24,36.6,36.75,1500,9.63898019636906,9.63898019636906,9.47332640137238,9.51215150957473,5795.21887813838,0.0,1.0
2002-04-26,36.6,38.0,36.6,36.88,7900,9.47332640137238,9.83569407792761,9.47332640137238,9.54579993668343,30521.4860915288,0.0,1.0
2002-04-29,36.75,36.75,36.5,36.58,1000,9.51215150957473,9.51215150957473,9.44744299590415,9.46814972027874,3863.47925209226,0.0,1.0
2002-04-30,37.6,37.6,36.75,36.8,8200,9.73216045605469,9.73216045605469,9.51215150957473,9.52509321230884,31680.5298671565,0.0,1.0
2002-05-01,38.07,38.07,36.9,36.9,7900,9.85381246175537,9.85381246175537,9.55097661777707,9.55097661777707,30521.4860915288,0.0,1.0
2002-05-02,38.15,38.45,37.0,37.0,20800,9.87451918612996,9.95216940253465,9.57686002324531,9.57686002324531,80360.3684435189,0.0,1.0
2002-05-03,38.25,38.5,37.47,38.15,5100,9.90040259159819,9.96511110526876,9.69851202894599,9.87451918612996,19703.7441856705,0.0,1.0
2002-05-06,38.05,38.43,37.94,38.31,2600,9.84863578066173,9.946992721441,9.82016403464667,9.91593263487913,10045.0460554399,0.0,1.0
2002-05-07,37.4,37.86,37.18,37.43,1900,9.68039364511823,9.79945731027209,9.62345015308812,9.6881586667587,7340.61057897529,0.0,1.0
2002-05-08,37.36,37.4,37.28,37.4,4100,9.67004028293094,9.68039364511823,9.64933355855635,9.68039364511823,15840.2649335782,0.0,1.0
2002-05-09,37.53,37.53,37.47,37.47,1300,9.71404207222693,9.71404207222693,9.69851202894599,9.69851202894599,5022.52302771993,0.0,1.0
2002-05-10,36.39,36.9,36.39,36.89,3600,9.4189712498891,9.55097661777707,9.4189712498891,9.54838827723025,13908.5253075321,0.0,1.0
2002-05-13,37.0,37.15,36.0,36.39,1800,9.57686002324531,9.61568513144765,9.318025968563,9.4189712498891,6954.26265376606,0.0,1.0
2002-05-14,38.25,38.29,36.29,36.74,6100,9.90040259159819,9.91075595378548,9.39308784442087,9.50956316902791,23567.2234377628,0.0,1.0
2002-05-15,38.15,38.22,37.48,37.48,4200,9.87451918612996,9.89263756995772,9.70110036949281,9.70110036949281,16226.6128587875,0.0,1.0
2002-05-16,37.19,37.5,36.76,36.76,2600,9.62603849363494,9.70627705058646,9.51473985012155,9.51473985012155,10045.0460554399,0.0,1.0
2002-05-17,37.08,37.28,36.53,37.0,1100,9.59756674761989,9.64933355855635,9.45520801754462,9.57686002324531,4249.82717730148,0.0,1.0
2002-05-20,36.71,36.89,36.71,36.89,1400,9.50179814738744,9.54838827723025,9.50179814738744,9.54838827723025,5408.87095292916,0.0,1.0
2002-05-21,36.72,37.07,36.72,37.07,1400,9.50438648793426,9.59497840707307,9.50438648793426,9.59497840707307,5408.87095292916,0.0,1.0
2002-05-22,36.34,36.5,36.05,36.5,2400,9.40602954715498,9.44744299590415,9.33096767129712,9.44744299590415,9272.35020502142,0.0,1.0
2002-05-23,35.42,36.05,35.4,36.05,4800,9.16790221684726,9.33096767129712,9.16272553575362,9.33096767129712,18544.7004100428,0.0,1.0
2002-05-24,35.35,35.96,35.35,35.41,2800,9.1497838330195,9.30767260637571,9.1497838330195,9.16531387630044,10817.7419058583,0.0,1.0
2002-05-28,34.94,35.68,34.7,35.68,12100,9.04366187059976,9.23519907106466,8.981541697476,9.23519907106466,46748.0989503163,0.0,1.0
2002-05-29,33.42,34.38,32.27,34.25,23000,8.65023410748265,8.89871479997766,8.352574944598,8.86506637286896,88860.0227981219,0.0,1.0
2002-05-30,33.5,33.5,33.24,33.24,4300,8.67094083185724,8.67094083185724,8.60364397763984,8.60364397763984,16612.9607839967,0.0,1.0
2002-05-31,33.4,33.5,33.35,33.35,3200,8.64505742638901,8.67094083185724,8.63211572365489,8.63211572365489,12363.1336066952,0.0,1.0
2002-06-03,33.4,33.5,33.35,33.35,13200,8.64505742638901,8.67094083185724,8.63211572365489,8.63211572365489,50997.9261276177,0.0,1.0
2002-06-04,33.6,33.6,33.36,33.4,5800,8.69682423732547,8.69682423732547,8.63470406420171,8.64505742638901,22408.1796621351,0.0,1.0
2002-06-05,34.2,34.2,33.53,33.53,2400,8.85212467013485,8.85212467013485,8.67870585349771,8.67870585349771,9272.35020502142,0.0,1.0
2002-06-06,34.0,34.25,33.6,33.6,3700,8.80035785919839,8.86506637286896,8.69682423732547,8.69682423732547,14294.8732327413,0.0,1.0
2002-06-07,33.69,34.5,33.63,33.8,800,8.72011930224687,8.92977488653954,8.70458925896594,8.74859104826193,3090.78340167381,0.0,1.0
2002-06-10,33.95,34.5,33.8,34.5,1100,8.78741615646427,8.92977488653954,8.74859104826193,8.92977488653954,4249.82717730148,0.0,1.0
2002-06-11,34.55,34.55,33.75,33.75,5700,8.94271658927366,8.94271658927366,8.73564934552781,8.73564934552781,22021.8317369259,0.0,1.0
2002-06-12,35.55,35.55,33.4,34.55,6400,9.20155064395596,9.20155064395596,8.64505742638901,8.94271658927366,24726.2672133904,0.0,1.0
2002-06-13,35.24,36.25,34.25,35.6,9700,9.12131208700445,9.38273448223358,8.86506637286896,9.21449234669008,37475.7487452949,0.0,1.0
2002-06-14,36.04,36.08,34.81,34.81,4200,9.32837933075029,9.33873269293758,9.01001344349106,9.01001344349106,16226.6128587875,0.0,1.0
2002-06-17,36.15,36.89,36.05,36.05,4700,9.35685107676534,9.54838827723025,9.33096767129712,9.33096767129712,18158.3524848336,0.0,1.0
2002-06-18,36.86,37.0,36.5,36.54,1500,9.54062325558978,9.57686002324531,9.44744299590415,9.45779635809144,5795.21887813839,0.0,1.0
2002-06-19,34.39,37.25,34.39,37.25,12200,8.90130314052449,9.64156853691588,8.90130314052449,9.64156853691588,47134.4468755255,0.0,1.0
2002-06-20,35.06,35.94,34.59,34.6,3600,9.07472195716163,9.30249592528206,8.95306995146095,8.95565829200777,13908.5253075321,0.0,1.0
2002-06-21,36.71,36.71,35.24,35.99,9700,9.50179814738744,9.50179814738744,9.12131208700445,9.31543762801618,37475.7487452949,0.0,1.0
2002-06-24,37.71,37.71,35.67,35.67,7300,9.76063220206974,9.76063220206974,9.23261073051784,9.23261073051784,28203.3985402735,0.0,1.0
2002-06-25,38.54,38.6,37.23,37.23,5100,9.97546446745605,9.99099451073699,9.63639185582223,9.63639185582223,19703.7441856705,0.0,1.0
2002-06-26,38.75,38.75,36.91,36.91,3100,10.0298196189393,10.0298196189393,9.5535649583239,9.5535649583239,11976.785681486,0.0,1.0
2002-06-27,39.28,39.3,38.54,38.8,8400,10.167001667921,10.1721783490146,9.97546446745605,10.0427613216735,32453.2257175748,0.0,1.0
2002-06-28,39.8,39.82,38.21,39.29,50400,10.3015953763558,10.3067720574494,9.8900492294109,10.1695900084678,194719.354305449,0.0,1.0
2002-07-01,39.0,39.78,38.31,38.31,7000,10.0945281326099,10.2964186952621,9.91593263487913,9.91593263487913,27044.3547646458,0.0,1.0
2002-07-02,38.78,39.44,38.4,39.44,3100,10.0375846405798,10.2084151166701,9.93922769980053,10.2084151166701,11976.785681486,0.0,1.0
2002-07-03,39.91,39.94,38.38,38.38,8300,10.3663038900263,10.37409615053,9.96889860434004,9.96889860434004,31954.7838375361,0.14,1.0
2002-07-05,40.0,40.0,39.7,39.8,3700,10.3896806715373,10.3896806715373,10.3117580665008,10.3377322681796,14244.9036384196,0.0,1.0
2002-07-08,40.23,40.8,39.5,39.63,8400,10.4494213353986,10.597474284968,10.2598096631431,10.2935761253256,32339.7812331691,0.0,1.0
2002-07-09,40.58,40.7,40.1,40.35,16400,10.5403310412746,10.5715000832892,10.4156548732161,10.4805903774132,63139.572883806,0.0,1.0
2002-07-10,39.99,40.8,38.81,40.8,7900,10.3870832513694,10.597474284968,10.0805876715591,10.597474284968,30414.7942550042,0.0,1.0
2002-07-11,39.79,39.99,38.68,39.99,2800,10.3351348480117,10.3870832513694,10.0468212093766,10.3870832513694,10779.927077723,0.0,1.0
2002-07-12,38.2,39.99,38.2,39.99,7600,9.92214504131812,10.3870832513694,9.92214504131812,10.3870832513694,29259.8020681052,0.0,1.0
2002-07-15,39.25,39.69,39.0,39.69,3400,10.194874158946,10.3091606463329,10.1299386547489,10.3091606463329,13089.9114515207,0.0,1.0
2002-07-16,39.8,39.8,38.2,38.2,2300,10.3377322681796,10.3377322681796,9.92214504131812,9.92214504131812,8854.94009955817,0.0,1.0
2002-07-17,40.0,40.0,38.84,39.85,6600,10.3896806715373,10.3896806715373,10.0883799320627,10.350719369019,25409.8281117756,0.0,1.0
2002-07-18,38.96,40.0,38.96,39.99,3600,10.1195489740773,10.3896806715373,10.1195489740773,10.3870832513694,13859.9062427867,0.0,1.0
2002-07-19,40.11,41.34,38.43,38.65,12000,10.418252293384,10.7377349740338,9.98188570517946,10.0390289488729,46199.6874759557,0.0,1.0
2002-07-22,38.04,39.91,37.85,39.91,6100,9.88058631863197,10.3663038900263,9.83123533544217,10.3663038900263,23484.8411336108,0.0,1.0
2002-07-23,36.65,37.71,36.65,37.7,29800,9.51954491529605,9.79487145309179,9.51954491529605,9.7922740329239,114729.223898623,0.0,1.0
2002-07-24,37.5,37.5,36.39,36.52,4900,9.74032562956621,9.74032562956621,9.45201199093106,9.48577845311355,18864.8723860152,0.0,1.0
2002-07-25,38.55,38.55,37.46,37.49,7100,10.0130547471941,10.0130547471941,9.72993594889468,9.73772820939833,27334.8150899403,0.0,1.0
2002-07-26,38.76,38.76,37.6,37.6,2100,10.0676005707196,10.0676005707196,9.76629983124506,9.76629983124506,8084.94530829227,0.0,1.0
2002-07-29,38.8,39.0,37.0,37.42,6000,10.0779902513912,10.1299386547489,9.610454621172,9.71954626822314,23099.8437379778,0.0,1.0
2002-07-30,37.6,38.46,37.18,38.46,6400,9.76629983124506,9.98967796568311,9.65720818419392,9.98967796568311,24639.8333205097,0.0,1.0
2002-07-31,37.17,37.81,37.17,37.5,5900,9.65461076402603,9.82084565477063,9.65461076402603,9.74032562956621,22714.8463423449,0.0,1.0
2002-08-01,36.25,37.01,36.15,37.01,2400,9.41564810858067,9.61305204133988,9.38967390690183,9.61305204133988,9239.93749519113,0.0,1.0
2002-08-02,35.25,36.42,35.25,36.18,3500,9.15590609179224,9.45980425143471,9.15590609179224,9.39746616740548,13474.9088471537,0.0,1.0
2002-08-05,35.2,36.24,34.75,35.21,3400,9.14291899095282,9.41305068841279,9.02603508339803,9.1455164111207,13089.9114515208,0.0,1.0
2002-08-06,35.15,35.2,34.7,34.7,2700,9.1299318901134,9.14291899095282,9.01304798255861,9.01304798255861,10394.92968209,0.0,1.0
2002-08-07,35.5,35.5,34.8,35.1,4600,9.22084159598935,9.22084159598935,9.03902218423745,9.11694478927398,17709.8801991163,0.0,1.0
2002-08-08,35.8,35.8,35.5,35.5,2800,9.29876420102588,9.29876420102588,9.22084159598935,9.22084159598935,10779.927077723,0.0,1.0
2002-08-09,35.45,35.8,35.45,35.8,1600,9.20785449514993,9.29876420102588,9.20785449514993,9.29876420102588,6159.95833012742,0.0,1.0
2002-08-12,35.75,35.78,35.45,35.45,1000,9.28577710018646,9.29356936069011,9.20785449514993,9.20785449514993,3849.97395632964,0.0,1.0
2002-08-13,35.45,35.9,35.45,35.9,2000,9.20785449514993,9.32473840270472,9.20785449514993,9.32473840270472,7699.94791265927,0.0,1.0
2002-08-14,35.95,35.95,34.95,35.2,1800,9.33772550354415,9.33772550354415,9.07798348675571,9.14291899095282,6929.95312139334,0.0,1.0
2002-08-15,35.8,36.09,34.93,36.0,700,9.29876420102588,9.37408938589453,9.07278864641994,9.35071260438357,2694.98176943075,0.0,1.0
2002-08-16,35.81,36.02,35.36,35.36,1200,9.30136162119376,9.35590744471934,9.18447771363897,9.18447771363897,4619.96874759557,0.0,1.0
2002-08-19,36.45,36.45,35.76,35.81,8400,9.46759651193836,9.46759651193836,9.28837452035434,9.30136162119376,32339.781233169,0.0,1.0
2002-08-20,36.4,36.5,36.16,36.49,1400,9.45460941109894,9.48058361277778,9.39227132706971,9.4779861926099,5389.96353886149,0.0,1.0
2002-08-21,36.99,36.99,36.6,36.74,2200,9.60785720100412,9.60785720100412,9.50655781445663,9.54292169680701,8469.9427039252,0.0,1.0
2002-08-22,37.25,37.25,36.75,37.0,1200,9.67539012536911,9.67539012536911,9.54551911697489,9.610454621172,4619.96874759556,0.0,1.0
2002-08-23,36.98,37.45,36.25,36.25,2000,9.60525978083623,9.72733852872679,9.41564810858067,9.41564810858067,7699.94791265927,0.0,1.0
2002-08-26,37.75,37.75,36.36,36.5,2900,9.80526113376332,9.80526113376332,9.4442197304274,9.48058361277778,11164.9244733559,0.0,1.0
2002-08-27,37.26,37.85,36.37,37.75,3800,9.67798754553699,9.83123533544217,9.44681715059528,9.80526113376332,14629.9010340526,0.0,1.0
2002-08-28,36.99,37.29,36.99,37.05,2600,9.60785720100412,9.68577980604064,9.60785720100412,9.62344172201142,10009.9322864571,0.0,1.0
2002-08-29,37.17,37.33,37.17,37.33,700,9.65461076402603,9.69616948671218,9.65461076402603,9.69616948671218,2694.98176943075,0.0,1.0
2002-08-30,36.61,37.17,36.6,36.6,800,9.50915523462451,9.65461076402603,9.50655781445663,9.50655781445663,3079.97916506371,0.0,1.0
2002-09-03,34.75,36.5,34.52,36.5,6600,9.02603508339803,9.48058361277778,8.96629441953669,9.48058361277778,25409.8281117756,0.0,1.0
2002-09-04,35.62,35.63,34.55,34.55,16200,9.25201063800396,9.25460805817185,8.97408668004034,8.97408668004034,62369.5780925401,0.0,1.0
2002-09-05,35.21,35.85,34.7,35.61,15700,9.1455164111207,9.3117513018653,9.01304798255861,9.24941321783608,60444.5911143753,0.0,1.0
2002-09-06,35.34,35.44,34.51,35.22,2000,9.1792828733032,9.20525707498204,8.9636969993688,9.14811383128859,7699.94791265928,0.0,1.0
2002-09-09,35.4,35.4,34.86,34.9,1200,9.19486739431051,9.19486739431051,9.05460670524475,9.06499638591629,4619.96874759556,0.0,1.0
2002-09-10,35.45,35.45,34.86,35.43,1600,9.20785449514993,9.20785449514993,9.05460670524475,9.20265965481416,6159.95833012742,0.0,1.0
2002-09-11,35.33,36.18,35.33,35.74,2000,9.17668545313532,9.39746616740548,9.17668545313532,9.28317968001858,7699.94791265927,0.0,1.0
2002-09-12,35.75,36.0,35.03,36.0,1800,9.28577710018646,9.35071260438357,9.09876284809879,9.35071260438357,6929.95312139335,0.0,1.0
2002-09-13,36.0,36.0,35.75,36.0,3300,9.35071260438357,9.35071260438357,9.28577710018646,9.35071260438357,12704.9140558878,0.0,1.0
2002-09-16,36.5,36.5,35.1,36.04,2300,9.48058361277778,9.48058361277778,9.11694478927398,9.3611022850551,8854.94009955817,0.0,1.0
2002-09-17,36.64,36.85,35.15,36.59,3200,9.51694749512816,9.57149331865373,9.1299318901134,9.50396039428874,12319.9166602548,0.0,1.0
2002-09-18,36.3,36.77,35.83,36.35,5100,9.4286352094201,9.55071395731066,9.30655646152953,9.44162231025952,19634.8671772811,0.0,1.0
2002-09-19,35.8,36.45,35.8,36.22,6500,9.29876420102588,9.46759651193836,9.29876420102588,9.40785584807702,25024.8307161426,0.0,1.0
2002-09-20,36.24,36.42,35.23,36.39,18900,9.41305068841279,9.45980425143471,9.15071125145647,9.45201199093106,72764.5077746301,0.0,1.0
2002-09-23,36.05,36.24,35.32,35.5,4100,9.36369970522299,9.41305068841279,9.17408803296743,9.22084159598935,15784.8932209515,0.0,1.0
2002-09-24,35.75,35.75,35.22,35.51,4600,9.28577710018646,9.28577710018646,9.14811383128859,9.22343901615723,17709.8801991163,0.0,1.0
2002-09-25,37.43,37.43,35.23,35.79,3000,9.72214368839103,9.72214368839103,9.15071125145647,9.29616678085799,11549.9218689889,0.0,1.0
2002-09-26,37.85,37.91,36.51,36.51,5400,9.83123533544217,9.84681985644947,9.48318103294567,9.48318103294567,20789.85936418,0.0,1.0
2002-09-27,37.89,37.93,37.07,37.07,3400,9.87798889846408,9.88841696803227,9.66421347231627,9.66421347231627,13041.7235050781,0.14,1.0
2002-09-30,37.46,37.95,37.11,37.11,4500,9.76588715060609,9.89363100281636,9.67464154188446,9.67464154188446,17261.104639074,0.0,1.0
2002-10-01,37.75,38.0,37.25,37.6,5100,9.84149065497543,9.9066660897766,9.71113978537311,9.80238539409474,19562.5852576172,0.0,1.0
2002-10-02,37.97,38.02,37.25,37.26,6100,9.89884503760046,9.91188012456069,9.71113978537311,9.71374680276516,23398.3862885225,0.0,1.0
2002-10-03,37.75,38.01,37.0,38.01,2100,9.84149065497543,9.90927310716864,9.64596435057195,9.90927310716864,8055.18216490121,0.0,1.0
2002-10-04,37.5,37.75,37.02,37.75,800,9.77631522017427,9.84149065497543,9.65117838535604,9.84149065497543,3068.64082472427,0.0,1.0
2002-10-07,36.75,37.58,36.75,37.5,4200,9.58078891577079,9.79717135931064,9.58078891577079,9.77631522017427,16110.3643298024,0.0,1.0
2002-10-08,37.85,37.85,37.06,37.06,1300,9.8675608288959,9.8675608288959,9.66160645492423,9.66160645492423,4986.54134017694,0.0,1.0
2002-10-09,36.96,37.39,36.26,36.51,6600,9.63553628100376,9.74763802886176,9.45304506356051,9.51822049836167,25316.2868039752,0.0,1.0
2002-10-10,35.99,37.24,35.65,37.24,4500,9.38265559397525,9.70853276798106,9.29401700264567,9.70853276798106,17261.104639074,0.0,1.0
2002-10-11,36.33,36.5,35.65,36.45,16000,9.47129418530483,9.51561348096963,9.29401700264567,9.50257839400939,61372.8164944854,0.0,1.0
2002-10-14,36.72,37.31,35.84,35.98,2300,9.57296786359465,9.72678188972539,9.34355033309456,9.38004857658321,8822.34237108227,0.0,1.0
2002-10-15,37.01,37.32,36.24,36.56,5700,9.64857136796399,9.72938890711744,9.44783102877642,9.5312555853219,21864.0658761604,0.0,1.0
2002-10-16,37.15,37.45,36.98,37.44,2200,9.68506961145265,9.76328013321404,9.64075031578786,9.76067311582199,8438.76226799173,0.0,1.0
2002-10-17,37.5,37.85,37.15,37.5,3000,9.77631522017427,9.8675608288959,9.68506961145265,9.77631522017427,11507.403092716,0.0,1.0
2002-10-18,37.5,37.66,37.29,37.5,5700,9.77631522017427,9.81802749844701,9.72156785494129,9.77631522017427,21864.0658761604,0.0,1.0
2002-10-21,38.43,38.43,37.15,37.15,2400,10.0187678376346,10.0187678376346,9.68506961145265,9.68506961145265,9205.9224741728,0.0,1.0
2002-10-22,38.41,38.49,37.31,38.49,1500,10.0135538028505,10.0344099419869,9.72678188972539,10.0344099419869,5753.701546358,0.0,1.0
2002-10-23,38.35,38.45,37.34,37.34,3800,9.99791169849822,10.0239818724187,9.73460294190153,9.73460294190153,14576.0439174403,0.0,1.0
2002-10-24,37.41,38.5,37.4,38.49,5300,9.75285206364585,10.0370169593789,9.75024504625381,10.0344099419869,20329.7454637983,0.0,1.0
2002-10-25,38.0,38.0,37.41,37.41,1100,9.9066660897766,9.9066660897766,9.75285206364585,9.75285206364585,4219.38113399587,0.0,1.0
2002-10-28,38.24,38.6,38.01,38.01,1000,9.96923450718571,10.0630871332994,9.90927310716864,9.90927310716864,3835.80103090534,0.0,1.0
2002-10-29,38.21,38.21,37.36,37.96,1400,9.96141345500957,9.96141345500957,9.73981697668562,9.89623802020841,5370.12144326747,0.0,1.0
2002-10-30,38.55,38.55,38.41,38.41,1100,10.0500520463392,10.0500520463392,10.0135538028505,10.0135538028505,4219.38113399585,0.0,1.0
2002-10-31,38.3,38.75,38.3,38.55,4200,9.98487661153799,10.1021923941801,9.98487661153799,10.0500520463392,16110.3643298024,0.0,1.0
2002-11-01,38.32,38.5,38.25,38.45,11600,9.99009064632208,10.0370169593789,9.97184152457776,10.0239818724187,44495.2919585019,0.0,1.0
2002-11-04,38.69,38.7,38.05,38.05,3600,10.0865502898278,10.0891573072198,9.91970117673683,9.91970117673683,13808.8837112592,0.0,1.0
2002-11-05,38.7,38.7,38.5,38.68,2100,10.0891573072198,10.0891573072198,10.0370169593789,10.0839432724358,8055.18216490124,0.0,1.0
2002-11-06,38.7,38.7,38.56,38.7,2600,10.0891573072198,10.0891573072198,10.0526590637312,10.0891573072198,9973.08268035392,0.0,1.0
2002-11-07,37.8,38.7,37.8,38.7,2200,9.85452574193567,10.0891573072198,9.85452574193567,10.0891573072198,8438.76226799173,0.0,1.0
2002-11-08,37.87,38.27,37.8,37.95,5500,9.87277486367999,9.97705555936185,9.85452574193567,9.89363100281636,21096.9056699794,0.0,1.0
2002-11-11,37.87,37.89,37.81,37.81,600,9.87277486367999,9.87798889846408,9.85713275932771,9.85713275932771,2301.4806185432,0.0,1.0
2002-11-12,38.0,38.6,37.94,38.6,1800,9.9066660897766,10.0630871332994,9.89102398542432,10.0630871332994,6904.4418556296,0.0,1.0
2002-11-13,37.89,38.47,37.84,38.0,1400,9.87798889846408,10.0291959072028,9.86495381150385,9.9066660897766,5370.12144326747,0.0,1.0
2002-11-14,38.43,38.46,37.84,38.15,4900,10.0187678376346,10.0265888898107,9.86495381150385,9.94577135065729,18795.4250514361,0.0,1.0
2002-11-15,38.7,38.9,38.16,38.38,3800,10.0891573072198,10.1412976550608,9.94837836804934,10.0057327506744,14576.0439174403,0.0,1.0
2002-11-18,38.22,38.58,38.22,38.58,700,9.96402047240162,10.0578730985153,9.96402047240162,10.0578730985153,2685.06072163373,0.0,1.0
2002-11-19,38.4,38.42,37.85,38.21,2500,10.0109467854585,10.0161608202425,9.8675608288959,9.96141345500957,9589.5025772633,0.0,1.0
2002-11-20,38.7,38.7,38.24,38.48,2500,10.0891573072198,10.0891573072198,9.96923450718571,10.0318029245948,9589.50257726339,0.0,1.0
2002-11-21,38.27,38.58,38.27,38.5,1800,9.97705555936185,10.0578730985153,9.97705555936185,10.0370169593789,6904.44185562961,0.0,1.0
2002-11-22,38.43,38.43,38.02,38.26,5000,10.0187678376346,10.0187678376346,9.91188012456069,9.9744485419698,19179.0051545267,0.0,1.0
2002-11-25,38.27,38.47,37.89,38.47,4100,9.97705555936185,10.0291959072028,9.87798889846408,10.0291959072028,15726.7842267119,0.0,1.0
2002-11-26,38.32,38.6,37.72,38.06,5500,9.99009064632208,10.0630871332994,9.83366960279929,9.92230819412888,21096.9056699794,0.0,1.0
2002-11-27,39.05,39.05,38.14,38.53,11600,10.1804029159415,10.1804029159415,9.94316433326525,10.0448380115551,44495.2919585018,0.0,1.0
2002-11-29,38.7,39.09,38.7,39.04,2800,10.0891573072198,10.1908309855097,10.0891573072198,10.1777958985494,10740.242886535,0.0,1.0
2002-12-02,38.48,38.91,37.5,38.69,5700,10.0318029245948,10.1439046724528,9.77631522017427,10.0865502898278,21864.0658761605,0.0,1.0
2002-12-03,37.56,38.01,37.55,38.01,1500,9.79195732452655,9.90927310716864,9.7893503071345,9.90927310716864,5753.70154635801,0.0,1.0
2002-12-04,37.76,37.89,37.75,37.75,900,9.84409767236748,9.87798889846408,9.84149065497543,9.84149065497543,3452.2209278148,0.0,1.0
2002-12-05,37.71,37.71,37.52,37.54,3900,9.83106258540725,9.83106258540725,9.78152925495837,9.78674328974246,14959.6240205308,0.0,1.0
2002-12-06,37.74,37.75,37.71,37.71,300,9.83888363758339,9.84149065497543,9.83106258540725,9.83106258540725,1150.7403092716,0.0,1.0
2002-12-09,37.62,37.99,37.62,37.62,6000,9.80759942887883,9.90405907238455,9.80759942887883,9.80759942887883,23014.806185432,0.0,1.0
2002-12-10,37.66,37.79,37.51,37.59,1900,9.81802749844701,9.85191872454362,9.77892223756632,9.79977837670269,7288.02195872014,0.0,1.0
2002-12-11,38.0,38.0,37.67,37.67,4300,9.9066660897766,9.9066660897766,9.82063451583906,9.82063451583906,16493.9444328929,0.0,1.0
2002-12-12,38.05,38.05,38.04,38.05,700,9.91970117673683,9.91970117673683,9.91709415934478,9.91970117673683,2685.06072163373,0.0,1.0
2002-12-13,37.88,38.05,37.88,37.88,2000,9.87538188107204,9.91970117673683,9.87538188107204,9.87538188107204,7671.60206181067,0.0,1.0
2002-12-16,38.1,38.1,37.85,38.0,5600,9.93273626369706,9.93273626369706,9.8675608288959,9.9066660897766,21480.4857730699,0.0,1.0
2002-12-17,37.96,38.05,37.86,37.88,2500,9.89623802020841,9.91970117673683,9.87016784628794,9.87538188107204,9589.50257726334,0.0,1.0
2002-12-18,37.78,38.0,37.59,37.85,5000,9.84931170715157,9.9066660897766,9.79977837670269,9.8675608288959,19179.0051545267,0.0,1.0
2002-12-19,37.71,38.0,37.71,37.83,17700,9.83106258540725,9.9066660897766,9.83106258540725,9.8623467941118,67893.6782470244,0.0,1.0
2002-12-20,37.99,38.05,37.71,37.88,11100,9.90405907238455,9.91970117673683,9.83106258540725,9.87538188107204,42577.3914430492,0.0,1.0
2002-12-23,38.07,38.07,37.38,37.38,4400,9.92491521152092,9.92491521152092,9.74503101146971,9.74503101146971,16877.5245359835,0.0,1.0
2002-12-24,38.05,38.05,37.52,37.59,1200,9.91970117673683,9.91970117673683,9.78152925495837,9.79977837670269,4602.9612370864,0.0,1.0
2002-12-26,37.5,37.59,37.5,37.52,600,9.77631522017427,9.79977837670269,9.77631522017427,9.78152925495837,2301.4806185432,0.0,1.0
2002-12-27,37.03,37.5,37.03,37.5,2100,9.65378540274809,9.77631522017427,9.65378540274809,9.77631522017427,8055.1821649012,0.0,1.0
2002-12-30,37.11,37.4,36.84,36.98,2500,9.67464154188446,9.75024504625381,9.60425207229921,9.64075031578786,9589.50257726334,0.0,1.0
2002-12-31,36.75,37.93,36.75,37.93,3700,9.61989417665148,9.92877785361608,9.61989417665148,9.92877785361608,14134.770872015,0.15,1.0
2003-01-02,37.25,37.25,36.74,36.74,4100,9.75077709061953,9.75077709061953,9.61727651837212,9.61727651837212,15662.8542095301,0.0,1.0
2003-01-03,36.98,37.42,36.58,37.25,7700,9.68010031707678,9.79527728136867,9.57539398590235,9.75077709061953,29415.6042471663,0.0,1.0
2003-01-06,37.39,37.45,36.51,36.51,1400,9.78742430653058,9.80313025620675,9.55707037794682,9.55707037794682,5348.29168130297,0.0,1.0
2003-01-07,37.1,37.43,36.57,36.69,8700,9.71151221642912,9.79789493964803,9.57277632762299,9.60418822697532,33235.8125909541,0.0,1.0
2003-01-08,37.5,37.51,36.37,36.8,8700,9.81621854760355,9.81883620588292,9.52042316203577,9.63298246804829,33235.8125909542,0.0,1.0
2003-01-09,38.0,38.0,36.75,36.75,7000,9.9471014615716,9.9471014615716,9.61989417665148,9.61989417665148,26741.4584065148,0.0,1.0
2003-01-10,38.09,38.09,37.9,38.0,23500,9.97066038608585,9.97066038608585,9.92092487877799,9.9471014615716,89774.8960790141,0.0,1.0
2003-01-13,38.02,38.25,37.95,37.95,1900,9.95233677813033,10.0125429185556,9.9340131701748,9.9340131701748,7258.39585319688,0.0,1.0
2003-01-14,38.4,38.489,38.14,38.14,3600,10.051807792746,10.0751049514324,9.98374867748266,9.98374867748266,13752.7500376363,0.0,1.0
2003-01-15,38.42,38.6,38.23,38.49,26800,10.0570431093048,10.1041609583333,10.0073076019969,10.0753667172603,102381.583613514,0.0,1.0
2003-01-16,38.96,39.2,38.4,38.4,5900,10.1983966563903,10.2612204550949,10.051807792746,10.051807792746,22539.2292283481,0.0,1.0
2003-01-17,38.8,39.34,38.7,39.01,5400,10.1565141239205,10.297867671006,10.1303375411269,10.2114849477871,20629.1250564543,0.0,1.0
2003-01-21,39.27,39.27,38.78,38.9,2000,10.2795440630504,10.2795440630504,10.1512788073618,10.1826907067141,7640.4166875757,0.0,1.0
2003-01-22,39.33,39.33,38.95,38.96,61300,10.2952500127266,10.2952500127266,10.1957789981109,10.1983966563903,234178.771474194,0.0,1.0
2003-01-23,39.58,39.58,39.09,39.32,1700,10.3606914697106,10.3606914697106,10.2324262140219,10.2926323544472,6494.35418443934,0.0,1.0
2003-01-24,39.5,39.72,39.44,39.72,16600,10.3397502034757,10.3973386856217,10.3240442537996,10.3973386856217,63415.4585068783,0.0,1.0
2003-01-27,39.46,39.74,39.46,39.74,2200,10.3292795703583,10.4025740021804,10.3292795703583,10.4025740021804,8404.45835633324,0.0,1.0
2003-01-28,39.49,39.6,39.4,39.5,3500,10.3371325451964,10.3659267862694,10.3135736206821,10.3397502034757,13370.7292032574,0.0,1.0
2003-01-29,39.49,39.63,39.4,39.63,1500,10.3371325451964,10.3737797611074,10.3135736206821,10.3737797611074,5730.31251568174,0.0,1.0
2003-01-30,38.8,39.46,38.61,39.45,6300,10.1565141239205,10.3292795703583,10.1067786166126,10.3266619120789,24067.3125658633,0.0,1.0
2003-01-31,38.98,38.99,38.8,38.8,1200,10.203631972949,10.2062496312283,10.1565141239205,10.1565141239205,4584.25001254539,0.0,1.0
2003-02-03,38.91,38.92,38.8,38.8,900,10.1853083649934,10.1879260232728,10.1565141239205,10.1565141239205,3438.18750940907,0.0,1.0
2003-02-04,38.69,38.72,38.46,38.72,4600,10.1277198828475,10.1355728576856,10.0675137424222,10.1355728576856,17572.9583814241,0.0,1.0
2003-02-05,38.49,38.8,38.49,38.72,2100,10.0753667172603,10.1565141239205,10.0753667172603,10.1355728576856,8022.43752195444,0.0,1.0
2003-02-06,38.25,38.5,38.02,38.35,10100,10.0125429185556,10.0779843755396,9.95233677813033,10.0387195013492,38584.1042722572,0.0,1.0
2003-02-07,37.68,38.16,37.68,38.16,6400,9.86333639663205,9.98898399404138,9.86333639663205,9.98898399404138,24449.3334002421,0.0,1.0
2003-02-10,37.77,37.77,37.68,37.68,2300,9.8868953211463,9.8868953211463,9.86333639663205,9.86333639663205,8786.47919071202,0.0,1.0
2003-02-11,38.43,38.5,37.7,37.7,9000,10.0596607675841,10.0779843755396,9.86857171319078,9.86857171319078,34381.8750940906,0.0,1.0
2003-02-12,38.67,38.67,38.42,38.43,3900,10.1224845662888,10.1224845662888,10.0570431093048,10.0596607675841,14898.8125407725,0.0,1.0
2003-02-13,38.4,38.55,38.4,38.55,900,10.051807792746,10.0910726669365,10.051807792746,10.0910726669365,3438.18750940906,0.0,1.0
2003-02-14,38.49,38.52,38.35,38.49,3300,10.0753667172603,10.0832196920984,10.0387195013492,10.0753667172603,12606.6875344998,0.0,1.0
2003-02-18,38.7,38.75,38.66,38.75,1400,10.1303375411269,10.1434258325237,10.1198669080094,10.1434258325237,5348.29168130295,0.0,1.0
2003-02-19,38.65,38.7,38.65,38.7,2600,10.1172492497301,10.1303375411269,10.1172492497301,10.1303375411269,9932.54169384833,0.0,1.0
2003-02-20,38.61,38.74,38.61,38.74,800,10.1067786166126,10.1408081742443,10.1067786166126,10.1408081742443,3056.16667503027,0.0,1.0
2003-02-21,38.7,38.7,38.65,38.67,3300,10.1303375411269,10.1303375411269,10.1172492497301,10.1224845662888,12606.6875344998,0.0,1.0
2003-02-24,38.26,38.75,38.26,38.74,4200,10.015160576835,10.1434258325237,10.015160576835,10.1408081742443,16044.8750439089,0.0,1.0
2003-02-25,38.09,38.69,38.09,38.69,3500,9.97066038608585,10.1277198828475,9.97066038608585,10.1277198828475,13370.7292032574,0.0,1.0
2003-02-26,38.45,38.45,38.09,38.09,3000,10.0648960841428,10.0648960841428,9.97066038608585,9.97066038608585,11460.6250313636,0.0,1.0
2003-02-27,38.7,38.75,38.3,38.3,3100,10.1303375411269,10.1434258325237,10.0256312099524,10.0256312099524,11842.6458657422,0.0,1.0
2003-02-28,38.55,38.7,38.55,38.7,2600,10.0910726669365,10.1303375411269,10.0910726669365,10.1303375411269,9932.54169384832,0.0,1.0
2003-03-03,38.02,38.7,38.02,38.4,5700,9.95233677813033,10.1303375411269,9.95233677813033,10.051807792746,21775.1875595906,0.0,1.0
2003-03-04,38.12,38.15,37.85,38.0,4400,9.97851336092393,9.98636633576202,9.90783658738119,9.9471014615716,16808.9167126665,0.0,1.0
2003-03-05,38.12,38.25,38.11,38.12,4700,9.97851336092393,10.0125429185556,9.97589570264457,9.97851336092393,17954.9792158028,0.0,1.0
2003-03-06,38.34,38.34,38.11,38.11,1500,10.0361018430699,10.0361018430699,9.97589570264457,9.97589570264457,5730.31251568174,0.0,1.0
2003-03-07,38.12,38.21,38.12,38.21,300,9.97851336092393,10.0020722854382,9.97851336092393,10.0020722854382,1146.06250313635,0.0,1.0
2003-03-10,37.88,38.11,37.87,38.11,2600,9.91568956221927,9.97589570264457,9.91307190393991,9.97589570264457,9932.54169384837,0.0,1.0
2003-03-11,38.2,38.3,37.98,38.0,3400,9.99945462715882,10.0256312099524,9.94186614501288,9.9471014615716,12988.7083688786,0.0,1.0
2003-03-12,38.35,38.35,38.2,38.2,2000,10.0387195013492,10.0387195013492,9.99945462715882,9.99945462715882,7640.4166875757,0.0,1.0
2003-03-13,38.49,38.5,38.4,38.44,1400,10.0753667172603,10.0779843755396,10.051807792746,10.0622784258635,5348.29168130296,0.0,1.0
2003-03-14,38.3,38.65,38.3,38.57,2100,10.0256312099524,10.1172492497301,10.0256312099524,10.0963079834952,8022.43752195448,0.0,1.0
2003-03-17,38.65,38.65,38.3,38.53,5800,10.1172492497301,10.1172492497301,10.0256312099524,10.0858373503777,22157.2083939694,0.0,1.0
2003-03-18,38.14,38.82,38.11,38.66,6900,9.98374867748266,10.1617494404792,9.97589570264457,10.1198669080094,26359.437572136,0.0,1.0
2003-03-19,37.64,37.95,37.45,37.95,5000,9.85286576351461,9.9340131701748,9.80313025620675,9.9340131701748,19101.0417189392,0.0,1.0
2003-03-20,37.93,37.93,37.26,37.26,2000,9.92877785361608,9.92877785361608,9.75339474889889,9.75339474889889,7640.41668757567,0.0,1.0
2003-03-21,38.08,38.08,37.77,37.95,6700,9.96804272780649,9.96804272780649,9.8868953211463,9.9340131701748,25595.3959033785,0.0,1.0
2003-03-24,37.57,38.07,37.57,38.07,700,9.83454215555908,9.96542506952713,9.83454215555908,9.96542506952713,2674.14584065148,0.0,1.0
2003-03-25,37.6,38.0,37.45,38.0,2700,9.84239513039716,9.9471014615716,9.80313025620675,9.9471014615716,10314.5625282272,0.0,1.0
2003-03-26,36.59,37.82,36.59,37.67,5900,9.57801164418171,9.8999836125431,9.57801164418171,9.86071873835269,22539.2292283482,0.0,1.0
2003-03-27,36.25,36.59,36.14,36.59,2800,9.48901126268344,9.57801164418171,9.46021702161047,9.57801164418171,10696.5833626059,0.0,1.0
2003-03-28,36.9,36.95,36.4,36.4,1200,9.69842392503231,9.71156542086569,9.56700896669854,9.56700896669854,4565.69029589542,0.15,1.0
2003-03-31,37.0,37.2,36.45,36.45,5100,9.72470691669906,9.77727290003257,9.58015046253192,9.58015046253192,19404.1837575556,0.0,1.0
2003-04-01,37.0,37.01,36.72,36.76,5000,9.72470691669906,9.72733521586574,9.65111454003215,9.66162773669885,19023.7095662309,0.0,1.0
2003-04-02,36.35,36.87,36.35,36.85,4200,9.55386747086516,9.69053902753228,9.55386747086516,9.68528242919894,15979.916035634,0.0,1.0
2003-04-03,36.1,37.199,36.05,37.199,2700,9.48815999169828,9.7770100701159,9.4750184958649,9.7770100701159,10272.8031657647,0.0,1.0
2003-04-04,36.45,36.5,36.14,36.34,2500,9.58015046253192,9.59329195836529,9.49867318836498,9.55123917169849,9511.85478311546,0.0,1.0
2003-04-07,36.7,37.31,36.7,36.83,7900,9.6458579416988,9.806184190866,9.6458579416988,9.68002583086558,30057.4611146449,0.0,1.0
2003-04-08,37.04,37.04,36.89,36.89,600,9.73522011336577,9.73522011336577,9.69579562586564,9.69579562586564,2282.84514794771,0.0,1.0
2003-04-09,37.18,37.3,37.18,37.2,1800,9.77201630169922,9.80355589169933,9.77201630169922,9.77727290003257,6848.53544384313,0.0,1.0
2003-04-10,37.32,37.32,37.25,37.25,3100,9.80881249003268,9.80881249003268,9.79041439586595,9.79041439586595,11794.6999310632,0.0,1.0
2003-04-11,36.7,37.39,36.7,37.39,2500,9.6458579416988,9.82721058419941,9.6458579416988,9.82721058419941,9511.85478311546,0.0,1.0
2003-04-14,37.12,37.45,36.63,36.78,5700,9.75624650669917,9.84298037919946,9.62745984753207,9.66688433503221,21687.0289055032,0.0,1.0
2003-04-15,37.03,37.52,36.95,37.52,10300,9.73259181419909,9.86137847336619,9.71156542086569,9.86137847336619,39188.8417064357,0.0,1.0
2003-04-16,37.14,37.31,37.1,37.29,3600,9.76150310503252,9.806184190866,9.75098990836582,9.80092759253265,13697.0708876863,0.0,1.0
2003-04-17,37.28,37.85,36.8,37.85,2900,9.79829929336598,9.94811234586648,9.67214093336556,9.94811234586648,11033.7515484139,0.0,1.0
2003-04-21,37.22,37.22,37.22,37.22,100,9.78252949836592,9.78252949836592,9.78252949836592,9.78252949836592,380.474191324619,0.0,1.0
2003-04-22,37.57,37.57,37.26,37.36,1400,9.87451996919956,9.87451996919956,9.79304269503263,9.81932568669938,5326.63867854466,0.0,1.0
2003-04-23,37.99,37.99,37.7,37.7,1900,9.98490853419993,9.98490853419993,9.90868785836635,9.90868785836635,7229.00963516775,0.0,1.0
2003-04-24,37.99,37.99,37.79,37.81,700,9.98490853419993,9.98490853419993,9.93234255086642,9.93759914919977,2663.31933927233,0.0,1.0
2003-04-25,37.85,37.85,37.85,37.85,800,9.94811234586648,9.94811234586648,9.94811234586648,9.94811234586648,3043.79353059695,0.0,1.0
2003-04-28,38.0,38.0,37.9,37.97,1200,9.98753683336661,9.98753683336661,9.96125384169985,9.97965193586658,4565.69029589542,0.0,1.0
2003-04-29,37.9,38.149,37.9,38.05,2100,9.96125384169985,10.0266984909501,9.96125384169985,10.0006783292,7989.95801781699,0.0,1.0
2003-04-30,37.95,38.07,37.63,37.9,1800,9.97439533753323,10.0059349275333,9.89028976419962,9.96125384169985,6848.53544384313,0.0,1.0
2003-05-01,37.73,37.92,37.73,37.92,1500,9.91657275586637,9.9665104400332,9.91657275586637,9.9665104400332,5707.11286986928,0.0,1.0
2003-05-02,37.81,37.94,37.65,37.94,900,9.93759914919977,9.97176703836655,9.89554636253297,9.97176703836655,3424.26772192157,0.0,1.0
2003-05-05,37.35,37.54,37.35,37.54,2300,9.81669738753271,9.86663507169954,9.81669738753271,9.86663507169954,8750.90640046622,0.0,1.0
2003-05-06,37.25,37.71,37.25,37.45,2900,9.79041439586595,9.91131615753302,9.79041439586595,9.84298037919946,11033.7515484139,0.0,1.0
2003-05-07,36.93,37.18,36.93,37.18,2000,9.70630882253234,9.77201630169922,9.70630882253234,9.77201630169922,7609.48382649237,0.0,1.0
2003-05-08,36.3,36.83,36.3,36.83,9400,9.54072597503179,9.68002583086558,9.54072597503179,9.68002583086558,35764.5739845141,0.0,1.0
2003-05-09,36.91,36.91,36.15,36.3,1700,9.70105222419899,9.70105222419899,9.50130148753165,9.54072597503179,6468.06125251851,0.0,1.0
2003-05-12,36.82,36.83,36.51,36.83,2000,9.67739753169891,9.68002583086558,9.59592025753197,9.68002583086558,7609.48382649237,0.0,1.0
2003-05-13,36.39,36.58,35.8,36.27,5700,9.56438066753186,9.6143183516987,9.40931101669801,9.53284107753176,21687.0289055033,0.0,1.0
2003-05-14,35.8,35.95,35.75,35.95,2100,9.40931101669801,9.44873550419815,9.39616952086464,9.44873550419815,7989.95801781699,0.0,1.0
2003-05-15,36.83,37.0,36.34,36.7,1700,9.68002583086558,9.72470691669906,9.55123917169849,9.6458579416988,6468.06125251852,0.0,1.0
2003-05-16,36.3,37.2,35.81,35.81,3300,9.54072597503179,9.77727290003257,9.41193931586469,9.41193931586469,12555.6483137124,0.0,1.0
2003-05-19,35.95,36.7,35.94,36.69,2300,9.44873550419815,9.6458579416988,9.44610720503147,9.64322964253213,8750.90640046622,0.0,1.0
2003-05-20,36.03,36.03,35.85,35.9,2300,9.46976189753155,9.46976189753155,9.42245251253139,9.43559400836477,8750.90640046622,0.0,1.0
2003-05-21,36.009,36.009,35.85,35.85,900,9.46424246928153,9.46424246928153,9.42245251253139,9.42245251253139,3424.26772192157,0.0,1.0
2003-05-22,36.07,36.07,35.86,35.86,4400,9.48027509419825,9.48027509419825,9.42508081169807,9.42508081169807,16740.8644182832,0.0,1.0
2003-05-23,36.0,36.0,36.0,36.0,600,9.46187700003152,9.46187700003152,9.46187700003152,9.46187700003152,2282.84514794771,0.0,1.0
2003-05-27,36.21,36.489,36.0,36.0,3700,9.51707128253171,9.59040082928195,9.46187700003152,9.46187700003152,14077.5450790109,0.0,1.0
2003-05-28,36.001,36.23,35.85,36.23,10300,9.46213982994819,9.52232788086506,9.42245251253139,9.52232788086506,39188.8417064357,0.0,1.0
2003-05-29,36.54,36.84,36.11,36.5,4700,9.603805155032,9.68265413003226,9.49078829086495,9.59329195836529,17882.2869922571,0.0,1.0
2003-05-30,37.03,37.37,37.03,37.17,4100,9.73259181419909,9.82195398586606,9.73259181419909,9.76938800253255,15599.4418443094,0.0,1.0
2003-06-02,36.91,37.28,36.3,37.25,3000,9.70105222419899,9.79829929336598,9.54072597503179,9.79041439586595,11414.2257397385,0.0,1.0
2003-06-03,36.77,37.149,36.77,37.06,1000,9.66425603586553,9.76386857428253,9.66425603586553,9.74047671169912,3804.74191324619,0.0,1.0
2003-06-04,37.75,37.85,37.15,37.18,11000,9.92182935419972,9.94811234586648,9.7641314041992,9.77201630169922,41852.161045708,0.0,1.0
2003-06-05,37.801,37.93,37.75,37.75,1100,9.93523367994977,9.96913873919988,9.92182935419972,9.92182935419972,4185.2161045708,0.0,1.0
2003-06-06,37.85,38.0,37.35,37.35,5700,9.94811234586648,9.98753683336661,9.81669738753271,9.81669738753271,21687.0289055032,0.0,1.0
2003-06-09,37.5,37.85,37.5,37.85,1400,9.85612187503284,9.94811234586648,9.85612187503284,9.94811234586648,5326.63867854465,0.0,1.0
2003-06-10,38.76,39.0,37.45,37.45,43400,10.1872875700339,10.2503667500341,9.84298037919946,9.84298037919946,165125.799034885,0.0,1.0
2003-06-11,39.3,39.34,38.6,38.75,40200,10.3292157250344,10.3397289217011,10.1452347833671,10.1846592708673,152950.624912497,0.0,1.0
2003-06-12,38.2,39.49,37.36,39.12,17300,10.0401028167001,10.3791534092012,9.81932568669938,10.2819063400343,65822.0350991591,0.0,1.0
2003-06-13,38.1,38.99,38.1,38.7,4400,10.0138198250334,10.2477384508675,10.0138198250334,10.1715177750339,16740.8644182831,0.0,1.0
2003-06-16,38.1,39.02,38.1,38.95,7800,10.0138198250334,10.2556233483675,10.0138198250334,10.2372252542008,29676.9869233201,0.0,1.0
2003-06-17,39.5,39.7,38.47,39.48,4200,10.3817817083679,10.4343476917014,10.1110668942004,10.3765251100346,15979.916035634,0.0,1.0
2003-06-18,39.36,39.4,39.36,39.4,1900,10.3449855200345,10.3554987167012,10.3449855200345,10.3554987167012,7229.00963516772,0.0,1.0
2003-06-19,38.65,39.56,38.65,39.36,3600,10.1583762792005,10.397551503368,10.1583762792005,10.3449855200345,13697.0708876863,0.0,1.0
2003-06-20,38.55,39.4,38.42,39.4,4600,10.1320932875338,10.3554987167012,10.097925398367,10.3554987167012,17501.8128009324,0.0,1.0
2003-06-23,38.07,38.4,37.95,38.4,2800,10.0059349275333,10.0926688000336,9.97439533753323,10.0926688000336,10653.2773570894,0.0,1.0
2003-06-24,39.25,39.28,38.26,38.39,4300,10.316074229201,10.3239591267011,10.0558726117002,10.0900405008669,16360.3902269586,0.0,1.0
2003-06-25,39.12,39.4,38.74,38.77,2200,10.2819063400343,10.3554987167012,10.1820309717006,10.1899158692006,8370.43220914157,0.0,1.0
2003-06-26,39.17,39.4,38.9499,38.98,2400,10.2950478358676,10.3554987167012,10.2371989712091,10.2451101517008,9131.38059179087,0.0,1.0
2003-06-27,38.1,39.2,38.1,39.17,3900,10.0611292100335,10.3516080061237,10.0611292100335,10.3436858571394,14768.7199814329,0.18,1.0
2003-06-30,38.54,38.8,37.6,38.0,10200,10.1773207284696,10.245979353,9.92909339362888,10.0347220467526,38625.8830283629,0.0,1.0
2003-07-01,38.1,39.05,38.1,38.45,4300,10.0611292100335,10.3119972612023,10.0611292100335,10.1535542815168,16283.4604923491,0.0,1.0
2003-07-02,38.55,38.55,38.1,38.2,1600,10.1799614447977,10.1799614447977,10.0611292100335,10.0875363733144,6058.96204366477,0.0,1.0
2003-07-03,38.35,38.7,38.35,38.39,2300,10.1271471182358,10.2195721897191,10.1271471182358,10.1377099835482,8709.75793776814,0.0,1.0
2003-07-07,38.93,38.93,38.27,38.41,7200,10.2803086652652,10.2803086652652,10.1060213876111,10.1429914162044,27265.3291964915,0.0,1.0
2003-07-08,39.68,39.68,39.12,39.25,7700,10.4783623898722,10.4783623898722,10.330482275499,10.3648115877642,29158.7548351366,0.0,1.0
2003-07-09,38.8,39.5,38.8,39.21,6500,10.245979353,10.4308294959665,10.245979353,10.3542487224518,24614.5333023882,0.0,1.0
2003-07-10,39.45,39.45,38.59,39.0,3200,10.417625914326,10.417625914326,10.1905243101101,10.2987936795619,12117.9240873296,0.0,1.0
2003-07-11,41.0,41.0,39.23,39.45,16100,10.8269369451804,10.8269369451804,10.359530155108,10.417625914326,60968.3055643769,0.0,1.0
2003-07-14,41.16,41.16,40.51,41.0,24100,10.8691884064299,10.8691884064299,10.6975418451039,10.8269369451804,91263.1157827007,0.0,1.0
2003-07-15,40.66,41.12,40.21,40.65,12100,10.7371525900253,10.8586255411175,10.6183203552611,10.7345118736972,45820.9004552147,0.0,1.0
2003-07-16,40.4,40.809,40.21,40.21,2100,10.6684939654949,10.7764992633139,10.6183203552611,10.6183203552611,7952.38768230998,0.0,1.0
2003-07-17,40.099,40.29,39.96,40.29,2100,10.5890084040193,10.6394460858858,10.5523024470588,10.6394460858858,7952.38768230999,0.0,1.0
2003-07-18,40.05,40.05,39.94,39.97,1700,10.5760688940116,10.5760688940116,10.5470210144026,10.5549431633869,6437.64717139382,0.0,1.0
2003-07-21,39.81,40.04,39.81,40.04,4200,10.5126917021374,10.5734281776835,10.5126917021374,10.5734281776835,15904.77536462,0.0,1.0
2003-07-22,41.11,41.26,39.72,40.6,3500,10.8559848247894,10.8955955697108,10.4889252551845,10.7213082920567,13253.9794705167,0.0,1.0
2003-07-23,40.43,41.49,40.0,41.48,7400,10.6764161144791,10.956332045257,10.5628653123711,10.9536913289289,28022.6994519497,0.0,1.0
2003-07-24,40.15,41.45,40.15,40.625,7500,10.6024760572925,10.9457691799446,10.6024760572925,10.7279100828769,28401.3845796787,0.0,1.0
2003-07-25,40.07,41.03,39.75,41.0,3900,10.5813503266678,10.8348590941647,10.4968474041688,10.8269369451804,14768.7199814329,0.0,1.0
2003-07-28,40.2,41.18,40.02,41.18,4100,10.615679638933,10.8744698390861,10.5681467450273,10.8744698390861,15526.090236891,0.0,1.0
2003-07-29,40.2,41.469,40.0,41.469,5600,10.615679638933,10.950786540968,10.5628653123711,10.950786540968,21206.3671528267,0.0,1.0
2003-07-30,40.52,41.019,40.05,40.525,11200,10.700182561432,10.8319543062038,10.5760688940116,10.701502919596,42412.7343056533,0.0,1.0
2003-07-31,40.9,41.02,40.54,40.77,4900,10.8005297818995,10.8322183778366,10.7054639940882,10.7662004696343,18555.5712587234,0.0,1.0
2003-08-01,40.46,40.58,40.25,40.58,45100,10.6843382634634,10.7160268594005,10.6288832205735,10.7160268594005,170786.992605801,0.0,1.0
2003-08-04,40.76,40.76,40.01,40.01,3300,10.7635597533062,10.7635597533062,10.5655060286992,10.5655060286992,12496.6092150586,0.0,1.0
2003-08-05,39.77,40.54,39.77,40.54,2700,10.502128836825,10.7054639940882,10.502128836825,10.7054639940882,10224.4984486843,0.0,1.0
2003-08-06,40.56,40.77,39.75,39.76,1500,10.7107454267443,10.7662004696343,10.4968474041688,10.4994881204969,5680.27691593575,0.0,1.0
2003-08-07,40.75,40.75,39.85,40.25,3100,10.7609190369781,10.7609190369781,10.5232545674498,10.6288832205735,11739.2389596005,0.0,1.0
2003-08-08,40.27,40.77,40.27,40.77,900,10.6341646532297,10.7662004696343,10.6341646532297,10.7662004696343,3408.16614956142,0.0,1.0
2003-08-11,40.75,40.75,40.51,40.51,700,10.7609190369781,10.7609190369781,10.6975418451039,10.6975418451039,2650.79589410334,0.0,1.0
2003-08-12,41.14,41.14,40.44,40.44,1200,10.8639069737737,10.8639069737737,10.6790568308072,10.6790568308072,4544.22153274859,0.0,1.0
2003-08-13,41.13,41.29,40.79,40.86,4900,10.8612662574456,10.9035177186951,10.7714819022905,10.7899669165871,18555.5712587234,0.0,1.0
2003-08-14,41.04,41.04,41.029,41.029,300,10.8374998104928,10.8374998104928,10.8345950225319,10.8345950225319,1136.05538318714,0.0,1.0
2003-08-15,41.129,41.13,40.95,41.129,2600,10.8610021858128,10.8612662574456,10.81373336354,10.8610021858128,9845.81332095527,0.0,1.0
2003-08-18,41.49,41.49,40.925,40.925,5300,10.956332045257,10.956332045257,10.8071315727197,10.8071315727197,20070.3117696395,0.0,1.0
2003-08-19,41.82,41.83,41.27,41.49,7000,11.043475684084,11.0461164004121,10.8982362860389,10.956332045257,26507.9589410335,0.0,1.0
2003-08-20,41.63,41.82,41.27,41.65,4200,10.9933020738503,11.043475684084,10.8982362860389,10.9985835065065,15904.77536462,0.0,1.0
2003-08-21,41.56,41.98,41.56,41.95,3200,10.9748170595536,11.0857271453335,10.9748170595536,11.0778049963492,12117.9240873296,0.0,1.0
2003-08-22,40.55,41.97,40.55,41.48,3600,10.7081047104163,11.0830864290054,10.7081047104163,10.9536913289289,13632.6645982457,0.0,1.0
2003-08-25,40.38,41.47,40.0,41.47,12800,10.6632125328387,10.9510506126008,10.5628653123711,10.9510506126008,48471.696349318,0.0,1.0
2003-08-26,41.0,41.0,40.05,40.25,3700,10.8269369451804,10.8269369451804,10.5760688940116,10.6288832205735,14011.3497259748,0.0,1.0
2003-08-27,40.9,41.25,40.65,41.0,1300,10.8005297818995,10.8929548533827,10.7345118736972,10.8269369451804,4922.90666047762,0.0,1.0
2003-08-28,40.63,40.95,40.15,40.68,58200,10.729230441041,10.81373336354,10.6024760572925,10.7424340226815,220394.744338306,0.0,1.0
2003-08-29,40.29,40.8,40.27,40.27,700,10.6394460858858,10.7741226186186,10.6341646532297,10.6341646532297,2650.79589410335,0.0,1.0
2003-09-02,41.29,41.98,40.27,40.5,1600,10.9035177186951,11.0857271453335,10.6341646532297,10.6949011287758,6058.96204366478,0.0,1.0
2003-09-03,42.13,42.16,41.325,41.325,3800,11.1253378902549,11.1332600392392,10.9127602258434,10.9127602258434,14390.0348537038,0.0,1.0
2003-09-04,42.15,42.15,41.52,42.15,900,11.1306193229111,11.1306193229111,10.9642541942413,11.1306193229111,3408.16614956143,0.0,1.0
2003-09-05,41.63,42.15,41.63,42.15,1000,10.9933020738503,11.1306193229111,10.9933020738503,11.1306193229111,3786.85127729047,0.0,1.0
2003-09-08,41.82,42.12,41.791,41.99,2100,11.043475684084,11.1226971739268,11.0358176067326,11.0883678616616,7952.38768231004,0.0,1.0
2003-09-09,41.75,42.08,41.07,41.07,900,11.0249906697874,11.1121343086144,10.8454219594771,10.8454219594771,3408.16614956143,0.0,1.0
2003-09-10,40.2,41.93,40.2,41.01,2900,10.615679638933,11.0725235636931,10.615679638933,10.8295776615085,10981.8687041424,0.0,1.0
2003-09-11,42.14,42.14,41.27,42.09,3100,11.127978606583,11.127978606583,10.8982362860389,11.1147750249425,11739.2389596005,0.0,1.0
2003-09-12,42.15,42.15,41.0,41.0,2300,11.1306193229111,11.1306193229111,10.8269369451804,10.8269369451804,8709.7579377681,0.0,1.0
2003-09-15,42.1,42.25,41.91,42.19,3900,11.1174157412706,11.157026486192,11.0672421310369,11.1411821882235,14768.7199814329,0.0,1.0
2003-09-16,43.02,43.02,42.28,42.28,3100,11.3603616434552,11.3603616434552,11.1649486351763,11.1649486351763,11739.2389596005,0.0,1.0
2003-09-17,42.73,42.73,41.98,42.16,3400,11.2837808699405,11.2837808699405,11.0857271453335,11.1332600392392,12875.2943427876,0.0,1.0
2003-09-18,43.79,43.79,41.52,41.73,5200,11.5636968007183,11.5636968007183,10.9642541942413,11.0197092371312,19691.6266419105,0.0,1.0
2003-09-19,43.85,43.86,43.5575,43.5575,2500,11.5795410986869,11.582181815015,11.5023001460902,11.5023001460902,9467.12819322618,0.0,1.0
2003-09-22,43.0,43.56,42.86,43.34,2200,11.355080210799,11.5029603251722,11.3181101822057,11.4448645659541,8331.07281003905,0.0,1.0
2003-09-23,42.46,43.85,42.34,43.36,5700,11.212481529082,11.5795410986869,11.1807929331449,11.4501459986103,21585.0522805557,0.0,1.0
2003-09-24,41.03,42.55,41.03,42.25,3300,10.8348590941647,11.2362479760348,10.8348590941647,11.157026486192,12496.6092150586,0.0,1.0
2003-09-25,40.24,41.68,40.24,40.99,10300,10.6262425042454,11.0065056554907,10.6262425042454,10.8242962288523,39004.5681560919,0.0,1.0
2003-09-26,39.139,41.099,39.07,40.69,3500,10.3354996365224,10.8530800368285,10.3172786938585,10.7450747390095,13253.9794705166,0.0,1.0
2003-09-29,40.12,40.12,37.99,39.01,6800,10.6420868022139,10.6420868022139,10.0770906683975,10.3476521972673,25635.5736492626,0.18,1.0
2003-09-30,38.92,39.45,38.79,39.45,4400,10.3237791211906,10.4643650136426,10.2892957890797,10.4643650136426,16587.7241259934,0.0,1.0
2003-10-01,40.95,40.95,39.15,39.15,7300,10.8622496149217,10.8622496149217,10.3847880933867,10.3847880933867,27520.5422999437,0.0,1.0
2003-10-02,41.02,41.02,40.9,40.9,1600,10.8808175629814,10.8808175629814,10.8489867948791,10.8489867948791,6031.89968217944,0.0,1.0
2003-10-03,40.59,41.08,40.59,40.665,11100,10.7667573106147,10.8967329470326,10.7667573106147,10.7866515406787,41846.3040451199,0.0,1.0
2003-10-06,41.15,41.15,40.29,40.461,2100,10.9153008950923,10.9153008950923,10.6871803903589,10.7325392349047,7916.86833286049,0.0,1.0
2003-10-07,41.3,41.51,40.9,40.9,14200,10.9550893552202,11.0107931993993,10.8489867948791,10.8489867948791,53533.1096793425,0.0,1.0
2003-10-08,40.691,41.05,40.691,41.05,1900,10.7935482071009,10.888775255007,10.7935482071009,10.888775255007,7162.88087258804,0.0,1.0
2003-10-09,40.37,41.3,40.37,40.895,2000,10.7084009024271,10.9550893552202,10.7084009024271,10.8476605128748,7539.87460272429,0.0,1.0
2003-10-10,39.36,41.14,39.32,41.14,10500,10.4404919375658,10.9126483310838,10.4298816815317,10.9126483310838,39584.3416643025,0.0,1.0
2003-10-13,40.07,40.39,39.57,39.57,2200,10.6288239821713,10.7137060304442,10.4961957817449,10.4961957817449,8293.8620629967,0.0,1.0
2003-10-14,40.741,41.21,40.24,40.31,3200,10.8068110271435,10.9312162791435,10.6739175703163,10.692485518376,12063.7993643589,0.0,1.0
2003-10-15,40.611,41.2,40.611,41.2,7000,10.7723276950327,10.9285637151349,10.7723276950327,10.9285637151349,26389.5611095348,0.0,1.0
2003-10-16,41.03,41.15,40.97,40.99,3000,10.88347012699,10.9153008950923,10.8675547429388,10.8728598709559,11309.8119040864,0.0,1.0
2003-10-17,41.1,41.18,41.01,41.05,7000,10.9020380750497,10.9232585871179,10.8781649989729,10.888775255007,26389.5611095349,0.0,1.0
2003-10-20,40.811,41.38,40.81,41.18,10900,10.8253789752032,10.9763098672884,10.8251137188024,10.9232585871179,41092.3165848473,0.0,1.0
2003-10-21,40.76,41.38,40.76,41.38,1300,10.8118508987597,10.9763098672884,10.8118508987597,10.9763098672884,4900.91849177079,0.0,1.0
2003-10-22,39.68,40.633,39.68,40.46,7600,10.5253739858387,10.7781633358514,10.5253739858387,10.7322739785039,28651.5234903523,0.0,1.0
2003-10-23,39.5,39.63,39.5,39.55,3100,10.4776278336852,10.5121111657961,10.4776278336852,10.4908906537278,11686.8056342226,0.0,1.0
2003-10-24,39.0,39.46,38.9,39.45,4500,10.3449996332588,10.4670175776511,10.3184739931735,10.4643650136426,16964.7178561296,0.0,1.0
2003-10-27,39.3,40.2,39.191,39.685,600,10.4245765535146,10.6633073142822,10.3956636058217,10.526700267843,2261.96238081729,0.0,1.0
2003-10-28,40.699,40.7,39.47,39.605,4600,10.7956702583077,10.7959355147085,10.4696701416596,10.5054797557747,17341.7115862658,0.0,1.0
2003-10-29,41.1,41.2,40.68,40.68,6200,10.9020380750497,10.9285637151349,10.7906303866915,10.7906303866915,23373.6112684452,0.0,1.0
2003-10-30,41.14,41.2,41.02,41.2,20700,10.9126483310838,10.9285637151349,10.8808175629814,10.9285637151349,78037.7021381961,0.0,1.0
2003-10-31,40.35,41.24,40.21,41.24,5200,10.7030957744101,10.9391739711691,10.6659598782907,10.9391739711691,19603.6739670831,0.0,1.0
2003-11-03,41.91,41.91,40.23,41.25,3400,11.1168957597404,11.1168957597404,10.6712650063077,10.9418265351776,12817.7868246313,0.0,1.0
2003-11-04,41.2,41.85,41.2,41.85,2500,10.9285637151349,11.1009803756893,10.9285637151349,11.1009803756893,9424.84325340538,0.0,1.0
2003-11-05,41.9,41.9,40.27,41.09,3700,11.1142431957319,11.1142431957319,10.6818752623419,10.8993855110411,13948.7680150399,0.0,1.0
2003-11-06,41.99,41.99,40.97,41.97,2100,11.1381162718086,11.1381162718086,10.8675547429388,11.1328111437916,7916.86833286052,0.0,1.0
2003-11-07,41.63,41.99,41.25,41.25,4200,11.0426239675016,11.1381162718086,10.9418265351776,10.9418265351776,15833.736665721,0.0,1.0
2003-11-10,40.96,41.98,40.96,41.98,2700,10.8649021789303,11.1354637078001,10.8649021789303,11.1354637078001,10178.8307136777,0.0,1.0
2003-11-11,40.8,41.415,40.8,41.415,3200,10.8224611547938,10.9855938413183,10.8224611547938,10.9855938413183,12063.7993643589,0.0,1.0
2003-11-12,41.99,41.99,41.75,41.85,2900,11.1381162718086,11.1381162718086,11.074454735604,11.1009803756893,10932.8181739502,0.0,1.0
2003-11-13,41.88,42.0,41.25,41.25,1800,11.1089380677148,11.1407688358172,10.9418265351776,10.9418265351776,6785.88714245187,0.0,1.0
2003-11-14,42.6,42.63,41.79,42.0,11900,11.2999226763289,11.3078803683544,11.0850649916381,11.1407688358172,44862.2538862092,0.0,1.0
2003-11-17,42.51,42.83,41.96,41.96,8600,11.2760496002521,11.360931648525,11.1301585797831,11.1301585797831,32421.4607917144,0.0,1.0
2003-11-18,42.67,43.58,42.64,43.14,4400,11.3184906243885,11.5598739491646,11.310532932363,11.4431611327894,16587.7241259935,0.0,1.0
2003-11-19,42.9,43.36,42.65,42.67,4600,11.3794995965847,11.501517540977,11.3131854963715,11.3184906243885,17341.7115862658,0.0,1.0
2003-11-20,42.51,43.19,42.5,43.19,15100,11.2760496002521,11.456423952832,11.2733970362436,11.456423952832,56926.0532505683,0.0,1.0
2003-11-21,42.35,43.14,42.35,43.14,82400,11.2336085761157,11.4431611327894,11.2336085761157,11.4431611327894,310642.833632239,0.0,1.0
2003-11-24,42.42,43.84,42.42,43.0,10000,11.2521765241753,11.6288406133863,11.2521765241753,11.40602523667,37699.3730136215,0.0,1.0
2003-11-25,42.85,43.25,42.55,42.55,3000,11.366236776542,11.4723393368832,11.2866598562862,11.2866598562862,11309.8119040865,0.0,1.0
2003-11-26,42.95,43.3,42.32,43.01,3400,11.3927624166273,11.4856021569258,11.2256508840901,11.4086778006785,12817.7868246313,0.0,1.0
2003-11-28,42.75,43.045,42.75,43.0,2200,11.3397111364568,11.4179617747083,11.3397111364568,11.40602523667,8293.86206299668,0.0,1.0
2003-12-01,43.2,43.9,42.8,43.45,3900,11.4590765168405,11.6447559974375,11.3529739564994,11.5253906170537,14702.7554753124,0.0,1.0
2003-12-02,43.94,44.1,43.0,43.45,7300,11.6553662534716,11.697807277608,11.40602523667,11.5253906170537,27520.5422999436,0.0,1.0
2003-12-03,43.15,44.17,43.15,44.1,5300,11.4458136967979,11.7163752256677,11.4458136967979,11.697807277608,19980.6676972193,0.0,1.0
2003-12-04,43.65,43.65,42.9,43.16,3400,11.5784418972243,11.5784418972243,11.3794995965847,11.4484662608064,12817.7868246312,0.0,1.0
2003-12-05,43.78,43.94,42.71,42.71,3500,11.6129252293351,11.6553662534716,11.3291008804227,11.3291008804227,13194.7805547675,0.0,1.0
2003-12-08,44.1,44.2,43.45,43.84,2400,11.697807277608,11.7243329176933,11.5253906170537,11.6288406133863,9047.84952326916,0.0,1.0
2003-12-09,43.61,43.95,43.5,43.85,2300,11.5678316411902,11.6580188174801,11.5386534370964,11.6314931773948,8670.85579313289,0.0,1.0
2003-12-10,43.75,44.0,43.5,43.75,1400,11.6049675373096,11.6712816375228,11.5386534370964,11.6049675373096,5277.91222190697,0.0,1.0
2003-12-11,44.2,44.2,43.35,43.35,3300,11.7243329176933,11.7243329176933,11.4988649769684,11.4988649769684,12440.7930944951,0.0,1.0
2003-12-12,44.95,44.95,43.85,43.85,15800,11.9232752183329,11.9232752183329,11.6314931773948,11.6314931773948,59565.0093615218,0.0,1.0
2003-12-15,43.77,45.0,43.77,45.0,6000,11.6102726653266,11.9365380383755,11.6102726653266,11.9365380383755,22619.6238081729,0.0,1.0
2003-12-16,44.94,44.95,43.71,43.71,6800,11.9206226543244,11.9232752183329,11.5943572812754,11.5943572812754,25635.5736492625,0.0,1.0
2003-12-17,44.95,44.95,44.27,44.7,1900,11.9232752183329,11.9232752183329,11.742900865753,11.8569611181197,7162.88087258806,0.0,1.0
2003-12-18,45.43,45.72,44.6,44.8,13300,12.0505982907422,12.1275226469896,11.8304354780344,11.883486758205,50140.1661081166,0.0,1.0
2003-12-19,45.5,46.17,45.05,46.12,4400,12.0691662388019,12.2468880273733,11.9498008584182,12.2336252073307,16587.7241259935,0.0,1.0
2003-12-22,45.31,46.19,45.31,46.19,1600,12.0187675226399,12.2521931553904,12.0187675226399,12.2521931553904,6031.89968217943,0.0,1.0
2003-12-23,45.33,46.0,45.33,45.98,1200,12.024072650657,12.2017944392283,12.024072650657,12.1964893112113,4523.92476163455,0.0,1.0
2003-12-24,45.67,45.75,45.67,45.749,4100,12.1142598269469,12.1354803390151,12.1142598269469,12.1352150826143,15456.7429355848,0.0,1.0
2003-12-26,45.76,45.76,45.735,45.735,700,12.1381329030237,12.1381329030237,12.1315014930023,12.1315014930023,2638.95611095349,0.0,1.0
2003-12-29,46.75,46.75,45.77,46.2,10400,12.4007367398679,12.4007367398679,12.1407854670322,12.2548457193989,39207.3479341663,0.0,1.0
2003-12-30,46.99,47.32,46.3,46.3,3500,12.5174495562432,12.605356735506,12.3336436359663,12.3336436359663,13138.8586198034,0.2,1.0
2003-12-31,46.37,47.15,46.06,47.011,7000,12.3522906133857,12.560071218916,12.269711141957,12.523043649469,26277.7172396069,0.0,1.0
2004-01-02,47.49,47.49,46.22,46.22,9600,12.6506422520959,12.6506422520959,12.3123328046299,12.3123328046299,36038.012214318,0.0,1.0
2004-01-05,46.83,47.61,46.1,47.61,2900,12.4748278935703,12.6826084991006,12.2803665576252,12.6826084991006,10886.4828564085,0.0,1.0
2004-01-06,46.84,47.32,46.25,46.3,2400,12.4774917474873,12.605356735506,12.3203243663811,12.3336436359663,9009.50305357951,0.0,1.0
2004-01-07,46.05,47.4,46.05,47.39,500,12.26704728804,12.6266675668424,12.26704728804,12.6240037129254,1876.97980282905,0.0,1.0
2004-01-08,47.5,47.5,46.6,47.31,4700,12.653306106013,12.653306106013,12.413559253478,12.6026928815889,17643.6101465931,0.0,1.0
2004-01-09,47.45,47.45,46.96,47.44,1800,12.6399868364277,12.6399868364277,12.509457994492,12.6373229825106,6757.12729018462,0.0,1.0
2004-01-12,47.081,47.45,46.76,46.76,1300,12.5416906268884,12.6399868364277,12.4561809161509,12.4561809161509,4880.14748735554,0.0,1.0
2004-01-13,45.66,47.25,45.1,47.225,11500,12.1631569852748,12.5867097580866,12.0139811659197,12.580050123294,43170.5354650684,0.0,1.0
2004-01-14,47.35,47.35,45.68,45.8,24400,12.6133482972572,12.6133482972572,12.1684846931089,12.2004509401136,91596.6143780578,0.0,1.0
2004-01-15,47.5,47.5,46.821,47.48,1900,12.653306106013,12.653306106013,12.4724304250449,12.6479783981789,7132.52325075042,0.0,1.0
2004-01-16,46.99,47.5,46.85,47.5,2900,12.5174495562432,12.653306106013,12.4801556014044,12.653306106013,10886.4828564085,0.0,1.0
2004-01-20,47.49,47.5,46.83,47.08,3100,12.6506422520959,12.653306106013,12.4748278935703,12.5414242414967,11637.2747775402,0.0,1.0
2004-01-21,47.45,47.45,46.78,47.34,3100,12.6399868364277,12.6399868364277,12.461508623985,12.6106844433401,11637.2747775402,0.0,1.0
2004-01-22,46.5,47.45,46.35,47.45,2800,12.3869207143074,12.6399868364277,12.3469629055516,12.6399868364277,10511.0868958428,0.0,1.0
2004-01-23,46.8,46.8,46.3,46.7,1800,12.4668363318191,12.4668363318191,12.3336436359663,12.4401977926486,6757.12729018462,0.0,1.0
2004-01-26,46.9,46.9,46.4,46.9,14600,12.4934748709897,12.4934748709897,12.3602821751369,12.4934748709897,54807.8102426084,0.0,1.0
2004-01-27,46.97,47.0,46.21,46.21,12800,12.512121848409,12.5201134101602,12.3096689507128,12.3096689507128,48050.6829524241,0.0,1.0
2004-01-28,46.99,47.0,46.72,46.9,12500,12.5174495562432,12.5201134101602,12.4455255004827,12.4934748709897,46924.4950707264,0.0,1.0
2004-01-29,47.0,47.0,46.24,46.24,4400,12.5201134101602,12.5201134101602,12.317660512464,12.317660512464,16517.4222648958,0.0,1.0
2004-01-30,46.97,47.0,46.75,47.0,1400,12.512121848409,12.5201134101602,12.4535170622338,12.5201134101602,5255.54344792139,0.0,1.0
2004-02-02,47.3,47.32,46.32,47.0,3700,12.6000290276719,12.605356735506,12.3389713438004,12.5201134101602,13889.650540935,0.0,1.0
2004-02-03,47.33,47.351,47.01,47.02,4900,12.608020589423,12.6136146826489,12.5227772640773,12.5254411179943,18394.4020677249,0.0,1.0
2004-02-04,46.8,47.5,46.51,47.235,14500,12.4668363318191,12.653306106013,12.3895845682245,12.582713977211,54432.4142820428,0.0,1.0
2004-02-05,47.64,47.99,47.04,47.04,2200,12.6906000608518,12.7838349479487,12.5307688258284,12.5307688258284,8258.71113244784,0.0,1.0
2004-02-06,48.88,48.88,48.34,48.34,700,13.0209179465666,13.0209179465666,12.8770698350456,12.8770698350456,2627.77172396069,0.0,1.0
2004-02-09,49.58,49.58,49.05,49.05,2900,13.2073877207605,13.2073877207605,13.0662034631566,13.0662034631566,10886.4828564086,0.0,1.0
2004-02-10,50.21,50.21,49.25,49.25,2300,13.375210517535,13.375210517535,13.1194805414977,13.1194805414977,8634.10709301367,0.0,1.0
2004-02-11,50.199,50.199,49.49,49.56,4200,13.3722802782262,13.3722802782262,13.183413035507,13.2020600129264,15766.6303437641,0.0,1.0
2004-02-12,50.0,50.0,49.562,49.562,1500,13.3192695852768,13.3192695852768,13.2025927837098,13.2025927837098,5630.93940848719,0.0,1.0
2004-02-13,49.42,50.21,49.42,50.2,3300,13.1647660580876,13.375210517535,13.1647660580876,13.3725466636179,12388.0666986718,0.0,1.0
2004-02-17,49.909,50.01,49.33,49.34,2300,13.2950285146316,13.3219334391939,13.1407913728341,13.1434552267512,8634.10709301369,0.0,1.0
2004-02-18,49.69,50.11,49.69,49.91,1300,13.2366901138481,13.3485719783644,13.2366901138481,13.2952949000233,4880.14748735556,0.0,1.0
2004-02-19,49.14,49.76,49.14,49.76,1900,13.0901781484101,13.2553370912675,13.0901781484101,13.2553370912675,7132.52325075041,0.0,1.0
2004-02-20,48.6,49.475,48.6,49.475,3500,12.9463300368891,13.1794172546314,12.9463300368891,13.1794172546314,13138.8586198034,0.0,1.0
2004-02-23,48.96,49.19,48.9,48.96,2700,13.0422287779031,13.1034974179953,13.0262456544007,13.0422287779031,10135.6909352769,0.0,1.0
2004-02-24,49.75,50.12,49.05,49.05,3200,13.2526732373504,13.3512358322815,13.0662034631566,13.0662034631566,12012.670738106,0.0,1.0
2004-02-25,49.91,50.21,49.87,50.21,4100,13.2952949000233,13.375210517535,13.2846394843551,13.375210517535,15391.2343831983,0.0,1.0
2004-02-26,50.21,50.21,49.891,50.2,2500,13.375210517535,13.375210517535,13.2902335775809,13.3725466636179,9384.89901414529,0.0,1.0
2004-02-27,49.88,50.21,49.88,49.88,2600,13.2873033382722,13.375210517535,13.2873033382722,13.2873033382722,9760.29497471109,0.0,1.0
2004-03-01,50.17,50.17,49.76,49.88,1100,13.3645551018668,13.3645551018668,13.2553370912675,13.2873033382722,4129.35556622392,0.0,1.0
2004-03-02,49.71,50.209,49.71,50.19,1300,13.2420178216822,13.3749441321433,13.2420178216822,13.3698828097009,4880.14748735556,0.0,1.0
2004-03-03,48.75,49.635,48.75,49.635,2400,12.9862878456449,13.2220389173043,12.9862878456449,13.2220389173043,9009.50305357949,0.0,1.0
2004-03-04,48.13,48.73,48.11,48.73,2000,12.8211289027875,12.9809601378108,12.8158011949534,12.9809601378108,7507.91921131623,0.0,1.0
2004-03-05,48.75,49.1,48.0,48.0,2000,12.9862878456449,13.0795227327418,12.7864988018657,12.7864988018657,7507.91921131624,0.0,1.0
2004-03-08,48.2,49.049,48.2,48.9,500,12.8397758802069,13.0659370777649,12.8397758802069,13.0262456544007,1876.97980282905,0.0,1.0
2004-03-09,47.84,48.84,47.84,48.29,3700,12.7438771391929,13.0102625308984,12.7438771391929,12.8637505654604,13889.650540935,0.0,1.0
2004-03-10,47.61,48.84,47.61,48.77,1900,12.6826084991006,13.0102625308984,12.6826084991006,12.991615553479,7132.52325075043,0.0,1.0
2004-03-11,47.6,48.9,47.15,48.9,9700,12.6799446451835,13.0262456544007,12.560071218916,13.0262456544007,36413.4081748839,0.0,1.0
2004-03-12,50.0,50.0,47.41,47.41,6700,13.3192695852768,13.3192695852768,12.6293314207595,12.6293314207595,25151.5293579095,0.0,1.0
2004-03-15,49.01,49.43,48.91,49.43,4000,13.0555480474883,13.1674299120047,13.0289095083178,13.1674299120047,15015.8384226325,0.0,1.0
2004-03-16,49.52,49.63,48.53,49.069,3900,13.1914045972582,13.2207069903458,12.9276830594697,13.071264785599,14640.4424620666,0.0,1.0
2004-03-17,50.0,50.0,48.881,49.84,3600,13.3192695852768,13.3192695852768,13.0211843319583,13.2766479226039,13514.2545803693,0.0,1.0
2004-03-18,48.84,49.53,48.84,49.53,1100,13.0102625308984,13.1940684511752,13.0102625308984,13.1940684511752,4129.35556622394,0.0,1.0
2004-03-19,47.35,49.03,47.35,48.71,6300,12.6133482972572,13.0608757553225,12.6133482972572,12.9756324299767,23649.9455156461,0.0,1.0
2004-03-22,47.06,47.53,47.01,47.01,30900,12.5360965336625,12.6612976677641,12.5227772640773,12.5227772640773,115997.351814836,0.0,1.0
2004-03-23,47.569,47.69,46.92,46.92,800,12.6716866980407,12.703919330437,12.4988025788238,12.4988025788238,3003.16768452649,0.0,1.0
2004-03-24,47.71,47.78,47.04,47.31,2500,12.7092470382711,12.7278940156905,12.5307688258284,12.6026928815889,9384.89901414534,0.0,1.0
2004-03-25,48.42,49.47,47.405,47.405,3800,12.8983806663821,13.1780853276729,12.627999493801,12.627999493801,14265.0465015008,0.0,1.0
2004-03-26,48.83,49.99,48.83,49.43,800,13.0075986769813,13.3166057313598,13.0075986769813,13.1674299120047,3003.16768452651,0.0,1.0
2004-03-29,49.69,49.69,49.0,49.095,3400,13.2366901138481,13.2366901138481,13.0528841935713,13.0781908057833,12763.4626592376,0.0,1.0
2004-03-30,49.675,49.85,49.01,49.01,1600,13.2859714113136,13.3327765446197,13.1081119047505,13.1081119047505,5982.24981368839,0.2,1.0
2004-03-31,49.13,50.0,49.13,49.75,2000,13.1402068533032,13.3728952303106,13.1402068533032,13.3060307541591,7477.81226711049,0.0,1.0
2004-04-01,49.89,49.98,49.02,49.02,1600,13.343474860804,13.3675460722185,13.1107864837966,13.1107864837966,5982.24981368836,0.0,1.0
2004-04-02,50.33,50.33,49.76,49.94,5500,13.4611563388307,13.4611563388307,13.3087053332052,13.3568477560343,20563.9837345538,0.0,1.0
2004-04-05,49.78,50.35,49.77,50.34,5800,13.3140544912973,13.4665054969228,13.3113799122512,13.4638309178768,21685.6555746203,0.0,1.0
2004-04-06,49.92,50.43,49.92,50.07,1100,13.3514985979422,13.4879021292913,13.3514985979422,13.3916172836331,4112.79674691074,0.0,1.0
2004-04-07,50.43,50.43,50.13,50.13,1900,13.4879021292913,13.4879021292913,13.4076647579095,13.4076647579095,7103.92165375495,0.0,1.0
2004-04-08,50.13,50.44,49.44,49.89,2100,13.4076647579095,13.4905767083374,13.2231188037312,13.343474860804,7851.70288046596,0.0,1.0
2004-04-12,50.67,50.91,49.46,49.46,1500,13.5520920263968,13.6162819235023,13.2284679618233,13.2284679618233,5608.35920033285,0.0,1.0
2004-04-13,50.139,50.73,49.52,50.51,2800,13.4100718790509,13.5681395006732,13.2445154360997,13.5092987616598,10468.9371739547,0.0,1.0
2004-04-14,50.24,50.4,49.41,50.4,5500,13.4370851274161,13.4798783921531,13.215095066593,13.4798783921531,20563.9837345538,0.0,1.0
2004-04-15,50.88,51.75,49.35,50.01,6900,13.6082581863641,13.8409465633715,13.1990475923166,13.3755698093567,25798.4523215311,0.0,1.0
2004-04-16,51.39,51.74,50.03,51.74,12600,13.7446617177133,13.8382719843255,13.3809189674488,13.8382719843255,47110.2172827959,0.0,1.0
2004-04-19,50.631,51.255,50.501,51.255,2000,13.5416611681172,13.7085549005914,13.5068916405184,13.7085549005914,7477.81226711045,0.0,1.0
2004-04-20,50.59,51.96,50.59,51.89,800,13.5306953940283,13.8971127233388,13.5306953940283,13.8783906700164,2991.12490684419,0.0,1.0
2004-04-21,50.88,50.88,49.95,49.99,400,13.6082581863641,13.6082581863641,13.3595223350803,13.3702206512646,1495.56245342209,0.0,1.0
2004-04-22,51.42,51.94,51.34,51.34,1500,13.7526854548515,13.8917635652467,13.731288822483,13.731288822483,5608.35920033284,0.0,1.0
2004-04-23,50.91,50.98,50.86,50.95,2300,13.6162819235023,13.6350039768247,13.602909028272,13.6269802396866,8599.48410717704,0.0,1.0
2004-04-26,51.86,52.49,51.0,51.0,5500,13.8703669328782,14.0388654127801,13.6403531349169,13.6403531349169,20563.9837345538,0.0,1.0
2004-04-27,52.92,52.92,51.955,51.955,4700,14.1538723117608,14.1538723117608,13.8957754338158,13.8957754338158,17572.8588277096,0.0,1.0
2004-04-28,52.294,52.86,51.51,51.51,6900,13.9864436634773,14.1378248374844,13.776756666266,13.776756666266,25798.4523215311,0.0,1.0
2004-04-29,51.1,52.85,51.1,52.85,1800,13.6670989253775,14.1351502584384,13.6670989253775,14.1351502584384,6730.03104039941,0.0,1.0
2004-04-30,49.63,51.789,49.63,51.789,8300,13.2739358056064,13.8513774216512,13.2739358056064,13.8513774216512,31032.9209085083,0.0,1.0
2004-05-03,50.99,50.99,49.5,49.5,3900,13.6376785558708,13.6376785558708,13.2391662780075,13.2391662780075,14581.7339208654,0.0,1.0
2004-05-04,51.64,52.75,51.43,51.75,5800,13.8115261938648,14.1084044679777,13.7553600338975,13.8409465633715,21685.6555746204,0.0,1.0
2004-05-05,52.21,52.21,51.61,52.21,4500,13.9639771994904,13.9639771994904,13.8035024567267,13.9639771994904,16825.0776009985,0.0,1.0
2004-05-06,52.11,52.5,51.5,52.5,4600,13.9372314090298,14.0415399918262,13.77408208722,14.0415399918262,17198.968214354,0.0,1.0
2004-05-07,52.01,52.98,51.81,52.405,6800,13.9104856185691,14.1699197860372,13.8569940376479,14.0161314908886,25424.5617081756,0.0,1.0
2004-05-10,52.11,52.439,51.75,52.34,3600,13.9372314090298,14.0252250596452,13.8409465633715,13.9987467270892,13460.0620807988,0.0,1.0
2004-05-11,52.421,52.47,51.51,51.51,3900,14.0204108173623,14.033516254688,13.776756666266,13.776756666266,14581.7339208654,0.0,1.0
2004-05-12,52.69,52.99,51.75,51.76,5200,14.0923569937014,14.1725943650832,13.8409465633715,13.8436211424176,19442.3118944872,0.0,1.0
2004-05-13,52.96,53.0,52.155,53.0,2800,14.164570627945,14.1752689441293,13.949267014737,14.1752689441293,10468.9371739547,0.0,1.0
2004-05-14,52.94,53.069,52.11,52.47,3100,14.1592214698529,14.1937235395471,13.9372314090298,14.033516254688,11590.6090140212,0.0,1.0
2004-05-17,53.28,53.28,51.77,52.365,5200,14.250157157419,14.250157157419,13.8462957214636,14.0054331747043,19442.3118944872,0.0,1.0
2004-05-18,53.23,53.3,52.6,52.6,1600,14.2367842621887,14.2555063155112,14.0682857822868,14.0682857822868,5982.24981368838,0.0,1.0
2004-05-19,54.1,54.15,53.25,53.5,5400,14.4694726391961,14.4828455344264,14.2421334202808,14.3089978964324,20190.0931211983,0.0,1.0
2004-05-20,53.25,54.199,53.25,54.19,6100,14.2421334202808,14.4959509717521,14.2421334202808,14.4935438506107,22807.327414687,0.0,1.0
2004-05-21,53.52,54.2,53.41,54.01,2800,14.3143470545245,14.4962184296567,14.2849266850178,14.4454014277816,10468.9371739547,0.0,1.0
2004-05-24,54.229,54.49,53.71,53.915,2700,14.5039747088903,14.5737812219925,14.3651640563997,14.419992926844,10095.0465605991,0.0,1.0
2004-05-25,54.3,54.3,53.59,53.61,14200,14.5229642201174,14.5229642201174,14.333069107847,14.3384182659391,53092.4670964842,0.0,1.0
2004-05-26,55.4,55.4,54.35,54.48,5300,14.8171679151842,14.8171679151842,14.5363371153477,14.5711066429465,19816.2025078427,0.0,1.0
2004-05-27,55.85,55.85,55.01,55.4,2700,14.937523972257,14.937523972257,14.7128593323878,14.8171679151842,10095.0465605991,0.0,1.0
2004-05-28,55.72,55.72,54.75,54.75,6900,14.9027544446582,14.9027544446582,14.6433202771902,14.6433202771902,25798.4523215311,0.0,1.0
2004-06-01,55.8,56.0,55.42,55.42,2000,14.9241510770267,14.9776426579479,14.8225170732763,14.8225170732763,7477.81226711046,0.0,1.0
2004-06-02,28.359,28.39,27.891,28.29,4550,15.1696774334552,15.1862598235408,14.9193368347438,15.1327682426195,8506.01145383815,0.0,2.0
2004-06-03,27.81,28.86,27.81,27.87,15700,14.8760086541976,15.4376702538706,14.8760086541976,14.9081036027503,29350.4131484085,0.0,1.0
2004-06-04,27.9,28.49,27.81,27.81,11700,14.9241510770267,15.239751404462,14.8760086541976,14.8760086541976,21872.6008812981,0.0,1.0
2004-06-07,28.8,28.84,27.51,27.51,7800,15.4055753053179,15.4269719376864,14.7155339114338,14.7155339114338,14581.7339208654,0.0,1.0
2004-06-08,29.15,29.23,28.6,28.79,8900,15.5927958385422,15.6355891032792,15.2985921434754,15.4002261472257,16638.1322943208,0.0,1.0
2004-06-09,28.06,29.31,28.03,29.13,13600,15.0097376065007,15.6783823680162,14.9936901322243,15.582097522358,25424.5617081755,0.0,1.0
2004-06-10,28.43,28.97,28.06,28.06,24200,15.2076564559093,15.496510992884,15.0097376065007,15.0097376065007,45240.7642160182,0.0,1.0
2004-06-14,26.66,28.55,26.63,28.42,29700,14.2608554736033,15.2718463530148,14.2448079993269,15.2023072978171,55522.7560832951,0.0,1.0
2004-06-15,26.44,27.57,26.37,26.5,18700,14.1431739955765,14.7476288599866,14.1057298889317,14.1752689441293,34958.7723487415,0.0,1.0
2004-06-16,27.64,28.49,26.75,27.98,25200,14.7850729666315,15.239751404462,14.3089978964324,14.9669443417637,47110.2172827958,0.0,1.0
2004-06-17,27.65,28.04,26.92,27.84,9600,14.7904221247236,14.9990392903164,14.3999335839985,14.8920561284739,17946.7494410651,0.0,1.0
2004-06-18,27.89,28.18,27.66,27.96,40000,14.9188019189346,15.0739275036062,14.7957712828157,14.9562460255794,74778.1226711044,0.0,1.0
2004-06-21,26.98,27.62,26.58,26.58,18500,14.4320285325513,14.7743746504472,14.2180622088663,14.2180622088663,34584.8817353858,0.0,1.0
2004-06-22,26.36,26.78,26.01,26.73,32500,14.1003807308395,14.3250453707088,13.9131601976152,14.2982995802481,60757.2246702727,0.0,1.0
2004-06-23,26.05,26.89,26.0,26.0,10600,13.9345568299837,14.3838861097221,13.9078110395231,13.9078110395231,19816.2025078427,0.0,1.0
2004-06-24,26.21,27.02,26.11,27.02,12200,14.0201433594577,14.4534251649197,13.9666517785364,14.4534251649197,22807.3274146869,0.0,1.0
2004-06-25,27.76,32.07,26.27,27.13,76800,14.8492628637369,17.1547500014425,14.0522383080104,14.5122659039331,143573.995528521,0.0,1.0
2004-06-28,28.4,28.46,25.88,25.88,23500,15.1916089816329,15.2237039301856,13.8436211424176,13.8436211424176,43932.147069274,0.0,1.0
2004-06-29,28.72,30.48,27.5,28.7,21300,15.4216227795942,16.3666804429677,14.7665259902104,15.410883487965,39667.420785927,0.11,1.0
2004-06-30,28.91,29.3,28.52,28.75,7300,15.5236460500721,15.7330622368423,15.3142298633018,15.4377317170381,13594.9376402472,0.0,1.0
2004-07-01,27.96,30.47,27.96,30.47,9100,15.013529697683,16.3613107971531,15.013529697683,16.3613107971531,16947.1140446917,0.0,1.0
2004-07-02,28.48,28.59,27.95,27.95,2300,15.2927512800433,15.3518173840042,15.0081600518684,15.0081600518684,4283.33651679023,0.0,1.0
2004-07-06,27.7,28.309,27.62,27.9,5800,14.8739189065028,15.2009303366133,14.8309617399858,14.9813118227952,10801.4573032101,0.0,1.0
2004-07-07,28.4,29.05,28.03,29.05,8100,15.2497941135263,15.5988210914768,15.0511172183853,15.5988210914768,15084.7938200004,0.0,1.0
2004-07-08,27.0,28.5,27.0,27.52,7200,14.4980436994793,15.3034905716726,14.4980436994793,14.7772652818396,13408.7056177781,0.0,1.0
2004-07-09,27.61,27.85,27.0,27.589,2600,14.8255920941712,14.9544635937221,14.4980436994793,14.8143158379605,4842.03258419765,0.0,1.0
2004-07-12,28.47,28.47,27.31,27.92,6100,15.2873816342287,15.2873816342287,14.6645027197325,14.9920511144245,11360.1533706176,0.0,1.0
2004-07-13,28.48,28.68,27.86,28.3,9300,15.2927512800433,15.4001441963358,14.9598332395368,15.1960976553801,17319.5780896301,0.0,1.0
2004-07-14,27.94,28.4,27.94,28.4,13900,15.0027904060537,15.2497941135263,15.0027904060537,15.2497941135263,25886.2511232105,0.0,1.0
2004-07-15,27.22,28.2,27.2,28.2,5200,14.6161759074009,15.1424011972339,14.6054366157717,15.1424011972339,9684.06516839533,0.0,1.0
2004-07-16,26.53,27.2,26.53,27.2,11300,14.245670346192,14.6054366157717,14.245670346192,14.6054366157717,21044.2185390129,0.0,1.0
2004-07-19,26.83,26.87,26.47,26.64,4600,14.4067597206307,14.4282383038892,14.2134524713043,14.3047364501529,8566.67303358045,0.0,1.0
2004-07-20,27.4,27.4,26.55,26.71,5100,14.7128295320641,14.7128295320641,14.2564096378213,14.3423239708552,9497.83314592618,0.0,1.0
2004-07-21,26.54,27.58,26.54,27.55,7600,14.2510399920067,14.8094831567273,14.2510399920067,14.7933742192835,14153.6337076546,0.0,1.0
2004-07-22,26.95,27.46,26.54,27.46,13000,14.4711954704062,14.7450474069519,14.2510399920067,14.7450474069519,24210.1629209882,0.0,1.0
2004-07-23,27.0,27.22,26.9,26.91,7200,14.4980436994793,14.6161759074009,14.444347241333,14.4497168871477,13408.7056177781,0.0,1.0
2004-07-26,27.22,27.33,26.9,27.0,7300,14.6161759074009,14.6752420113618,14.444347241333,14.4980436994793,13594.9376402473,0.0,1.0
2004-07-27,28.32,28.32,27.02,27.02,8700,15.2068369470094,15.2068369470094,14.5087829911085,14.5087829911085,16202.1859548152,0.0,1.0
2004-07-28,28.199,28.3,26.98,26.98,17100,15.1418642326524,15.1960976553801,14.48730440785,14.48730440785,31845.6758422231,0.0,1.0
2004-07-29,28.5,28.5,27.59,27.59,9300,15.3034905716726,15.3034905716726,14.814852802542,14.814852802542,17319.57808963,0.0,1.0
2004-07-30,28.21,28.94,28.13,28.45,5700,15.1477708430485,15.5397549875159,15.1048136765315,15.2766423425994,10615.225280741,0.0,1.0
2004-08-02,28.67,29.0,27.78,29.0,8200,15.3947745505211,15.5719728624037,14.9168760730198,15.5719728624037,15271.0258424695,0.0,1.0
2004-08-03,29.01,29.15,27.9,28.99,13700,15.5773425082183,15.652517549623,14.9813118227952,15.566603216589,25513.7870782722,0.0,1.0
2004-08-04,29.22,29.6,28.54,28.81,17800,15.6901050703253,15.894151611281,15.324969154931,15.4699495919258,33149.299999507,0.0,1.0
2004-08-05,28.32,29.6,28.32,28.5,25000,15.2068369470094,15.894151611281,15.2068369470094,15.3034905716726,46558.005617285,0.0,1.0
2004-08-06,28.14,28.91,27.5,27.8,25000,15.1101833223462,15.5236460500721,14.7665259902104,14.927615364649,46558.005617285,0.0,1.0
2004-08-09,27.91,28.36,27.58,27.84,4100,14.9866814686099,15.2283155302679,14.8094831567273,14.9490939479075,7635.51292123473,0.0,1.0
2004-08-10,29.1,29.1,28.27,28.27,4400,15.6256693205499,15.6256693205499,15.1799887179363,15.1799887179363,8194.20898864216,0.0,1.0
2004-08-11,29.248,29.25,28.22,28.3,7400,15.7051400786063,15.7062140077692,15.1531404888631,15.1960976553801,13781.1696627164,0.0,1.0
2004-08-12,29.2,29.31,28.02,28.98,4000,15.6793657786961,15.7384318826569,15.0457475725707,15.5612335707744,7449.28089876561,0.0,1.0
2004-08-13,29.27,29.46,28.47,29.26,4900,15.7169532993984,15.8189765698763,15.2873816342287,15.7115836535838,9125.3691009879,0.0,1.0
2004-08-16,30.4,30.4,29.53,29.53,13200,16.3237232764507,16.3237232764507,15.8565640905786,15.8565640905786,24582.6269659266,0.0,1.0
2004-08-17,30.31,30.8,29.94,30.8,4700,16.2753964641191,16.5385091090356,16.0767195689781,16.5385091090356,8752.90505604961,0.0,1.0
2004-08-18,31.38,31.42,30.0,30.04,9700,16.8499485662837,16.8714271495422,16.1089374438659,16.1304160271243,18064.5061795066,0.0,1.0
2004-08-19,31.43,31.75,30.1,30.73,11600,16.8767967953568,17.0486254614247,16.1626339020121,16.5009215883333,21602.9146064203,0.0,1.0
2004-08-20,31.4,32.17,31.35,31.48,19500,16.8606878579129,17.2741505856388,16.8338396288398,16.9036450244299,36315.2443814824,0.0,1.0
2004-08-23,31.35,31.9,31.35,31.74,8900,16.8338396288398,17.129170148644,16.8338396288398,17.0432558156101,16574.6499997535,0.0,1.0
2004-08-24,31.45,31.61,31.44,31.58,9700,16.887536086986,16.97345042002,16.8821664411714,16.9573414825761,18064.5061795066,0.0,1.0
2004-08-25,31.85,32.2,31.38,31.38,9600,17.1023219195709,17.2902595230827,16.8499485662837,16.8499485662837,17878.2741570375,0.0,1.0
2004-08-26,31.381,32.01,31.36,31.65,17100,16.8504855308651,17.1882362526049,16.8392092746544,16.9949290032785,31845.6758422231,0.0,1.0
2004-08-27,31.85,32.11,31.02,31.02,4400,17.1023219195709,17.2419327107511,16.6566413169573,16.6566413169573,8194.20898864218,0.0,1.0
2004-08-30,31.42,32.07,31.42,31.72,3100,16.8714271495422,17.2204541274926,16.8714271495422,17.0325165239808,5773.19269654334,0.0,1.0
2004-08-31,32.1,32.23,31.39,31.62,2300,17.2365630649365,17.3063684605265,16.8553182120983,16.9788200658346,4283.33651679022,0.0,1.0
2004-09-01,31.58,32.82,31.5,32.25,9100,16.9573414825761,17.6231775635892,16.9143843160591,17.3171077521558,16947.1140446918,0.0,1.0
2004-09-02,32.26,32.27,31.979,31.979,4500,17.3224773979704,17.327847043785,17.1715903505795,17.1715903505795,8380.44101111132,0.0,1.0
2004-09-03,32.58,32.97,32.31,32.97,4300,17.4943060640383,17.7037222508086,17.3493256270435,17.7037222508086,8007.97696617304,0.0,1.0
2004-09-07,32.59,32.59,32.291,32.59,3500,17.4996757098529,17.4996757098529,17.3391232999957,17.4996757098529,6518.12078641992,0.0,1.0
2004-09-08,32.6,32.73,32.3,32.3,8500,17.5050453556676,17.5748507512576,17.3439559812289,17.3439559812289,15829.7219098769,0.0,1.0
2004-09-09,34.03,34.2,32.78,32.78,11500,18.2729047071585,18.3641886860071,17.6016989803308,17.6016989803308,21416.6825839511,0.0,1.0
2004-09-10,34.15,34.25,33.9,33.9,4400,18.337340456934,18.3910369150802,18.2030993115684,18.2030993115684,8194.20898864215,0.0,1.0
2004-09-13,34.489,34.64,34.21,34.21,4400,18.5193714500496,18.6004531018504,18.3695583318217,18.3695583318217,8194.20898864219,0.0,1.0
2004-09-14,34.11,34.75,34.11,34.74,6700,18.3158618736755,18.6595192058113,18.3158618736755,18.6541495599967,12477.5455054324,0.0,1.0
2004-09-15,34.2,34.2,33.82,33.94,8400,18.3641886860071,18.3641886860071,18.1601421450514,18.2245778948269,15643.4898874078,0.0,1.0
2004-09-16,35.0,35.0,34.13,34.9,8300,18.7937603511768,18.7937603511768,18.3266011653047,18.7400638930306,15457.2578649387,0.0,1.0
2004-09-17,34.1,36.06,34.1,35.17,31100,18.3104922278609,19.3629428075268,18.3104922278609,18.8850443300254,57918.1589879025,0.0,1.0
2004-09-20,33.93,34.555,33.91,34.555,5500,18.2192082490123,18.5548111124262,18.208468957383,18.5548111124262,10242.7612358027,0.0,1.0
2004-09-21,34.5,34.5,33.76,34.06,12600,18.5252780604457,18.5252780604457,18.1279242701637,18.2890136446024,23465.2348311117,0.0,1.0
2004-09-22,32.07,34.75,32.02,34.75,33300,17.2204541274926,18.6595192058113,17.1936058984195,18.6595192058113,62015.2634822237,0.0,1.0
2004-09-23,31.83,32.38,31.821,31.95,9500,17.0915826279417,17.3869131477459,17.0867499467085,17.1560183777171,17692.0421345683,0.0,1.0
2004-09-24,31.5,32.09,31.5,32.09,6800,16.9143843160591,17.2311934191218,16.9143843160591,17.2311934191218,12663.7775279016,0.0,1.0
2004-09-27,31.04,31.8,31.04,31.49,4800,16.6673806085865,17.0754736904978,16.6673806085865,16.9090146702445,8939.13707851875,0.0,1.0
2004-09-28,31.85,31.96,30.74,31.0,6200,17.1023219195709,17.1613880235318,16.5062912341479,16.645902025328,11546.3853930867,0.0,1.0
2004-09-29,31.5,31.98,31.44,31.98,2400,16.97345042002,17.2320934740393,16.9411200382676,17.2320934740393,4454.01483665517,0.11,1.0
2004-09-30,31.25,31.73,31.25,31.66,7200,16.8387404960516,17.0973835500709,16.8387404960516,17.0596647713598,13362.0445099655,0.0,1.0
2004-10-01,31.92,32.19,31.47,31.64,9400,17.1997630922869,17.3452498101728,16.9572852291438,17.0488879774423,17444.8914435661,0.0,1.0
2004-10-04,32.73,33.03,32.5,32.6,7300,17.6362232459446,17.7978751547067,17.5122901158936,17.566174085481,13547.6284614928,0.0,1.0
2004-10-05,32.56,33.3,31.95,33.3,40800,17.5446204976461,17.9433618725926,17.2159282831631,17.9433618725926,75718.2522231378,0.0,1.0
2004-10-06,32.88,33.14,32.23,32.65,2500,17.7170492003256,17.8571475212528,17.3668033980077,17.5931160702747,4639.59878818248,0.0,1.0
2004-10-07,32.0,32.735,32.0,32.735,1500,17.2428702679568,17.6389174444239,17.2428702679568,17.6389174444239,2783.75927290948,0.0,1.0
2004-10-08,31.59,32.65,31.59,32.3,3700,17.0219459926486,17.5931160702747,17.0219459926486,17.4045221767189,6866.60620651006,0.0,1.0
2004-10-11,31.83,31.89,31.54,31.8,8300,17.1512675196583,17.1835979014107,16.9950040078549,17.1351023287821,15403.4679767658,0.0,1.0
2004-10-12,32.3,32.79,31.26,31.88,8800,17.4045221767189,17.668553627697,16.8441288930103,17.178209504452,16331.3877344023,0.0,1.0
2004-10-13,31.1,33.449,31.1,33.0,10700,16.7579145416705,18.0236489872777,16.7579145416705,17.7817099638305,19857.482813421,0.0,1.0
2004-10-14,30.73,32.23,30.73,31.535,9200,16.5585438541973,17.3668033980077,16.5585438541973,16.9923098093756,17073.7235405115,0.0,1.0
2004-10-15,32.85,32.85,30.71,31.11,11300,17.7008840094494,17.7008840094494,16.5477670602798,16.7633029386293,20970.9865225848,0.0,1.0
2004-10-18,33.12,33.12,32.72,32.89,2100,17.8463707273353,17.8463707273353,17.6308348489858,17.7224375972844,3897.26298207328,0.0,1.0
2004-10-19,32.34,33.62,32.32,32.57,8900,17.4260757645539,18.1157905752721,17.4152989706364,17.5500088946048,16516.9716859296,0.0,1.0
2004-10-20,32.45,32.51,31.58,32.51,5500,17.4853481311,17.5176785128524,17.0165575956899,17.5176785128524,10207.1173340014,0.0,1.0
2004-10-21,32.7,32.82,31.92,31.92,3500,17.6200580550684,17.6847188185732,17.1997630922869,17.1997630922869,6495.43830345545,0.0,1.0
2004-10-22,31.62,33.1,31.62,32.66,6100,17.0381111835248,17.8355939334178,17.0381111835248,17.5985044672334,11320.6210431652,0.0,1.0
2004-10-25,32.45,32.89,30.87,31.37,14100,17.4853481311,17.7224375972844,16.6339814116196,16.9034012595564,26167.3371653491,0.0,1.0
2004-10-26,33.2,33.2,32.01,32.01,5600,17.8894779030052,17.8894779030052,17.2482586649155,17.2482586649155,10392.7012855287,0.0,1.0
2004-10-27,33.99,33.99,33.03,33.2,10300,18.3151612627454,18.3151612627454,17.7978751547067,17.8894779030052,19115.1470073118,0.0,1.0
2004-10-28,33.81,33.95,33.04,33.04,7400,18.2181701174881,18.2936076749104,17.8032635516654,17.8032635516654,13733.2124130201,0.0,1.0
2004-10-29,33.37,34.0,33.37,34.0,3800,17.9810806513037,18.3205496597041,17.9810806513037,18.3205496597041,7052.19015803736,0.0,1.0
2004-11-01,34.25,34.3,33.0,33.33,7900,18.4552595836725,18.4822015684662,17.7817099638305,17.9595270634688,14661.1321706566,0.0,1.0
2004-11-02,33.75,34.5,33.75,34.33,3900,18.1858397357357,18.5899695076409,18.1858397357357,18.4983667593424,7237.77410956466,0.0,1.0
2004-11-03,34.8,34.8,34.12,34.12,11300,18.751621416403,18.751621416403,18.3852104232089,18.3852104232089,20970.9865225848,0.0,1.0
2004-11-04,35.0,35.0,34.14,34.52,38900,18.8593893555778,18.8593893555778,18.3959872171264,18.6007463015584,72192.1571441191,0.0,1.0
2004-11-05,35.69,35.69,34.635,34.635,9000,19.2311887457306,19.2311887457306,18.6627128665839,18.6627128665839,16702.5556374569,0.0,1.0
2004-11-08,35.46,35.76,35.46,35.76,1300,19.1072556156796,19.2689075244417,19.1072556156796,19.2689075244417,2412.59136985489,0.0,1.0
2004-11-09,35.06,35.73,35.0,35.68,3600,18.8917197373302,19.2527423335655,18.8593893555778,19.2258003487718,6681.02225498275,0.0,1.0
2004-11-10,36.14,36.36,34.96,34.962,6900,19.4736666088737,19.5922113419659,18.8378357677428,18.8389134471346,12805.2926553836,0.0,1.0
2004-11-11,37.32,37.32,35.26,35.26,5700,20.1094974500046,20.1094974500046,18.9994876765049,18.9994876765049,10578.2852370561,0.0,1.0
2004-11-12,37.43,37.43,37.01,37.01,4500,20.1687698165507,20.1687698165507,19.9424571442838,19.9424571442838,8351.27781872846,0.0,1.0
2004-11-15,37.44,37.44,37.03,37.41,2300,20.1741582135095,20.1741582135095,19.9532339382013,20.1579930226333,4268.43088512787,0.0,1.0
2004-11-16,36.31,37.5,36.31,37.5,7800,19.5652693571722,20.2064885952619,19.5652693571722,20.2064885952619,14475.5482191293,0.0,1.0
2004-11-17,37.2,37.29,36.401,36.82,8300,20.0448366864998,20.0933322591284,19.6143037694967,19.8400776020678,15403.4679767658,0.0,1.0
2004-11-18,37.45,37.47,36.69,36.7,3500,20.1795466104682,20.1903234043857,19.7700284416042,19.775416838563,6495.43830345546,0.0,1.0
2004-11-19,37.5,37.56,36.91,36.98,34600,20.2064885952619,20.2388189770143,19.8885731746964,19.9262919534076,64212.0472284454,0.0,1.0
2004-11-22,38.54,38.59,37.76,37.76,23400,20.7668818789705,20.7938238637642,20.346586916189,20.346586916189,43426.6446573879,0.0,1.0
2004-11-23,39.15,39.25,38.15,38.68,11800,21.0955740934534,21.1494580630408,20.5567343975798,20.8423194363928,21898.9062802213,0.0,1.0
2004-11-24,39.68,39.98,38.85,39.35,8500,21.3811591322664,21.5428110410285,20.9339221846913,21.2033420326281,15774.6358798204,0.0,1.0
2004-11-26,39.65,40.4,39.64,39.98,13700,21.3649939413902,21.7691237132955,21.3596055444315,21.5428110410285,25425.00135924,0.0,1.0
2004-11-29,40.25,40.79,39.2,39.2,23300,21.6882977589144,21.9792711946862,21.1225160782471,21.1225160782471,43241.0607058607,0.0,1.0
2004-11-30,40.54,41.0,40.1,40.28,4800,21.8445612707178,22.0924275308197,21.6074718045334,21.7044629497906,8908.02967331034,0.0,1.0
2004-12-01,42.9,42.9,41.09,41.1,17300,23.1162229529796,23.1162229529796,22.1409231034483,22.146311500407,32106.0236142227,0.0,1.0
2004-12-02,42.6,43.0,41.85,41.85,8700,22.9545710442175,23.170106922567,22.5504412723123,22.5504412723123,16145.803782875,0.0,1.0
2004-12-03,42.27,43.25,42.27,42.5,11800,22.7767539445792,23.3048168465354,22.7767539445792,22.9006870746301,21898.9062802213,0.0,1.0
2004-12-06,40.57,42.0,40.57,42.0,13500,21.860726461594,22.6312672266933,21.860726461594,22.6312672266933,25053.8334561853,0.0,1.0
2004-12-07,38.62,40.5,38.21,40.5,17500,20.8099890546404,21.8230076828828,20.5890647793322,21.8230076828828,32477.1915172773,0.0,1.0
2004-12-08,38.95,39.1,38.75,39.1,16000,20.9878061542787,21.0686321086597,20.880038215104,21.0686321086597,29693.4322443678,0.0,1.0
2004-12-09,38.21,38.55,37.51,37.87,37400,20.5890647793322,20.7722702759292,20.2118769922206,20.4058592827351,69408.3978712097,0.0,1.0
2004-12-10,38.03,38.15,37.65,37.83,14500,20.4920736340749,20.5567343975798,20.2873145496429,20.3843056949002,26909.6729714584,0.0,1.0
2004-12-13,38.08,38.73,37.591,38.4,8000,20.5190156188686,20.8692614211865,20.2555230075864,20.6914443215482,14846.7161221839,0.0,1.0
2004-12-14,38.68,38.93,38.08,38.08,12600,20.8423194363928,20.9770293603612,20.5190156188686,20.5190156188686,23383.5778924397,0.0,1.0
2004-12-15,38.12,39.23,38.031,38.031,31300,20.5405692067035,21.1386812691233,20.4926124737708,20.4926124737708,58087.7768280447,0.0,1.0
2004-12-16,37.07,38.5,36.84,37.65,26600,19.9747875260362,20.7453282911355,19.8508543959853,20.2873145496429,49365.3311062616,0.0,1.0
2004-12-17,36.88,37.32,36.46,36.85,21600,19.8724079838202,20.1094974500046,19.6460953115533,19.856242792944,40086.1335298966,0.0,1.0
2004-12-20,36.75,37.1,36.27,36.27,22600,19.8023588233566,19.9909527169124,19.5437157693373,19.5437157693373,41941.9730451697,0.0,1.0
2004-12-21,36.46,37.33,36.25,37.33,28800,19.6460953115533,20.1148858469634,19.5329389754198,20.1148858469634,53448.1780398621,0.0,1.0
2004-12-22,36.35,36.91,36.35,36.41,19700,19.5868229450072,19.8885731746964,19.5868229450072,19.6191533267596,36560.0384508779,0.0,1.0
2004-12-23,36.43,36.7,36.19,36.25,26100,19.6299301206771,19.775416838563,19.5006085936674,19.5329389754198,48437.411348625,0.0,1.0
2004-12-27,36.09,37.529,36.0,36.48,25800,19.44672462408,20.2221149464422,19.3982290514514,19.6568721054708,47880.6594940432,0.0,1.0
2004-12-28,35.64,36.51,35.22,36.01,21100,19.2042467609369,19.673037296347,18.97793408867,19.4036174484101,39158.2137722601,0.0,1.0
2004-12-29,35.2,35.55,35.18,35.24,20300,18.9671572947525,19.1557511883083,18.956380500835,18.9887108825874,37673.5421600417,0.0,1.0
2004-12-30,35.22,36.0,35.21,35.49,23000,19.0425948521748,19.4643218250509,19.0371880961123,19.1885772658627,42539.3706208839,0.12,1.0
2004-12-31,35.0,35.7,35.0,35.7,14200,18.9236462187995,19.3021191431755,18.9236462187995,19.3021191431755,26263.4375137631,0.0,1.0
2005-01-03,35.41,36.0,35.06,35.75,45400,19.1453232173626,19.4643218250509,18.9560867551746,19.3291529234881,83969.0185299186,0.0,1.0
2005-01-04,35.76,36.0,35.39,35.73,32300,19.3345596795506,19.4643218250509,19.1345097052375,19.318339411363,59740.0726545456,0.0,1.0
2005-01-05,35.1,35.75,35.1,35.15,16300,18.9777137794246,19.3291529234881,18.9777137794246,19.0047475597372,30147.4670052352,0.0,1.0
2005-01-06,35.25,35.68,35.11,35.11,8200,19.0588151203623,19.2913056310505,18.9831205354871,18.9831205354871,15166.2103952717,0.0,1.0
2005-01-07,34.89,36.25,34.89,35.55,18700,18.8641719021118,19.5994907266138,18.8641719021118,19.2210178022378,34586.3578526318,0.0,1.0
2005-01-10,35.12,35.4,34.95,34.95,16200,18.9885272915497,19.1399164613001,18.8966124384869,18.8966124384869,29962.5132199269,0.0,1.0
2005-01-11,35.34,35.51,34.9,35.08,17800,19.107475924925,19.1993907779877,18.8695786581744,18.9669002672996,32921.7737848579,0.0,1.0
2005-01-12,35.19,35.41,34.89,35.13,37700,19.0263745839873,19.1453232173626,18.8641719021118,18.9939340476122,69727.5770611878,0.0,1.0
2005-01-13,35.03,35.999,34.9,35.15,22500,18.939866486987,19.4637811494447,18.8695786581744,19.0047475597372,41614.601694343,0.0,1.0
2005-01-14,35.84,35.84,35.1,35.73,30200,19.3778137280507,19.3778137280507,18.9777137794246,19.318339411363,55856.0431630736,0.0,1.0
2005-01-18,36.69,36.739,35.74,35.93,7900,19.8373879933644,19.8638810980707,19.3237461674255,19.4264745326133,14611.3490393471,0.0,1.0
2005-01-19,36.11,36.99,35.81,36.77,23600,19.5237961417386,19.9995906752398,19.3615934598631,19.8806420418645,43649.093332733,0.0,1.0
2005-01-20,35.32,36.08,35.3,35.75,15800,19.0966624127999,19.507575873551,19.0858489006749,19.3291529234881,29222.6980786942,0.0,1.0
2005-01-21,35.82,36.29,35.2,35.85,34700,19.3670002159257,19.6211177508638,19.0317813400498,19.3832204841132,64178.9635019421,0.0,1.0
2005-01-24,36.27,36.5,35.77,36.25,9500,19.6103042387388,19.7346596281766,19.3399664356131,19.5994907266138,17570.6096042781,0.0,1.0
2005-01-25,35.99,36.49,35.58,36.28,16900,19.4589150689884,19.7292528721141,19.2372380704253,19.6157109948013,31257.1897170843,0.0,1.0
2005-01-26,36.39,36.5,36.14,36.5,18400,19.675185311489,19.7346596281766,19.5400164099261,19.7346596281766,34031.4964967071,0.0,1.0
2005-01-27,36.25,36.8,36.12,36.6,23500,19.5994907266138,19.896862310052,19.5292028978011,19.7887271888018,43464.1395474248,0.0,1.0
2005-01-28,35.75,36.29,35.05,36.06,28800,19.3291529234881,19.6211177508638,18.9506799991121,19.496762361426,53266.6901687589,0.0,1.0
2005-01-31,36.49,36.75,35.31,35.31,17500,19.7292528721141,19.8698285297395,19.0912556567374,19.0912556567374,32366.9124289334,0.0,1.0
2005-02-01,36.29,36.47,35.86,36.09,13700,19.6211177508638,19.7184393599891,19.3886272401757,19.5129826296135,25338.6685872222,0.0,1.0
2005-02-02,36.23,36.45,35.7,35.87,26100,19.5886772144887,19.707625847864,19.3021191431755,19.3940339962382,48272.9379654379,0.0,1.0
2005-02-03,35.84,36.45,35.5,35.5,18200,19.3778137280507,19.707625847864,19.1939840219252,19.1939840219252,33661.5889260907,0.0,1.0
2005-02-04,36.14,36.18,35.5,35.5,16000,19.5400164099261,19.5616434341762,19.1939840219252,19.1939840219252,29592.6056493106,0.0,1.0
2005-02-07,36.2,36.6,35.47,35.47,19100,19.5724569463012,19.7887271888018,19.1777637537377,19.1777637537377,35326.1729938644,0.0,1.0
2005-02-08,36.4,36.48,36.01,36.2,7100,19.6805920675515,19.7238461160516,19.4697285811134,19.5724569463012,13131.7187568815,0.0,1.0
2005-02-09,35.14,36.56,35.14,36.47,10800,18.9993408036747,19.7671001645517,18.9993408036747,19.7184393599891,19975.0088132846,0.0,1.0
2005-02-10,34.9,35.72,34.9,35.19,23000,18.8695786581744,19.3129326553005,18.8695786581744,19.0263745839873,42539.3706208838,0.0,1.0
2005-02-11,36.14,36.24,35.4,35.5,18600,19.5400164099261,19.5940839705512,19.1399164613001,19.1939840219252,34401.4040673235,0.0,1.0
2005-02-14,36.15,36.5,35.76,36.32,6700,19.5454231659886,19.7346596281766,19.3345596795506,19.6373380190514,12391.9036156488,0.0,1.0
2005-02-15,36.21,36.7,35.56,36.15,10700,19.5778637023637,19.8427947494269,19.2264245583003,19.5454231659886,19790.0550279764,0.0,1.0
2005-02-16,36.15,36.53,35.9,35.9,12900,19.5454231659886,19.7508798963642,19.4102542644258,19.4102542644258,23859.0383047567,0.0,1.0
2005-02-17,35.71,36.31,35.6,35.89,26800,19.307525899238,19.6319312629888,19.2480515825503,19.4048475083633,49567.6144625951,0.0,1.0
2005-02-18,35.93,36.36,35.56,36.18,17700,19.4264745326133,19.6589650433014,19.2264245583003,19.5616434341762,32736.8199995498,0.0,1.0
2005-02-22,35.13,35.79,34.88,35.69,43400,18.9939340476122,19.3507799477381,18.8587651460493,19.296712387113,80269.9428237548,0.0,1.0
2005-02-23,33.35,35.88,33.25,35.88,35500,18.0315314684847,19.3994407523007,17.9774639078595,19.3994407523007,65658.5937844076,0.0,1.0
2005-02-24,34.41,34.41,33.36,33.93,34100,18.6046476111112,18.6046476111112,18.0369382245472,18.3451233201105,63069.2407900929,0.0,1.0
2005-02-25,34.38,34.53,33.91,34.5,30800,18.5884273429236,18.6695286838613,18.3343098079854,18.6533084156738,56965.7658749229,0.0,1.0
2005-02-28,33.68,34.32,33.17,34.11,28900,18.2099544185476,18.5559868065485,17.9342098593594,18.4424449292357,53451.6439540673,0.0,1.0
2005-03-01,34.89,34.9,33.14,33.22,28600,18.8641719021118,18.8695786581744,17.9179895911719,17.961243639672,52896.7825981427,0.0,1.0
2005-03-02,34.61,35.24,34.13,35.0,16400,18.7127827323614,19.0534083642998,18.4532584413608,18.9236462187995,30332.4207905434,0.0,1.0
2005-03-03,35.07,35.41,34.85,35.08,12200,18.9614935112371,19.1453232173626,18.8425448778618,18.9669002672996,22564.3618075993,0.0,1.0
2005-03-04,35.24,35.4,35.0,35.34,8000,19.0534083642998,19.1399164613001,18.9236462187995,19.107475924925,14796.3028246553,0.0,1.0
2005-03-07,35.21,35.4,34.76,34.76,16200,19.0371880961123,19.1399164613001,18.7938840732992,18.7938840732992,29962.5132199269,0.0,1.0
2005-03-08,34.8,35.26,34.63,35.0,29500,18.8155110975492,19.0642218764249,18.7235962444865,18.9236462187995,54561.3666659163,0.0,1.0
2005-03-09,34.17,34.95,34.17,34.57,10200,18.4748854656108,18.8966124384869,18.4748854656108,18.6911557081114,18865.2861014355,0.0,1.0
2005-03-10,34.19,34.82,33.84,34.3,17600,18.4856989777358,18.8263246096742,18.2964625155479,18.5451732944235,32551.8662142417,0.0,1.0
2005-03-11,34.51,34.51,33.88,33.88,22400,18.6587151717363,18.6587151717363,18.3180895397979,18.3180895397979,41429.6479090348,0.0,1.0
2005-03-14,34.96,34.99,34.48,34.51,14200,18.9020191945494,18.918239462737,18.6424949035488,18.6587151717363,26263.4375137632,0.0,1.0
2005-03-15,34.91,35.39,34.85,35.11,14300,18.8749854142369,19.1345097052375,18.8425448778618,18.9831205354871,26448.3912990712,0.0,1.0
2005-03-16,34.5,34.77,34.28,34.72,39100,18.6533084156738,18.7992908293617,18.5343597822985,18.7722570490491,72316.9300555026,0.0,1.0
2005-03-17,34.31,35.0,34.07,34.56,69500,18.550580050486,18.9236462187995,18.4208179049857,18.6857489520489,128542.880789193,0.0,1.0
2005-03-18,32.95,34.65,32.2,34.65,68300,17.8152612259841,18.7344097566115,17.4097545212955,18.7344097566115,126323.435365494,0.0,1.0
2005-03-21,32.05,32.75,32.0,32.56,39900,17.3286531803578,17.7071261047338,17.3016194000453,17.604397739546,73796.5603379683,0.0,1.0
2005-03-22,32.09,32.56,32.0,32.05,26400,17.3502802046079,17.604397739546,17.3016194000453,17.3286531803578,48827.7993213623,0.0,1.0
2005-03-23,30.56,32.21,30.1,32.0,34100,16.5230465270432,17.415161277358,16.2743357481676,17.3016194000453,63069.2407900932,0.0,1.0
2005-03-24,30.66,31.0,30.4,30.41,8100,16.5771140876684,16.7609437937938,16.436538430043,16.4419451861055,14981.2566099634,0.0,1.0
2005-03-28,30.38,31.06,30.3,31.0,10500,16.425724917918,16.7933843301689,16.3824708694178,16.7609437937938,19420.14745736,0.0,1.0
2005-03-29,30.01,30.74,29.96,30.11,16300,16.2256749436049,16.6203681361685,16.1986411632924,16.2797425042301,30147.4670052352,0.0,1.0
2005-03-30,31.63,31.9,30.2,30.69,18800,17.1664504984824,17.3129867499712,16.3903510924492,16.6562872525585,34639.8925073398,0.12,1.0
2005-03-31,32.47,32.58,31.6,31.87,49300,17.6223410586697,17.68204101298,17.1501686927614,17.2967049442502,90837.5904580774,0.0,1.0
2005-04-01,31.23,32.92,31.23,32.75,24900,16.949359755536,17.8665681444844,16.949359755536,17.7743045787322,45879.4320974874,0.0,1.0
2005-04-04,31.39,31.74,30.94,31.24,18700,17.0361960527146,17.2261504527926,16.7919689668999,16.9547870241097,34455.6377599603,0.0,1.0
2005-04-05,32.81,33.15,31.63,31.63,28700,17.8068681901741,17.9913953216785,17.1664504984824,17.1664504984824,52881.1124979071,0.0,1.0
2005-04-06,31.96,32.99,31.96,32.84,14100,17.3455503614131,17.9045590245,17.3455503614131,17.8231499958951,25979.9193805049,0.0,1.0
2005-04-07,32.66,33.04,31.67,32.0,17800,17.7254591615692,17.9316953673683,17.188159572777,17.3672594357078,32797.3450335452,0.0,1.0
2005-04-08,31.78,32.58,31.67,32.53,9100,17.2478595270873,17.68204101298,17.188159572777,17.6549046701117,16767.1820115315,0.0,1.0
2005-04-11,30.65,32.23,30.43,32.13,19900,16.6345781782638,17.4920866129019,16.5151782696434,17.4378139271653,36666.694728514,0.0,1.0
2005-04-12,30.7,30.7,29.5,30.51,31400,16.6617145211321,16.6617145211321,16.0104422922931,16.5585964182326,57855.9906771528,0.0,1.0
2005-04-13,29.95,30.68,29.8,30.68,8100,16.2546693781077,16.6508599839848,16.1732603495029,16.6508599839848,14924.6345377369,0.0,1.0
2005-04-14,30.01,30.6,30.0,30.27,24400,16.2872329895497,16.6074418353956,16.281805720976,16.4283419724648,44958.1583605899,0.0,1.0
2005-04-15,29.2,30.19,29.0,30.09,43200,15.8476242350833,16.3849238238755,15.7390788636102,16.330651138139,79598.05086793,0.0,1.0
2005-04-18,29.18,29.68,28.45,29.35,48000,15.836769697936,16.108133126619,15.4405790920589,15.9290332636882,88442.2787421443,0.0,1.0
2005-04-19,30.0,30.0,29.58,29.59,25800,16.281805720976,16.281805720976,16.0538604408824,16.059287709456,47537.7248239026,0.0,1.0
2005-04-20,29.76,30.0,29.5,29.51,24700,16.1515512752082,16.281805720976,16.0104422922931,16.0158695608668,45510.9226027284,0.0,1.0
2005-04-21,29.92,30.1,29.81,30.05,17300,16.2383875723868,16.3360784067126,16.1786876180765,16.3089420638443,31876.0712966477,0.0,1.0
2005-04-22,28.99,30.41,28.93,29.88,23800,15.7336515950365,16.504323732496,15.7010879835946,16.2166784980921,43852.6298763132,0.0,1.0
2005-04-25,29.38,29.65,29.02,29.45,23400,15.9453150694092,16.091851320898,15.7499334007575,15.9833059494248,43115.6108867953,0.0,1.0
2005-04-26,28.99,29.79,28.99,29.15,16400,15.7336515950365,16.1678330809292,15.7336515950365,15.820487892215,30217.7785702326,0.0,1.0
2005-04-27,29.39,29.83,28.45,28.83,12200,15.9507423379829,16.1895421552238,15.4405790920589,15.646815297858,22479.0791802949,0.0,1.0
2005-04-28,28.85,29.58,28.85,29.39,11900,15.6576698350053,16.0538604408824,15.6576698350053,15.9507423379829,21926.3149381566,0.0,1.0
2005-04-29,28.94,29.25,28.65,29.02,29900,15.7065152521682,15.8747605779516,15.5491244635321,15.7499334007575,55092.1694664607,0.0,1.0
2005-05-02,29.34,29.49,28.79,29.04,16400,15.9236059951146,16.0050150237194,15.6251062235633,15.7607879379048,30217.7785702325,0.0,1.0
2005-05-03,28.94,29.5,28.79,28.95,20100,15.7065152521682,16.0104422922931,15.6251062235633,15.7119425207419,37035.2042232729,0.0,1.0
2005-05-04,29.3,29.4,28.75,28.75,21900,15.9018969208199,15.9561696065565,15.6033971492687,15.6033971492687,40351.7896761033,0.0,1.0
2005-05-05,29.21,29.48,28.76,29.34,14200,15.853051503657,15.9995877551458,15.6088244178424,15.9236059951146,26164.1741278843,0.0,1.0
2005-05-06,28.85,29.51,28.85,29.49,9200,15.6576698350053,16.0158695608668,15.6576698350053,16.0050150237194,16951.4367589109,0.0,1.0
2005-05-09,29.55,29.55,28.77,28.77,15500,16.0375786351614,16.0375786351614,15.614251686416,15.614251686416,28559.4858438174,0.0,1.0
2005-05-10,29.03,29.32,28.8,29.06,22600,15.7553606693311,15.9127514579672,15.630533492137,15.7716424750521,41641.5729077597,0.0,1.0
2005-05-11,29.01,29.35,28.86,29.22,18000,15.7445061321838,15.9290332636882,15.6630971035789,15.8584787722307,33165.8545283041,0.0,1.0
2005-05-12,28.81,29.56,28.79,29.37,11400,15.6359607607106,16.043005903735,15.6251062235633,15.9398878008355,21005.0412012593,0.0,1.0
2005-05-13,28.74,29.2,28.6,28.94,16400,15.597969880695,15.8476242350833,15.5219881206638,15.7065152521682,30217.7785702327,0.0,1.0
2005-05-16,28.87,29.28,28.62,28.93,9500,15.6685243721526,15.8910423836726,15.5328426578111,15.7010879835946,17504.2010010494,0.0,1.0
2005-05-17,29.65,29.97,28.95,28.95,7900,16.091851320898,16.2655239152551,15.7119425207419,15.7119425207419,14556.1250429779,0.0,1.0
2005-05-18,30.68,30.86,29.65,29.98,68900,16.6508599839848,16.7485508183107,16.091851320898,16.2709511838287,126951.520944453,0.0,1.0
2005-05-19,31.76,32.0,30.26,30.26,103700,17.23700498994,17.3672594357078,16.4229147038912,16.4229147038912,191072.173032507,0.0,1.0
2005-05-20,31.89,32.25,31.44,31.93,18500,17.3075594813975,17.5029411500492,17.0633323955829,17.3292685556922,34087.1282652014,0.0,1.0
2005-05-23,32.25,32.69,31.88,32.17,11000,17.5029411500492,17.7417409672902,17.3021322128239,17.45952300146,20268.0222117414,0.0,1.0
2005-05-24,32.45,32.68,31.9,31.9,28500,17.6114865215224,17.7363136987166,17.3129867499712,17.3129867499712,52512.6030031481,0.0,1.0
2005-05-25,32.05,32.66,31.75,32.66,15300,17.3943957785761,17.7254591615692,17.2315777213663,17.7254591615692,28190.9763490584,0.0,1.0
2005-05-26,31.88,32.1,31.6,31.68,6200,17.3021322128239,17.4215321214444,17.1501686927614,17.1935868413507,11423.7943375269,0.0,1.0
2005-05-27,32.26,32.46,31.38,31.99,13000,17.5083684186229,17.6169137900961,17.0307687841409,17.3618321671341,23953.1171593307,0.0,1.0
2005-05-31,31.21,32.4,31.21,32.19,13300,16.9385052183887,17.5843501786541,16.9385052183887,17.4703775386073,24505.8814014692,0.0,1.0
2005-06-01,31.15,31.32,30.74,31.3,20500,16.9059416069468,16.998205172699,16.6834235954268,16.9873506355517,37772.2232127907,0.0,1.0
2005-06-02,31.16,31.75,30.56,30.74,23100,16.9113688755204,17.2315777213663,16.5857327611009,16.6834235954268,42562.846644657,0.0,1.0
2005-06-03,30.35,31.15,30.11,30.91,12300,16.4717601210541,16.9059416069468,16.3415056752863,16.775687161179,22663.3339276744,0.0,1.0
2005-06-06,29.55,30.31,29.5,30.03,23600,16.0375786351614,16.4500510467594,16.0104422922931,16.298087526697,43484.1203815542,0.0,1.0
2005-06-07,29.52,30.19,29.5,29.91,7800,16.0212968294404,16.3849238238755,16.0104422922931,16.2329603038131,14371.8702955984,0.0,1.0
2005-06-08,29.89,30.12,29.47,29.47,8900,16.2221057666658,16.3469329438599,15.9941604865721,15.9941604865721,16398.6725167726,0.0,1.0
2005-06-09,29.97,30.28,29.5,29.54,10200,16.2655239152551,16.4337692410385,16.0104422922931,16.0321513665877,18793.9842327056,0.0,1.0
2005-06-10,29.61,30.07,29.52,29.85,10800,16.0701422466033,16.3197966009916,16.0212968294404,16.2003966923712,19899.5127169825,0.0,1.0
2005-06-13,29.54,29.99,29.46,29.62,10300,16.0321513665877,16.2763784524024,15.9887332179985,16.075569515177,18978.2389800851,0.0,1.0
2005-06-14,29.89,30.0499,29.56,29.81,10200,16.2221057666658,16.3088877911586,16.043005903735,16.1786876180765,18793.9842327056,0.0,1.0
2005-06-15,29.93,29.93,29.35,29.56,14400,16.2438148409604,16.2438148409604,15.9290332636882,16.043005903735,26532.6836226433,0.0,1.0
2005-06-16,30.81,30.83,29.89,29.89,10700,16.7214144754424,16.7322690125897,16.2221057666658,16.2221057666658,19715.257969603,0.0,1.0
2005-06-17,31.34,31.699,31.04,31.04,30200,17.0090597098463,17.2038986516406,16.8462416526365,16.8462416526365,55644.933708599,0.0,1.0
2005-06-20,31.08,31.759,31.03,31.339,12000,16.8679507269312,17.2364622630826,16.8408143840629,17.0085169829889,22110.569685536,0.0,1.0
2005-06-21,31.26,31.58,30.79,31.15,9700,16.965641561257,17.1393141556141,16.7105599382951,16.9059416069468,17872.7104958083,0.0,1.0
2005-06-22,31.69,31.94,31.19,31.47,5700,17.1990141099243,17.3346958242658,16.9276506812414,17.0796142013039,10502.5206006297,0.0,1.0
2005-06-23,29.67,31.55,29.5,31.16,18800,16.1027058580453,17.1230323498931,16.0104422922931,16.9113688755204,34639.8925073398,0.0,1.0
2005-06-24,29.71,30.44,29.38,29.91,44700,16.1244149323399,16.520605538217,15.9453150694092,16.2329603038131,82361.8720786219,0.0,1.0
2005-06-27,29.77,29.98,29.33,29.86,13100,16.1569785437819,16.2709511838287,15.9181787265409,16.2058239609448,24137.3719067102,0.0,1.0
2005-06-28,31.26,31.35,29.98,30.28,19800,17.0361960527146,17.0852446018107,16.3386166877922,16.5021118514459,36331.3499143123,0.13,1.0
2005-06-29,31.67,31.67,31.03,31.03,23900,17.2596394430413,17.2596394430413,16.9108497605801,16.9108497605801,43854.5082299022,0.0,1.0
2005-06-30,31.29,31.73,31.0,31.73,5700,17.05254556908,17.292338475772,16.8945002442147,17.292338475772,10459.0249753323,0.0,1.0
2005-07-01,30.97,31.52,30.88,31.52,11200,16.8781507278494,17.1778918612145,16.8291021787532,17.1778918612145,20551.0666181968,0.0,1.0
2005-07-05,32.58,32.7,30.65,30.65,24100,17.7555747727908,17.8209728382523,16.7037558866187,16.7037558866187,44221.4915623701,0.0,1.0
2005-07-06,33.05,33.19,32.58,32.77,19900,18.0117171958483,18.0880149388867,17.7555747727908,17.8591217097715,36514.8415805462,0.0,1.0
2005-07-07,33.08,33.1,32.03,33.1,18100,18.0280667122136,18.0389663897906,17.4558336394257,18.0389663897906,33211.9915883361,0.0,1.0
2005-07-08,34.63,34.69,32.6,32.6,12400,18.8727917244244,18.9054907571551,17.7664744503677,17.7664744503677,22752.9666130037,0.0,1.0
2005-07-11,35.26,35.77,34.37,34.37,12800,19.2161315680971,19.4940733463084,18.7310959159245,18.7310959159245,23486.9332779393,0.0,1.0
2005-07-12,33.95,35.34,33.74,35.28,25500,18.5022026868094,19.2597302784048,18.3877560722518,19.227031245674,46790.3748896445,0.0,1.0
2005-07-13,32.79,33.9,32.7,33.84,8000,17.8700213873484,18.4749534928671,17.8209728382523,18.4422544601363,14679.3332987121,0.0,1.0
2005-07-14,32.65,33.24,32.0,33.04,13800,17.79372364431,18.1152641328289,17.4394841230604,18.0062673570598,25321.8499402783,0.0,1.0
2005-07-15,33.29,33.43,32.13,32.76,16000,18.1425133267712,18.2188110698096,17.5103320273103,17.853671870983,29358.6665974241,0.0,1.0
2005-07-18,32.04,33.06,31.66,32.55,9000,17.4612834782142,18.0171670346367,17.2541896042528,17.7392252564255,16514.249961051,0.0,1.0
2005-07-19,33.29,35.0,32.64,32.7,37500,18.1425133267712,19.0744357595973,17.7882738055216,17.8209728382523,68809.3748377128,0.0,1.0
2005-07-20,32.78,33.47,31.73,33.08,14100,17.86457154856,18.2406104249634,17.292338475772,18.0280667122136,25872.3249389799,0.0,1.0
2005-07-21,31.77,33.33,31.71,32.75,7400,17.3141378309259,18.1643126819251,17.2814387981951,17.8482220321946,13578.3833013086,0.0,1.0
2005-07-22,33.665,33.67,31.02,31.64,11600,18.3468822813383,18.3496072007326,16.9053999217916,17.2432899266759,21285.0332831325,0.0,1.0
2005-07-25,31.87,33.88,31.87,33.26,24200,17.3686362188104,18.4640538152902,17.3686362188104,18.1261638104059,44404.983228604,0.0,1.0
2005-07-26,32.26,32.67,31.77,31.77,12700,17.5811799315602,17.8046233218869,17.3141378309259,17.3141378309259,23303.4416117054,0.0,1.0
2005-07-27,31.72,32.51,31.44,32.41,6400,17.2868886369836,17.7174259012716,17.1342931509068,17.6629275133871,11743.4666389696,0.0,1.0
2005-07-28,32.87,33.18,32.2,32.23,8900,17.9136200976561,18.0825651000982,17.5484808988295,17.5648304151949,16330.7582948171,0.0,1.0
2005-07-29,32.56,33.56,32.55,33.12,3700,17.7446750952139,18.2896589740596,17.7392252564255,18.0498660673675,6789.19165065433,0.0,1.0
2005-08-01,32.68,33.52,32.47,32.92,7500,17.8100731606754,18.2678596189057,17.6956265461178,17.9408692915983,13761.8749675425,0.0,1.0
2005-08-02,32.32,32.96,32.11,32.2,7000,17.613878964291,17.9626686467522,17.4994323497334,17.5484808988295,12844.416636373,0.0,1.0
2005-08-03,32.39,32.64,31.65,31.75,15800,17.6520278358102,17.7882738055216,17.2487397654644,17.3032381533489,28991.6832649562,0.0,1.0
2005-08-04,31.66,32.29,31.27,32.29,7500,17.2541896042528,17.5975294479256,17.041645891503,17.5975294479256,13761.8749675426,0.0,1.0
2005-08-05,29.945,31.2,29.25,31.06,21100,16.3195422520326,17.0034970199838,15.9407784562349,16.9271992769455,38716.741575353,0.0,1.0
2005-08-08,30.26,30.69,29.66,30.43,23900,16.491212173869,16.7255552417726,16.1642218465616,16.5838594332727,43854.5082299021,0.0,1.0
2005-08-09,30.39,30.71,30.39,30.64,8700,16.5620600781189,16.7364549193495,16.5620600781189,16.6983060478303,15963.7749623493,0.0,1.0
2005-08-10,29.92,31.229,29.9,30.53,5300,16.3059176550614,17.0193015524704,16.2950179774845,16.6383578211573,9725.05831039675,0.0,1.0
2005-08-11,30.06,30.27,29.81,30.22,30200,16.3822153980998,16.4966620126574,16.2459694283884,16.4694128187151,55414.4832026381,0.0,1.0
2005-08-12,29.64,29.99,29.35,29.85,11300,16.1533221689847,16.3440665265806,15.9952768441194,16.2677687835422,20734.5582844307,0.0,1.0
2005-08-15,31.23,31.4,29.73,30.03,14300,17.0198465363492,17.112493795753,16.2023707180808,16.3658658817345,26239.3082714478,0.0,1.0
2005-08-16,30.6,31.26,30.46,31.1,14100,16.6765066926765,17.0361960527146,16.6002089496381,16.9489986320993,25872.3249389799,0.0,1.0
2005-08-17,30.58,30.99,30.25,30.51,4800,16.6656070150996,16.8890504054263,16.4857623350805,16.6274581435804,8807.59997922721,0.0,1.0
2005-08-18,29.92,30.5,29.83,30.22,8700,16.3059176550614,16.6220083047919,16.2568691059653,16.4694128187151,15963.7749623494,0.0,1.0
2005-08-19,29.5,30.32,29.49,29.83,9800,16.0770244259463,16.5239112065997,16.0715745871578,16.2568691059653,17982.1832909222,0.0,1.0
2005-08-22,30.77,30.79,29.63,29.85,17700,16.7691539520802,16.7800536296571,16.1478723301962,16.2677687835422,32478.0249234005,0.0,1.0
2005-08-23,30.32,30.72,30.0,30.43,8600,16.5239112065997,16.7419047581379,16.3495163653691,16.5838594332727,15780.2832961154,0.0,1.0
2005-08-24,30.27,31.52,29.9,30.48,7300,16.4966620126574,17.1778918612145,16.2950179774845,16.611108627215,13394.8916350748,0.0,1.0
2005-08-25,30.13,30.84,30.03,30.84,10400,16.420364269619,16.8073028235994,16.3658658817345,16.8073028235994,19083.1332883257,0.0,1.0
2005-08-26,29.5,30.76,29.5,30.04,9200,16.0770244259463,16.7637041132918,16.0770244259463,16.3713157205229,16881.2332935188,0.0,1.0
2005-08-29,29.96,29.97,29.45,29.45,4100,16.3277170102153,16.3331668490037,16.049775232004,16.049775232004,7523.15831558991,0.0,1.0
2005-08-30,29.65,30.25,29.5,30.25,2300,16.1587720077731,16.4857623350805,16.0770244259463,16.4857623350805,4220.30832337972,0.0,1.0
2005-08-31,30.38,30.98,29.43,29.46,4500,16.5566102393304,16.8836005666378,16.0388755544271,16.0552250707924,8257.12498052554,0.0,1.0
2005-09-01,30.75,30.91,29.8,30.91,7200,16.7582542745033,16.8454516951186,16.2405195896,16.8454516951186,13211.3999688409,0.0,1.0
2005-09-02,30.69,31.01,30.2,30.88,11100,16.7255552417726,16.8999500830032,16.4585131411382,16.8291021787532,20367.5749519629,0.0,1.0
2005-09-06,31.39,31.73,30.47,31.15,8700,17.1070439569645,17.292338475772,16.6056587884265,16.9762478260416,15963.7749623494,0.0,1.0
2005-09-07,31.41,31.72,30.59,31.04,6700,17.1179436345414,17.2868886369836,16.671056853888,16.9162995993685,12293.9416376714,0.0,1.0
2005-09-08,30.99,32.09,30.66,31.05,10900,16.8890504054263,17.4885326721565,16.7092057254072,16.921749438157,20000.5916194951,0.0,1.0
2005-09-09,30.72,31.22,30.6,30.6,3400,16.7419047581379,17.0143966975608,16.6765066926765,16.6765066926765,6238.71665195264,0.0,1.0
2005-09-12,31.08,31.34,30.17,30.58,9000,16.9380989545224,17.0797947630222,16.4421636247728,16.6656070150996,16514.249961051,0.0,1.0
2005-09-13,30.42,30.83,30.21,30.69,3100,16.5784095944843,16.801852984811,16.4639629799267,16.7255552417726,5688.2416532509,0.0,1.0
2005-09-14,29.95,30.7,29.91,30.7,11900,16.3222671714268,16.731005080561,16.300467816273,16.731005080561,21835.5082818342,0.0,1.0
2005-09-15,29.81,30.48,29.49,29.5,18100,16.2459694283884,16.611108627215,16.0715745871578,16.0770244259463,33211.991588336,0.0,1.0
2005-09-16,30.84,30.84,29.77,30.09,42900,16.8073028235994,16.8073028235994,16.2241700732346,16.3985649144652,78717.9248143435,0.0,1.0
2005-09-19,30.2,30.58,30.06,30.22,8700,16.4585131411382,16.6656070150996,16.3822153980998,16.4694128187151,15963.7749623494,0.0,1.0
2005-09-20,30.34,30.71,29.95,29.95,9600,16.5348108841766,16.7364549193495,16.3222671714268,16.3222671714268,17615.1999584545,0.0,1.0
2005-09-21,29.3,29.65,29.19,29.28,10300,15.9680276501771,16.1587720077731,15.9080794235041,15.9571279726002,18899.6416220918,0.0,1.0
2005-09-22,29.0,29.53,29.0,29.15,7000,15.8045324865234,16.0933739423116,15.8045324865234,15.8862800683503,12844.4166363731,0.0,1.0
2005-09-23,29.43,29.43,28.61,28.94,3500,16.0388755544271,16.0388755544271,15.5919887737737,15.7718334537927,6422.20831818651,0.0,1.0
2005-09-26,29.71,29.71,29.16,29.16,15700,16.1914710405039,16.1914710405039,15.8917299071388,15.8917299071388,28808.1915987223,0.0,1.0
2005-09-27,29.67,29.9275,29.17,29.83,2700,16.16967168535,16.3100050341528,15.8971797459272,16.2568691059653,4954.27498831532,0.0,1.0
2005-09-28,29.07,29.5125,28.76,29.17,6700,15.9135292622926,16.1557630668528,15.7438287438436,15.968271365018,12239.2083358598,0.13,1.0
2005-09-29,29.64,29.64,28.76,29.63,11800,16.2255592478277,16.2255592478277,15.7438287438436,16.2200850375552,21555.6206512158,0.0,1.0
2005-09-30,29.92,29.92,29.41,29.43,4000,16.378837135459,16.378837135459,16.0996524115592,16.1106008321042,7306.99005125959,0.0,1.0
2005-10-03,30.11,30.37,29.68,29.68,2500,16.4828471306374,16.6251765977236,16.2474560889179,16.2474560889179,4566.86878203724,0.0,1.0
2005-10-04,29.09,30.12,29.09,30.02,8100,15.9244776828377,16.48832134091,15.9244776828377,16.4335792381845,14796.6548538006,0.0,1.0
2005-10-05,28.09,29.07,28.09,29.07,15000,15.377056655583,15.9135292622926,15.377056655583,15.9135292622926,27401.2126922234,0.0,1.0
2005-10-06,27.92,28.38,27.62,28.07,25800,15.2839950809497,15.5358087534869,15.1197687727733,15.3661082350379,47130.0858306244,0.0,1.0
2005-10-07,28.41,28.638,28.23,28.23,3600,15.5522313843045,15.6770433785186,15.4536955993987,15.4536955993987,6576.29104613362,0.0,1.0
2005-10-10,27.97,28.76,27.7101,28.76,5700,15.3113661323125,15.7438287438436,15.169091407329,15.7438287438436,10412.4608230449,0.0,1.0
2005-10-11,27.14,27.99,27.14,27.84,3800,14.8570066796911,15.3223145528576,14.8570066796911,15.2402013987694,6941.6405486966,0.0,1.0
2005-10-12,26.76,27.1799,26.32,27.15,16100,14.6489866893343,14.8788487786786,14.4081214373423,14.8624808899637,29410.6349563199,0.0,1.0
2005-10-13,26.61,27.0,26.36,27.0,7800,14.5668735352461,14.7803677358755,14.4300182784325,14.7803677358755,14248.6305999562,0.0,1.0
2005-10-14,27.72,27.72,26.6,26.96,15900,15.1745108754988,15.1745108754988,14.5613993249736,14.7584708947853,29045.2854537568,0.0,1.0
2005-10-17,27.96,28.48,27.12,28.13,13600,15.3058919220399,15.5905508562123,14.846058259146,15.3989534966732,24843.7661742826,0.0,1.0
2005-10-18,27.74,28.27,27.34,27.68,15900,15.1854592960439,15.4755924404889,14.966490885142,15.1526140344086,29045.2854537568,0.0,1.0
2005-10-19,28.17,28.17,27.16,27.47,4800,15.4208503377634,15.4208503377634,14.8679551002362,15.0376556186851,8768.38806151149,0.0,1.0
2005-10-20,27.51,28.23,27.51,27.89,6200,15.0595524597753,15.4536955993987,15.0595524597753,15.2675724501321,11325.8345794524,0.0,1.0
2005-10-21,27.91,28.1,26.89,26.89,10300,15.2785208706772,15.3825308658556,14.7201514228774,14.7201514228774,18815.4993819934,0.0,1.0
2005-10-24,28.72,28.72,27.78,28.12,5700,15.7219319027534,15.7219319027534,15.2073561371341,15.3934792864007,10412.4608230449,0.0,1.0
2005-10-25,27.99,28.79,27.37,28.44,7700,15.3223145528576,15.7602513746613,14.9829135159597,15.5686540151221,14065.9558486746,0.0,1.0
2005-10-26,27.87,28.78,27.55,28.78,16500,15.256624029587,15.7547771643887,15.0814493008655,15.7547771643887,30141.3339614458,0.0,1.0
2005-10-27,26.97,28.1399,26.85,27.7,24200,14.7639451050578,15.404372964843,14.6982545817873,15.1635624549537,44207.2898101205,0.0,1.0
2005-10-28,28.62,28.62,27.05,27.5699,14500,15.667189800028,15.667189800028,14.8077387872382,15.0923429793079,26487.8389358159,0.0,1.0
2005-10-31,28.9,29.21,28.18,28.56,29900,15.8204676876593,15.9901682061082,15.4263245480359,15.6343445383927,54619.7506331653,0.0,1.0
2005-11-01,28.94,29.05,28.46,28.46,18300,15.8423645287495,15.9025808417475,15.5796024356672,15.5796024356672,33429.4794845125,0.0,1.0
2005-11-02,30.0,30.0,28.8,28.8,10300,16.4226308176394,16.4226308176394,15.7657255849338,15.7657255849338,18815.4993819934,0.0,1.0
2005-11-03,30.14,30.4,29.81,30.0,6700,16.499269761455,16.6415992285413,16.318620822461,16.4226308176394,12239.2083358598,0.0,1.0
2005-11-04,29.82,30.15,29.54,30.14,5000,16.3240950327336,16.5047439717276,16.1708171451023,16.499269761455,9133.73756407445,0.0,1.0
2005-11-07,29.48,29.839,29.46,29.58,24100,16.137971883467,16.3344960322514,16.1270234629219,16.1927139861924,44024.6150588389,0.0,1.0
2005-11-08,29.99,29.99,29.16,29.16,900,16.4171566073668,16.4171566073668,15.9627971547455,15.9627971547455,1644.07276153341,0.0,1.0
2005-11-09,30.2,30.48,29.66,29.73,15000,16.5321150230903,16.6853929107216,16.2365076683728,16.2748271402806,27401.2126922235,0.0,1.0
2005-11-10,31.5,31.5,30.0,30.38,11200,17.2437623585214,17.2437623585214,16.4226308176394,16.6306508079962,20459.5721435268,0.0,1.0
2005-11-11,32.5,32.61,31.45,31.56,17000,17.791183385776,17.851399698774,17.2163913071586,17.2766076201566,31054.7077178532,0.0,1.0
2005-11-14,32.35,32.6,31.89,32.1,14900,17.7090702316878,17.8459254885015,17.4572565591507,17.5722149748742,27218.537940942,0.0,1.0
2005-11-15,31.33,32.12,31.21,32.12,5000,17.1507007838881,17.5831633954192,17.0850102606175,17.5831633954192,9133.73756407446,0.0,1.0
2005-11-16,29.9,31.15,29.9,31.15,19400,16.3678887149139,17.0521649989822,16.3678887149139,17.0521649989822,35438.901748609,0.0,1.0
2005-11-17,31.44,31.44,29.84,30.22,2700,17.2109170968861,17.2109170968861,16.3350434532787,16.5430634436354,4932.21828460021,0.0,1.0
2005-11-18,32.06,32.12,31.3,31.94,7000,17.550318133784,17.5831633954192,17.1342781530704,17.4846276105134,12787.2325897042,0.0,1.0
2005-11-21,32.06,32.06,31.2201,31.54,7400,17.550318133784,17.550318133784,17.0905392129928,17.2656591996116,13517.9315948302,0.0,1.0
2005-11-22,32.22,32.42,31.4601,32.15,4100,17.6379054981447,17.7473897035956,17.2219202595339,17.5995860262369,7489.66480254107,0.0,1.0
2005-11-23,31.89,32.22,31.83,31.99,2500,17.4572565591507,17.6379054981447,17.4244112975154,17.5119986618761,4566.86878203723,0.0,1.0
2005-11-25,31.29,31.62,31.29,31.62,1100,17.1288039427979,17.3094528817919,17.1288039427979,17.3094528817919,2009.42226409638,0.0,1.0
2005-11-28,30.29,31.2,30.15,31.2,9800,16.5813829155432,17.079536050345,16.5047439717276,17.079536050345,17902.125625586,0.0,1.0
2005-11-29,29.82,30.74,29.6,30.74,10300,16.3240950327336,16.8277223778078,16.2036624067375,16.8277223778078,18815.4993819934,0.0,1.0
2005-11-30,30.41,30.41,29.57,29.82,13000,16.6470734388138,16.6470734388138,16.1872397759199,16.3240950327336,23747.7176665936,0.0,1.0
2005-12-01,32.09,32.25,30.14,30.14,14400,17.5667407646016,17.6543281289624,16.499269761455,16.499269761455,26305.1641845345,0.0,1.0
2005-12-02,31.9,31.97,31.23,31.51,4700,17.4627307694232,17.5010502413311,17.0959586811626,17.2492365687939,8585.71331023002,0.0,1.0
2005-12-05,31.0,32.0,31.0,32.0,4600,16.970051844894,17.5174728721487,16.970051844894,17.5174728721487,8403.03855894853,0.0,1.0
2005-12-06,31.56,31.9,31.0815,31.35,3200,17.2766076201566,17.4627307694232,17.0146666586153,17.1616492044332,5845.59204100768,0.0,1.0
2005-12-07,30.23,31.58,30.14,31.38,9200,16.548537653908,17.2875560407017,16.499269761455,17.1780718352508,16806.077117897,0.0,1.0
2005-12-08,30.02,30.59,29.76,30.11,4100,16.4335792381845,16.7456092237196,16.2912497710983,16.4828471306374,7489.66480254106,0.0,1.0
2005-12-09,30.04,30.3,29.82,30.3,7400,16.4445276587296,16.5868571258158,16.3240950327336,16.5868571258158,13517.9315948302,0.0,1.0
2005-12-12,29.98,30.1,29.84,30.08,7500,16.4116823970943,16.4773729203649,16.3350434532787,16.4664244998198,13700.6063461117,0.0,1.0
2005-12-13,29.96,30.15,29.63,29.63,8600,16.4007339765492,16.5047439717276,16.2200850375552,16.2200850375552,15710.0286102081,0.0,1.0
2005-12-14,30.05,30.19,29.97,29.97,4900,16.4500018690021,16.5266408128178,16.4062081868218,16.4062081868218,8951.062812793,0.0,1.0
2005-12-15,29.94,29.99,29.44,29.44,19600,16.3897855560041,16.4171566073668,16.1160750423768,16.1160750423768,35804.251251172,0.0,1.0
2005-12-16,29.53,30.0,29.28,29.9,64500,16.1653429348297,16.4226308176394,16.0284876780161,16.3678887149139,117825.214576561,0.0,1.0
2005-12-19,28.8,29.75,28.51,29.3,18700,15.7657255849338,16.2857755608257,15.60697348703,16.0394360985611,34160.1784896386,0.0,1.0
2005-12-20,28.33,28.7,28.23,28.52,9900,15.5084377021241,15.7109834822084,15.4536955993987,15.6124476973025,18084.8003768675,0.0,1.0
2005-12-21,28.28,28.96,28.15,28.6,5900,15.4810666507614,15.8533129492946,15.4099019172183,15.6562413794829,10777.8103256079,0.0,1.0
2005-12-22,28.59,28.87,28.18,28.63,5200,15.6507671692103,15.8040450568416,15.4263245480359,15.6726640103005,9499.08706663748,0.0,1.0
2005-12-23,28.73,28.8,28.01,28.2,14900,15.727406113026,15.7657255849338,15.3332629734027,15.437272968581,27218.5379409419,0.0,1.0
2005-12-27,28.14,28.99,28.14,28.99,16000,15.4044277069458,15.8697355801122,15.4044277069458,15.8697355801122,29227.9602050382,0.0,1.0
2005-12-28,28.04,28.45,28.02,28.45,1000,15.4263245480359,15.6518877814416,15.4153214634796,15.6518877814416,1817.67211708055,0.14,1.0
2005-12-29,28.37,28.37,28.1,28.1,5800,15.6078754432161,15.6078754432161,15.4593338017051,15.4593338017051,10542.4982790671,0.0,1.0
2005-12-30,27.61,28.48,27.61,28.06,12500,15.1897582300739,15.6683924082762,15.1897582300739,15.4373276325923,22720.9014635068,0.0,1.0
2006-01-03,27.67,27.99,27.15,27.99,4500,15.222767483743,15.398816836645,14.9366872852773,15.398816836645,8179.52452686245,0.0,1.0
2006-01-04,28.15,28.45,27.3,27.3,19900,15.486841513096,15.6518877814416,15.0192104194501,15.0192104194501,36171.6751299027,0.0,1.0
2006-01-05,28.42,28.42,27.95,27.95,6900,15.635383154607,15.635383154607,15.3768106675323,15.3768106675323,12541.9376078558,0.0,1.0
2006-01-06,28.86,28.99,28.44,28.48,10400,15.8774510148473,15.9489710644637,15.6463862391634,15.6683924082762,18903.7900176376,0.0,1.0
2006-01-09,29.29,29.35,28.59,28.59,2600,16.1140173328093,16.1470265864784,15.7289093733362,15.7289093733362,4725.9475044094,0.0,1.0
2006-01-10,29.53,29.71,28.73,28.98,3800,16.2460543474858,16.3450821084931,15.8059309652308,15.9434695221855,6907.15404490605,0.0,1.0
2006-01-11,29.2,29.58,28.79,29.28,13600,16.0645034523056,16.2735620588767,15.8389402189,16.1085157905311,24720.3407922954,0.0,1.0
2006-01-12,28.94,29.29,28.85,28.95,10700,15.9214633530728,16.1140173328093,15.8719494725691,15.9269648953509,19449.0916527617,0.0,1.0
2006-01-13,29.99,30.0,28.58,28.58,10600,16.4991252922824,16.5046268345606,15.723407831058,15.723407831058,19267.3244410537,0.0,1.0
2006-01-17,29.2,30.04,29.18,30.04,13200,16.0645034523056,16.5266330036733,16.0535003677492,16.5266330036733,23993.2719454632,0.0,1.0
2006-01-18,29.6,29.67,28.97,28.97,3200,16.2845651434331,16.3230759393804,15.9379679799073,15.9379679799073,5816.55077465773,0.0,1.0
2006-01-19,29.48,29.7,29.22,29.6,11500,16.2185466360948,16.339580566215,16.075506536862,16.2845651434331,20903.2293464263,0.0,1.0
2006-01-20,29.0,29.71,28.97,29.71,6900,15.9544726067419,16.3450821084931,15.9379679799073,16.3450821084931,12541.9376078557,0.0,1.0
2006-01-23,29.84,29.9,29.14,29.47,3000,16.4166021581096,16.4496114117787,16.0314941986365,16.2130450938167,5453.01635124161,0.0,1.0
2006-01-24,29.61,29.61,29.39,29.58,7800,16.2900666857113,16.2900666857113,16.1690327555912,16.2735620588767,14177.8425132282,0.0,1.0
2006-01-25,29.45,30.0,29.27,29.94,10000,16.2020420092603,16.5046268345606,16.1030142482529,16.4716175808914,18176.7211708054,0.0,1.0
2006-01-26,29.5,29.5,29.25,29.4,7300,16.2295497206512,16.2295497206512,16.0920111636965,16.1745342978694,13269.006454688,0.0,1.0
2006-01-27,29.77,30.0,29.24,29.25,16700,16.3780913621623,16.5046268345606,16.0865096214184,16.0920111636965,30355.124355245,0.0,1.0
2006-01-30,29.14,29.99,28.94,29.99,11400,16.0314941986365,16.4991252922824,15.9214633530728,16.4991252922824,20721.4621347182,0.0,1.0
2006-01-31,28.55,29.01,28.5,29.01,10000,15.7069032042235,15.9599741490201,15.6793954928325,15.9599741490201,18176.7211708054,0.0,1.0
2006-02-01,28.33,28.45,28.15,28.37,7600,15.5858692741034,15.6518877814416,15.486841513096,15.6078754432161,13814.3080898121,0.0,1.0
2006-02-02,28.15,28.339,27.63,28.06,26000,15.486841513096,15.5908206621537,15.2007613146303,15.4373276325923,47259.475044094,0.0,1.0
2006-02-03,27.6,27.78,27.6,27.77,20500,15.1842566877957,15.2832844488031,15.1842566877957,15.2777829065249,37262.2784001511,0.0,1.0
2006-02-06,28.07,28.07,27.45,27.6,11100,15.4428291748705,15.4428291748705,15.1017335536229,15.1842566877957,20176.160499594,0.0,1.0
2006-02-07,27.94,28.37,27.68,28.2,14300,15.3713091252541,15.6078754432161,15.2282690260212,15.5143492244869,25992.7112742517,0.0,1.0
2006-02-08,28.02,28.1,27.78,27.95,4200,15.4153214634796,15.4593338017051,15.2832844488031,15.3768106675323,7634.22289173825,0.0,1.0
2006-02-09,28.29,28.42,28.01,28.01,7100,15.5638631049906,15.635383154607,15.4098199212014,15.4098199212014,12905.4720312718,0.0,1.0
2006-02-10,28.2,28.39,27.91,28.01,30400,15.5143492244869,15.6188785277725,15.3548044984195,15.4098199212014,55257.2323592485,0.0,1.0
2006-02-13,27.95,28.41,27.81,28.34,11800,15.3768106675323,15.6298816123289,15.2997890756376,15.5913708163815,21448.5309815503,0.0,1.0
2006-02-14,28.74,28.75,27.91,28.17,13000,15.811432507509,15.8169340497872,15.3548044984195,15.4978445976524,23629.7375220471,0.0,1.0
2006-02-15,28.57,29.08,28.54,28.54,2300,15.7179062887798,15.9984849449674,15.7014016619453,15.7014016619453,4180.64586928525,0.0,1.0
2006-02-16,29.02,29.25,28.4101,29.15,16400,15.9654756912983,16.0920111636965,15.6299366277516,16.0369957409147,29809.8227201208,0.0,1.0
2006-02-17,28.71,29.26,28.55,29.25,12700,15.7949278806745,16.0975127059747,15.7069032042235,16.0920111636965,23084.4358869228,0.0,1.0
2006-02-21,27.84,29.14,27.5,28.6,9900,15.3162937024722,16.0314941986365,15.1292412650138,15.7344109156144,17994.9539590974,0.0,1.0
2006-02-22,28.34,28.39,28.06,28.1,7700,15.5913708163815,15.6188785277725,15.4373276325923,15.4593338017051,13996.0753015202,0.0,1.0
2006-02-23,28.14,28.41,28.0,28.09,2700,15.4813399708178,15.6298816123289,15.4043183789232,15.4538322594269,4907.71471611746,0.0,1.0
2006-02-24,28.37,28.4,27.76,28.1,9800,15.6078754432161,15.6243800700507,15.2722813642467,15.4593338017051,17813.1867473893,0.0,1.0
2006-02-27,28.38,28.59,27.86,27.86,4600,15.6133769854943,15.7289093733362,15.3272967870286,15.3272967870286,8361.29173857048,0.0,1.0
2006-02-28,28.17,28.24,27.99,28.15,8000,15.4978445976524,15.5363553935997,15.398816836645,15.486841513096,14541.3769366443,0.0,1.0
2006-03-01,28.71,28.73,28.09,28.42,11900,15.7949278806745,15.8059309652308,15.4538322594269,15.635383154607,21630.2981932584,0.0,1.0
2006-03-02,28.71,28.86,28.25,28.7,3100,15.7949278806745,15.8774510148473,15.5418569358779,15.7894263383963,5634.78356294966,0.0,1.0
2006-03-03,28.69,28.87,28.088,28.37,5600,15.7839247961181,15.8829525571254,15.4527319509712,15.6078754432161,10178.963855651,0.0,1.0
2006-03-06,28.21,28.67,28.0,28.67,14100,15.5198507667651,15.7729217115617,15.4043183789232,15.7729217115617,25629.1768508357,0.0,1.0
2006-03-07,27.57,28.22,27.45,28.22,7200,15.1677520609612,15.5253523090433,15.1017335536229,15.5253523090433,13087.2392429799,0.0,1.0
2006-03-08,27.85,27.97,27.25,27.61,9600,15.3217952447504,15.3878137520886,14.9917027080592,15.1897582300739,17449.6523239732,0.0,1.0
2006-03-09,27.65,27.88,27.41,27.815,17500,15.2117643991867,15.3382998715849,15.0797273845102,15.3025398467767,31809.2620489094,0.0,1.0
2006-03-10,27.92,27.92,27.36,27.46,4200,15.3603060406977,15.3603060406977,15.0522196731192,15.1072350959011,7634.22289173827,0.0,1.0
2006-03-13,28.26,28.55,28.05,28.32,6200,15.547358478156,15.7069032042235,15.4318260903141,15.5803677318252,11269.5671258994,0.0,1.0
2006-03-14,28.35,28.35,28.0,28.0,5400,15.5968723586597,15.5968723586597,15.4043183789232,15.4043183789232,9815.42943223494,0.0,1.0
2006-03-15,28.35,28.7,28.23,28.53,7800,15.5968723586597,15.7894263383963,15.5308538513215,15.6959001196671,14177.8425132282,0.0,1.0
2006-03-16,28.84,28.91,28.19,28.49,3900,15.8664479302909,15.9049587262382,15.5088476822087,15.6738939505543,7088.9212566141,0.0,1.0
2006-03-17,28.66,28.98,28.33,28.98,69900,15.7674201692835,15.9434695221855,15.5858692741034,15.9434695221855,127055.28098393,0.0,1.0
2006-03-20,28.39,28.62,28.15,28.56,9200,15.6188785277725,15.7454140001708,15.486841513096,15.7124047465017,16722.583477141,0.0,1.0
2006-03-21,28.0,28.75,28.0,28.15,15900,15.4043183789232,15.8169340497872,15.4043183789232,15.486841513096,28900.9866615806,0.0,1.0
2006-03-22,27.99,28.109,27.85,27.85,4300,15.398816836645,15.4642851897554,15.3217952447504,15.3217952447504,7815.99010344633,0.0,1.0
2006-03-23,28.02,28.1899,27.8,27.99,3200,15.4153214634796,15.508792666786,15.2942875333595,15.398816836645,5816.55077465772,0.0,1.0
2006-03-24,28.3,28.3,28.04,28.19,3000,15.5693646472688,15.5693646472688,15.4263245480359,15.5088476822087,5453.01635124162,0.0,1.0
2006-03-27,28.28,28.49,27.81,27.83,9900,15.5583615627124,15.6738939505543,15.2997890756376,15.310792160194,17994.9539590974,0.0,1.0
2006-03-28,28.19,28.19,28.0,28.13,3200,15.5088476822087,15.5088476822087,15.4043183789232,15.4758384285396,5816.55077465775,0.0,1.0
2006-03-29,28.51,28.7,28.13,28.27,28300,15.7619186270053,15.8669612274659,15.5518334260842,15.6292332369499,51188.7555755828,0.14,1.0
2006-03-30,28.59,28.71,28.15,28.49,7500,15.8061470903572,15.8724897853849,15.5628905419221,15.7508615111674,13565.9246225042,0.0,1.0
2006-03-31,28.88,28.88,28.34,28.35,17400,15.9664752700075,15.9664752700075,15.6679331423827,15.6734617003017,31472.9451242099,0.0,1.0
2006-04-03,28.41,28.75,28.16,28.75,4800,15.7066330478156,15.8946040170608,15.5684190998411,15.8946040170608,8682.19175840269,0.0,1.0
2006-04-04,28.51,28.66,28.29,28.29,9200,15.7619186270053,15.84484699579,15.6402903527878,15.6402903527878,16640.8675369386,0.0,1.0
2006-04-05,28.11,28.25,28.02,28.03,6600,15.5407763102462,15.6181761211119,15.4910192889754,15.4965478468944,11938.0136678038,0.0,1.0
2006-04-06,27.65,28.05,27.61,27.96,6000,15.2864626459733,15.5076049627324,15.2643484142973,15.4578479414616,10852.7396980034,0.0,1.0
2006-04-07,27.25,28.1,27.25,27.92,15900,15.0653203292141,15.5352477523273,15.0653203292141,15.4357337097857,28759.7601997091,0.0,1.0
2006-04-10,27.41,27.41,27.1,27.11,12600,15.1537772559178,15.1537772559178,14.9823919604295,14.9879205183485,22790.7533658071,0.0,1.0
2006-04-11,26.75,27.7499,26.53,27.31,16500,14.7888924332653,15.3416929395838,14.6672641590478,15.098491676728,29845.0341695093,0.0,1.0
2006-04-12,26.95,26.95,26.77,26.93,6500,14.8994635916448,14.8994635916448,14.7999495491032,14.8884064758069,11757.134672837,0.0,1.0
2006-04-13,27.71,27.74,26.8,26.8,26300,15.3196339934871,15.3362196672441,14.8165352228602,14.8165352228602,47571.1756762483,0.0,1.0
2006-04-17,27.83,28.05,27.6,27.99,26500,15.3859766885149,15.5076049627324,15.2588198563784,15.4744336152185,47932.9336661815,0.0,1.0
2006-04-18,28.55,28.98,27.62,28.03,10000,15.7840328586812,16.0217608491973,15.2698769722163,15.4965478468944,18087.8994966724,0.0,1.0
2006-04-19,28.66,28.95,28.31,28.41,42200,15.84484699579,16.0051751754404,15.6513474686258,15.7066330478156,76330.9358759572,0.0,1.0
2006-04-20,28.55,28.7,28.15,28.15,10300,15.7840328586812,15.8669612274659,15.5628905419221,15.5628905419221,18630.5364815726,0.0,1.0
2006-04-21,28.55,28.98,28.21,28.98,13100,15.7840328586812,16.0217608491973,15.596061889436,16.0217608491973,23695.1483406408,0.0,1.0
2006-04-24,28.11,28.4,27.99,28.2,15200,15.5407763102462,15.7011044898966,15.4744336152185,15.590533331517,27493.607234942,0.0,1.0
2006-04-25,27.9,27.99,27.66,27.89,23400,15.4246765939477,15.4744336152185,15.2919912038922,15.4191480360287,42325.6848222132,0.0,1.0
2006-04-26,28.15,28.48,27.79,28.1,9000,15.5628905419221,15.7453329532484,15.3638624568389,15.5352477523273,16279.1095470051,0.0,1.0
2006-04-27,27.85,28.2,27.8,28.2,19900,15.3970338043528,15.590533331517,15.3693910147579,15.590533331517,35994.919998378,0.0,1.0
2006-04-28,27.98,27.98,27.51,27.58,7000,15.4689050572995,15.4689050572995,15.2090628351076,15.2477627405404,12661.5296476706,0.0,1.0
2006-05-01,27.9,28.0,27.63,27.63,16600,15.4246765939477,15.4799621731375,15.2754055301353,15.2754055301353,30025.9131644761,0.0,1.0
2006-05-02,28.0,28.0,27.53,27.53,6000,15.4799621731375,15.4799621731375,15.2201199509455,15.2201199509455,10852.7396980034,0.0,1.0
2006-05-03,28.0,28.0,27.49,27.77,3200,15.4799621731375,15.4799621731375,15.1980057192696,15.352805341001,5788.12783893514,0.0,1.0
2006-05-04,27.85,28.14,27.64,27.82,11500,15.3970338043528,15.5573619840032,15.2809340880543,15.3804481305959,20801.0844211732,0.0,1.0
2006-05-05,27.97,28.21,27.8,27.8,10800,15.4633764993805,15.596061889436,15.3693910147579,15.3693910147579,19534.9314564062,0.0,1.0
2006-05-08,27.57,27.97,27.26,27.97,18500,15.2422341826214,15.4633764993805,15.0708488871331,15.4633764993805,33462.6140688439,0.0,1.0
2006-05-09,27.59,27.75,27.38,27.75,7500,15.2532912984594,15.341748225163,15.1371915821609,15.341748225163,13565.9246225042,0.0,1.0
2006-05-10,27.72,27.72,27.42,27.72,28300,15.3251625514061,15.3251625514061,15.1593058138368,15.3251625514061,51188.7555755827,0.0,1.0
2006-05-11,26.93,27.61,26.85,27.53,14800,14.8884064758069,15.2643484142973,14.844178012455,15.2201199509455,26770.091255075,0.0,1.0
2006-05-12,26.81,26.98,26.8,26.98,24600,14.8220637807791,14.9160492654018,14.8165352228602,14.9160492654018,44496.232761814,0.0,1.0
2006-05-15,26.65,27.0,26.36,26.8,8400,14.7336068540755,14.9271063812397,14.5732786744251,14.8165352228602,15193.8355772047,0.0,1.0
2006-05-16,26.68,26.86,26.5,26.5,4200,14.7501925278324,14.849706570374,14.6506784852908,14.6506784852908,7596.91778860239,0.0,1.0
2006-05-17,26.47,26.58,26.18,26.41,10700,14.6340928115339,14.6949069486426,14.4737646318835,14.60092146402,19354.0524614394,0.0,1.0
2006-05-18,26.67,26.9,26.55,26.89,18200,14.7446639699134,14.8718208020499,14.6783212748857,14.866292244131,32919.9770839437,0.0,1.0
2006-05-19,27.04,27.09,26.36,26.36,38500,14.9492206129156,14.9768634025105,14.5732786744251,14.5732786744251,69638.4130621886,0.0,1.0
2006-05-22,27.16,27.23,26.44,26.74,7000,15.0155633079433,15.0542632133762,14.617507137777,14.7833638753463,12661.5296476707,0.0,1.0
2006-05-23,26.77,27.45,26.61,27.3,5700,14.7999495491032,15.1758914875937,14.7114926223996,15.092963118809,10310.1027131032,0.0,1.0
2006-05-24,26.39,26.6,26.17,26.6,13600,14.5898643481821,14.7059640644806,14.4682360739646,14.7059640644806,24599.5433154743,0.0,1.0
2006-05-25,26.76,26.79,26.37,26.63,15200,14.7944209911842,14.8110066649412,14.5788072323441,14.7225497382375,27493.607234942,0.0,1.0
2006-05-26,27.34,27.5,26.75,26.98,16000,15.1150773504849,15.2035342771886,14.7888924332653,14.9160492654018,28940.6391946758,0.0,1.0
2006-05-30,26.28,27.61,26.15,27.08,10400,14.5290502110733,15.2643484142973,14.4571789581266,14.9713348445915,18811.4154765392,0.0,1.0
2006-05-31,26.5,26.6,25.93,26.32,28600,14.6506784852908,14.7059640644806,14.3355506839091,14.5511644427492,51731.3925604829,0.0,1.0
2006-06-01,27.49,27.54,26.32,26.62,22500,15.1980057192696,15.2256485088645,14.5511644427492,14.7170211803186,40697.7738675128,0.0,1.0
2006-06-02,27.84,27.84,27.24,27.63,19100,15.3915052464338,15.3915052464338,15.0597917712952,15.2754055301353,34547.8880386442,0.0,1.0
2006-06-05,26.35,27.67,26.1,27.57,21800,14.5677501165062,15.2975197618112,14.4295361685317,15.2422341826214,39431.6209027456,0.0,1.0
2006-06-06,26.12,26.42,25.86,26.19,8500,14.4405932843697,14.606450021939,14.2968507784763,14.4792931898025,15374.7145721715,0.0,1.0
2006-06-07,26.29,26.9,26.06,26.26,7600,14.5345787689923,14.8718208020499,14.4074219368558,14.5179930952354,13746.803617471,0.0,1.0
2006-06-08,26.55,26.63,25.08,25.68,25400,14.6783212748857,14.7225497382375,13.865623260796,14.1973367359347,45943.2647215478,0.0,1.0
2006-06-09,26.1,26.63,26.1,26.36,7500,14.4295361685317,14.7225497382375,14.4295361685317,14.5732786744251,13565.9246225043,0.0,1.0
2006-06-12,25.31,25.78,25.07,25.43,23700,13.9927800929325,14.2526223151244,13.860094702877,14.0591227879602,42868.3218071134,0.0,1.0
2006-06-13,25.24,25.58,25.05,25.08,9100,13.9540801874996,14.1420511567449,13.8490375870391,13.865623260796,16459.9885419719,0.0,1.0
2006-06-14,25.59,25.8,25.08,25.1,16400,14.1475797146639,14.2636794309624,13.865623260796,13.876680376634,29664.1551745425,0.0,1.0
2006-06-15,26.75,26.75,25.8,25.91,18200,14.7888924332653,14.7888924332653,14.2636794309624,14.3244935680711,32919.9770839436,0.0,1.0
2006-06-16,26.38,27.15,26.25,26.62,123200,14.5843357902631,15.0100347500244,14.5124645373164,14.7170211803186,222842.921799003,0.0,1.0
2006-06-19,26.03,26.43,26.01,26.25,38300,14.3908362630989,14.611978579858,14.3797791472609,14.5124645373164,69276.6550722549,0.0,1.0
2006-06-20,26.25,26.76,26.0,26.0,37300,14.5124645373164,14.7944209911842,14.3742505893419,14.3742505893419,67467.8651225877,0.0,1.0
2006-06-21,26.78,26.91,26.05,26.05,31100,14.8054781070222,14.8773493599689,14.4018933789368,14.4018933789368,56253.3674346509,0.0,1.0
2006-06-22,27.54,27.84,26.5,26.51,120200,15.2256485088645,15.3915052464338,14.6506784852908,14.6562070432098,217416.551950001,0.0,1.0
2006-06-23,27.34,27.89,27.31,27.4,68600,15.1150773504849,15.4191480360287,15.098491676728,15.1482486979988,124082.990547173,0.0,1.0
2006-06-26,28.2,28.23,27.59,27.6,13000,15.590533331517,15.607119005274,15.2532912984594,15.2588198563784,23514.2693456741,0.0,1.0
2006-06-27,28.02,28.5,27.98,28.31,17200,15.4910192889754,15.7563900690864,15.4689050572995,15.6513474686258,31111.1871342765,0.0,1.0
2006-06-28,27.96,28.25,27.85,27.85,22300,15.5407763102462,15.7019646196157,15.4796359170371,15.4796359170371,40120.7756647855,0.15,1.0
2006-06-29,29.91,30.0,28.09,28.09,57100,16.624628735317,16.6746526933972,15.6130331385843,15.6130331385843,102730.775356917,0.0,1.0
2006-06-30,30.53,31.0,29.58,29.91,126100,16.9692382243139,17.2304744498438,16.4412075556897,16.624628735317,226871.291987867,0.0,1.0
2006-07-03,30.43,30.65,29.96,30.12,18100,16.9136560486693,17.0359368350875,16.6524198231394,16.7413513041708,32564.396391597,0.0,1.0
2006-07-05,29.92,30.43,29.77,30.43,9600,16.6301869528815,16.9136560486693,16.5468136894145,16.9136560486693,17271.7240530018,0.0,1.0
2006-07-06,30.08,30.15,29.69,29.69,6500,16.719118433913,16.7580259568642,16.5023479488988,16.5023479488988,11694.3964942199,0.0,1.0
2006-07-07,29.55,30.12,29.36,29.77,18100,16.4245329029963,16.7413513041708,16.3189267692714,16.5468136894145,32564.3963915971,0.0,1.0
2006-07-10,29.64,29.8,29.4,29.55,11900,16.4745568610765,16.5634883421079,16.3411596395293,16.4245329029963,21409.7412740334,0.0,1.0
2006-07-11,29.81,29.87,29.26,29.38,28100,16.5690465596724,16.6023958650592,16.2633445936268,16.3300432044004,50555.7756134739,0.0,1.0
2006-07-12,28.92,29.86,28.92,29.55,13100,16.0743651964349,16.5968376474947,16.0743651964349,16.4245329029963,23568.7067806587,0.0,1.0
2006-07-13,27.79,29.05,27.79,29.05,27900,15.4462866116503,16.146622024773,15.4462866116503,16.146622024773,50195.9480290364,0.0,1.0
2006-07-14,27.71,28.29,27.7,28.29,21800,15.4018208711346,15.7241974898736,15.3962626535701,15.7241974898736,39221.2067036915,0.0,1.0
2006-07-17,28.29,29.02,27.62,27.62,64400,15.7241974898736,16.1299473720796,15.3517969130544,15.3517969130544,115864.482188887,0.0,1.0
2006-07-18,28.78,29.25,28.34,28.59,22200,15.9965501505324,16.2577863760623,15.7519885776959,15.8909440168076,39940.8618725667,0.0,1.0
2006-07-19,29.82,30.45,28.98,29.07,36800,16.5746047772369,16.9247724837982,16.1077145018217,16.1577384599019,66208.2755365067,0.0,1.0
2006-07-20,28.71,29.94,28.62,29.59,28300,15.9576426275812,16.6413033880104,15.907618669501,16.4467657732541,50915.6031979114,0.0,1.0
2006-07-21,27.77,28.44,27.27,28.44,13100,15.4351701765214,15.8075707533406,15.1572592982981,15.8075707533406,23568.7067806586,0.0,1.0
2006-07-24,28.3,28.51,27.68,28.06,21100,15.7297557074381,15.8464782762918,15.3851462184412,15.5963584858909,37961.8101581601,0.0,1.0
2006-07-25,28.0,28.93,27.66,28.44,28100,15.5630091805041,16.0799234139994,15.3740297833123,15.8075707533406,50555.7756134739,0.0,1.0
2006-07-26,27.63,28.06,27.21,27.72,54000,15.3573551306189,15.5963584858909,15.1239099929113,15.407379088699,97153.4477981347,0.0,1.0
2006-07-27,27.27,27.95,27.16,27.93,26300,15.1572592982981,15.5352180926818,15.096118905089,15.5241016575528,47317.3273535361,0.0,1.0
2006-07-28,27.99,28.26,27.29,27.53,93600,15.5574509629396,15.7075228371802,15.168375733427,15.3017729549742,168399.309516768,0.0,1.0
2006-07-31,27.48,27.65,27.25,27.47,13300,15.2739818671519,15.3684715657478,15.1461428631692,15.2684236495874,23928.5343650962,0.0,1.0
2006-08-01,26.93,27.65,26.89,27.59,39500,14.9682799011063,15.3684715657478,14.9460470308484,15.335122260361,71065.9479264134,0.0,1.0
2006-08-02,27.32,27.51,27.14,27.14,32200,15.1850503861204,15.2906565198453,15.08500246996,15.08500246996,57932.2410944435,0.0,1.0
2006-08-03,27.42,27.55,27.23,27.25,28700,15.2406325617651,15.3128893901031,15.1350264280402,15.1461428631692,51635.2583667865,0.0,1.0
2006-08-04,27.36,28.45,27.08,27.72,24800,15.2072832563783,15.813128970905,15.0516531645732,15.407379088699,44618.6204702545,0.0,1.0
2006-08-07,27.54,27.78,27.07,27.09,38800,15.3073311725387,15.4407283940858,15.0460949470088,15.0572113821377,69806.551380882,0.0,1.0
2006-08-08,26.46,27.49,26.35,27.49,35200,14.7070436755764,15.2795400847163,14.6459032823672,15.2795400847163,63329.6548610064,0.0,1.0
2006-08-09,26.6,26.87,26.39,26.62,33400,14.7848587214789,14.9349305957195,14.6681361526251,14.7959751566078,60091.2066010686,0.0,1.0
2006-08-10,26.82,27.0,26.5,26.5,20500,14.9071395078971,15.0071874240575,14.7292765458342,14.7292765458342,36882.3274048476,0.0,1.0
2006-08-11,26.25,26.9,26.1,26.5,20000,14.5903211067226,14.9516052484129,14.5069478432556,14.7292765458342,35982.7584437537,0.0,1.0
2006-08-14,26.73,27.12,26.44,26.51,12800,14.8571155498169,15.0738860348311,14.6959272404474,14.7348347633987,23028.9654040024,0.0,1.0
2006-08-15,27.41,27.49,27.14,27.14,14700,15.2350743442006,15.2795400847163,15.08500246996,15.08500246996,26447.327456159,0.0,1.0
2006-08-16,27.29,27.69,26.68,27.69,11700,15.168375733427,15.3907044360057,14.8293244619946,15.3907044360057,21049.9136895959,0.0,1.0
2006-08-17,27.25,27.35,27.0,27.12,18100,15.1461428631692,15.2017250388138,15.0071874240575,15.0738860348311,32564.396391597,0.0,1.0
2006-08-18,27.2,27.44,26.7,27.44,18100,15.1183517753468,15.251748996894,14.8404408971235,15.251748996894,32564.3963915972,0.0,1.0
2006-08-21,27.25,27.5,26.82,26.97,29300,15.1461428631692,15.2850983022808,14.9071395078971,14.9905127713641,52714.741120099,0.0,1.0
2006-08-22,27.13,27.37,26.99,27.1,6800,15.0794442523956,15.2128414739427,15.001629206493,15.0627695997022,12234.1378708762,0.0,1.0
2006-08-23,26.66,27.2,26.38,27.2,10300,14.8182080268657,15.1183517753468,14.6625779350606,15.1183517753468,18531.1205985331,0.0,1.0
2006-08-24,26.85,26.96,26.5,26.53,9500,14.9238141605905,14.9849545537997,14.7292765458342,14.7459511985276,17091.810260783,0.0,1.0
2006-08-25,26.75,27.15,26.57,26.8,11200,14.8682319849459,15.0905606875245,14.7681840687855,14.8960230727682,20150.344728502,0.0,1.0
2006-08-28,27.2,27.35,26.96,26.97,9900,15.1183517753468,15.2017250388138,14.9849545537997,14.9905127713641,17811.4654296581,0.0,1.0
2006-08-29,27.28,27.48,26.76,27.29,18400,15.1628175158626,15.2739818671519,14.8737902025103,15.168375733427,33104.1377682533,0.0,1.0
2006-08-30,27.33,27.55,26.81,27.45,9400,15.1906086036849,15.3128893901031,14.9015812903327,15.2573072144585,16911.8964685642,0.0,1.0
2006-08-31,27.87,28.14,27.29,27.52,17000,15.490752352166,15.6408242264066,15.168375733427,15.2962147374097,30585.3446771907,0.0,1.0
2006-09-01,27.92,28.0,27.63,27.91,9800,15.5185434399884,15.5630091805041,15.3573551306189,15.5129852224239,17631.5516374393,0.0,1.0
2006-09-05,27.95,28.02,27.49,27.82,14100,15.5352180926818,15.574125615633,15.2795400847163,15.4629612643437,25367.8447028463,0.0,1.0
2006-09-06,27.17,27.74,27.17,27.74,4700,15.1016771226534,15.418495523828,15.1016771226534,15.418495523828,8455.94823428214,0.0,1.0
2006-09-07,26.83,27.14,26.75,26.96,8800,14.9126977254616,15.08500246996,14.8682319849459,14.9849545537997,15832.4137152516,0.0,1.0
2006-09-08,26.8646,27.07,26.75,27.0,13000,14.9319291582346,15.0460949470088,14.8682319849459,15.0071874240575,23388.79298844,0.0,1.0
2006-09-11,26.81,26.87,26.51,26.75,19200,14.9015812903327,14.9349305957195,14.7348347633987,14.8682319849459,34543.4481060035,0.0,1.0
2006-09-12,28.03,28.24,26.86,26.96,16900,15.5796838331975,15.6964064020513,14.929372378155,14.9849545537997,30405.4308849719,0.0,1.0
2006-09-13,28.66,28.66,27.93,28.09,14700,15.9298515397588,15.9298515397588,15.5241016575528,15.6130331385843,26447.327456159,0.0,1.0
2006-09-14,28.77,28.79,28.2,28.45,22800,15.990991932968,16.0021083680969,15.6741735317934,15.813128970905,41020.3446258791,0.0,1.0
2006-09-15,28.59,29.0,28.48,28.99,51400,15.8909440168076,16.1188309369507,15.8298036235984,16.1132727193862,92475.6892004468,0.0,1.0
2006-09-18,28.36,28.46,28.112,28.37,7900,15.7631050128249,15.8186871884695,15.6252612172261,15.7686632303893,14213.1895852827,0.0,1.0
2006-09-19,27.9,28.36,27.36,28.29,20300,15.5074270048594,15.7631050128249,15.2072832563783,15.7241974898736,36522.4998204101,0.0,1.0
2006-09-20,28.49,28.5,28.04,28.04,16500,15.8353618411629,15.8409200587274,15.585242050762,15.585242050762,29685.7757160968,0.0,1.0
2006-09-21,28.23,28.6,28.11,28.59,7600,15.6908481844868,15.896502234372,15.6241495737132,15.8909440168076,13673.4482086264,0.0,1.0
2006-09-22,27.55,28.56,27.22,28.02,28700,15.3128893901031,15.8742693641142,15.1294682104758,15.574125615633,51635.2583667867,0.0,1.0
2006-09-25,28.13,28.43,27.5,27.5,9900,15.6352660088421,15.8020125357761,15.2850983022808,15.2850983022808,17811.4654296581,0.0,1.0
2006-09-26,28.41,28.5,27.76,27.94,13500,15.7908961006472,15.8409200587274,15.4296119589569,15.5296598751173,24288.3619495337,0.0,1.0
2006-09-27,28.5,28.5,28.14,28.19,13300,15.8409200587274,15.8409200587274,15.6408242264066,15.6686153142289,23928.5343650962,0.0,1.0
2006-09-28,28.26,28.6,28.16,28.21,24100,15.7908961006472,15.9808785731957,15.7350189028388,15.762957501743,43130.2945481407,0.15,1.0
2006-09-29,28.1,28.34,28.01,28.07,54900,15.7014925841538,15.8355978588939,15.6512031061262,15.6847294248113,98251.1689084201,0.0,1.0
2006-10-02,27.09,28.3999,27.06,28.1,25100,15.1371328862892,15.8690683003811,15.1203697269467,15.7014925841538,44919.9333260718,0.0,1.0
2006-10-03,26.98,27.27,26.58,26.87,35700,15.0756679687,15.2377118423443,14.8521591774665,15.0142030511108,63890.1043721419,0.0,1.0
2006-10-04,27.77,27.85,26.66,26.9,17900,15.5170978313861,15.5617995896328,14.8968609357132,15.0309662104533,32034.5341249677,0.0,1.0
2006-10-05,28.34,28.5,27.43,27.68,26900,15.8355978588939,15.9250013753873,15.3271153588377,15.4668083533586,48141.2831263479,0.0,1.0
2006-10-06,28.47,28.5,27.9001,28.13,7600,15.9082382160448,15.9250013753873,15.5897940657348,15.7182557434963,13601.2547122767,0.0,1.0
2006-10-09,28.5,28.5,28.2,28.3,13000,15.9250013753873,15.9250013753873,15.7573697819622,15.8132469797705,23265.3041131049,0.0,1.0
2006-10-10,28.74,29.0,28.1,28.43,39200,16.0591066501274,16.2043873644292,15.7014925841538,15.8858873369214,70153.8400949011,0.0,1.0
2006-10-11,27.91,28.8699,27.73,28.55,10000,15.5953259083179,16.1316911300805,15.4947469522628,15.9529399742915,17896.3877793115,0.0,1.0
2006-10-12,28.85,28.97,28.16,28.16,18600,16.1205715677166,16.1876242050867,15.7350189028388,15.7350189028388,33287.2812695194,0.0,1.0
2006-10-13,29.66,29.98,28.99,29.0,25700,16.5731768699645,16.7519839029513,16.1987996446483,16.2043873644292,45993.7165928305,0.0,1.0
2006-10-16,30.0,30.01,29.72,29.88,23100,16.7631593425129,16.7687470622938,16.6067031886495,16.6961067051429,41340.6557702097,0.0,1.0
2006-10-17,30.5,30.7,29.64,29.9,30700,17.0425453315548,17.1542997271716,16.5620014304028,16.7072821447046,54941.9104824864,0.0,1.0
2006-10-18,30.66,30.8,30.09,30.58,15600,17.1319488480482,17.2101769249799,16.8134488205405,17.0872470898015,27918.364935726,0.0,1.0
2006-10-19,30.43,30.78,29.66,30.5,21200,17.003431293089,17.1990014854183,16.5731768699645,17.0425453315548,37940.3420921403,0.0,1.0
2006-10-20,30.54,30.66,30.28,30.58,11800,17.0648962106782,17.1319488480482,16.9196154963764,17.0872470898015,21117.7375795875,0.0,1.0
2006-10-23,31.07,31.07,30.072,30.38,9700,17.3610453590626,17.3610453590626,16.803390924935,16.9754926941848,17359.4961459321,0.0,1.0
2006-10-24,30.35,30.93,30.3,30.63,13000,16.9587295348423,17.2828172821308,16.9307909359381,17.1151856887057,23265.3041131049,0.0,1.0
2006-10-25,30.37,30.48,30.15,30.46,3400,16.9699049744039,17.0313698919931,16.8469751392255,17.0201944524315,6084.77184496592,0.0,1.0
2006-10-26,31.36,31.36,30.08,30.43,13400,17.5230892327069,17.5230892327069,16.8078611007596,17.003431293089,23981.1596242774,0.0,1.0
2006-10-27,31.19,31.67,31.06,31.14,5600,17.4280979964326,17.6963085459128,17.3554576392817,17.4001593975284,10021.9771564145,0.0,1.0
2006-10-30,31.92,31.94,30.5,30.94,8500,17.8360015404338,17.8471769799954,17.0425453315548,17.2884050019117,15211.9296124148,0.0,1.0
2006-10-31,31.37,31.95,31.3,31.69,11600,17.5286769524877,17.8527646997763,17.4895629140218,17.7074839854745,20759.8098240013,0.0,1.0
2006-11-01,29.9,31.68,29.72,31.59,18900,16.7072821447046,17.7018962656937,16.6067031886495,17.6516067876661,33824.1729028987,0.0,1.0
2006-11-02,29.94,30.15,29.25,29.55,32700,16.7296330238279,16.8469751392255,16.3440803589501,16.5117119523752,58521.1880383487,0.0,1.0
2006-11-03,29.67,30.23,29.56,30.125,8200,16.5787645897453,16.8916768974722,16.5172996721561,16.8330058397734,14675.0379790354,0.0,1.0
2006-11-06,30.24,30.24,29.78,29.93,6200,16.897264617253,16.897264617253,16.6402295073345,16.7240453040471,11095.7604231732,0.0,1.0
2006-11-07,30.05,30.95,29.97,30.11,12000,16.7910979414171,17.2939927216925,16.7463961831704,16.8246242601021,21475.6653351738,0.0,1.0
2006-11-08,30.49,30.78,29.64,29.64,9100,17.036957611774,17.1990014854183,16.5620014304028,16.5620014304028,16285.7128791735,0.0,1.0
2006-11-09,29.54,30.44,29.47,30.31,10600,16.5061242325944,17.0090190128698,16.4670101941285,16.9363786557189,18970.1710460702,0.0,1.0
2006-11-10,30.24,30.24,29.41,29.41,11000,16.897264617253,16.897264617253,16.4334838754435,16.4334838754435,19686.0265572427,0.0,1.0
2006-11-13,30.38,30.71,30.14,30.15,12900,16.9754926941848,17.1598874469524,16.8413874194447,16.8469751392255,23086.3402353118,0.0,1.0
2006-11-14,31.61,31.72,29.94,30.39,15200,17.6627822272278,17.724247144817,16.7296330238279,16.9810804139656,27202.5094245535,0.0,1.0
2006-11-15,31.85,31.95,31.08,31.08,24700,17.7968875019679,17.8527646997763,17.3666330788434,17.3666330788434,44204.0778148994,0.0,1.0
2006-11-16,31.76,31.95,31.61,31.69,15700,17.7465980239404,17.8527646997763,17.6627822272278,17.7074839854745,28097.328813519,0.0,1.0
2006-11-17,32.0,32.14,31.59,31.76,12300,17.8807032986805,17.9589313756122,17.6516067876661,17.7465980239404,22012.5569685531,0.0,1.0
2006-11-20,31.49,31.98,31.44,31.68,10000,17.5957295898577,17.8695278591188,17.5677909909536,17.7018962656937,17896.3877793115,0.0,1.0
2006-11-21,31.19,31.45,31.14,31.45,9600,17.4280979964326,17.5733787107344,17.4001593975284,17.5733787107344,17180.5322681391,0.0,1.0
2006-11-22,30.63,31.0,30.0,31.0,23200,17.1151856887057,17.3219313205967,16.7631593425129,17.3219313205967,41519.6196480027,0.0,1.0
2006-11-24,30.45,30.47,30.18,30.34,3800,17.0146067326506,17.0257821722123,16.863738298568,16.9531418150614,6800.62735613838,0.0,1.0
2006-11-27,28.74,30.27,28.74,30.27,40700,16.0591066501274,16.9140277765955,16.0591066501274,16.9140277765955,72838.2982617978,0.0,1.0
2006-11-28,29.24,29.28,28.78,28.78,8600,16.3384926391693,16.3608435182926,16.0814575292507,16.0814575292507,15390.8934902079,0.0,1.0
2006-11-29,29.6,29.85,29.18,29.53,10700,16.5396505512794,16.6793435458004,16.3049663204842,16.5005365128136,19149.1349238633,0.0,1.0
2006-11-30,29.294,29.41,29.0,29.37,22900,16.3686663259858,16.4334838754435,16.2043873644292,16.4111329963202,40982.7280146233,0.0,1.0
2006-12-01,28.79,29.25,28.05,29.15,33600,16.0870452490316,16.3440803589501,15.6735539852496,16.2882031611417,60131.8629384866,0.0,1.0
2006-12-04,29.57,29.68,28.72,28.72,10300,16.5228873919369,16.5843523095261,16.0479312105657,16.0479312105657,18433.2794126909,0.0,1.0
2006-12-05,29.5,30.15,29.39,29.81,20800,16.4837733534711,16.8469751392255,16.4223084358818,16.656992666677,37224.4865809678,0.0,1.0
2006-12-06,29.51,29.74,29.35,29.35,18800,16.4893610732519,16.6178786282112,16.3999575567585,16.3999575567585,33645.2090251056,0.0,1.0
2006-12-07,29.26,29.69,29.25,29.64,5200,16.349668078731,16.589940029307,16.3440803589501,16.5620014304028,9306.12164524195,0.0,1.0
2006-12-08,29.4,29.53,29.26,29.27,2500,16.4278961556627,16.5005365128136,16.349668078731,16.3552557985118,4474.09694482787,0.0,1.0
2006-12-11,29.67,29.67,29.28,29.28,6100,16.5787645897453,16.5787645897453,16.3608435182926,16.3608435182926,10916.79654538,0.0,1.0
2006-12-12,29.41,29.73,29.23,29.73,5800,16.4334838754435,16.6122909084303,16.3329049193884,16.6122909084303,10379.9049120007,0.0,1.0
2006-12-13,29.73,29.73,29.53,29.67,6200,16.6122909084303,16.6122909084303,16.5005365128136,16.5787645897453,11095.7604231731,0.0,1.0
2006-12-14,30.13,30.25,29.73,29.74,15100,16.8357996996638,16.9028523370339,16.6122909084303,16.6178786282112,27023.5455467604,0.0,1.0
2006-12-15,29.66,30.3,29.3,30.05,59100,16.5731768699645,16.9307909359381,16.3720189578543,16.7910979414171,105767.651775731,0.0,1.0
2006-12-18,28.75,30.01,28.75,29.61,36300,16.0646943699082,16.7687470622938,16.0646943699082,16.5452382710603,64963.8876389009,0.0,1.0
2006-12-19,28.85,28.85,28.3,28.75,12700,16.1205715677166,16.1205715677166,15.8132469797705,16.0646943699082,22728.4124797256,0.0,1.0
2006-12-20,29.2,29.31,28.86,28.86,10500,16.3161417600459,16.3776066776351,16.1261592874974,16.1261592874974,18791.2071682771,0.0,1.0
2006-12-21,29.36,29.5,29.23,29.34,12200,16.4055452765393,16.4837733534711,16.3329049193884,16.3943698369776,21833.5930907601,0.0,1.0
2006-12-22,29.64,29.65,29.3,29.41,9300,16.5620014304028,16.5675891501836,16.3720189578543,16.4334838754435,16643.6406347597,0.0,1.0
2006-12-26,29.74,29.74,29.36,29.41,8900,16.6178786282112,16.6178786282112,16.4055452765393,16.4334838754435,15927.7851235872,0.0,1.0
2006-12-27,30.38,30.5,29.87,29.87,16700,17.0648962106782,17.1323019889955,16.7784216528294,16.7784216528294,29730.3888483384,0.16,1.0
2006-12-28,30.13,30.45,29.89,30.42,18200,16.9244675058503,17.10421624803,16.7896559492156,17.0873648034506,32400.7830562732,0.0,1.0
2006-12-29,29.51,30.08,29.5,29.6501,20800,16.5762043178773,16.8963817648848,16.5705871696842,16.6549005640628,37029.4663500264,0.0,1.0
2007-01-03,29.24,29.91,29.04,29.77,15500,16.4245413166633,16.8008902456018,16.312198352801,16.7222501708983,27594.0734819907,0.0,1.0
2007-01-04,29.3,29.3,29.05,29.18,9500,16.4582442058219,16.4582442058219,16.3178155009941,16.3908384275046,16912.4966502525,0.0,1.0
2007-01-05,27.94,29.24,27.88,29.04,22200,15.6943120515585,16.4245413166633,15.6606091623998,16.312198352801,39521.8342774321,0.0,1.0
2007-01-08,28.18,28.32,27.5,27.84,22400,15.8291236081932,15.9077636828968,15.4471575310615,15.6381405696274,39877.8868384901,0.0,1.0
2007-01-09,28.48,28.48,28.09,28.39,22300,15.9976380539866,15.9976380539866,15.7785692744552,15.9470837202486,39699.8605579611,0.0,1.0
2007-01-10,28.95,29.0,28.46,28.46,15400,16.261644019063,16.2897297600285,15.9864037576004,15.9864037576004,27416.0472014618,0.0,1.0
2007-01-11,28.94,29.04,28.77,28.99,4400,16.2560268708699,16.312198352801,16.1605353515869,16.2841126118354,7833.15634327479,0.0,1.0
2007-01-12,29.13,29.54,28.77,29.45,8200,16.362752686539,16.5930557624567,16.1605353515869,16.5425014287186,14598.1550033758,0.0,1.0
2007-01-16,28.2,29.32,28.04,29.31,9300,15.8403579045795,16.4694785022082,15.7504835334897,16.463861354015,16556.4440891945,0.0,1.0
2007-01-17,27.74,28.63,27.67,28.33,15200,15.5819690876963,16.0818952768833,15.5426490503445,15.9133808310899,27059.9946404038,0.0,1.0
2007-01-18,27.6,27.92,27.35,27.75,24200,15.5033290129927,15.6830777551723,15.3629003081648,15.5875862358894,43082.3598880114,0.0,1.0
2007-01-19,27.76,27.76,27.3,27.33,4100,15.5932033840825,15.5932033840825,15.3348145671993,15.3516660117786,7299.07750168789,0.0,1.0
2007-01-22,27.4,27.47,27.3,27.3,7500,15.3909860491304,15.4303060864822,15.3348145671993,15.3348145671993,13351.971039673,0.0,1.0
2007-01-23,28.23,28.23,27.3,27.3,7200,15.8572093491588,15.8572093491588,15.3348145671993,15.3348145671993,12817.8921980861,0.0,1.0
2007-01-24,28.6,28.7,28.16,28.23,11500,16.065043832304,16.1212153142351,15.817889311807,15.8572093491588,20473.0222608319,0.0,1.0
2007-01-25,28.61,28.66,28.05,28.57,38100,16.0706609804971,16.0987467214627,15.7561006816828,16.0481923877247,67828.0128815388,0.0,1.0
2007-01-26,28.73,28.75,28.18,28.47,17500,16.1380667588145,16.1493010552007,15.8291236081932,15.9920209057935,31154.5990925702,0.0,1.0
2007-01-29,29.1,29.15,28.58,28.75,6600,16.3459012419597,16.3739869829252,16.0538095359178,16.1493010552007,11749.7345149122,0.0,1.0
2007-01-30,29.25,29.3,28.83,29.21,14100,16.4301584648564,16.4582442058219,16.1942382407456,16.4076898720839,25101.7055545851,0.0,1.0
2007-01-31,29.28,29.51,28.85,29.15,18200,16.4470099094357,16.5762043178773,16.2054725371318,16.3739869829252,32400.7830562731,0.0,1.0
2007-02-01,29.49,29.68,29.03,29.15,5600,16.5649700214911,16.6716958371602,16.3065812046079,16.3739869829252,9969.47170962248,0.0,1.0
2007-02-02,29.48,29.5,28.93,29.5,20800,16.559352873298,16.5705871696842,16.2504097226767,16.5705871696842,37029.4663500263,0.0,1.0
2007-02-05,29.64,29.66,29.38,29.39,58900,16.6492272443878,16.660461540774,16.5031813913668,16.50879853956,104857.479231565,0.0,1.0
2007-02-06,29.93,29.93,29.45,29.639,12500,16.8121245419881,16.8121245419881,16.5425014287186,16.6486655295685,22253.2850661216,0.0,1.0
2007-02-07,30.3,30.31,29.91,29.91,17500,17.0199590251333,17.0255761733264,16.8008902456018,16.8008902456018,31154.5990925702,0.0,1.0
2007-02-08,30.26,30.27,30.0,30.06,7600,16.9974904323608,17.0031075805539,16.8514445793399,16.8851474684985,13529.997320202,0.0,1.0
2007-02-09,29.93,30.18,29.52,30.18,15900,16.8121245419881,16.9525532468159,16.5818214660704,16.9525532468159,28306.1786041067,0.0,1.0
2007-02-12,30.07,30.24,29.92,30.08,22700,16.8907646166917,16.9862561359746,16.806507393795,16.8963817648848,40411.9656800768,0.0,1.0
2007-02-13,30.31,30.31,30.08,30.11,5100,17.0255761733264,17.0255761733264,16.8963817648848,16.9132332094641,9079.34030697761,0.0,1.0
2007-02-14,30.01,30.4,30.0,30.19,14500,16.857061727533,17.0761305070644,16.8514445793399,16.958170395009,25813.8106767011,0.0,1.0
2007-02-15,29.99,30.14,29.99,30.03,6600,16.8458274311467,16.9300846540434,16.8458274311467,16.8682960239192,11749.7345149123,0.0,1.0
2007-02-16,29.99,30.1,29.97,29.99,48800,16.8458274311467,16.907616061271,16.8345931347605,16.8458274311467,86876.8248981391,0.0,1.0
2007-02-20,30.13,30.21,29.86,29.87,18000,16.9244675058503,16.9694046913952,16.7728045046363,16.7784216528294,32044.7304952152,0.0,1.0
2007-02-21,30.01,30.0101,29.91,29.96,23500,16.857061727533,16.8571178990149,16.8008902456018,16.8289759865674,41836.1759243086,0.0,1.0
2007-02-22,30.14,30.15,29.95,30.0,20600,16.9300846540434,16.9357018022366,16.8233588383743,16.8514445793399,36673.4137889685,0.0,1.0
2007-02-23,29.92,30.09,29.85,30.0,10400,16.806507393795,16.9019989130779,16.7671873564432,16.8514445793399,18514.7331750131,0.0,1.0
2007-02-26,30.0,30.07,29.5,29.6,29800,16.8514445793399,16.8907646166917,16.5705871696842,16.6267586516153,53051.8315976338,0.0,1.0
2007-02-27,29.44,29.89,29.41,29.87,22600,16.5368842805255,16.7896559492156,16.5200328359462,16.7784216528294,40233.939399548,0.0,1.0
2007-02-28,29.17,29.92,29.02,29.5,27900,16.3852212793115,16.806507393795,16.3009640564148,16.5705871696842,49669.3322675833,0.0,1.0
2007-03-01,29.23,29.75,28.95,28.95,26000,16.4189241684701,16.711015874512,16.261644019063,16.261644019063,46286.8329375331,0.0,1.0
2007-03-02,28.22,29.14,28.15,29.05,36700,15.8515922009657,16.3683698347321,15.8122721636139,16.3178155009941,65335.6449541331,0.0,1.0
2007-03-05,27.31,28.11,27.3,27.85,22000,15.3404317153924,15.7898035708414,15.3348145671993,15.6437577178205,39165.781716374,0.0,1.0
2007-03-06,29.32,29.49,27.39,27.67,33900,16.4694785022082,16.5649700214911,15.3853689009373,15.5426490503445,60350.9090993217,0.0,1.0
2007-03-07,28.41,28.99,28.4,28.53,13600,15.9583180166348,16.2841126118354,15.9527008684417,16.0257237949522,24211.5741519404,0.0,1.0
2007-03-08,27.86,28.86,27.75,28.48,13100,15.6493748660136,16.2110896853249,15.5875862358894,15.9976380539866,23321.4427492955,0.0,1.0
2007-03-09,28.5,28.6,27.75,28.02,17000,16.0088723503729,16.065043832304,15.5875862358894,15.7392492371034,30264.4676899254,0.0,1.0
2007-03-12,29.45,29.49,28.45,28.63,25900,16.5425014287186,16.5649700214911,15.9807866094073,16.0818952768833,46108.8066570041,0.0,1.0
2007-03-13,28.44,29.25,28.44,28.98,43100,15.9751694612142,16.4301584648564,15.9751694612142,16.2784954636423,76729.3269079873,0.0,1.0
2007-03-14,29.02,29.15,28.07,28.44,15400,16.3009640564148,16.3739869829252,15.767334978069,15.9751694612142,27416.0472014618,0.0,1.0
2007-03-15,29.5,29.5,29.07,29.07,10000,16.5705871696842,16.5705871696842,16.3290497973803,16.3290497973803,17802.6280528973,0.0,1.0
2007-03-16,28.87,29.49,28.81,29.45,64400,16.2167068335181,16.5649700214911,16.1830039443594,16.5425014287186,114648.924660658,0.0,1.0
2007-03-19,28.96,29.19,28.55,28.55,12900,16.2672611672561,16.3964555756977,16.0369580913384,16.0369580913384,22965.3901882375,0.0,1.0
2007-03-20,29.12,29.12,28.89,28.89,1200,16.3571355383459,16.3571355383459,16.2279411299043,16.2279411299043,2136.31536634768,0.0,1.0
2007-03-21,30.1,30.15,29.07,29.21,18600,16.907616061271,16.9357018022366,16.3290497973803,16.4076898720839,33112.888178389,0.0,1.0
2007-03-22,30.1,30.15,29.69,30.15,20400,16.907616061271,16.9357018022366,16.6773129853533,16.9357018022366,36317.3612279105,0.0,1.0
2007-03-23,29.9,30.1,29.88,30.02,6600,16.7952730974087,16.907616061271,16.7840388010225,16.8626788757261,11749.7345149122,0.0,1.0
2007-03-26,30.01,30.01,29.66,29.85,5100,16.857061727533,16.857061727533,16.660461540774,16.7671873564432,9079.34030697761,0.0,1.0
2007-03-27,29.59,30.1,29.5,29.86,9100,16.6211415034222,16.907616061271,16.5705871696842,16.7728045046363,16200.3915281366,0.0,1.0
2007-03-28,28.97,29.93,28.97,29.93,16700,16.362752686539,16.9049771456028,16.362752686539,16.9049771456028,29567.0911409669,0.16,1.0
2007-03-29,28.9,29.67,28.67,29.2,12600,16.3232154863989,16.7581246879397,16.1933075430816,16.4926606298564,22308.1046931847,0.0,1.0
2007-03-30,29.28,29.7,28.55,29.0,20800,16.537846001445,16.7750692022854,16.1255294856986,16.3796972008847,36826.0775887492,0.0,1.0
2007-04-02,28.75,29.21,28.72,28.8,8700,16.2384929146702,16.498308801305,16.2215484003245,16.2667337719131,15403.2151452942,0.0,1.0
2007-04-03,29.84,29.95,28.865,28.865,21000,16.8541436025655,16.9162734884999,16.3034468863289,16.3034468863289,37180.1744886411,0.0,1.0
2007-04-04,29.62,30.09,29.31,29.75,13600,16.7298838306968,16.9953478887801,16.5547905157908,16.8033100595283,24078.5891926437,0.0,1.0
2007-04-05,29.46,29.71,29.39,29.67,2500,16.6395130875195,16.780717373734,16.5999758873794,16.7581246879397,4426.21124864773,0.0,1.0
2007-04-09,29.29,29.45,29.26,29.38,27600,16.5434941728936,16.6338649160709,16.5265496585479,16.5943277159308,48865.3721850711,0.0,1.0
2007-04-10,29.35,29.73,29.34,29.34,13200,16.5773832015851,16.7920137166312,16.5717350301365,16.5717350301365,23370.39539286,0.0,1.0
2007-04-11,28.9,29.42,28.5,29.42,35000,16.3232154863989,16.6169204017251,16.0972886284557,16.6169204017251,61966.9574810685,0.0,1.0
2007-04-12,29.01,29.01,28.43,28.71,18400,16.3853453723333,16.3853453723333,16.0577514283156,16.2159002288759,32576.9147900474,0.0,1.0
2007-04-13,28.95,28.95,28.56,28.87,8500,16.3514563436418,16.3514563436418,16.1311776571472,16.3062709720532,15049.1182454024,0.0,1.0
2007-04-16,29.53,29.53,28.88,29.0,46200,16.6790502876595,16.6790502876595,16.3119191435018,16.3796972008847,81796.3838750105,0.0,1.0
2007-04-17,29.5,29.78,29.42,29.54,30200,16.6621057733138,16.8202545738741,16.6169204017251,16.6846984591081,53468.6318836647,0.0,1.0
2007-04-18,28.98,29.33,28.85,29.33,6800,16.3684008579876,16.5660868586879,16.294974629156,16.5660868586879,12039.2945963218,0.0,1.0
2007-04-19,28.19,28.58,28.085,28.51,30200,15.9221953135497,16.1424740000443,15.8628895133396,16.1029367999043,53468.6318836647,0.0,1.0
2007-04-20,28.64,28.65,28.41,28.65,20800,16.1763630287358,16.1820112001844,16.0464550854185,16.1820112001844,36826.0775887493,0.0,1.0
2007-04-23,27.45,28.49,27.34,28.49,25700,15.5042306263547,16.0916404570071,15.4421007404203,16.0916404570071,45501.4516360988,0.0,1.0
2007-04-24,27.97,28.12,27.0,27.59,36600,15.7979355416809,15.8826581134096,15.2500629111686,15.5833050266348,64799.732680203,0.0,1.0
2007-04-25,27.95,28.48,27.75,28.0,35400,15.7866391987837,16.0859922855585,15.6736757698121,15.8148800560267,62675.1512808522,0.0,1.0
2007-04-26,28.06,28.23,27.82,27.82,30700,15.8487690847181,15.944787999344,15.7132129699522,15.7132129699522,54353.8741333944,0.0,1.0
2007-04-27,27.53,28.11,27.53,27.92,43900,15.5494159979434,15.877009941961,15.5494159979434,15.769694684438,77724.2695262541,0.0,1.0
2007-04-30,27.38,27.68,27.22,27.63,23500,15.4646934262146,15.6341385696721,15.3743226830373,15.6058977124292,41606.3857372889,0.0,1.0
2007-05-01,27.65,27.65,27.36,27.45,13600,15.6171940553263,15.6171940553263,15.4533970833175,15.5042306263547,24078.5891926437,0.0,1.0
2007-05-02,28.1,28.27,27.52,27.59,17500,15.8713617705125,15.9673806851383,15.5437678264948,15.5833050266348,30983.4787405341,0.0,1.0
2007-05-03,28.05,28.16,27.84,28.16,14300,15.8431209132696,15.9052507992039,15.7245093128494,15.9052507992039,25317.928342265,0.0,1.0
2007-05-04,27.85,28.1,27.75,27.99,27300,15.7301574842979,15.8713617705125,15.6736757698121,15.8092318845781,48334.2268352335,0.0,1.0
2007-05-07,27.94,27.99,27.72,27.8,6800,15.7809910273352,15.8092318845781,15.6567312554664,15.701916627055,12039.2945963218,0.0,1.0
2007-05-08,27.96,27.9699,27.45,27.8,12700,15.7922873702323,15.7978790599664,15.5042306263547,15.701916627055,22485.1531431306,0.0,1.0
2007-05-09,27.98,28.0399,27.78,27.86,8400,15.8035837131295,15.8374162601065,15.6906202841579,15.7358056557465,14872.0697954564,0.0,1.0
2007-05-10,27.44,28.11,27.44,27.9,87700,15.4985824549061,15.877009941961,15.4985824549061,15.7583983415408,155271.490602563,0.0,1.0
2007-05-11,27.77,28.25,27.6,27.71,16900,15.6849721127093,15.9560843422412,15.5889531980834,15.6510830840178,29921.1880408587,0.0,1.0
2007-05-14,27.22,27.85,26.9,27.69,22200,15.3743226830373,15.7301574842979,15.1935811966828,15.6397867411206,39304.755887992,0.0,1.0
2007-05-15,26.94,27.55,26.9,27.14,39700,15.2161738824771,15.5607123408405,15.1935811966828,15.3291373114487,70288.234628526,0.0,1.0
2007-05-16,27.4,27.7,27.02,27.08,41900,15.4759897691118,15.6454349125692,15.2613592540657,15.2952482827572,74183.3005273361,0.0,1.0
2007-05-17,27.51,27.6,27.38,27.38,27900,15.5381196550462,15.5889531980834,15.4646934262146,15.4646934262146,49396.5175349088,0.0,1.0
2007-05-18,27.34,27.61,27.25,27.53,14400,15.4421007404203,15.594601369532,15.3912671973831,15.5494159979434,25494.976792211,0.0,1.0
2007-05-21,27.31,27.7,27.14,27.43,10200,15.4251562260746,15.6454349125692,15.3291373114487,15.4929342834575,18058.9418944827,0.0,1.0
2007-05-22,27.5,27.7,27.23,27.61,7500,15.5324714835976,15.6454349125692,15.3799708544859,15.594601369532,13278.6337459432,0.0,1.0
2007-05-23,27.34,27.69,27.26,27.53,6300,15.4421007404203,15.6397867411206,15.3969153688317,15.5494159979434,11154.0523465923,0.0,1.0
2007-05-24,27.32,27.64,27.14,27.26,21500,15.4308043975232,15.6115458838777,15.3291373114487,15.3969153688317,38065.4167383704,0.0,1.0
2007-05-25,27.52,27.77,27.06,27.77,9000,15.5437678264948,15.6849721127093,15.28395193986,15.6849721127093,15934.3604951318,0.0,1.0
2007-05-29,27.6,27.78,27.19,27.615,13200,15.5889531980834,15.6906202841579,15.3573781686916,15.5974254552563,23370.3953928601,0.0,1.0
2007-05-30,27.52,27.57,27.14,27.36,23600,15.5437678264948,15.5720086837377,15.3291373114487,15.4533970833175,41783.4341872346,0.0,1.0
2007-05-31,27.65,27.82,27.31,27.31,54600,15.6171940553263,15.7132129699522,15.4251562260746,15.4251562260746,96668.4536704668,0.0,1.0
2007-06-01,27.49,27.89,27.3899,27.72,17600,15.526823312149,15.7527501700923,15.4702851159487,15.6567312554664,31160.5271904801,0.0,1.0
2007-06-04,27.62,27.98,27.17,27.17,16300,15.6002495409806,15.8035837131295,15.3460818257944,15.3460818257944,28858.8973411832,0.0,1.0
2007-06-05,27.51,27.73,27.25,27.37,23500,15.5381196550462,15.662379426915,15.3912671973831,15.4590452547661,41606.3857372887,0.0,1.0
2007-06-06,27.35,27.35,27.02,27.29,11900,15.4477489118689,15.4477489118689,15.2613592540657,15.4138598831774,21068.7655435632,0.0,1.0
2007-06-07,27.0,27.16,26.63,27.16,23300,15.2500629111686,15.3404336543459,15.0410805675711,15.3404336543459,41252.2888373968,0.0,1.0
2007-06-08,27.37,27.42,27.0,27.0,7700,15.4590452547661,15.487286112009,15.2500629111686,15.2500629111686,13632.730645835,0.0,1.0
2007-06-11,27.06,27.56,27.0,27.24,10200,15.28395193986,15.5663605122891,15.2500629111686,15.3856190259345,18058.9418944828,0.0,1.0
2007-06-12,26.98,27.76,26.6,26.85,31100,15.2387665682714,15.6793239412607,15.0241360532253,15.1653403394398,55062.0679331779,0.0,1.0
2007-06-13,27.38,27.65,26.81,27.1,16600,15.4646934262146,15.6171940553263,15.1427476536455,15.3065446256544,29390.0426910211,0.0,1.0
2007-06-14,26.9,27.34,26.86,27.34,6100,15.1935811966828,15.4421007404203,15.1709885108884,15.4421007404203,10799.9554467005,0.0,1.0
2007-06-15,27.52,27.75,27.05,27.56,67900,15.5437678264948,15.6736757698121,15.2783037684115,15.5663605122891,120215.897513272,0.0,1.0
2007-06-18,27.2,27.59,27.07,27.34,21500,15.3630263401402,15.5833050266348,15.2896001113086,15.4421007404203,38065.4167383705,0.0,1.0
2007-06-19,27.73,27.92,27.21,27.21,28000,15.662379426915,15.769694684438,15.3686745115888,15.3686745115888,49573.5659848546,0.0,1.0
2007-06-20,26.85,27.86,26.85,27.86,19500,15.1653403394398,15.7358056557465,15.1653403394398,15.7358056557465,34524.4477394525,0.0,1.0
2007-06-21,27.01,27.02,26.46,26.56,38500,15.2557110826171,15.2613592540657,14.9450616529452,15.001543367431,68163.6532291754,0.0,1.0
2007-06-22,26.4,27.61,26.4,26.9,126800,14.9111726242537,15.594601369532,14.9111726242537,15.1935811966828,224497.434531413,0.0,1.0
2007-06-25,26.2,27.02,25.96,26.52,62400,14.7982091952821,15.2613592540657,14.6626530805161,14.9789506816367,110478.232766248,0.0,1.0
2007-06-26,26.28,27.03,26.21,26.39,31400,14.8433945668707,15.2670074255143,14.8038573667307,14.9055244528051,55593.2132830158,0.0,1.0
2007-06-27,27.08,27.11,26.08,26.09,35900,15.3912671973831,15.408318084234,14.8229043023542,14.8285879313045,63163.8699746109,0.17,1.0
2007-06-28,27.21,27.5,26.65,27.14,26500,15.4651543737368,15.6299796132952,15.1468711525206,15.4253689710848,46625.1407890584,0.0,1.0
2007-06-29,27.05,27.56,26.35,27.36,47000,15.3742163105322,15.664081386997,14.976362284012,15.5504088079912,82693.6459277637,0.0,1.0
2007-07-02,27.68,27.79,27.19,27.23,13300,15.7322849344004,15.7948048528536,15.4537871158363,15.4765216316374,23400.5423582821,0.0,1.0
2007-07-03,27.69,27.9,27.35,27.76,43800,15.7379685633507,15.8573247713068,15.5447251790409,15.7777539660028,77063.4402475756,0.0,1.0
2007-07-05,27.53,27.67,27.042,27.66,19300,15.6470305001461,15.7266013054501,15.369669407372,15.7209176764999,33957.1780086349,0.0,1.0
2007-07-06,27.23,27.6299,27.1,27.54,10700,15.4765216316374,15.7038099533595,15.4026344552837,15.6527141290964,18826.0002431292,0.0,1.0
2007-07-09,26.85,27.25,26.75,27.22,13900,15.2605437315264,15.487888889538,15.2037074420235,15.4708380026871,24456.2059233174,0.0,1.0
2007-07-10,25.75,26.69,25.75,26.53,46400,14.6353445469946,15.1696056683218,14.6353445469946,15.0786676051172,81637.9823627285,0.0,1.0
2007-07-11,25.85,26.4,25.74,25.93,33100,14.6921808364975,15.0047804287634,14.6296609180443,14.7376498680998,58237.4400044464,0.0,1.0
2007-07-12,26.64,27.0,25.91,26.07,30100,15.1411875235704,15.3457981657808,14.7262826101993,14.8172206734039,52959.1221792698,0.0,1.0
2007-07-13,26.42,26.9,26.1,26.52,17700,15.016147686664,15.2889618762779,14.8342715602547,15.0729839761669,31142.0751685408,0.0,1.0
2007-07-16,26.06,26.341,25.94,26.29,23900,14.8115370444536,14.9712470179567,14.7433334970501,14.9422605103102,42050.5986739053,0.0,1.0
2007-07-17,26.07,26.67,25.99,25.99,27900,14.8172206734039,15.1582384104212,14.7717516418016,14.7717516418016,49088.3557741405,0.0,1.0
2007-07-18,26.34,26.44,25.5,25.8,40100,14.9706786550617,15.0275149445646,14.4932538232374,14.6637626917461,70553.5149298579,0.0,1.0
2007-07-19,26.38,27.18,26.38,26.68,31600,14.9934131708628,15.448103486886,14.9934131708628,15.1639220393715,55598.2810918583,0.0,1.0
2007-07-20,25.44,26.72,25.34,26.32,54100,14.4591520495357,15.1866565551727,14.4023157600328,14.9593113971611,95185.6647806809,0.0,1.0
2007-07-23,26.09,26.63,25.43,25.58,53300,14.8285879313045,15.1355038946201,14.4534684205854,14.5387228548397,93778.1133606338,0.0,1.0
2007-07-24,25.4,26.21,25.21,25.79,70300,14.4364175337345,14.8967914787079,14.328428583679,14.6580790627958,123688.581036634,0.0,1.0
2007-07-25,25.48,26.05,25.08,25.54,78200,14.4818865653368,14.8058534155033,14.2545414073252,14.5159883390386,137588.151309598,0.0,1.0
2007-07-26,25.18,25.77,25.01,25.04,61700,14.3113776968281,14.6467118048952,14.2147560046732,14.2318068915241,108557.403271128,0.0,1.0
2007-07-27,25.01,25.37,24.67,25.05,42000,14.2147560046732,14.4193666468836,14.0215126203634,14.2374905204744,73896.4495524698,0.0,1.0
2007-07-30,25.4,25.75,24.7,25.05,82400,14.4364175337345,14.6353445469946,14.0385635072143,14.2374905204744,144977.796264845,0.0,1.0
2007-07-31,25.15,25.74,24.786,25.62,64000,14.2943268099773,14.6296609180443,14.0874427161868,14.5614573706409,112604.113603763,0.0,1.0
2007-08-01,25.53,25.71,24.74,24.93,80100,14.5103047100883,14.6126100311935,14.0612980230154,14.1692869730709,140931.08593221,0.0,1.0
2007-08-02,24.96,25.97,24.87,25.39,128200,14.1863378599218,14.760384383901,14.1351851993692,14.4307339047842,225560.115062538,0.0,1.0
2007-08-03,23.8,25.18,23.67,24.9,60000,13.5270369016882,14.3113776968281,13.4531497253345,14.15223608622,105566.356503528,0.0,1.0
2007-08-06,23.96,24.42,23.75,23.91,81900,13.6179749648929,13.8794218966062,13.4986187569368,13.5895568201414,144098.076627315,0.0,1.0
2007-08-07,23.96,24.64,23.7,23.75,32700,13.6179749648929,14.0044617335125,13.4702006121853,13.4986187569368,57533.6642944226,0.0,1.0
2007-08-08,25.41,25.89,24.23,24.23,76500,14.4421011626848,14.7149153522987,13.7714329465507,13.7714329465507,134597.104541998,0.0,1.0
2007-08-09,24.89,25.9,24.2,25.0,46600,14.1465524572698,14.720598981249,13.7543820596998,14.2090723757229,81989.8702177399,0.0,1.0
2007-08-10,26.47,26.95,24.04,24.53,57500,15.0445658314154,15.3173800210293,13.6634439964952,13.9419418150593,101167.758315881,0.0,1.0
2007-08-13,25.73,27.6501,25.34,26.89,42300,14.623977289094,15.7152908838391,14.4023157600328,15.2832782473276,74424.2813349875,0.0,1.0
2007-08-14,26.26,26.7,25.69,25.78,18900,14.9252096234594,15.1752892972721,14.6012427732929,14.6523954338455,33253.4022986113,0.0,1.0
2007-08-15,25.59,26.36,25.58,26.2,31100,14.54440648379,14.9820459129623,14.5387228548397,14.8911078497576,54718.5614543287,0.0,1.0
2007-08-16,26.3,27.12,25.49,25.64,96200,14.9479441392605,15.4140017131842,14.4875701942871,14.5728246285414,169258.058260657,0.0,1.0
2007-08-17,27.22,28.0,26.99,27.14,67400,15.4708380026871,15.9141610608097,15.3401145368305,15.4253689710848,118586.207138963,0.0,1.0
2007-08-20,27.2,27.47,26.6,27.23,24200,15.4594707447866,15.6129287264444,15.1184530077692,15.4765216316374,42578.4304564229,0.0,1.0
2007-08-21,27.59,27.95,26.76,27.06,24500,15.6811322738478,15.8857429160582,15.2093910709738,15.3798999394825,43106.2622389407,0.0,1.0
2007-08-22,27.83,27.98,27.5,27.98,28100,15.8175393686548,15.9027938029091,15.6299796132952,15.9027938029091,49440.2436291522,0.0,1.0
2007-08-23,27.51,27.95,27.17,27.95,47500,15.6356632422455,15.8857429160582,15.4424198579357,15.8857429160582,83573.3655652932,0.0,1.0
2007-08-24,27.56,27.59,27.28,27.58,16300,15.664081386997,15.6811322738478,15.5049397763889,15.6754486448975,28678.8601834584,0.0,1.0
2007-08-27,27.33,27.59,26.63,27.42,20000,15.5333579211403,15.6811322738478,15.1355038946201,15.5845105816929,35188.7855011761,0.0,1.0
2007-08-28,26.08,27.27,26.02,27.09,24700,14.8229043023542,15.4992561474386,14.7888025286524,15.3969508263334,43458.1500939523,0.0,1.0
2007-08-29,27.05,27.11,25.99,26.18,96400,15.3742163105322,15.408318084234,14.7717516418016,14.8797405918571,169609.946115669,0.0,1.0
2007-08-30,27.05,27.31,26.5,26.75,17800,15.3742163105322,15.5219906632397,15.0616167182663,15.2037074420235,31318.0190960467,0.0,1.0
2007-08-31,27.0,27.46,26.88,27.0,27100,15.3457981657808,15.6072450974941,15.2775946183773,15.3457981657808,47680.8043540934,0.0,1.0
2007-09-04,27.24,27.33,27.04,27.24,14300,15.4822052605877,15.5333579211403,15.3685326815819,15.4822052605877,25159.9816333409,0.0,1.0
2007-09-05,27.0,27.426,26.95,27.01,55100,15.3457981657808,15.5879207590631,15.3173800210293,15.3514817947311,96945.1040557398,0.0,1.0
2007-09-06,27.11,27.19,26.9,27.03,53200,15.408318084234,15.4537871158363,15.2889618762779,15.3628490526316,93602.1694331279,0.0,1.0
2007-09-07,25.96,27.11,25.65,26.78,20600,14.7547007549507,15.408318084234,14.5785082574917,15.2207583288744,36244.4490662113,0.0,1.0
2007-09-10,25.37,26.32,24.95,26.18,26900,14.4193666468836,14.9593113971611,14.1806542309715,14.8797405918571,47328.9164990819,0.0,1.0
2007-09-11,26.18,26.52,25.42,25.6,39700,14.8797405918571,15.0729839761669,14.4477847916351,14.5500901127403,69849.7392198342,0.0,1.0
2007-09-12,26.11,26.58,25.95,26.03,59900,14.839955189205,15.1070857498686,14.7490171260004,14.7944861576027,105390.412576022,0.0,1.0
2007-09-13,26.09,26.6,26.03,26.29,15600,14.8285879313045,15.1184530077692,14.7944861576027,14.9422605103102,27447.2526909172,0.0,1.0
2007-09-14,26.04,26.05,25.65,25.73,14800,14.800169786553,14.8058534155033,14.5785082574917,14.623977289094,26039.7012708703,0.0,1.0
2007-09-17,25.98,26.17,25.71,26.0,12000,14.7660680128513,14.8740569629068,14.6126100311935,14.7774352707519,21113.2713007056,0.0,1.0
2007-09-18,26.25,26.34,25.79,26.07,40400,14.9195259945091,14.9706786550617,14.6580790627958,14.8172206734039,71081.3467123755,0.0,1.0
2007-09-19,26.99,27.113,26.52,26.56,63700,15.3401145368305,15.410023172919,15.0729839761669,15.095718491968,112076.281821246,0.0,1.0
2007-09-20,26.7,27.0,26.29,27.0,28000,15.1752892972721,15.3457981657808,14.9422605103102,15.3457981657808,49264.2997016464,0.0,1.0
2007-09-21,26.74,27.08,26.65,26.95,90600,15.1980238130733,15.3912671973831,15.1468711525206,15.3173800210293,159405.198320327,0.0,1.0
2007-09-24,26.16,26.78,26.01,26.78,17000,14.8683733339565,15.2207583288744,14.7831188997021,15.2207583288744,29910.4676759996,0.0,1.0
2007-09-25,25.69,25.94,25.63,25.94,8500,14.6012427732929,14.7433334970501,14.5671409995912,14.7433334970501,14955.2338379998,0.0,1.0
2007-09-26,25.74,26.05,25.57,25.76,18900,14.7262826101993,14.9036387721713,14.6290227794404,14.7377249432297,33035.220963576,0.17,1.0
2007-09-27,25.53,26.1,25.3,26.1,19300,14.6061381133794,14.9322446047475,14.4745512835292,14.9322446047475,33734.3790792074,0.0,1.0
2007-09-28,24.84,25.5,24.78,25.46,21400,14.2113776238286,14.5889746138338,14.1770506247373,14.5660899477728,37404.9591862714,0.0,1.0
2007-10-01,25.85,26.02,24.73,24.88,32300,14.7892154418668,14.8864752726257,14.1484447921611,14.2342622898896,56457.0178372225,0.0,1.0
2007-10-02,25.85,26.24,25.68,25.93,21100,14.7892154418668,15.0123409359607,14.6919556111079,14.8349847739886,36880.5905995478,0.0,1.0
2007-10-03,24.9,25.95,24.8,25.65,31400,14.24570462292,14.8464271070191,14.1884929577677,14.6747921115622,54883.9120770524,0.0,1.0
2007-10-04,24.89,25.05,24.85,25.05,29700,14.2399834564048,14.3315221206485,14.2170987903439,14.3315221206485,51912.4900856195,0.0,1.0
2007-10-05,25.51,25.68,25.09,25.13,23400,14.594695780349,14.6919556111079,14.3544067867094,14.3772914527703,40900.7497644275,0.0,1.0
2007-10-08,25.36,25.4,24.82,25.4,21300,14.5088782826206,14.5317629486815,14.1999352907982,14.5317629486815,37230.1696573634,0.0,1.0
2007-10-09,25.85,25.85,24.91,25.41,19200,14.7892154418668,14.7892154418668,14.2514257894353,14.5374841151967,33559.5895502994,0.0,1.0
2007-10-10,26.05,26.05,25.72,25.88,20300,14.9036387721713,14.9036387721713,14.7148402771688,14.8063789414125,35482.2743682855,0.0,1.0
2007-10-11,25.25,26.45,25.24,26.09,19000,14.445945450953,15.1324854327805,14.4402242844378,14.9265234382323,33210.010492484,0.0,1.0
2007-10-12,25.99,26.23,25.23,25.23,11900,14.86931177308,15.0066197694455,14.4345031179226,14.4345031179226,20799.9539400293,0.0,1.0
2007-10-15,25.41,25.94,24.93,25.94,22300,14.5374841151967,14.8407059405038,14.2628681224657,14.8407059405038,38978.0649464416,0.0,1.0
2007-10-16,25.31,25.38,25.0,25.32,17500,14.4802724500444,14.520320615651,14.3029162880723,14.4859936165596,30588.1675588667,0.0,1.0
2007-10-17,25.48,25.82,24.9,25.82,21000,14.5775322808033,14.7720519423211,14.24570462292,14.7720519423211,36705.8010706401,0.0,1.0
2007-10-18,25.33,25.68,24.92,25.58,17400,14.4917147830749,14.6919556111079,14.2571469559505,14.6347439459556,30413.3780299588,0.0,1.0
2007-10-19,23.84,25.33,23.83,25.33,52400,13.6392609723058,14.4917147830749,13.6335398057905,14.4917147830749,91589.7131476921,0.0,1.0
2007-10-22,24.46,24.56,23.53,23.59,13100,13.9939732962499,14.0511849614022,13.4619048103337,13.496231809425,22897.4282869232,0.0,1.0
2007-10-23,24.13,24.7,23.58,24.7,24000,13.8051748012474,14.1312812926154,13.4905106429098,14.1312812926154,41949.4869378744,0.0,1.0
2007-10-24,23.7,24.13,23.56,23.91,19000,13.5591646410926,13.8051748012474,13.4790683098793,13.6793091379124,33210.0104924838,0.0,1.0
2007-10-25,23.36,24.47,23.325,23.73,84400,13.3646449795748,13.9996944627652,13.3446208967715,13.5763281406382,147522.362398191,0.0,1.0
2007-10-26,23.72,23.97,23.28,23.68,23300,13.570606974123,13.7136361370037,13.3188756474529,13.5477223080621,40725.9602355197,0.0,1.0
2007-10-29,23.33,24.0,23.25,24.0,21700,13.3474814800291,13.7307996365494,13.3017121479072,13.7307996365494,37929.3277729947,0.0,1.0
2007-10-30,23.32,23.35,23.15,23.25,21000,13.3417603135139,13.3589238130595,13.244500482755,13.3017121479072,36705.8010706399,0.0,1.0
2007-10-31,23.4,23.58,23.22,23.47,34200,13.3875296456357,13.4905106429098,13.2845486483616,13.4275778112423,59778.0188864709,0.0,1.0
2007-11-01,21.85,23.78,21.6,23.31,88800,12.5007488357752,13.6049339732144,12.3577196728945,13.3360391469986,155213.101670135,0.0,1.0
2007-11-02,22.34,22.56,21.99,22.31,33300,12.7810859950214,12.9069516583565,12.5808451669884,12.7639224954757,58204.9131263008,0.0,1.0
2007-11-05,22.08,22.17,21.51,22.02,26900,12.6323356656255,12.6838261642625,12.3062291742574,12.5980086665341,47018.3832762007,0.0,1.0
2007-11-06,22.35,22.4,21.81,22.2,18600,12.7868071615366,12.8154129941128,12.4778641697143,12.7009896638082,32510.8523768528,0.0,1.0
2007-11-07,21.35,22.28,21.31,22.04,27200,12.2146905100138,12.74675899593,12.1918058439528,12.6094509995645,47542.7518629241,0.0,1.0
2007-11-08,21.75,21.83,21.43,21.56,96700,12.4435371706229,12.4893065027447,12.2604598421356,12.3348350068336,169021.474453852,0.0,1.0
2007-11-09,22.87,22.88,21.44,21.44,22700,13.0843078203286,13.0900289868438,12.2661810086508,12.2661810086508,39677.2230620727,0.0,1.0
2007-11-12,23.0,24.0,22.39,22.84,23600,13.1586829850265,13.7307996365494,12.8096918275976,13.0671443207829,41250.3288222432,0.0,1.0
2007-11-13,24.23,24.35,23.24,23.98,23000,13.8623864663997,13.9310404645824,13.295990981392,13.719357303519,40201.5916487962,0.0,1.0
2007-11-14,23.62,24.43,23.3,24.43,20700,13.5133953089707,13.9768097967043,13.3303179804834,13.9768097967043,36181.4324839167,0.0,1.0
2007-11-15,22.95,23.84,22.79,23.47,10400,13.1300771524504,13.6392609723058,13.0385384882067,13.4275778112423,18178.1110064122,0.0,1.0
2007-11-16,22.88,23.75,22.45,23.01,55300,13.0900289868438,13.5877704736687,12.8440188266889,13.1644041515418,96658.6094860187,0.0,1.0
2007-11-19,22.55,23.2699,21.91,22.6,22100,12.9012304918412,13.3130972692726,12.5350758348666,12.9298363244174,38628.4858886261,0.0,1.0
2007-11-20,22.52,22.89,21.85,22.51,19200,12.8840669922955,13.095750153359,12.5007488357752,12.8783458257803,33559.5895502996,0.0,1.0
2007-11-21,22.44,22.91,22.23,22.43,14000,12.8382976601737,13.1071924863895,12.7181531633539,12.8325764936585,24470.5340470934,0.0,1.0
2007-11-23,22.54,22.75,22.38,22.65,8600,12.895509325326,13.0156538221458,12.8039706610823,12.9584421569935,15031.8994860716,0.0,1.0
2007-11-26,21.79,22.53,21.65,22.53,30500,12.4664218366838,12.8897881588108,12.3863255054706,12.8897881588108,53310.8063168821,0.0,1.0
2007-11-27,21.69,22.56,21.69,21.91,21600,12.4092101715315,12.9069516583565,12.4092101715315,12.5350758348666,37754.538244087,0.0,1.0
2007-11-28,23.51,23.51,22.02,22.02,28000,13.4504624773032,13.4504624773032,12.5980086665341,12.5980086665341,48941.0680941868,0.0,1.0
2007-11-29,22.23,23.41,22.19,23.41,23900,12.7181531633539,13.3932508121509,12.695268497293,13.3932508121509,41774.6974089666,0.0,1.0
2007-11-30,22.23,22.71,22.0,22.59,39900,12.7181531633539,12.9927691560849,12.5865663335036,12.9241151579021,69741.0220342161,0.0,1.0
2007-12-03,22.01,22.42,22.0,22.32,16500,12.5922875000189,12.8268553271432,12.5865663335036,12.769643661991,28840.2722697885,0.0,1.0
2007-12-04,21.52,21.97,21.51,21.97,21700,12.3119503407726,12.5694028339579,12.3062291742574,12.5694028339579,37929.3277729949,0.0,1.0
2007-12-05,22.39,22.39,21.91,21.96,14600,12.8096918275976,12.8096918275976,12.5350758348666,12.5636816674427,25519.2712205402,0.0,1.0
2007-12-06,22.9,22.99,22.25,22.44,33800,13.1014713198742,13.1529618185113,12.7295954963844,12.8382976601737,59078.8607708399,0.0,1.0
2007-12-07,22.8,22.94,22.29,22.94,10200,13.0442596547219,13.1243559859352,12.7524801624453,13.1243559859352,17828.5319485967,0.0,1.0
2007-12-10,22.4,22.69,22.25,22.69,12500,12.8154129941128,12.9813268230544,12.7295954963844,12.9813268230544,21848.6911134762,0.0,1.0
2007-12-11,21.83,23.37,21.77,22.56,35800,12.4893065027447,13.37036614609,12.4549795036534,12.9069516583565,62574.6513489961,0.0,1.0
2007-12-12,22.2,23.11,21.68,22.45,32000,12.7009896638082,13.221615816694,12.4034890050163,12.8440188266889,55932.6492504992,0.0,1.0
2007-12-13,22.2,22.2,21.51,22.01,13400,12.7009896638082,12.7009896638082,12.3062291742574,12.5922875000189,23421.7968736465,0.0,1.0
2007-12-14,21.35,21.955,21.26,21.84,25200,12.2146905100138,12.5608210841851,12.1632000113767,12.49502766926,44046.9612847679,0.0,1.0
2007-12-17,21.25,21.41,21.1,21.26,12500,12.1574788448615,12.2490175091051,12.071661347133,12.1632000113767,21848.6911134762,0.0,1.0
2007-12-18,22.93,22.93,21.1,21.55,27000,13.1186348194199,13.1186348194199,12.071661347133,12.3291138403183,47193.1728051088,0.0,1.0
2007-12-19,22.44,22.84,22.21,22.84,25300,12.8382976601737,13.0671443207829,12.7067108303234,13.0671443207829,44221.7508136759,0.0,1.0
2007-12-20,22.23,22.72,21.35,22.72,40800,12.7181531633539,12.9984903226001,12.2146905100138,12.9984903226001,71314.1277943864,0.0,1.0
2007-12-21,22.45,23.26,21.81,22.88,102700,12.8440188266889,13.3074333144225,12.4778641697143,13.0900289868438,179508.846188321,0.0,1.0
2007-12-24,23.93,24.04,22.31,22.77,14900,13.6907514709428,13.7536843026103,12.7639224954757,13.0270961551763,26043.6398072637,0.0,1.0
2007-12-26,24.26,24.54,23.41,23.62,27000,13.9825309632195,14.143912194452,13.4926236541207,13.6136595775451,46845.5962459876,0.18,1.0
2007-12-27,23.1,24.35,22.86,23.58,85700,13.3139515766847,14.03440350183,13.1756248070568,13.5906051159405,148691.392528931,0.0,1.0
2007-12-28,22.16,23.96,22.16,23.35,10700,12.7721717289754,13.8096225011846,12.7721717289754,13.4580419617137,18564.7362900766,0.0,1.0
2007-12-31,21.96,22.99,21.34,21.99,33300,12.6568994209522,13.2505518072719,12.2995552660801,12.6741902671557,57776.2353700513,0.0,1.0
2008-01-02,20.45,21.81,20.06,21.77,70400,11.7865934953767,12.5704451899348,11.5618124947314,12.5473907283301,122145.554656205,0.0,1.0
2008-01-03,19.49,20.67,19.49,20.45,98000,11.2332864168651,11.9133930342023,11.2332864168651,11.7865934953767,170032.164152103,0.0,1.0
2008-01-04,19.25,19.51,18.2,19.27,87200,11.0949596472372,11.2448136476674,10.4897800301152,11.1064868780396,151293.925653708,0.0,1.0
2008-01-07,18.96,19.98,18.82,19.42,102500,10.9278148006035,11.5157035715221,10.8471241849873,11.192941109057,177839.763526435,0.0,1.0
2008-01-08,18.03,19.84,17.8,19.01,49800,10.3917985682954,11.4350129559058,10.2592354140687,10.9566328776093,86404.0997425997,0.0,1.0
2008-01-09,18.11,18.49,17.32,18.03,127300,10.4379074915047,10.6569248767489,9.98258187481293,10.3917985682954,220868.311189416,0.0,1.0
2008-01-10,17.89,18.43,17.35,17.97,109800,10.3111079526792,10.6223431843419,9.99987272101641,10.3572168758885,190505.424733682,0.0,1.0
2008-01-11,17.0,18.31,16.84,17.95,138100,9.79814618197573,10.553179799528,9.70592833555714,10.3456896450861,239606.549687811,0.0,1.0
2008-01-14,17.57,17.66,16.8,17.3,60600,10.126672259842,10.1785447984524,9.68287387395249,9.9710546440106,105142.338240994,0.0,1.0
2008-01-15,17.63,17.94,17.2,17.36,28700,10.161253952249,10.339926029685,9.91341848999898,10.0056363364176,49795.1337874014,0.0,1.0
2008-01-16,18.19,18.49,17.76,17.76,65100,10.484016414714,10.6569248767489,10.2361809524641,10.2361809524641,112949.937615326,0.0,1.0
2008-01-17,16.82,18.56,16.63,18.14,107700,9.69440110475482,10.697270184557,9.58489241213273,10.4551983377082,186861.878358995,0.0,1.0
2008-01-18,16.56,17.5,16.08,16.81,62600,9.5445471043246,10.0863269520338,9.26789356506881,9.68863748935365,108612.382407364,0.0,1.0
2008-01-22,17.72,18.2,15.68,15.68,101200,10.2131264908594,10.4897800301152,9.03734894902233,9.03734894902233,175584.234818294,0.0,1.0
2008-01-23,18.15,18.5599,17.05,17.28,279600,10.4609619531094,10.697212548403,9.82696425898155,9.95952741320828,485112.174458448,0.0,1.0
2008-01-24,18.82,20.19,18.25,18.46,50100,10.8471241849873,11.6367394949465,10.518598107121,10.6396340305454,86924.6063675544,0.0,1.0
2008-01-25,18.3,19.9,18.3,19.13,63400,10.5474161841268,11.4695946483128,10.5474161841268,11.0257962624233,110000.400073912,0.0,1.0
2008-01-28,18.72,18.84,17.96,18.02,36900,10.7894880309756,10.8586514157896,10.3514532604873,10.3860349528943,64022.3148695165,0.0,1.0
2008-01-29,19.0,19.14,18.447,18.77,29300,10.9508692622082,11.0315598778244,10.6321413305239,10.8183061079814,50836.1470373123,0.0,1.0
2008-01-30,19.2,19.93,18.52,18.9,46000,11.0661415702314,11.4868854945163,10.6742157229524,10.8932331081966,79811.0158264975,0.0,1.0
2008-01-31,20.13,20.4,18.5001,18.96,51700,11.6021578025395,11.7577754183709,10.6627461283041,10.9278148006035,89700.6417006503,0.0,1.0
2008-02-01,20.36,21.0,19.91,20.25,49600,11.7347209567662,12.1035923424406,11.4753582637139,11.6713211873534,86057.0953259626,0.0,1.0
2008-02-04,19.91,20.9,19.85,20.34,34100,11.4753582637139,12.045956188429,11.440776571307,11.7231937259639,59164.2530365993,0.0,1.0
2008-02-05,19.68,20.54,18.5001,19.47,42200,11.3427951094872,11.8384660339872,10.6627461283041,11.2217591860628,73217.9319103954,0.0,1.0
2008-02-06,19.55,20.23,19.51,19.8,51600,11.2678681092721,11.6597939565511,11.2448136476674,11.4119584943012,89527.1394923318,0.0,1.0
2008-02-07,19.44,19.93,17.81,19.25,31400,11.2044683398593,11.4868854945163,10.2649990294699,11.0949596472372,54479.6934120004,0.0,1.0
2008-02-08,19.3,19.56,18.87,19.56,15900,11.123777724243,11.2736317246733,10.8759422619931,11.2736317246733,27586.8511226372,0.0,1.0
2008-02-11,18.58,19.45,18.48,19.45,46400,10.7087974153594,11.2102319552605,10.6511612613477,11.2102319552605,80505.0246597709,0.0,1.0
2008-02-12,18.68,19.38,18.52,18.71,21100,10.766433569371,11.1698866474523,10.6742157229524,10.7837244155745,36608.9659551976,0.0,1.0
2008-02-13,19.19,19.4,18.8,19.4,38200,11.0603779548303,11.1814138782547,10.8355969541849,11.1814138782547,66277.8435776562,0.0,1.0
2008-02-14,18.35,19.19,18.25,19.19,21800,10.5762342611326,11.0603779548303,10.518598107121,11.0603779548303,37823.4814134271,0.0,1.0
2008-02-15,18.18,18.76,18.14,18.25,34000,10.4782527993129,10.8125424925803,10.4551983377082,10.518598107121,58990.7508282805,0.0,1.0
2008-02-19,18.06,19.32,18.01,18.46,10600,10.4090894144989,11.1353049550454,10.3802713374931,10.6396340305454,18391.2340817581,0.0,1.0
2008-02-20,18.61,18.76,18.0,18.0,7600,10.7260882615628,10.8125424925803,10.374507722092,10.374507722092,13186.167832204,0.0,1.0
2008-02-21,18.25,19.73,18.25,18.78,51400,10.518598107121,11.371613186493,10.518598107121,10.8240697233826,89180.1350756949,0.0,1.0
2008-02-22,18.4,18.99,18.25,18.99,28800,10.6050523381384,10.945105646807,10.518598107121,10.945105646807,49968.6359957203,0.0,1.0
2008-02-25,19.01,19.18,18.49,18.525,53000,10.9566328776093,11.0546143394291,10.6569248767489,10.677097530653,91956.1704087907,0.0,1.0
2008-02-26,18.79,19.47,18.79,18.92,89600,10.8298333387838,11.2217591860628,10.8298333387838,10.9047603389989,155457.978653351,0.0,1.0
2008-02-27,18.78,19.08,18.57,18.57,26100,10.8240697233826,10.9969781854175,10.7030337999582,10.7030337999582,45284.0763711214,0.0,1.0
2008-02-28,18.28,19.0399,18.19,18.59,11800,10.5358889533245,10.9738660876588,10.484016414714,10.7145610307605,20473.2605815798,0.0,1.0
2008-02-29,17.95,18.33,17.76,18.17,47300,10.3456896450861,10.5647070303303,10.2361809524641,10.4724891839117,82066.5445346378,0.0,1.0
2008-03-03,17.5,18.17,17.14,17.96,36400,10.0863269520338,10.4724891839117,9.87883679759201,10.3514532604873,63154.8038279243,0.0,1.0
2008-03-04,17.5,17.73,17.28,17.28,12500,10.0863269520338,10.2188901062606,9.95952741320828,9.95952741320828,21687.7760398092,0.0,1.0
2008-03-05,17.35,17.75,17.26,17.62,15600,9.99987272101641,10.2304173370629,9.94800018240595,10.1554903368478,27066.3444976817,0.0,1.0
2008-03-06,17.37,17.59,17.31,17.31,20500,10.0113999518187,10.1381994906443,9.97681825941176,9.97681825941176,35567.952705287,0.0,1.0
2008-03-07,17.68,17.92,17.17,17.17,15400,10.1900720292548,10.3283987988827,9.89612764379549,9.89612764379549,26719.3400810447,0.0,1.0
2008-03-10,17.21,17.78,16.74,17.78,67000,9.91918210540014,10.2477081832664,9.64829218154552,10.2477081832664,116246.479573377,0.0,1.0
2008-03-11,18.25,18.48,17.42,17.73,57100,10.518598107121,10.6511612613477,10.0402180288245,10.2188901062606,99069.7609498479,0.0,1.0
2008-03-12,17.8,18.44,17.7,18.44,30500,10.2592354140687,10.6281067997431,10.2015992600571,10.6281067997431,52918.1735371342,0.0,1.0
2008-03-13,17.8,18.0,17.0,17.53,18600,10.2592354140687,10.374507722092,9.79814618197573,10.1036177982373,32271.4107472359,0.0,1.0
2008-03-14,17.87,18.25,17.01,17.99,109200,10.2995807218768,10.518598107121,9.8039097973769,10.3687441066908,189464.411483773,0.0,1.0
2008-03-17,17.61,18.0,17.1,17.33,37500,10.1497267214466,10.374507722092,9.85578233598736,9.98834549021409,65063.3281194274,0.0,1.0
2008-03-18,17.16,18.0,17.0,18.0,178000,9.89036402839433,10.374507722092,9.79814618197573,10.374507722092,308833.930806881,0.0,1.0
2008-03-19,16.17,17.48,16.17,17.23,204800,9.31976610367927,10.0747997212315,9.31976610367927,9.93070933620247,355332.522636232,0.0,1.0
2008-03-20,16.15,16.48,16.01,16.46,186500,9.30823887287695,9.4984381811153,9.22754825726068,9.48691095031298,323581.618513951,0.0,1.0
2008-03-24,16.29,16.44,16.08,16.15,134700,9.38892948849322,9.47538371951065,9.26789356506881,9.30823887287695,233707.474604982,0.0,1.0
2008-03-25,16.36,16.4,16.25,16.4,48300,9.42927479630136,9.452329257906,9.36587502688857,9.452329257906,83801.5666178222,0.0,1.0
2008-03-26,16.27,16.38,16.12,16.25,63200,9.37740225769089,9.44080202710368,9.29094802667346,9.36587502688857,109653.395657275,0.0,1.0
2008-03-27,15.96,16.65,15.96,16.22,54300,9.30247525747579,9.70464993965989,9.30247525747579,9.45401934061762,93161.0110226897,0.18,1.0
2008-03-28,15.39,16.0,15.32,15.82,96800,8.97024399828022,9.3257897318053,8.92944366820358,9.22087459732249,166077.087789988,0.0,1.0
2008-03-31,15.61,16.17,15.33,15.38,51800,9.09847360709255,9.42487624770573,8.93527228678595,8.96441537969784,88871.830036378,0.0,1.0
2008-04-01,15.7,15.95,15.49,15.95,48800,9.15093117433395,9.29664663889341,9.028530184104,9.29664663889341,83724.812852804,0.0,1.0
2008-04-02,15.54,15.73,15.48,15.73,35700,9.0576732770159,9.16841703008109,9.02270156552163,9.16841703008109,61249.5044845308,0.0,1.0
2008-04-03,15.54,15.7,15.33,15.39,33800,9.0576732770159,9.15093117433395,8.93527228678595,8.97024399828022,57989.7269349339,0.0,1.0
2008-04-04,15.4,15.65,15.4,15.61,72100,8.9760726168626,9.12178808142206,8.9760726168626,9.09847360709255,123699.979645229,0.0,1.0
2008-04-07,15.46,15.6,15.08,15.58,56900,9.01104432835687,9.09264498851017,8.78955682222649,9.08098775134541,97621.7592484539,0.0,1.0
2008-04-08,15.18,15.46,15.02,15.32,24800,8.84784300805028,9.01104432835687,8.75458511073222,8.92944366820358,42548.6753842119,0.0,1.0
2008-04-09,14.64,15.4999,14.63,15.17,39100,8.53309760460185,9.03430051650056,8.52726898601947,8.8420143894679,67082.7906259147,0.0,1.0
2008-04-10,15.04,15.32,14.67,14.67,40000,8.76624234789698,8.92944366820358,8.55058346034898,8.55058346034898,68626.8957809869,0.0,1.0
2008-04-11,14.7,15.32,14.67,14.96,43300,8.56806931609612,8.92944366820358,8.55058346034898,8.71961339923796,74288.6146829183,0.0,1.0
2008-04-14,14.61,15.13,14.6,14.72,14500,8.51561174885471,8.81869991513839,8.50978313027234,8.57972655326088,24877.2497206078,0.0,1.0
2008-04-15,14.9,15.02,14.71,14.71,17600,8.68464168774369,8.75458511073222,8.5738979346785,8.5738979346785,30195.8341436342,0.0,1.0
2008-04-16,15.46,15.5,15.0,15.18,53100,9.01104432835687,9.03435880268638,8.74292787356747,8.84784300805028,91102.2041492601,0.0,1.0
2008-04-17,14.75,15.53,14.75,15.53,130600,8.59721240900801,9.05184465843352,8.59721240900801,9.05184465843352,224066.814724922,0.0,1.0
2008-04-18,15.44,15.49,15.01,15.01,44800,8.99938709119211,9.028530184104,8.74875649214985,8.74875649214985,76862.1232747054,0.0,1.0
2008-04-21,14.96,15.41,14.52,15.36,89200,8.71961339923796,8.98190123544498,8.46315418161331,8.95275814253309,153037.977591601,0.0,1.0
2008-04-22,14.83,15.0,14.6401,14.86,56900,8.64384135766704,8.74292787356747,8.53315589078767,8.66132721341417,97621.7592484538,0.0,1.0
2008-04-23,15.15,15.4,14.8,14.9,64100,8.83035715230314,8.9760726168626,8.6263555019199,8.68464168774369,109974.600489032,0.0,1.0
2008-04-24,15.24,15.45,14.81,15.19,45700,8.88281471954455,9.00521570977449,8.63218412050228,8.85367162663266,78406.2284297775,0.0,1.0
2008-04-25,15.37,15.45,14.9,15.33,36600,8.95858676111547,9.00521570977449,8.68464168774369,8.93527228678595,62793.609639603,0.0,1.0
2008-04-28,15.45,15.52,15.15,15.37,48900,9.00521570977449,9.04601603985114,8.83035715230314,8.95858676111547,83896.3800922565,0.0,1.0
2008-04-29,15.26,15.48,15.1,15.47,73400,8.8944719567093,9.02270156552163,8.80121405939125,9.01687294693925,125930.353758111,0.0,1.0
2008-04-30,15.08,15.42,14.95,15.32,84800,8.78955682222649,8.98772985402736,8.71378478065558,8.92944366820358,145489.019055692,0.0,1.0
2008-05-01,15.04,15.2,15.0,15.08,110100,8.76624234789698,8.85950024521503,8.74292787356747,8.78955682222649,188895.530637166,0.0,1.0
2008-05-02,15.2,15.25,14.72,15.2,282100,8.85950024521503,8.88864333812693,8.57972655326088,8.85950024521503,483991.18249541,0.0,1.0
2008-05-05,15.29,15.3,14.97,15.12,43900,8.91195781245644,8.91778643103882,8.72544201782033,8.81287129655601,75318.0181196331,0.0,1.0
2008-05-06,15.35,15.48,15.14,15.3,58500,8.94692952395071,9.02270156552163,8.82452853372076,8.91778643103882,100366.835079693,0.0,1.0
2008-05-07,14.93,15.46,14.86,15.35,54000,8.70212754349082,9.01104432835687,8.66132721341417,8.94692952395071,92646.3093043323,0.0,1.0
2008-05-08,15.06,15.42,14.9,14.96,32700,8.77789958506174,8.98772985402736,8.68464168774369,8.71961339923796,56102.4873009568,0.0,1.0
2008-05-09,14.56,14.95,14.5,14.95,97500,8.48646865594282,8.71378478065558,8.45149694444855,8.71378478065558,167278.058466156,0.0,1.0
2008-05-12,13.15,14.5,12.4,14.5,252100,7.66463343582748,8.45149694444855,7.22748704214911,8.45149694444855,432521.01065967,0.0,1.0
2008-05-13,14.1,14.17,13.11,13.2,88500,8.21835220115342,8.25915253123007,7.64131896149797,7.69377652873937,151837.006915433,0.0,1.0
2008-05-14,13.83,14.05,13.0101,14.05,81400,8.06097949942921,8.18920910824153,7.58309106186001,8.18920910824153,139655.732914308,0.0,1.0
2008-05-15,13.87,14.09,13.7,13.86,42200,8.08429397375872,8.21252358257104,7.98520745785829,8.07846535517634,72401.3750489412,0.0,1.0
2008-05-16,13.53,14.03,13.18,13.95,266700,7.88612094195786,8.17755187107677,7.68211929157462,8.13092292241775,457569.82761973,0.0,1.0
2008-05-19,13.1,13.55,12.89,13.55,80000,7.63549034291559,7.89777817912261,7.51308935268565,7.89777817912261,137253.791561974,0.0,1.0
2008-05-20,12.85,13.24,12.35,13.05,127400,7.48977487835613,7.71709100306889,7.19834394923722,7.6063472500037,218576.663062443,0.0,1.0
2008-05-21,11.9,13.12,11.78,13.03,190000,6.93605611303019,7.64714758008035,6.86611269004165,7.59469001283894,325977.754959688,0.0,1.0
2008-05-22,11.94,12.46,11.8,11.95,131200,6.9593705873597,7.26245875364338,6.87776992720641,6.96519920594208,225096.218161637,0.0,1.0
2008-05-23,11.79,12.26,11.77,11.94,70200,6.87194130862403,7.14588638199581,6.86028407145927,6.9593705873597,120440.202095632,0.0,1.0
2008-05-27,11.94,12.07,11.8,11.8,70700,6.9593705873597,7.03514262893062,6.87776992720641,6.87776992720641,121298.038292894,0.0,1.0
2008-05-28,11.56,12.01,11.5,12.01,127100,6.73788308122933,7.00017091743635,6.70291136973506,7.00017091743635,218061.961344086,0.0,1.0
2008-05-29,11.56,11.71,11.51,11.56,73900,6.73788308122933,6.825312359965,6.70873998831744,6.73788308122933,126788.189955373,0.0,1.0
2008-05-30,11.55,11.72,11.5,11.55,106500,6.73205446264695,6.83114097854738,6.70291136973506,6.73205446264695,182719.110016878,0.0,1.0
2008-06-02,11.13,11.55,10.68,11.51,196300,6.48725248218706,6.73205446264695,6.22496464598004,6.70873998831744,336786.491045193,0.0,1.0
2008-06-03,11.08,11.18,10.9,11.15,126100,6.45810938927517,6.51639557509895,6.35319425479236,6.49890971935182,216346.288949561,0.0,1.0
2008-06-04,11.08,11.51,10.68,11.14,80800,6.45810938927517,6.70873998831744,6.22496464598004,6.49308110076944,138626.329477594,0.0,1.0
2008-06-05,11.18,11.26,10.95,11.08,42500,6.51639557509895,6.56302452375798,6.38233734770425,6.45810938927517,72916.0767672986,0.0,1.0
2008-06-06,10.7,11.32,10.61,11.09,120100,6.23662188314479,6.59799623525225,6.18416431590339,6.46393800785755,206052.254582413,0.0,1.0
2008-06-09,10.27,10.8,10.24,10.77,123400,5.98599128410253,6.29490806896858,5.96850542835539,6.27742221322144,211713.973484344,0.0,1.0
2008-06-10,9.85,10.48,9.74,10.24,177500,5.74118930364264,6.10839227433247,5.67707449923648,5.96850542835539,304531.850028129,0.0,1.0
2008-06-11,9.26,9.84,9.18,9.81,119900,5.39730080728232,5.73536068506026,5.35067185862329,5.71787482931312,205709.120103508,0.0,1.0
2008-06-12,9.05,9.73,9.05,9.44,177900,5.27489981705237,5.6712458806541,5.27489981705237,5.50221594176513,305218.118985939,0.0,1.0
2008-06-13,8.74,9.2,8.67,9.14,193900,5.09421264099865,5.36232909578805,5.053412310922,5.32735738429378,332668.877298334,0.0,1.0
2008-06-16,8.86,8.96,8.59,8.72,142900,5.16415606398718,5.22244224981097,5.00678336226297,5.08255540383389,245169.585177576,0.0,1.0
2008-06-17,8.67,8.97,8.63,8.86,113900,5.053412310922,5.22827086839335,5.03009783659248,5.16415606398718,195415.08573636,0.0,1.0
2008-06-18,8.26,8.65,7.73,8.65,285200,4.81443894904449,5.04175507375724,4.50552216417844,5.04175507375724,489309.766918436,0.0,1.0
2008-06-19,8.5,8.51,7.86,8.23,201600,4.95432579502156,4.96015441360394,4.58129420574935,4.79695309329735,345879.554736174,0.0,1.0
2008-06-20,8.33,8.77,8.15,8.37,281700,4.85523927912113,5.11169849674578,4.75032414463832,4.87855375345065,483304.913537601,0.0,1.0
2008-06-23,8.12,8.42,8.12,8.41,109400,4.73283828889119,4.90769684636254,4.73283828889119,4.90186822778016,187694.559960999,0.0,1.0
2008-06-24,8.02,8.46,8.0,8.12,171600,4.67455210306741,4.93101132069205,4.66289486590265,4.73283828889119,294409.382900434,0.0,1.0
2008-06-25,8.27,8.52,8.05,8.05,87500,4.82026756762686,4.96598303218632,4.69203795881454,4.69203795881454,150121.334520909,0.0,1.0
2008-06-26,8.07,8.21,7.87,8.18,120200,4.80861033046211,4.89203107968946,4.6894378315659,4.87415520485502,201724.392982116,0.18,1.0
2008-06-27,7.96,8.66,7.96,8.04,1277500,4.74306545606919,5.16016920220593,4.74306545606919,4.79073445562768,2143951.01526334,0.0,1.0
2008-06-30,8.12,8.32,8.0,8.0,79400,4.83840345518616,4.95757595408237,4.76689995584843,4.76689995584843,133252.219657071,0.0,1.0
2008-07-01,8.03,8.18,8.0,8.18,80100,4.78477583068287,4.87415520485502,4.76689995584843,4.87415520485502,134426.987336668,0.0,1.0
2008-07-02,7.98,8.3,7.82,8.02,92400,4.75498270595881,4.94565870419275,4.65964470684184,4.77881720573805,155069.333706718,0.0,1.0
2008-07-03,8.23,8.87,7.8893,8.04,64100,4.90394832957908,5.28530032604695,4.70093797770938,4.79073445562768,107575.15466018,0.0,1.0
2008-07-07,7.94,8.36,7.9,8.36,77000,4.73114820617957,4.98141045386161,4.70731370640033,4.98141045386161,129224.444755598,0.0,1.0
2008-07-08,8.39,8.8,7.82,7.9,96000,4.99928632869605,5.24358995143328,4.65964470684184,4.70731370640033,161110.996058928,0.0,1.0
2008-07-09,8.65,9.66,8.23,8.39,69600,5.15421057726112,5.75603169668698,4.90394832957908,4.99928632869605,116805.472142723,0.0,1.0
2008-07-10,8.99,9.4,8.52,8.76,58500,5.35680382538468,5.60110744812191,5.07674845297858,5.21975545165404,98177.0132234091,0.0,1.0
2008-07-11,8.92,9.14,8.68,9.14,63600,5.315093450771,5.44618319955684,5.17208645209555,5.44618319955684,106736.03488904,0.0,1.0
2008-07-14,8.58,10.07,8.4,9.14,242600,5.11250020264745,6.00033531942422,5.00524495364086,5.44618319955684,407140.912957248,0.0,1.0
2008-07-15,8.05,8.517,7.84,8.47,150900,4.79669308057249,5.07496086549514,4.67156195673147,5.04695532825453,253246.346930127,0.0,1.0
2008-07-16,8.34,8.39,7.84,8.2,232800,4.96949320397199,4.99928632869605,4.67156195673147,4.88607245474464,390694.1654429,0.0,1.0
2008-07-17,9.78,9.85,8.34,8.4,326300,5.82753519602471,5.86924557063838,4.96949320397199,5.00524495364086,547609.562646126,0.0,1.0
2008-07-18,10.18,10.3799,9.74,9.74,154600,6.06588019381713,6.18499310646389,5.80370069624547,5.80370069624547,259455.833236565,0.0,1.0
2008-07-21,10.05,10.74,10.0,10.18,114400,5.9884180695346,6.39956319072652,5.95862494481054,6.06588019381713,191990.603636889,0.0,1.0
2008-07-22,11.71,11.84,9.88,10.59,310700,6.97754981037315,7.05501193465568,5.88712144547282,6.31018381655436,521429.02578655,0.0,1.0
2008-07-23,11.58,11.75,11.28,11.65,108300,6.90008768609061,7.00138431015239,6.72132893774629,6.94179806070428,181753.342428978,0.0,1.0
2008-07-24,10.3,11.75,10.22,11.75,106600,6.13738369315486,7.00138431015239,6.08971469359637,7.00138431015239,178900.335207101,0.0,1.0
2008-07-25,10.43,11.37,10.3,10.49,130300,6.2148458174374,6.77495656224959,6.13738369315486,6.25059756710626,218674.612359149,0.0,1.0
2008-07-28,9.8,10.32,9.7,10.08,125900,5.83945244591433,6.14930094304448,5.77986619646623,6.00629394436903,211290.358373115,0.0,1.0
2008-07-29,10.69,10.77,9.57,9.78,66200,6.36977006600247,6.41743906556095,5.70240407218369,5.82753519602471,111099.457698969,0.0,1.0
2008-07-30,10.98,11.0,10.3,10.9,76200,6.54257018940198,6.5544874392916,6.13738369315486,6.49490118984349,127881.853121774,0.0,1.0
2008-07-31,10.49,10.89,10.39,10.86,79700,6.25059756710626,6.48894256489868,6.19101131765815,6.47106669006425,133755.691519756,0.0,1.0
2008-08-01,10.74,10.89,10.49,10.61,25300,6.39956319072652,6.48894256489868,6.25059756710626,6.32210106644399,42459.4604196966,0.0,1.0
2008-08-04,10.62,10.89,10.41,10.89,59700,6.3280596913888,6.48894256489868,6.20292856754777,6.48894256489868,100190.900674146,0.0,1.0
2008-08-05,10.72,10.82,10.61,10.82,38500,6.3876459408369,6.44723219028501,6.32210106644399,6.44723219028501,64612.2223777992,0.0,1.0
2008-08-06,10.78,10.855,10.41,10.6,55700,6.42339769050576,6.46808737759184,6.20292856754777,6.31614244149917,93477.9425050238,0.0,1.0
2008-08-07,10.79,11.08,10.61,10.73,111400,6.42935631545057,6.60215643885008,6.32210106644399,6.39360456578171,186955.885010048,0.0,1.0
2008-08-08,11.02,11.33,10.68,10.68,41700,6.56640468918122,6.75112206247034,6.36381144105766,6.36381144105766,69982.5889130967,0.0,1.0
2008-08-11,11.64,11.71,11.08,11.11,71800,6.93583943575947,6.97754981037315,6.60215643885008,6.62003231368451,120497.59913574,0.0,1.0
2008-08-12,11.17,11.62,11.16,11.5,47600,6.65578406335338,6.92392218586985,6.64982543840857,6.85241868653212,79884.2022125516,0.0,1.0
2008-08-13,10.95,11.69,10.87,11.2,157400,6.52469431456754,6.96563256048352,6.47702531500906,6.67365993818781,264154.90395495,0.0,1.0
2008-08-14,11.14,11.26,10.91,10.91,45600,6.63790818851894,6.70941168785667,6.5008598147883,6.5008598147883,76527.7231279907,0.0,1.0
2008-08-15,11.03,11.4,11.0,11.34,25200,6.57236331412603,6.79283243708402,6.5544874392916,6.75708068741516,42291.6364654685,0.0,1.0
2008-08-18,10.77,11.46,10.67,11.46,57700,6.41743906556095,6.82858418675288,6.35785281611285,6.82858418675288,96834.4215895848,0.0,1.0
2008-08-19,10.27,10.89,10.14,10.8,78400,6.11950781832043,6.48894256489868,6.04204569403789,6.43531494039539,131573.980114791,0.0,1.0
2008-08-20,10.34,10.45,10.3,10.3,23400,6.1612181929341,6.22676306732702,6.13738369315486,6.13738369315486,39270.8052893636,0.0,1.0
2008-08-21,10.26,10.41,10.18,10.31,44900,6.11354919337562,6.20292856754777,6.06588019381713,6.14334231809967,75352.9554483943,0.0,1.0
2008-08-22,10.55,10.62,10.26,10.33,58000,6.28634931677512,6.3280596913888,6.11354919337562,6.15525956798929,97337.8934522689,0.0,1.0
2008-08-25,10.17,10.6601,10.09,10.64,61200,6.05992156887232,6.35195377741749,6.01225256931384,6.33997694127842,102708.259987566,0.0,1.0
2008-08-26,10.29,10.49,10.1,10.31,49000,6.13142506821005,6.25059756710626,6.01821119425865,6.14334231809967,82233.7375717444,0.0,1.0
2008-08-27,10.52,10.5501,10.19,10.24,47500,6.26847344194069,6.28640890302457,6.07183881876194,6.101631943486,79716.3782583236,0.0,1.0
2008-08-28,10.43,10.69,10.28,10.69,53700,6.2148458174374,6.36977006600247,6.12546644326524,6.36977006600247,90121.4634204626,0.0,1.0
2008-08-29,10.37,10.43,10.25,10.41,15200,6.17909406776853,6.2148458174374,6.10759056843081,6.20292856754777,25509.2410426636,0.0,1.0
2008-09-02,10.68,10.99,10.4,10.6,40000,6.36381144105766,6.54852881434679,6.19696994260296,6.31614244149917,67129.5816912199,0.0,1.0
2008-09-03,11.0501,11.2,10.5,10.8,45600,6.5843401502651,6.67365993818781,6.25655619205107,6.43531494039539,76527.7231279907,0.0,1.0
2008-09-04,11.27,11.6,11.01,11.15,56100,6.71537031280148,6.91200493598023,6.56044606423641,6.64386681346376,94149.2383219359,0.0,1.0
2008-09-05,11.25,11.48,11.18,11.48,16600,6.70345306291186,6.8405014366425,6.66174268829819,6.8405014366425,27858.7764018563,0.0,1.0
2008-09-08,11.61,11.68,11.0,11.62,36600,6.91796356092504,6.95967393553871,6.5544874392916,6.92392218586985,61423.5672474662,0.0,1.0
2008-09-09,11.5,11.71,10.71,11.43,26700,6.85241868653212,6.97754981037315,6.38168731589209,6.81070831191845,44808.9957788893,0.0,1.0
2008-09-10,11.59,11.81,10.8136,11.73,30900,6.90604631103542,7.03713605982125,6.44341867032033,6.98946706026277,51857.6018564674,0.0,1.0
2008-09-11,11.27,11.559,10.972,11.14,60600,6.71537031280148,6.88757457370651,6.53780328944613,6.63790818851894,101701.316262198,0.0,1.0
2008-09-12,11.25,11.41,11.059,11.41,23600,6.70345306291186,6.79879106202883,6.58964332646598,6.79879106202883,39606.4531978197,0.0,1.0
2008-09-15,10.81,11.16,10.51,11.16,25200,6.4412735653402,6.64982543840857,6.26251481699588,6.64982543840857,42291.6364654685,0.0,1.0
2008-09-16,10.3,10.85,10.01,10.51,80900,6.13738369315486,6.46510806511944,5.96458356975535,6.26251481699588,135769.578970492,0.0,1.0
2008-09-17,10.02,10.36,9.8,10.25,36200,5.97054219470016,6.17313544282372,5.83945244591433,6.10759056843081,60752.2714305541,0.0,1.0
2008-09-18,14.1,14.51,10.01,10.01,171300,8.40166117218286,8.6459647949201,5.96458356975535,5.96458356975535,287482.433592649,0.0,1.0
2008-09-19,13.41,15.5,12.89,15.0,132900,7.99051605099094,9.23586866445634,7.68066755386079,8.93793741721581,223038.035169078,0.0,1.0
2008-09-22,12.82,13.76,12.19,13.5,33900,7.63895717924712,8.19906792405931,7.26356380772405,8.04414367549423,56892.3204833088,0.0,1.0
2008-09-23,13.44,13.44,12.29,12.29,18900,8.00839192582537,8.00839192582537,7.32315005717216,7.32315005717216,31718.7273491014,0.0,1.0
2008-09-24,13.12,13.34,12.17,13.33,21700,7.81771592759143,7.94880567637726,7.25164655783443,7.94284705143245,36417.7980674868,0.0,1.0
2008-09-25,13.12,13.73,12.98,13.4,17000,7.81771592759143,8.18119204922487,7.73429517836408,7.98455742604613,28530.0722187685,0.0,1.0
2008-09-26,13.02,13.28,12.8,13.28,30400,7.86538492714992,8.02245098560299,7.73248287768963,8.02245098560299,50322.7755114363,0.18,1.0
2008-09-29,13.0,13.28,12.59,13.28,15300,7.85330292265353,8.02245098560299,7.60562183047753,8.02245098560299,25326.9232014794,0.0,1.0
2008-09-30,12.75,13.0,12.5,12.66,39100,7.70227786644865,7.85330292265353,7.55125281024378,7.64790884621489,64724.3592926697,0.0,1.0
2008-10-01,13.0,13.0,12.75,12.7501,13200,7.85330292265353,7.85330292265353,7.70227786644865,7.70233827647113,21850.6788404921,0.0,1.0
2008-10-02,12.9,13.15,12.67,13.05,29100,7.79289290017158,7.94391795637645,7.65394984846309,7.8835079338945,48170.8147165393,0.0,1.0
2008-10-03,13.15,13.15,12.63,13.1,21400,7.94391795637645,7.94391795637645,7.62978583947031,7.91371294513548,35424.585392919,0.0,1.0
2008-10-06,11.33,13.0,10.53,12.62,107700,6.84445554720496,7.85330292265353,6.36117536734936,7.62374483722211,178281.675084924,0.0,1.0
2008-10-07,9.76,11.94,9.45,11.6,81200,5.89601819423834,7.21295668434485,5.70874712454429,7.00756260790622,134414.781958179,0.0,1.0
2008-10-08,9.21,11.0,9.21,11.0,45300,5.56376307058761,6.64510247301452,5.56376307058761,6.64510247301452,74987.5569298706,0.0,1.0
2008-10-09,9.03,9.289,8.82,9.08,46800,5.4550250301201,5.61148698834835,5.32816398290801,5.48523004136108,77470.5886162901,0.0,1.0
2008-10-10,9.05,10.09,8.64,9.22,61200,5.46710703461649,6.09537126842877,5.2194259424405,5.56980407283581,101307.692805918,0.0,1.0
2008-10-13,9.95,10.99,9.01,10.84,48300,6.01079723695404,6.63906147076633,5.44294302562371,6.5484464370434,79953.6203027097,0.0,1.0
2008-10-14,9.31,9.9999,9.01,9.93,22700,5.62417309306956,6.04094183817254,5.44294302562371,5.99871523245765,37576.5461878159,0.0,1.0
2008-10-15,9.96,9.96,9.0,9.0,34700,6.01683823920224,6.01683823920224,5.43690202337552,5.43690202337552,57440.7996791724,0.0,1.0
2008-10-16,9.59,9.75,9.05,9.75,16500,5.79332115601902,5.88997719199014,5.46710703461649,5.88997719199014,27313.3485506151,0.0,1.0
2008-10-17,9.58,10.37,9.5601,9.79,16200,5.78728015377083,6.26451933137824,5.77525855929692,5.91414120098292,26816.7422133312,0.0,1.0
2008-10-20,9.2,10.01,9.16,9.94,19900,5.55772206833942,6.04704325044322,5.53355805934664,6.00475623470585,32941.5537064994,0.0,1.0
2008-10-21,8.82,9.66,8.6,9.49,21000,5.32816398290801,5.83560817175639,5.19526193344772,5.73291113353707,34762.4436098737,0.0,1.0
2008-10-22,8.99,9.29,8.99,9.29,6700,5.43086102112732,5.61209108857317,5.43086102112732,5.61209108857317,11090.8748660073,0.0,1.0
2008-10-23,9.25,9.52,9.1199,9.17,27400,5.58792707958039,5.75103414028166,5.50933364033138,5.53959906159483,45356.7121385972,0.0,1.0
2008-10-24,9.41,9.49,9.18,9.49,5200,5.68458311555151,5.73291113353707,5.54564006384303,5.73291113353707,8607.8431795878,0.0,1.0
2008-10-27,9.02,9.27,8.9799,9.09,11900,5.44898402787191,5.60000908407678,5.42475960885665,5.49127104360927,19698.7180455951,0.0,1.0
2008-10-28,9.49,9.806,9.01,9.5,22900,5.73291113353707,5.92380680458004,5.44294302562371,5.73895213578527,37907.6170793386,0.0,1.0
2008-10-29,9.37,9.43,9.06,9.29,11500,5.66041910655873,5.6966651200479,5.47314803686469,5.61209108857317,19036.5762625499,0.0,1.0
2008-10-30,9.56,9.9405,9.28,9.675,28500,5.77519814927444,6.00505828481826,5.60605008632498,5.84466967512868,47177.6020419715,0.0,1.0
2008-10-31,10.65,10.67,9.497,9.56,40700,6.4336673943277,6.44574939882409,5.73713983511081,5.77519814927444,67372.9264248505,0.0,1.0
2008-11-03,10.21,10.75,9.0,10.39,33300,6.16786329540712,6.49407741680965,5.43690202337552,6.27660133587463,55123.3034385141,0.0,1.0
2008-11-04,10.3,10.4899,10.0,10.42,15200,6.22223231564087,6.33695094833409,6.04100224819502,6.29472434261921,25161.3877557182,0.0,1.0
2008-11-05,9.58,10.225,9.51,10.21,29000,5.78728015377083,6.17692479877941,5.74499313803346,6.16786329540712,48005.279270778,0.0,1.0
2008-11-06,9.43,9.68,9.35,9.5,17100,5.6966651200479,5.84769017625278,5.64833710206234,5.73895213578527,28306.5612251829,0.0,1.0
2008-11-07,9.6,10.29,9.49,10.29,15800,5.79936215826722,6.21619131339267,5.73291113353707,6.21619131339267,26154.600430286,0.0,1.0
2008-11-10,9.91,10.24,9.82,10.02,7700,5.98663322796126,6.1859863021517,5.93226420772751,6.05308425269141,12746.2293236204,0.0,1.0
2008-11-11,9.53,9.915,9.37,9.915,49200,5.75707514252985,5.98965372908536,5.66041910655873,5.98965372908536,81443.4393145614,0.0,1.0
2008-11-12,9.74,10.46,9.44,9.66,25400,5.88393618974195,6.31888835161199,5.7027061222961,5.83560817175639,42046.0032233711,0.0,1.0
2008-11-13,10.0,10.4,9.32,9.32,43800,6.04100224819502,6.28264233812282,5.63021409531776,5.63021409531776,72504.525243451,0.0,1.0
2008-11-14,9.28,10.0,9.08,10.0,23500,5.60605008632498,6.04100224819502,5.48523004136108,6.04100224819502,38900.8297539063,0.0,1.0
2008-11-17,9.0,9.16,8.88,9.09,11600,5.43690202337552,5.53355805934664,5.36440999639718,5.49127104360927,19202.1117083112,0.0,1.0
2008-11-18,8.89,9.23,8.0,8.99,34600,5.37045099864537,5.575845075084,4.83280179855602,5.43086102112732,57275.2642334111,0.0,1.0
2008-11-19,8.36,9.23,8.21,9.22,21100,5.05027787949104,5.575845075084,4.95966284576811,5.56980407283581,34927.979055635,0.0,1.0
2008-11-20,7.56,8.35,7.36,8.35,24900,4.56699769963543,5.04423687724284,4.44617765467153,5.04423687724284,41218.3259945646,0.0,1.0
2008-11-21,7.05,7.8,7.05,7.77,63800,4.25890658497749,4.71198175359212,4.25890658497749,4.69385874684753,105611.614395712,0.0,1.0
2008-11-24,7.06,7.76,7.05,7.37,28800,4.26494758722568,4.68781774459933,4.25890658497749,4.45221865691973,47674.2083792555,0.0,1.0
2008-11-25,7.65,7.76,7.03,7.31,72400,4.62136671986919,4.68781774459933,4.2468245804811,4.41597264343056,119847.662731184,0.0,1.0
2008-11-26,8.38,8.87,7.48,7.94,34200,5.06235988398743,5.35836899414898,4.51866968164988,4.79655578506685,56613.1224503658,0.0,1.0
2008-11-28,7.8,8.99,7.8,8.99,12000,4.71198175359212,5.43086102112732,4.71198175359212,5.43086102112732,19864.2534913564,0.0,1.0
2008-12-01,7.62,8.06,7.41,7.93,26900,4.6032437131246,4.86904781204519,4.47638266591251,4.79051478281865,44529.0349097907,0.0,1.0
2008-12-02,7.89,8.245,7.26,7.26,11100,4.76635077382587,4.98080635363679,4.38576763218958,4.38576763218958,18374.4344795047,0.0,1.0
2008-12-03,7.57,8.01,7.4,7.63,27600,4.57303870188363,4.83884280080421,4.47034166366431,4.6092847153728,45687.7830301198,0.0,1.0
2008-12-04,7.74,8.15,7.455,8.15,1900,4.67573574010295,4.92341683227894,4.50356717602939,4.92341683227894,3145.17346946477,0.0,1.0
2008-12-05,8.15,8.15,7.34,7.34,2300,4.92341683227894,4.92341683227894,4.43409565017514,4.43409565017514,3807.31525250998,0.0,1.0
2008-12-08,9.3,10.0,8.04,8.04,24300,5.61813209082137,6.04100224819502,4.8569658075488,4.8569658075488,40225.1133199968,0.0,1.0
2008-12-09,9.39,9.75,8.68,9.39,33700,5.67250111105512,5.88997719199014,5.24358995143328,5.67250111105512,55785.4452215594,0.0,1.0
2008-12-10,9.32,9.9,8.51,9.88,8000,5.63021409531776,5.98059222571307,5.14089291321396,5.96851022121668,13242.8356609043,0.0,1.0
2008-12-11,9.013,9.29,8.7,9.05,9300,5.44475532629817,5.61209108857317,5.25567195592967,5.46710703461649,15394.7964558012,0.0,1.0
2008-12-12,9.5,9.5,8.53,8.552,7300,5.73895213578527,5.73895213578527,5.15297491771035,5.16626512265638,12084.0875405752,0.0,1.0
2008-12-15,9.01,9.65,8.63,9.65,14500,5.44294302562371,5.82956716950819,5.2133849401923,5.82956716950819,24002.639635389,0.0,1.0
2008-12-16,9.71,9.89,8.8,9.25,20400,5.86581318299736,5.97455122346487,5.31608197841162,5.58792707958039,33769.230935306,0.0,1.0
2008-12-17,10.11,10.29,9.1,9.44,52200,6.10745327292516,6.21619131339267,5.49731204585747,5.7027061222961,86409.5026874006,0.0,1.0
2008-12-18,9.92,10.11,9.82,10.11,10000,5.99267423020946,6.10745327292516,5.93226420772751,6.10745327292516,16553.5445761304,0.0,1.0
2008-12-19,10.15,10.21,9.38,9.82,22300,6.13161728191795,6.16786329540712,5.66646010880693,5.93226420772751,36914.4044047707,0.0,1.0
2008-12-22,10.41,10.41,10.02,10.32,19200,6.28868334037102,6.28868334037102,6.05308425269141,6.23431432013726,31782.8055861703,0.0,1.0
2008-12-23,10.58,10.75,10.03,10.35,24900,6.39138037859033,6.49407741680965,6.0591252549396,6.25243732688185,41218.3259945646,0.0,1.0
2008-12-24,10.25,10.43,10.05,10.31,12400,6.1920273043999,6.30076534486741,6.071207259436,6.22827331788907,20526.3952744016,0.0,1.0
2008-12-26,10.24,10.28,10.03,10.27,25000,6.29472434261921,6.31931310958257,6.16563331606159,6.31316591784173,40668.9770776331,0.18,1.0
2008-12-29,10.6,10.76,9.96,10.31,24800,6.51602324528942,6.61437831314284,6.12260297387572,6.33775468480508,40343.6252610121,0.0,1.0
2008-12-30,10.36,10.49,10.11,10.32,12000,6.36849064350928,6.44840413614019,6.2148108499883,6.34390187654592,19521.1089972639,0.0,1.0
2008-12-31,11.44,11.44,10.11,10.295,44100,7.0323873515199,7.0323873515199,6.2148108499883,6.32853389719383,71740.0755649449,0.0,1.0
2009-01-02,11.25,11.39,10.92,11.31,21900,6.91559070844396,7.0016513928157,6.71273338099627,6.95247385888899,35626.0239200066,0.0,1.0
2009-01-05,10.62,11.44,10.32,11.44,24900,6.5283176287711,7.0323873515199,6.34390187654592,7.0323873515199,40506.3011693226,0.0,1.0
2009-01-06,10.56,11.19,10.39,10.71,26800,6.49143447832606,6.87870755799892,6.3869322187318,6.58364235443865,43597.1434272227,0.0,1.0
2009-01-07,10.5,10.75,10.04,10.69,23300,6.45455132788103,6.608231121402,6.17178050780243,6.57134797095697,37903.4866363541,0.0,1.0
2009-01-08,11.4,11.4,10.15,10.62,13300,7.00779858455654,7.00779858455654,6.23939961695166,6.5283176287711,21635.8958053008,0.0,1.0
2009-01-09,10.72,11.7,10.61,11.7,37300,6.58978954617949,7.19221433678171,6.52217043703026,7.19221433678171,60678.1137998286,0.0,1.0
2009-01-12,10.74,10.95,10.24,10.84,45700,6.60208392966116,6.73117495621878,6.29472434261921,6.66355584706955,74342.8900979134,0.0,1.0
2009-01-13,10.52,10.7,10.11,10.125,11200,6.4668457113627,6.57749516269781,6.2148108499883,6.22403163759956,18219.7017307797,0.0,1.0
2009-01-14,10.12,10.75,10.1,10.35,36900,6.22095804172914,6.608231121402,6.20866365824746,6.36234345176844,60027.4101665865,0.0,1.0
2009-01-15,10.47,10.47,9.89,10.11,26000,6.43610975265851,6.43610975265851,6.07957263168984,6.2148108499883,42295.7361607385,0.0,1.0
2009-01-16,10.27,10.68,10.06,10.5,29200,6.31316591784173,6.56520077921613,6.18407489128411,6.45455132788103,47501.3652266755,0.0,1.0
2009-01-20,9.48,10.28,9.25,10.14,12800,5.82753777031544,6.31931310958257,5.68615236027614,6.23325242521082,20822.5162637482,0.0,1.0
2009-01-21,10.58,10.58,9.69,10.0,15900,6.50372886180774,6.50372886180774,5.95662879687306,6.14719174083907,25865.4694213747,0.0,1.0
2009-01-22,10.5,10.88,10.145,10.58,70800,6.45455132788103,6.68814461403291,6.23632602108124,6.50372886180774,115174.543083857,0.0,1.0
2009-01-23,10.74,10.75,10.03,10.5,6500,6.60208392966116,6.608231121402,6.16563331606159,6.45455132788103,10573.9340401846,0.0,1.0
2009-01-26,10.85,10.95,10.47,10.5,7200,6.66970303881039,6.73117495621878,6.43610975265851,6.45455132788103,11712.6653983584,0.0,1.0
2009-01-27,10.79,11.0,10.36,10.36,6200,6.63281988836536,6.76191091492298,6.36849064350928,6.36849064350928,10085.906315253,0.0,1.0
2009-01-28,10.4,11.24,10.4,11.09,9300,6.39307941047264,6.90944351670312,6.39307941047264,6.81723564059053,15128.8594728795,0.0,1.0
2009-01-29,10.42,10.99,10.42,10.45,7500,6.40537379395431,6.75576372318214,6.40537379395431,6.42381536917683,12200.6931232899,0.0,1.0
2009-01-30,10.6,10.8,9.99,10.48,17000,6.51602324528942,6.6389670801062,6.14104454909823,6.44225694439935,27654.9044127905,0.0,1.0
2009-02-02,10.47,10.57,10.42,10.5,8400,6.43610975265851,6.4975816700669,6.40537379395431,6.45455132788103,13664.7762980847,0.0,1.0
2009-02-03,10.79,11.23,10.472,10.472,9400,6.63281988836536,6.90329632496228,6.43733919100668,6.43733919100668,15291.5353811901,0.0,1.0
2009-02-04,10.84,10.99,10.73,10.99,7500,6.66355584706955,6.75576372318214,6.59593673792032,6.75576372318214,12200.6931232899,0.0,1.0
2009-02-05,10.83,11.01,10.72,10.73,18400,6.65740865532872,6.76805810666382,6.58978954617949,6.59593673792032,29932.367129138,0.0,1.0
2009-02-06,11.48,11.48,10.93,10.98,3400,7.05697611848326,7.05697611848326,6.71888057273711,6.7496165314413,5530.9808825581,0.0,1.0
2009-02-09,11.2,11.28,10.75,11.28,5300,6.88485474973976,6.93403228366647,6.608231121402,6.93403228366647,8621.82314045823,0.0,1.0
2009-02-10,11.06,11.25,11.0,11.15,6700,6.79879406536802,6.91559070844396,6.76191091492298,6.85411879103557,10899.2858568057,0.0,1.0
2009-02-11,11.41,11.61,10.98,10.98,18900,7.01394577629738,7.13688961111416,6.7496165314413,6.7496165314413,30745.7466706907,0.0,1.0
2009-02-12,11.24,11.61,11.01,11.61,11300,6.90944351670312,7.13688961111416,6.76805810666382,7.13688961111416,18382.3776390902,0.0,1.0
2009-02-13,11.22,11.25,11.08,11.22,6200,6.89714913322144,6.91559070844396,6.81108844884969,6.89714913322144,10085.906315253,0.0,1.0
2009-02-17,11.19,11.25,11.0,11.16,8100,6.87870755799892,6.91559070844396,6.76191091492298,6.86026598277641,13176.7485731531,0.0,1.0
2009-02-18,11.0001,11.2,10.85,11.2,27800,6.76197238684039,6.88485474973976,6.66970303881039,6.88485474973976,45223.902510328,0.0,1.0
2009-02-19,10.92,11.45,10.87,11.34,5400,6.71273338099627,7.03853454326074,6.68199742229207,6.97091543411151,8784.49904876875,0.0,1.0
2009-02-20,10.54,10.92,10.5,10.92,16900,6.47914009484438,6.71273338099627,6.45455132788103,6.71273338099627,27492.22850448,0.0,1.0
2009-02-23,10.6,11.09,10.2,10.5,14000,6.51602324528942,6.81723564059053,6.27013557565585,6.45455132788103,22774.6271634745,0.0,1.0
2009-02-24,10.85,11.23,10.5,10.6,21800,6.66970303881039,6.90329632496228,6.45455132788103,6.51602324528942,35463.3480116961,0.0,1.0
2009-02-25,10.522,11.29,10.32,11.0,6600,6.46807514971087,6.94017947540731,6.34390187654592,6.76191091492298,10736.6099484952,0.0,1.0
2009-02-26,11.61,11.95,11.21,11.21,33300,7.13688961111416,7.34589413030269,6.8910019414806,6.8910019414806,54171.0774674074,0.0,1.0
2009-02-27,11.59,11.775,10.9,11.73,13800,7.12459522763249,7.23831827483801,6.70043899751459,7.21065591200423,22449.2753468535,0.0,1.0
2009-03-02,10.39,11.25,10.15,11.19,7500,6.3869322187318,6.91559070844396,6.23939961695166,6.87870755799892,12200.6931232899,0.0,1.0
2009-03-03,10.72,11.24,10.01,11.24,17500,6.58978954617949,6.90944351670312,6.15333893257991,6.90944351670312,28468.2839543432,0.0,1.0
2009-03-04,10.6,11.25,10.6,11.24,6900,6.51602324528942,6.91559070844396,6.51602324528942,6.90944351670312,11224.6376734267,0.0,1.0
2009-03-05,10.44,10.97,10.25,10.97,14200,6.41766817743599,6.74346933970046,6.30087153436005,6.74346933970046,23099.9789800956,0.0,1.0
2009-03-06,9.87,10.81,9.31,10.5,36300,6.06727824820816,6.64511427184704,5.72303551072118,6.45455132788103,59051.3547167234,0.0,1.0
2009-03-09,9.34,10.0,9.04,9.91,34600,5.74147708594369,6.14719174083907,5.55706133371852,6.09186701517152,56285.8642754443,0.0,1.0
2009-03-10,10.32,10.5,9.79,9.79,19700,6.34390187654592,6.45455132788103,6.01810071428145,6.01810071428145,32047.1539371749,0.0,1.0
2009-03-11,9.82,10.49,9.7,10.49,5800,6.03654228950397,6.44840413614019,5.9627759886139,6.44840413614019,9435.20268201089,0.0,1.0
2009-03-12,10.85,10.88,9.99,10.35,7800,6.66970303881039,6.68814461403291,6.14104454909823,6.36234345176844,12688.7208482215,0.0,1.0
2009-03-13,11.14,11.17,10.56,10.98,12400,6.84797159929473,6.86641317451724,6.49143447832606,6.7496165314413,20171.812630506,0.0,1.0
2009-03-16,10.87,11.24,10.842,11.16,16100,6.68199742229207,6.90944351670312,6.66478528541772,6.86026598277641,26190.8212379957,0.0,1.0
2009-03-17,10.92,11.15,10.6,11.15,14800,6.71273338099627,6.85411879103557,6.51602324528942,6.85411879103557,24076.0344299588,0.0,1.0
2009-03-18,11.25,11.45,11.01,11.07,16900,6.91559070844396,7.03853454326074,6.76805810666382,6.80494125710885,27492.22850448,0.0,1.0
2009-03-19,11.2,11.44,11.07,11.44,9500,6.88485474973976,7.0323873515199,6.80494125710885,7.0323873515199,15454.2112895006,0.0,1.0
2009-03-20,11.1,11.62,11.1,11.35,19000,6.82338283233137,7.143036802855,6.82338283233137,6.97706262585235,30908.4225790012,0.0,1.0
2009-03-23,13.6,13.64,11.54,11.54,48300,8.36018076754114,8.3847695345045,7.09385926892829,7.09385926892829,78572.4637139872,0.0,1.0
2009-03-24,13.75,13.95,12.75,12.87,46100,8.45238864365372,8.57533247847051,7.83766946956982,7.91143577045989,74993.5937311556,0.0,1.0
2009-03-25,14.96,14.96,13.18,13.42,22700,9.19619884429525,9.19619884429525,8.1019987144259,8.24953131620603,36927.4311864909,0.0,1.0
2009-03-26,15.0,15.26,14.25,15.0,42100,9.22078761125861,9.38061459652043,8.75974823069568,9.22078761125861,68486.5573987342,0.0,1.0
2009-03-27,13.78,14.72,13.52,13.52,29500,8.58147967021134,9.16686362449282,8.41956495945264,8.41956495945264,47370.6185439216,0.18,1.0
2009-03-30,13.8,14.03,13.35,13.65,8600,8.59393464796202,8.73716689209471,8.31369764857195,8.50052231483199,13809.7396433127,0.0,1.0
2009-03-31,14.01,14.25,13.9,13.97,28100,8.72471191434405,8.87417164735208,8.65620953671536,8.69980195884271,45122.5213926846,0.0,1.0
2009-04-01,14.72,14.72,13.16,14.28,31700,9.16686362449282,9.16686362449282,8.19537535994059,8.89285411397808,50903.3426387225,0.0,1.0
2009-04-02,14.75,14.95,14.68,14.68,24100,9.18554609111882,9.31009586862552,9.14195366899148,9.14195366899148,38699.3866748648,0.0,1.0
2009-04-03,14.88,14.95,14.47,14.75,26900,9.26650344649817,9.31009586862552,9.01117640260945,9.18554609111882,43195.5809773387,0.0,1.0
2009-04-06,14.82,14.88,14.57,14.77,7000,9.22913851324616,9.26650344649817,9.07345129136279,9.19800106886949,11240.4857561848,0.0,1.0
2009-04-07,14.58,14.82,14.11,14.5,14400,9.07967878023813,9.22913851324616,8.78698680309739,9.02985886923545,23123.2849841516,0.0,1.0
2009-04-08,14.75,14.93,14.5,14.93,12400,9.18554609111882,9.29764089087485,9.02985886923545,9.29764089087485,19911.7176252416,0.0,1.0
2009-04-09,15.02,15.04,14.5,14.95,22000,9.35368829075286,9.36614326850353,9.02985886923545,9.31009586862552,35327.2409480093,0.0,1.0
2009-04-13,14.95,15.19,14.64,14.64,19200,9.31009586862552,9.45955560163355,9.11704371349014,9.11704371349014,30831.0466455354,0.0,1.0
2009-04-14,15.05,15.34,14.62,15.05,31100,9.37237075737886,9.55296793476357,9.10458873573947,9.37237075737886,49939.8724310496,0.0,1.0
2009-04-15,15.25,15.25,14.85,15.12,9100,9.49692053488556,9.49692053488556,9.24782097987217,9.41596317950621,14612.6314830402,0.0,1.0
2009-04-16,15.26,15.27,14.8,15.25,7800,9.50314802376089,9.50937551263623,9.21668353549549,9.49692053488556,12525.1126997488,0.0,1.0
2009-04-17,15.13,15.28,14.87,15.04,9500,9.42219066838154,9.51560300151156,9.26027595762284,9.36614326850353,15254.9449548222,0.0,1.0
2009-04-20,14.79,15.23,14.58,14.75,8800,9.21045604662016,9.48446555713489,9.07967878023813,9.18554609111882,14130.8963792037,0.0,1.0
2009-04-21,15.19,15.25,14.15,14.57,18300,9.45955560163355,9.49692053488556,8.81189675859873,9.07345129136279,29385.841334026,0.0,1.0
2009-04-22,15.13,15.23,14.76,14.76,7200,9.42219066838154,9.48446555713489,9.19177357999416,9.19177357999416,11561.6424920758,0.0,1.0
2009-04-23,15.24,15.24,14.68,15.13,3200,9.49069304601023,9.49069304601023,9.14195366899148,9.42219066838154,5138.5077742559,0.0,1.0
2009-04-24,15.25,15.25,14.86,15.15,4800,9.49692053488556,9.49692053488556,9.2540484687475,9.43464564613221,7707.76166138386,0.0,1.0
2009-04-27,15.18,15.27,15.04,15.21,10100,9.45332811275822,9.50937551263623,9.36614326850353,9.47201057938422,16218.4151624952,0.0,1.0
2009-04-28,15.54,15.9,15.21,15.21,40300,9.67751771227027,9.90170731178232,9.47201057938422,9.47201057938422,64713.0822820353,0.0,1.0
2009-04-29,15.99,15.99,15.45,15.55,29000,9.95775471166033,9.95775471166033,9.62147031239225,9.6837452011456,46567.7267041942,0.0,1.0
2009-04-30,16.49,16.49,15.94,15.97,19000,10.2691291554271,10.2691291554271,9.92661726728366,9.94529973390967,30509.8899096444,0.0,1.0
2009-05-01,16.3,16.47,16.29,16.35,17600,10.1508068667957,10.2566741776764,10.1445793779204,10.1819443111724,28261.7927584075,0.0,1.0
2009-05-04,17.28,17.32,16.3,16.3,33800,10.7611007765785,10.7860107320799,10.1508068667957,10.1508068667957,54275.4883655781,0.0,1.0
2009-05-05,19.36,19.7,16.91,16.91,52100,12.0564184626482,12.2681530844095,10.5306836881911,10.5306836881911,83661.3296996037,0.0,1.0
2009-05-06,18.94,19.838,18.3,18.91,47900,11.7948639298841,12.3540924308892,11.3963046418627,11.7761814632581,76917.0382458931,0.0,1.0
2009-05-07,19.5,19.695,18.35,19.17,14000,12.1436033069028,12.2650393399719,11.4274420862393,11.9380961740168,22480.9715123697,0.0,1.0
2009-05-08,19.515,19.82,18.77,19.51,20300,12.1529445402158,12.3428829509136,11.6889966190034,12.1498307957782,32597.408692936,0.0,1.0
2009-05-11,19.36,19.68,18.8901,19.45,16000,12.0564184626482,12.2556981066589,11.7637887603962,12.1124658625262,25692.5388712794,0.0,1.0
2009-05-12,19.72,19.88,19.03,19.47,80200,12.2806080621602,12.3802478841656,11.8509113297621,12.1249208402768,128783.851092289,0.0,1.0
2009-05-13,19.36,19.77,19.05,19.05,16000,12.0564184626482,12.3117455065369,11.8633663075128,11.8633663075128,25692.5388712794,0.0,1.0
2009-05-14,19.85,19.85,19.5,19.57,35800,12.3615654175396,12.3615654175396,12.1436033069028,12.1871957290302,57487.0557244878,0.0,1.0
2009-05-15,19.89,19.9,19.085,19.085,26900,12.3864753730409,12.3927028619162,11.8851625185765,11.8851625185765,43195.5809773387,0.0,1.0
2009-05-18,21.95,21.99,19.9,19.9,48900,13.6693380813599,13.6942480368612,12.3927028619162,12.3927028619162,78522.8219253479,0.0,1.0
2009-05-19,21.55,21.84,21.05,21.5,62400,13.4202385263465,13.6008357037312,13.1088640825797,13.3891010819698,100200.90159799,0.0,1.0
2009-05-20,21.43,21.64,21.36,21.37,43200,13.3455086598425,13.4762859262245,13.3019162377151,13.3081437265905,69369.8549524545,0.0,1.0
2009-05-21,21.64,21.64,20.81,20.88,32600,13.4762859262245,13.4762859262245,12.9594043495717,13.002996771699,52348.547950232,0.0,1.0
2009-05-22,21.47,21.645,20.8284,20.8367,38500,13.3704186153438,13.4793996706622,12.9708629291023,12.9760317448688,61822.6716590164,0.0,1.0
2009-05-26,22.89,22.96,21.47,21.61,86900,14.2547220356413,14.2983144577687,13.3704186153438,13.4576034595985,139542.601744637,0.0,1.0
2009-05-27,22.39,22.8,21.68,22.8,60200,13.9433475918746,14.1986746357633,13.5011958817258,14.1986746357633,96668.1775031892,0.0,1.0
2009-05-28,22.13,22.75,21.3801,22.75,35100,13.7814328811159,14.1675371913867,13.3144334903545,14.1675371913867,56363.0071488694,0.0,1.0
2009-05-29,21.91,22.31,21.34,22.31,30200,13.6444281258585,13.8935276808719,13.2894612599644,13.8935276808719,48494.6671195402,0.0,1.0
2009-06-01,21.82,22.1,21.53,21.65,38500,13.5883807259805,13.7627504144899,13.4077835485958,13.4825134150998,61822.6716590165,0.0,1.0
2009-06-02,21.74,21.95,21.44,21.79,224700,13.5385608149778,13.6693380813599,13.3517361487178,13.5696982593545,360819.592773533,0.0,1.0
2009-06-03,21.895,22.1,21.26,21.9,41500,13.6350868925455,13.7627504144899,13.2396413489618,13.6382006369832,66640.0226973814,0.0,1.0
2009-06-04,21.85,22.24,21.7,22.0,22900,13.6070631926065,13.8499352587446,13.5136508594765,13.7004755257365,36772.4462595189,0.0,1.0
2009-06-05,21.76,21.94,21.6199,21.78,21500,13.5510157927285,13.6631105924845,13.4637686735851,13.5634707704792,34524.3491082819,0.0,1.0
2009-06-08,21.45,21.6495,21.325,21.64,22000,13.3579636375931,13.4822020406561,13.2801200266514,13.4762859262245,35327.2409480094,0.0,1.0
2009-06-09,19.2,21.44,18.48,21.44,133500,11.9567786406428,13.3517361487178,11.5083994416187,13.3517361487178,214372.121207239,0.0,1.0
2009-06-10,20.37,20.52,19.25,19.37,74900,12.685394839057,12.778807172187,11.9879160850195,12.0626459515235,120273.197591177,0.0,1.0
2009-06-11,20.68,21.25,20.5,20.65,50800,12.8784469941924,13.2334138600864,12.7663521944363,12.8597645275663,81573.8109163122,0.0,1.0
2009-06-12,19.77,20.79,19.2,20.74,84100,12.3117455065369,12.946949371821,11.9567786406428,12.9158119274444,135046.407442163,0.0,1.0
2009-06-15,19.03,19.74,18.92,19.74,105900,11.8509113297621,12.2930630399109,11.7824089521334,12.2930630399109,170052.491654282,0.0,1.0
2009-06-16,19.61,19.87,18.88,19.03,31400,12.2121056845315,12.3740203952902,11.7574989966321,11.8509113297621,50421.6075348862,0.0,1.0
2009-06-17,19.0,19.85,18.96,19.85,75400,11.8322288631361,12.3615654175396,11.8073189076348,12.3615654175396,121076.089430905,0.0,1.0
2009-06-18,19.5,19.98,18.99,19.83,56700,12.1436033069028,12.4425227729189,11.8260013742608,12.3491104397889,91047.9346250972,0.0,1.0
2009-06-19,19.44,20.11,19.35,19.5,57500,12.1062383736508,12.5234801282983,12.0501909737728,12.1436033069028,92332.5615686611,0.0,1.0
2009-06-22,18.55,19.5,18.29,19.35,50600,11.551991863746,12.1436033069028,11.3900771529873,12.0501909737728,81252.6541804218,0.0,1.0
2009-06-23,18.67,18.89,17.9,18.89,47000,11.6267217302501,11.7637264855074,11.1472050868493,11.7637264855074,75471.8329343833,0.0,1.0
2009-06-24,19.18,19.54,18.39,18.71,79300,11.9443236628921,12.1685132624042,11.4523520417407,11.6516316857514,127338.64578078,0.0,1.0
2009-06-25,19.48,19.56,18.7101,19.22,117600,12.1311483291522,12.1809682401549,11.6516939606402,11.9692336183935,188840.160703904,0.0,1.0
2009-06-26,20.87,21.01,18.91,19.42,1904100,13.1088640825797,13.1968008804504,11.8777489123902,12.1980901046334,3031427.18924124,0.18,1.0
2009-06-29,20.23,20.7,20.0,20.7,118000,12.7068672923138,13.0020836851653,12.5623996958119,13.0020836851653,187862.196486773,0.0,1.0
2009-06-30,20.55,20.72,20.0,20.25,58700,12.9078656874467,13.0146460848611,12.5623996958119,12.7194296920096,93453.4824896071,0.0,1.0
2009-07-01,20.81,21.01,19.52,20.87,66200,13.0711768834923,13.1968008804504,12.2609021031124,13.1088640825797,105393.876334105,0.0,1.0
2009-07-02,21.0,21.0,20.15,20.31,99000,13.1905196806025,13.1905196806025,12.6566176935305,12.757116891097,157613.198747378,0.0,1.0
2009-07-06,20.71,21.0,19.76,20.56,86200,13.0083648850132,13.1905196806025,12.4116508994622,12.9141468872947,137234.926586101,0.0,1.0
2009-07-07,19.5,20.82,19.35,20.82,79900,12.2483397034166,13.0774580833402,12.154121705698,13.0774580833402,127204.995756722,0.0,1.0
2009-07-08,19.55,20.1099,18.6016,19.84,47700,12.2797457026562,12.6314300821404,11.6840367090808,12.4619004982454,75940.9048510089,0.0,1.0
2009-07-09,19.48,19.93,19.35,19.72,23400,12.2357773037208,12.5184312968766,12.154121705698,12.3865261000706,37254.0287948347,0.0,1.0
2009-07-10,19.35,19.49,18.86,19.49,48000,12.154121705698,12.2420585035687,11.8463429131506,12.2420585035687,76418.5206047894,0.0,1.0
2009-07-13,19.77,19.77,19.22,19.5,43200,12.4179320993101,12.4179320993101,12.0724661076753,12.2483397034166,68776.6685443101,0.0,1.0
2009-07-14,19.66,19.99,19.0,19.99,62200,12.3488389009831,12.556118495964,11.9342797110213,12.556118495964,99025.6662837061,0.0,1.0
2009-07-15,20.24,20.24,19.73,19.78,78200,12.7131484921617,12.7131484921617,12.3928072999185,12.424213299158,124498.506485302,0.0,1.0
2009-07-16,20.59,20.6,20.02,20.22,61000,12.9329904868384,12.9392716866863,12.5749620955077,12.7005860924658,97115.203268586,0.0,1.0
2009-07-17,19.8,20.87,19.7815,20.65,45200,12.4367756988538,13.1088640825797,12.4251554791352,12.9706776859258,71960.7735695098,0.0,1.0
2009-07-20,20.01,20.35,19.65,19.94,40200,12.5686808956598,12.7822416904886,12.3425577011352,12.5247124967245,64000.511006511,0.0,1.0
2009-07-21,19.07,20.03,18.33,20.03,48400,11.9782481099567,12.5812432953556,11.5134393212116,12.5812432953556,77055.3416098288,0.0,1.0
2009-07-22,19.66,19.97,19.005,19.04,38100,12.3488389009831,12.5435560962682,11.9374203109453,11.9594045104129,60657.2007300515,0.0,1.0
2009-07-23,20.6,20.84,19.55,19.55,80500,12.9392716866863,13.090020483036,12.2797457026562,12.2797457026562,128160.227264282,0.0,1.0
2009-07-24,20.42,20.81,20.34,20.51,36100,12.826210089424,13.0711768834923,12.7759604906407,12.8827408880551,57473.0957048517,0.0,1.0
2009-07-27,20.79,20.85,19.1525,20.5,50500,13.0586144837965,13.0963016828839,12.0300680087019,12.8764596882072,80398.6518862885,0.0,1.0
2009-07-28,21.21,21.4,20.58,20.62,60600,13.3224248774085,13.4417676745188,12.9267092869905,12.9518340863821,96478.3822635466,0.0,1.0
2009-07-29,21.28,21.6,21.02,21.24,29600,13.3663932763439,13.5673916714769,13.2030820802983,13.3412684769523,47124.7543729532,0.0,1.0
2009-07-30,21.5,21.69,20.96,21.35,38700,13.5045796729978,13.623922470108,13.1653948812109,13.4103616752792,61612.4322376113,0.0,1.0
2009-07-31,21.0,21.5,20.8,21.37,74900,13.1905196806025,13.5045796729978,13.0648956836444,13.422924074975,119244.733193723,0.0,1.0
2009-08-03,21.06,21.4,20.67,21.05,80400,13.22820687969,13.4417676745188,12.9832400856216,13.221925679842,128001.022013021,0.0,1.0
2009-08-04,20.99,21.39,20.55,20.88,83800,13.1842384807546,13.4354864746708,12.9078656874467,13.1151452824276,133414.000555861,0.0,1.0
2009-08-05,21.5,21.5,21.04,21.06,62900,13.5045796729978,13.5045796729978,13.2156444799941,13.22820687969,100140.103042526,0.0,1.0
2009-08-06,20.71,21.24,20.71,21.2,21600,13.0083648850132,13.3412684769523,13.0083648850132,13.3161436775606,34388.3342721552,0.0,1.0
2009-08-07,21.26,21.5,20.24,21.14,34100,13.3538308766481,13.5045796729978,12.7131484921617,13.2784564784732,54288.9906796522,0.0,1.0
2009-08-10,21.3,21.59,21.0,21.05,21900,13.3789556760397,13.561110471629,13.1905196806025,13.221925679842,34865.950025935,0.0,1.0
2009-08-11,20.94,21.2,20.55,21.2,37000,13.1528324815151,13.3161436775606,12.9078656874467,13.3161436775606,58905.9429661915,0.0,1.0
2009-08-12,21.51,21.59,20.89,20.89,32700,13.5108608728457,13.561110471629,13.1214264822756,13.1214264822756,52060.1171620127,0.0,1.0
2009-08-13,21.53,21.63,21.35,21.6,54500,13.5234232725415,13.5862352710206,13.4103616752792,13.5673916714769,86766.8619366879,0.0,1.0
2009-08-14,21.3,21.53,21.0,21.5,57200,13.3789556760397,13.5234232725415,13.1905196806025,13.5045796729978,91065.403720707,0.0,1.0
2009-08-17,21.23,21.41,20.56,21.13,45900,13.3349872771044,13.4480488743667,12.9141468872947,13.2721752786253,73075.2103283294,0.0,1.0
2009-08-18,21.37,21.9,21.05,21.52,32100,13.422924074975,13.7558276669141,13.221925679842,13.5171420726936,51104.8856544529,0.0,1.0
2009-08-19,21.25,21.5,21.0,21.02,62300,13.3475496768002,13.5045796729978,13.1905196806025,13.2030820802983,99184.8715349656,0.0,1.0
2009-08-20,21.99,22.0,21.26,21.26,46300,13.8123584655452,13.8186396653931,13.3538308766481,13.3538308766481,73712.0313333696,0.0,1.0
2009-08-21,22.13,22.25,21.9,22.0,61800,13.9002952634159,13.9756696615908,13.7558276669141,13.8186396653931,98388.8452786659,0.0,1.0
2009-08-24,21.7,22.55,21.47,22.225,31600,13.6302036699559,14.1641056570279,13.4857360734541,13.959966661971,50308.859398153,0.0,1.0
2009-08-25,21.97,22.23,21.65,22.1,14900,13.7997960658494,13.9631072618949,13.5987976707164,13.8814516638722,23721.5824377366,0.0,1.0
2009-08-26,22.09,22.14,21.3,21.3,29600,13.8751704640243,13.9065764632638,13.3789556760397,13.3789556760397,47124.7543729532,0.0,1.0
2009-08-27,21.68,22.25,21.3001,22.25,23200,13.6176412702601,13.9756696615908,13.3790184880382,13.9756696615908,36935.6182923148,0.0,1.0
2009-08-28,21.46,21.89,21.44,21.86,15000,13.4794548736062,13.7495464670661,13.4668924739104,13.7307028675224,23880.7876889966,0.0,1.0
2009-08-31,21.05,21.56,20.96,21.42,38200,13.221925679842,13.5422668720852,13.1653948812109,13.4543300742146,60816.4059813116,0.0,1.0
2009-09-01,20.34,21.83,20.25,20.89,44800,12.7759604906407,13.7118592679787,12.7194296920096,13.1214264822756,71323.95256447,0.0,1.0
2009-09-02,20.09,20.34,20.07,20.25,15700,12.6189304944431,12.7759604906407,12.6063680947473,12.7194296920096,24995.2244478164,0.0,1.0
2009-09-03,20.83,21.22,20.17,20.19,20800,13.0837392831881,13.3287060772564,12.6691800932263,12.6817424929221,33114.6922620753,0.0,1.0
2009-09-04,21.4,21.48,20.85,20.86,32800,13.4417676745188,13.492017273302,13.0963016828839,13.1025828827318,52219.3224132724,0.0,1.0
2009-09-08,22.41,22.95,21.7,21.7,38900,14.0761688591573,14.4153536509442,13.6302036699559,13.6302036699559,61930.842740131,0.0,1.0
2009-09-09,22.49,22.56,21.97,22.03,27100,14.1264184579405,14.1703868568758,13.7997960658494,13.8374832649368,43144.6230914539,0.0,1.0
2009-09-10,22.39,22.43,22.01,22.41,25500,14.0636064594614,14.0887312588531,13.824920865241,14.0761688591573,40597.3390712944,0.0,1.0
2009-09-11,22.32,22.88,22.32,22.51,17300,14.0196380605261,14.3713852520088,14.0196380605261,14.1389808576363,27542.5084679761,0.0,1.0
2009-09-14,22.62,22.7,21.81,22.13,28400,14.2080740559633,14.2583236547465,13.6992968682829,13.9002952634159,45214.2913578335,0.0,1.0
2009-09-15,22.64,22.77,22.05,22.52,20700,14.2206364556591,14.3022920536819,13.8500456646326,14.1452620574842,32955.4870108153,0.0,1.0
2009-09-16,23.58,23.65,22.26,22.55,60400,14.8110692413623,14.8550376402976,13.9819508614387,14.1641056570279,96159.971761026,0.0,1.0
2009-09-17,22.99,23.74,22.77,23.6,36200,14.4404784503358,14.9115684389287,14.3022920536819,14.8236316410581,57632.3009561118,0.0,1.0
2009-09-18,23.7,23.7,22.969,23.16,56900,14.8864436395371,14.8864436395371,14.4272879306552,14.5472588477502,90587.7879669273,0.0,1.0
2009-09-21,23.12,23.7,22.66,23.7,25200,14.5221340483586,14.8864436395371,14.2331988553549,14.8864436395371,40119.7233175142,0.0,1.0
2009-09-22,23.5,23.7,23.15,23.32,18000,14.760819642579,14.8864436395371,14.5409776479023,14.6477580453167,28656.9452267959,0.0,1.0
2009-09-23,23.24,23.52,23.2,23.4,20700,14.5975084465334,14.7733820422748,14.5723836471418,14.6980076440999,32955.4870108154,0.0,1.0
2009-09-24,23.08,23.38,22.96,23.38,29300,14.497009248967,14.6854452444041,14.4216348507921,14.6854452444041,46647.1386191732,0.0,1.0
2009-09-25,23.64,23.68,22.75,23.1,22000,14.8487564404497,14.8738812398413,14.2897296539861,14.5095716486628,35025.155277195,0.0,1.0
2009-09-28,23.65,24.47,23.37,23.61,21800,14.9680992375599,15.4870777312089,14.7908870689968,14.9427832134795,34444.5872396586,0.18,1.0
2009-09-29,23.47,23.825,23.25,23.7,18400,14.8541771291979,15.0788568429118,14.7149389967555,14.9997442676605,29072.495651822,0.0,1.0
2009-09-30,23.71,23.96,23.01,23.2638,71000,15.0060732736806,15.1642984241833,14.5630428522729,14.7236730250633,112181.91256953,0.0,1.0
2009-10-01,23.43,23.93,23.18,23.56,35400,14.8288611051175,15.145311406123,14.6706359546147,14.9111381833789,55932.9535910053,0.0,1.0
2009-10-02,23.57,23.637,23.17,23.17,19700,14.917467189399,14.9598715297338,14.6643069485946,14.6643069485946,31126.5306707007,0.0,1.0
2009-10-05,23.96,24.0,23.5,24.0,29500,15.1642984241833,15.1896144482637,14.8731641472583,15.1896144482637,46610.7946591711,0.0,1.0
2009-10-06,23.99,24.1,23.475,23.99,22800,15.1832854422436,15.2529045084648,14.857341632208,15.1832854422436,36024.6141772577,0.0,1.0
2009-10-07,23.84,24.02,23.55,23.58,9700,15.088350351942,15.202272460304,14.9048091773588,14.9237961954191,15326.2612947105,0.0,1.0
2009-10-08,23.86,24.22,23.41,24.0,35100,15.1010083639822,15.3288525807062,14.8162030930773,15.1896144482637,55458.9455097256,0.0,1.0
2009-10-09,24.12,24.16,23.54,23.83,31600,15.2655625205051,15.2908785445855,14.8984801713387,15.0820213459219,49928.8512281289,0.0,1.0
2009-10-12,23.95,24.21,23.64,24.12,32200,15.1579694181632,15.3225235746861,14.9617702315398,15.2655625205051,50876.8673906884,0.0,1.0
2009-10-13,24.0,24.07,23.72,24.05,21800,15.1896144482637,15.2339174904045,15.0124022797007,15.2212594783643,34444.5872396587,0.0,1.0
2009-10-14,24.35,24.599,23.4588,24.51,101700,15.4111296589676,15.5687219088683,14.8470886424554,15.5123937552894,160688.73955382,0.0,1.0
2009-10-15,23.93,24.16,23.79,24.16,10800,15.145311406123,15.2908785445855,15.0567053218414,15.2908785445855,17064.2909260694,0.0,1.0
2009-10-16,24.01,24.25,23.87,23.87,48200,15.1959434542839,15.3478395987665,15.1073373700023,15.1073373700023,76157.2983922726,0.0,1.0
2009-10-19,24.37,24.48,23.91,24.19,28200,15.4237876710078,15.493406737229,15.1326533940828,15.3098655626458,44556.7596402924,0.0,1.0
2009-10-20,24.24,24.39,24.0,24.19,23500,15.3415105927464,15.436445683048,15.1896144482637,15.3098655626458,37130.6330335769,0.0,1.0
2009-10-21,24.13,24.24,23.87,24.18,36400,15.2718915265252,15.3415105927464,15.1073373700023,15.3035365566257,57512.9805286042,0.0,1.0
2009-10-22,24.12,24.4,23.9101,24.4,26900,15.2655625205051,15.4427746890681,15.132716684143,15.4427746890681,42502.7246214136,0.0,1.0
2009-10-23,24.14,24.14,23.78,24.12,24000,15.2782205325453,15.2782205325453,15.0503763158213,15.2655625205051,37920.6465023765,0.0,1.0
2009-10-26,24.06,24.58,23.75,24.13,56300,15.2275884843844,15.5566967974301,15.031389297761,15.2718915265252,88955.5165868249,0.0,1.0
2009-10-27,23.99,24.36,23.9,24.19,21700,15.1832854422436,15.4174586649877,15.1263243880626,15.3098655626458,34286.5845458988,0.0,1.0
2009-10-28,23.94,24.3,23.85,23.92,85500,15.1516404121431,15.379484628867,15.0946793579621,15.1389824001029,135092.303164716,0.0,1.0
2009-10-29,23.91,24.29,23.878,24.03,28900,15.1326533940828,15.3731556228469,15.1124005748184,15.2086014663241,45662.7784966116,0.0,1.0
2009-10-30,22.92,23.99,22.85,23.8,38100,14.5060817980919,15.1832854422436,14.4617787559511,15.0630343278616,60199.0263225226,0.0,1.0
2009-11-02,22.77,23.11,22.4143,22.88,39600,14.4111467077902,14.626332912474,14.1860239636549,14.4807657740114,62569.0667289213,0.0,1.0
2009-11-03,22.67,22.93,22.511,22.72,32300,14.3478566475891,14.512410804112,14.2472254518694,14.3795016776897,51034.8700844485,0.0,1.0
2009-11-04,22.15,22.93,21.97,22.82,36000,14.0187483345434,14.512410804112,13.9048262261814,14.4427917378908,56880.9697535648,0.0,1.0
2009-11-05,23.06,23.08,21.77,22.11,29200,14.5946878823734,14.6073458944136,13.7782461057792,13.993432310463,46136.7865778914,0.0,1.0
2009-11-06,23.47,23.77,22.93,22.93,36500,14.8541771291979,15.0440473098012,14.512410804112,14.512410804112,57670.9832223643,0.0,1.0
2009-11-09,23.45,23.74,23.285,23.55,51000,14.8415191171577,15.0250602917409,14.7370905178259,14.9048091773588,80581.37381755,0.0,1.0
2009-11-10,22.64,23.66,22.42,23.38,17800,14.3288696295288,14.97442824358,14.1896314970864,14.7972160750169,28124.4794892626,0.0,1.0
2009-11-11,22.72,22.85,21.75,22.85,36200,14.3795016776897,14.4617787559511,13.765588093739,14.4617787559511,57196.9751410845,0.0,1.0
2009-11-12,22.43,22.77,22.26,22.26,26200,14.1959605031065,14.4111467077902,14.0883674007646,14.0883674007646,41396.7057650943,0.0,1.0
2009-11-13,22.72,23.22,22.26,22.8,16200,14.3795016776897,14.6959519786952,14.0883674007646,14.4301337258506,25596.4363891041,0.0,1.0
2009-11-16,23.16,23.19,22.57,22.92,17600,14.6579779425745,14.6769649606348,14.284566587388,14.5060817980919,27808.4741017428,0.0,1.0
2009-11-17,23.59,23.61,22.66,23.16,20700,14.9301252014392,14.9427832134795,14.341527641569,14.6579779425745,32706.5576082998,0.0,1.0
2009-11-18,23.59,23.75,23.26,23.52,7300,14.9301252014392,15.031389297761,14.7212680027756,14.8858221592985,11534.1966444729,0.0,1.0
2009-11-19,23.51,23.76,23.36,23.55,30100,14.8794931532784,15.0377183037811,14.7845580629767,14.9048091773588,47558.8108217304,0.0,1.0
2009-11-20,23.62,23.97,23.3,23.51,20000,14.9491122194996,15.1706274302034,14.7465840268561,14.8794931532784,31600.5387519803,0.0,1.0
2009-11-23,23.88,24.077,23.66,23.91,25100,15.1136663760224,15.2383477946186,14.97442824358,15.1326533940828,39658.6761337355,0.0,1.0
2009-11-24,23.67,23.91,23.48,23.91,8700,14.9807572496001,15.1326533940828,14.860506135218,15.1326533940828,13746.2343571115,0.0,1.0
2009-11-25,23.27,23.79,22.55,23.73,16300,14.7275970087957,15.0567053218414,14.2719085753478,15.0187312857208,25754.4390828641,0.0,1.0
2009-11-27,22.26,22.99,22.26,22.7,11900,14.0883674007646,14.5503848402326,14.0883674007646,14.3668436656495,18802.3205574284,0.0,1.0
2009-11-30,22.48,22.5,21.32,22.26,40000,14.227605533207,14.2402635452473,13.4934408348743,14.0883674007646,63201.077503961,0.0,1.0
2009-12-01,21.94,23.2,21.79,22.57,20800,13.8858392081211,14.683293966655,13.7909041178195,14.284566587388,32864.5603020596,0.0,1.0
2009-12-02,21.75,22.07,21.52,22.02,7200,13.765588093739,13.9681162863825,13.6200209552765,13.936471256282,11376.193950713,0.0,1.0
2009-12-03,21.32,22.0,21.25,21.87,15200,13.4934408348743,13.9238132442418,13.4491377927335,13.8415361659803,24016.4094515051,0.0,1.0
2009-12-04,21.72,21.74,21.27,21.7,23200,13.7466010756787,13.7592590877189,13.4617958047737,13.7339430636385,36656.6249522972,0.0,1.0
2009-12-07,21.75,21.89,21.35,21.65,16700,13.765588093739,13.8541941780206,13.5124278529346,13.7022980335379,26386.4498579037,0.0,1.0
2009-12-08,21.48,21.81,21.37,21.81,21400,13.5947049311961,13.8035621298597,13.5250858649748,13.8035621298597,33812.5764646189,0.0,1.0
2009-12-09,21.44,21.44,21.25,21.4,19800,13.5693889071156,13.5693889071156,13.4491377927335,13.5440728830352,31284.5333644606,0.0,1.0
2009-12-10,21.64,21.72,21.22,21.34,48200,13.6959690275178,13.7466010756787,13.4301507746732,13.5060988469145,76157.2983922728,0.0,1.0
2009-12-11,21.33,21.65,21.18,21.65,26400,13.4997698408944,13.7022980335379,13.4048347505928,13.7022980335379,41712.7111526142,0.0,1.0
2009-12-14,21.68,21.68,21.26,21.41,11600,13.7212850515983,13.7212850515983,13.4554667987536,13.5504018890553,18328.3124761486,0.0,1.0
2009-12-15,21.1,21.73,21.1,21.71,35100,13.3542027024319,13.7529300816988,13.3542027024319,13.7402720696586,55458.9455097255,0.0,1.0
2009-12-16,20.99,21.52,20.68,21.32,37100,13.2845836362107,13.6200209552765,13.0883844495873,13.4934408348743,58618.9993849235,0.0,1.0
2009-12-17,21.09,21.36,20.95,20.96,23900,13.3478736964118,13.5187568589547,13.2592676121302,13.2655966181503,37762.6438086165,0.0,1.0
2009-12-18,21.25,21.505,21.088,21.33,71600,13.4491377927335,13.6105274462463,13.3466078952077,13.4997698408944,113129.92873209,0.0,1.0
2009-12-21,21.21,21.68,20.75,21.28,23100,13.4238217686531,13.7212850515983,13.132687491728,13.4681248107939,36498.6222585373,0.0,1.0
2009-12-22,21.25,21.37,21.0,21.23,23500,13.4491377927335,13.5250858649748,13.2909126422308,13.4364797806933,37130.633033577,0.0,1.0
2009-12-23,21.32,21.58,21.0,21.37,14000,13.4934408348743,13.6579949913972,13.2909126422308,13.5250858649748,22120.3771263863,0.0,1.0
2009-12-24,21.34,21.56,21.03,21.26,7600,13.5060988469145,13.6453369793569,13.3098996602911,13.4554667987536,12008.2047257526,0.0,1.0
2009-12-28,21.13,21.85,20.75,21.45,32400,13.3731897204922,13.8288781539401,13.132687491728,13.5757179131357,51192.8727782083,0.0,1.0
2009-12-29,21.39,21.49,21.14,21.14,26800,13.651665985377,13.7154886407551,13.4921093469318,13.4921093469318,41991.3584623327,0.18,1.0
2009-12-30,21.35,21.38,21.16,21.38,12600,13.6261369232258,13.6452837198392,13.5048738780074,13.6452837198392,19742.205844231,0.0,1.0
2009-12-31,21.36,21.57,21.17,21.38,25600,13.6325191887636,13.7665467650576,13.5112561435452,13.6452837198392,40111.1483819296,0.0,1.0
2010-01-04,22.09,22.09,21.46,21.46,21400,14.0984245730238,14.0984245730238,13.6963418441417,13.6963418441417,33530.4131005193,0.0,1.0
2010-01-05,21.05,22.23,21.05,22.03,33000,13.4346689570915,14.1877762905531,13.4346689570915,14.0601309797969,51705.7772110811,0.0,1.0
2010-01-06,20.66,21.47,20.66,21.01,36200,13.1857606011169,13.7027241096795,13.1857606011169,13.4091398949402,56719.6707588222,0.0,1.0
2010-01-07,21.09,21.2,20.35,20.71,30100,13.4601980192427,13.5304029401586,12.9879103694447,13.2176719288059,47161.9361834408,0.0,1.0
2010-01-08,21.02,21.295,20.97,21.1,11400,13.415522160478,13.5910344627678,13.383610832789,13.4665802847805,17861.9957638281,0.0,1.0
2010-01-11,21.03,21.27,20.82,21.17,10200,13.4219044260159,13.5750787989233,13.2878768497218,13.5112561435452,15981.785683425,0.0,1.0
2010-01-12,21.1,21.23,20.7,20.86,25000,13.4665802847805,13.5495497367721,13.2112896632681,13.3134059118731,39171.0433417282,0.0,1.0
2010-01-13,21.73,21.8799,21.1,21.3,23200,13.8686630136626,13.9643331740744,13.4665802847805,13.5942255955367,36350.7282211237,0.0,1.0
2010-01-14,22.07,22.21,21.36,21.36,31300,14.0856600419482,14.1750117594775,13.6325191887636,13.6325191887636,49042.1462638435,0.0,1.0
2010-01-15,22.21,22.23,21.94,22.18,40100,14.1750117594775,14.1877762905531,14.0026905899566,14.1558649628641,62830.353520132,0.0,1.0
2010-01-19,22.74,22.88,21.93,21.99,35000,14.5132718329815,14.6026235505108,13.9963083244188,14.0346019176457,54839.4606784193,0.0,1.0
2010-01-20,22.59,22.81,22.21,22.54,29900,14.4175378499143,14.5579476917462,14.1750117594775,14.3856265222253,46848.5678367069,0.0,1.0
2010-01-21,22.5,22.7,22.23,22.37,26500,14.360097460074,14.4877427708302,14.1877762905531,14.2771280080825,41521.3059422319,0.0,1.0
2010-01-22,22.53,22.57,22.16,22.55,19500,14.3792442566875,14.4047733188387,14.1431004317885,14.3920087877631,30553.4138065479,0.0,1.0
2010-01-25,22.38,22.71,22.16,22.61,14900,14.2835102736203,14.4941250363681,14.1431004317885,14.4303023809899,23345.94183167,0.0,1.0
2010-01-26,22.51,22.88,22.38,22.38,24900,14.3664797256118,14.6026235505108,14.2835102736203,14.2835102736203,39014.3591683613,0.0,1.0
2010-01-27,22.92,23.0,22.0,22.34,11600,14.6281526126621,14.6792107369646,14.0409841831835,14.2579812114691,18175.3641105618,0.0,1.0
2010-01-28,22.16,22.99,21.72,22.99,30200,14.1431004317885,14.6728284714267,13.8622807481248,14.6728284714267,47318.6203568075,0.0,1.0
2010-01-29,22.47,22.81,22.07,22.07,32600,14.3409506634606,14.5579476917462,14.0856600419482,14.0856600419482,51079.0405176135,0.0,1.0
2010-02-01,22.5,22.99,22.28,22.64,41500,14.360097460074,14.6728284714267,14.2196876182422,14.4494491776034,65023.9319472689,0.0,1.0
2010-02-02,21.8,22.81,21.65,22.48,36400,13.9133388724273,14.5579476917462,13.8176048893601,14.3473329289984,57033.0391055561,0.0,1.0
2010-02-03,21.42,21.96,21.26,21.81,24800,13.6708127819905,14.0154551210323,13.5686965333855,13.9197211379651,38857.6749949942,0.0,1.0
2010-02-04,21.25,21.36,21.07,21.36,19200,13.5623142678477,13.6325191887636,13.4474334881671,13.6325191887636,30083.3612864472,0.0,1.0
2010-02-05,21.85,21.89,21.26,21.35,15500,13.9452502001163,13.9707792622676,13.5686965333855,13.6261369232258,24286.0468718715,0.0,1.0
2010-02-08,21.92,22.18,21.54,21.89,130900,13.989926058881,14.1558649628641,13.7473999684442,13.9707792622676,205099.582937289,0.0,1.0
2010-02-09,22.11,22.67,21.62,22.1,21800,14.1111891040994,14.4685959742168,13.7984580927467,14.1048068385616,34157.149793987,0.0,1.0
2010-02-10,22.07,22.33,21.79,21.99,26100,14.0856600419482,14.2515989459312,13.9069566068895,14.0346019176457,40894.5692487641,0.0,1.0
2010-02-11,22.3,22.38,21.95,21.95,9800,14.2324521493178,14.2835102736203,14.0090728554944,14.0090728554944,15355.0489899575,0.0,1.0
2010-02-12,22.18,22.49,22.0,22.2,22300,14.1558649628641,14.3537151945362,14.0409841831835,14.1686294939397,34940.5706608215,0.0,1.0
2010-02-16,22.23,22.33,21.85,22.13,22100,14.1877762905531,14.2515989459312,13.9452502001163,14.123953635175,34627.2023140878,0.0,1.0
2010-02-17,22.5,22.75,22.03,22.36,10500,14.360097460074,14.5196540985193,14.0601309797969,14.2707457425447,16451.8382035259,0.0,1.0
2010-02-18,22.62,22.62,22.01,22.43,8400,14.4366846465278,14.4366846465278,14.0473664487213,14.3154216013094,13161.4705628206,0.0,1.0
2010-02-19,22.7,22.78,22.53,22.64,24200,14.4877427708302,14.5388008951327,14.3792442566875,14.4494491776034,37917.569954793,0.0,1.0
2010-02-22,22.69,22.7,21.9965,22.26,7100,14.4813605052924,14.4877427708302,14.0387503902453,14.2069230871666,11124.5763090508,0.0,1.0
2010-02-23,22.81,22.82,22.4081,22.54,14000,14.5579476917462,14.564329957284,14.3014444397815,14.3856265222253,21935.7842713677,0.0,1.0
2010-02-24,22.89,22.99,22.61,22.61,21500,14.6090058160486,14.6728284714267,14.4303023809899,14.4303023809899,33687.0972738863,0.0,1.0
2010-02-25,22.92,22.94,22.58,22.74,17200,14.6281526126621,14.6409171437377,14.4111555843765,14.5132718329815,26949.6778191089,0.0,1.0
2010-02-26,22.85,22.94,22.73,22.73,12200,14.5834767538974,14.6409171437377,14.5068895674437,14.5068895674437,19115.4691507633,0.0,1.0
2010-03-01,23.13,23.44,22.75,22.88,23300,14.7621801889561,14.9600304206282,14.5196540985193,14.6026235505108,36507.4123944906,0.0,1.0
2010-03-02,23.05,23.07,22.66,23.0,18800,14.7111220646536,14.7238865957292,14.462213708679,14.6792107369646,29456.6245929796,0.0,1.0
2010-03-03,23.11,23.33,23.0,23.12,17900,14.7494156578805,14.8898254997123,14.6792107369646,14.7557979234183,28046.4670326773,0.0,1.0
2010-03-04,23.62,23.7,23.11,23.11,5800,15.0749112003088,15.1259693246113,14.7494156578805,14.7494156578805,9087.68205528094,0.0,1.0
2010-03-05,24.38,24.38,23.47,23.77,25200,15.5599633811824,15.5599633811824,14.9791772172417,15.170645183376,39484.4116884621,0.0,1.0
2010-03-08,24.0,24.5,23.7,24.41,25100,15.3174372907456,15.6365505676362,15.1259693246113,15.5791101777959,39327.7275150951,0.0,1.0
2010-03-09,23.91,24.15,23.735,23.92,15700,15.2599969009053,15.4131712738128,15.1483072539936,15.2663791664431,24599.4152186053,0.0,1.0
2010-03-10,23.54,24.17,23.0,23.84,19300,15.0238530760063,15.4259358048884,14.6792107369646,15.2153210421407,30240.0454598142,0.0,1.0
2010-03-11,23.8,24.02,23.29,23.4,16500,15.1897919799894,15.3302018218212,14.8642964375611,14.934501358477,25852.8886055406,0.0,1.0
2010-03-12,23.62,23.9,23.34,23.57,11400,15.0749112003088,15.2536146353675,14.8962077652501,15.0429998726198,17861.9957638281,0.0,1.0
2010-03-15,23.49,23.86,23.35,23.61,8100,14.9919417483173,15.2280855732163,14.9025900307879,15.068528934771,12691.4180427199,0.0,1.0
2010-03-16,23.07,23.75,22.77,23.51,22900,14.7238865957292,15.1578806523004,14.5324186295949,15.0047062793929,35880.6757010231,0.0,1.0
2010-03-17,22.91,23.27,22.77,23.02,19700,14.6217703471243,14.8515319064854,14.5324186295949,14.6919752680402,30866.7821532817,0.0,1.0
2010-03-18,22.71,23.07,22.49,22.89,16000,14.4941250363681,14.7238865957292,14.3537151945362,14.6090058160486,25069.4677387059,0.0,1.0
2010-03-19,23.5,23.5,22.87,22.87,52200,14.9983240138551,14.9983240138551,14.596241284973,14.596241284973,81789.1384975283,0.0,1.0
2010-03-22,23.98,24.15,23.27,23.27,26300,15.30467275967,15.4131712738128,14.8515319064854,14.8515319064854,41207.937595498,0.0,1.0
2010-03-23,23.8,23.96,23.29,23.95,19700,15.1897919799894,15.2919082285944,14.8642964375611,15.2855259630566,30866.7821532818,0.0,1.0
2010-03-24,23.97,24.03,23.73,23.79,31500,15.2982904941322,15.3365840873591,15.1451161212247,15.1834097144516,49355.5146105775,0.0,1.0
2010-03-25,23.51,24.02,23.5,23.9,8800,15.0047062793929,15.3302018218212,14.9983240138551,15.2536146353675,13788.2072562883,0.0,1.0
2010-03-26,22.81,23.67,22.68,23.56,12500,14.5579476917462,15.1068225279979,14.4749782397546,15.036617607082,19585.521670864,0.0,1.0
2010-03-29,22.35,22.93,22.3,22.73,34600,14.3792442566875,14.7523969040646,14.347075925017,14.6237235773828,53779.5996921291,0.18,1.0
2010-03-30,22.6,23.59,22.38,22.44,20600,14.5400859150397,15.1770188821144,14.3985452556897,14.4371472536943,32019.0680247936,0.0,1.0
2010-03-31,22.44,23.02,22.2301,22.5,28300,14.4371472536943,14.8102999010714,14.3021045973417,14.4757492516988,43987.3604418281,0.0,1.0
2010-04-01,22.19,22.55,21.72,22.46,18800,14.276305595342,14.5079175833692,13.9739232776399,14.4500145863624,29221.2853818507,0.0,1.0
2010-04-05,22.41,22.41,22.1,22.11,16300,14.417846254692,14.417846254692,14.2184025983353,14.2248362646693,25335.4761555406,0.0,1.0
2010-04-06,22.79,22.8,22.2,22.35,15100,14.6623255753873,14.6687592417214,14.2827392616761,14.3792442566875,23470.287726912,0.0,1.0
2010-04-07,22.83,23.27,22.68,22.68,22100,14.6880602407237,14.9711415594236,14.5915552457124,14.5915552457124,34350.5535605797,0.0,1.0
2010-04-08,23.0,23.16,22.69,22.71,6000,14.7974325684032,14.9003712297486,14.5979889120465,14.6108562447146,9325.9421431438,0.0,1.0
2010-04-09,22.8,23.06,22.7,23.06,6500,14.6687592417214,14.8360345664077,14.6044225783806,14.8360345664077,10103.1039884058,0.0,1.0
2010-04-12,22.57,23.17,22.57,22.95,8300,14.5207849160374,14.9068048960827,14.5207849160374,14.7652642367328,12900.8866313489,0.0,1.0
2010-04-13,22.68,22.8,22.34,22.6,19600,14.5915552457124,14.6687592417214,14.3728105903534,14.5400859150397,30464.7443342697,0.0,1.0
2010-04-14,23.96,24.15,22.9,23.08,40600,15.4150645364757,15.5373041968234,14.7330959050623,14.8489018990759,63105.541835273,0.0,1.0
2010-04-15,24.11,24.19,23.9,24.02,5700,15.511569531487,15.5630388621597,15.3764625384712,15.4536665344802,8859.64503598661,0.0,1.0
2010-04-16,23.39,24.28,23.3,24.14,44500,15.0483455554326,15.6209418591665,14.9904425584259,15.5308705304893,69167.4042283167,0.0,1.0
2010-04-19,23.41,24.11,23.39,23.4,18200,15.0612128881008,15.511569531487,15.0483455554326,15.0547792217667,28288.6911675362,0.0,1.0
2010-04-20,23.73,23.99,23.32,23.73,11500,15.2670902107917,15.4343655354779,15.003309891094,15.2670902107917,17874.7224410256,0.0,1.0
2010-04-21,23.92,23.92,23.65,23.68,4900,15.3893298711393,15.3893298711393,15.2156208801189,15.2349218791212,7616.18608356745,0.0,1.0
2010-04-22,23.49,23.9,23.07,23.7,11200,15.1126822187735,15.3764625384712,14.8424682327418,15.2477892117894,17408.4253338685,0.0,1.0
2010-04-23,23.92,24.05,23.37,23.45,15700,15.3893298711393,15.4729675334825,15.0354782227645,15.0869475534372,24402.8819412263,0.0,1.0
2010-04-26,24.58,24.65,23.89,23.89,28100,15.8139518491892,15.8589875135278,15.3700288721371,15.3700288721371,43676.4957037233,0.0,1.0
2010-04-27,24.02,24.74,24.02,24.56,22700,15.4536665344802,15.9168905105346,15.4536665344802,15.801084516521,35283.1477748941,0.0,1.0
2010-04-28,24.28,24.37,24.09,24.09,7500,15.6209418591665,15.6788448561733,15.4987021988188,15.4987021988188,11657.4276789298,0.0,1.0
2010-04-29,24.72,24.73,24.16,24.43,27700,15.9040231778664,15.9104568442005,15.5437378631575,15.7174468541778,43054.7662275139,0.0,1.0
2010-04-30,24.39,24.655,24.35,24.4,25400,15.6917121888415,15.8622043466948,15.6659775235051,15.6981458551756,39479.8217393087,0.0,1.0
2010-05-03,24.81,24.81,24.3,24.42,29200,15.9619261748732,15.9619261748732,15.6338091918347,15.7110131878437,45386.2517632998,0.0,1.0
2010-05-04,24.56,24.75,24.4,24.64,43600,15.801084516521,15.9233241768687,15.6981458551756,15.8525538471937,67768.5129068449,0.0,1.0
2010-05-05,24.38,24.75,24.3,24.54,21300,15.6852785225074,15.9233241768687,15.6338091918347,15.7882171838528,33107.0946081605,0.0,1.0
2010-05-06,24.25,24.75,23.99,24.36,64600,15.6016408601642,15.9233241768687,15.4343655354779,15.6724111898392,100409.310407849,0.0,1.0
2010-05-07,24.0,24.59,23.68,24.25,46000,15.440799201812,15.8203855155233,15.2349218791212,15.6016408601642,71498.8897641026,0.0,1.0
2010-05-10,24.95,24.99,24.4,24.99,25300,16.0519975035504,16.0777321688868,15.6981458551756,16.0777321688868,39324.3893702564,0.0,1.0
2010-05-11,25.01,25.33,24.58,24.79,38900,16.090599501555,16.2964768242458,15.8139518491892,15.949058842205,60463.1915613821,0.0,1.0
2010-05-12,25.69,25.73,24.53,24.99,23700,16.528088812273,16.5538234776093,15.7817835175187,16.0777321688868,36837.4714654179,0.0,1.0
2010-05-13,25.91,26.32,25.32,25.5,22700,16.6696294716229,16.9334097913205,16.2900431579117,16.4058491519253,35283.1477748941,0.0,1.0
2010-05-14,25.35,25.99,25.18,25.915,18800,16.309344156914,16.7210988022956,16.1999718292345,16.67284630479,29221.2853818505,0.0,1.0
2010-05-17,25.85,26.03,25.41,25.41,19200,16.6310274736184,16.746833467632,16.3479461549185,16.3479461549185,29843.0148580601,0.0,1.0
2010-05-18,25.13,26.03,25.05,26.03,13100,16.167803497564,16.746833467632,16.1163341668913,16.746833467632,20361.640345864,0.0,1.0
2010-05-19,24.58,25.31,24.16,25.24,47200,15.8139518491892,16.2836094915776,15.5437378631575,16.238573827239,73364.078192731,0.0,1.0
2010-05-20,24.0,24.45,23.89,24.25,41000,15.440799201812,15.730314186846,15.3700288721371,15.6016408601642,63727.2713114828,0.0,1.0
2010-05-21,24.03,24.735,23.84,23.85,39200,15.4601002008143,15.9136736773675,15.3378605404666,15.3442942068007,60929.4886685395,0.0,1.0
2010-05-24,23.65,24.0825,23.5,23.94,27300,15.2156208801189,15.4938769490683,15.1191158851076,15.4021972038075,42433.0367513044,0.0,1.0
2010-05-25,23.44,23.67,23.1,23.34,32600,15.0805138871031,15.2284882127871,14.8617692317441,15.0161772237622,50670.9523110813,0.0,1.0
2010-05-26,23.49,23.93,23.2,23.5,47800,15.1126822187735,15.3957635374734,14.926105895085,15.1191158851076,74296.6724070457,0.0,1.0
2010-05-27,24.81,24.92,23.74,23.88,39900,15.9619261748732,16.0326965045482,15.2735238771257,15.363595205803,62017.5152519062,0.0,1.0
2010-05-28,24.69,25.2,24.59,24.8,34400,15.8847221788641,16.2128391619026,15.8203855155233,15.9554925085391,53468.7349540246,0.0,1.0
2010-06-01,23.65,24.76,23.6,24.58,19500,15.2156208801189,15.9297578432028,15.1834525484485,15.8139518491892,30309.3119652174,0.0,1.0
2010-06-02,24.39,24.4,23.65,23.71,35600,15.6917121888415,15.6981458551756,15.2156208801189,15.2542228781235,55333.9233826531,0.0,1.0
2010-06-03,24.29,24.82,24.15,24.33,27900,15.6273755255006,15.9683598412073,15.5373041968234,15.653110190837,43365.6309656187,0.0,1.0
2010-06-04,22.61,24.21,22.61,24.21,41200,14.5465195813738,15.5759061948279,14.5465195813738,15.5759061948279,64038.1360495872,0.0,1.0
2010-06-07,22.21,22.74,22.13,22.74,25200,14.2891729280102,14.6301572437169,14.2377035973375,14.6301572437169,39168.957001204,0.0,1.0
2010-06-08,22.27,22.4,21.75,22.19,27400,14.3277749260148,14.4114125883579,13.9932242766422,14.276305595342,42588.4691203565,0.0,1.0
2010-06-09,22.27,22.5,22.09,22.5,21400,14.3277749260148,14.4757492516988,14.2119689320012,14.4757492516988,33262.5269772128,0.0,1.0
2010-06-10,22.29,22.52,22.27,22.44,28500,14.3406422586829,14.488616584367,14.3277749260148,14.4371472536943,44298.2251799331,0.0,1.0
2010-06-11,22.42,22.42,21.98,22.39,58000,14.4242799210261,14.4242799210261,14.1411986023262,14.4049789220238,90150.7740503899,0.0,1.0
2010-06-14,22.43,23.63,22.27,22.65,23900,14.4307135873602,15.2027535474508,14.3277749260148,14.5722542467101,37148.3362035227,0.0,1.0
2010-06-15,22.54,22.59,22.01,22.39,40700,14.5014839170351,14.5336522487056,14.1604996013285,14.4049789220238,63260.9742043256,0.0,1.0
2010-06-16,22.92,22.99,22.31,22.31,9200,14.7459632377305,14.7909989020691,14.3535095913511,14.3535095913511,14299.7779528205,0.0,1.0
2010-06-17,22.69,22.93,22.42,22.89,9300,14.5979889120465,14.7523969040646,14.4242799210261,14.7266622387282,14455.2103218729,0.0,1.0
2010-06-18,22.6,22.83,22.45,22.7,48400,14.5400859150397,14.6880602407237,14.4435809200283,14.6044225783806,75229.2666213598,0.0,1.0
2010-06-21,22.42,22.95,22.35,22.72,50000,14.4242799210261,14.7652642367328,14.3792442566875,14.6172899110487,77716.1845261982,0.0,1.0
2010-06-22,22.07,22.55,22.06,22.41,9800,14.199101599333,14.5079175833692,14.1926679329989,14.417846254692,15232.3721671349,0.0,1.0
2010-06-23,21.87,22.21,21.82,22.06,11100,14.0704282726512,14.2891729280102,14.0382599409808,14.1926679329989,17252.992964816,0.0,1.0
2010-06-24,21.48,21.82,21.44,21.82,23900,13.8195152856218,14.0382599409808,13.7937806202854,14.0382599409808,37148.3362035227,0.0,1.0
2010-06-25,21.97,22.07,21.44,21.48,187500,14.1347649359921,14.199101599333,13.7937806202854,13.8195152856218,291435.691973244,0.0,1.0
2010-06-28,21.63,21.85,21.63,21.77,15600,14.0318262746467,14.1745448035613,14.0318262746467,14.1226471566832,24047.3330695149,0.18,1.0
2010-06-29,20.83,21.61,20.76,21.33,19200,13.5128498058664,14.0188518629272,13.4674393648481,13.8372100988541,29596.7176240184,0.0,1.0
2010-06-30,20.31,21.0,20.3,20.8,23500,13.1755151011592,13.6231323054822,13.1690278952995,13.4933881882872,36225.1491752309,0.0,1.0
2010-07-01,19.92,20.45,19.57,20.45,29400,12.9225140726289,13.2663359831958,12.6954618675375,13.2663359831958,45319.973861778,0.0,1.0
2010-07-02,19.61,20.07,19.54,20.07,8800,12.7214106909765,13.0198221605252,12.6760002499582,13.0198221605252,13565.1622443418,0.0,1.0
2010-07-06,19.51,19.735,19.39,19.64,19000,12.656538632379,12.8025007642234,12.5786921620619,12.7408723085558,29288.4184821014,0.0,1.0
2010-07-07,19.76,19.76,19.37,19.62,21400,12.8187187788728,12.8187187788728,12.5657177503424,12.7278978968362,32988.0081851038,0.0,1.0
2010-07-08,20.27,20.29,19.8,19.88,28500,13.1495662777202,13.1625406894397,12.8446676023118,12.8965652491898,43932.6277231524,0.0,1.0
2010-07-09,20.76,20.8,20.3,20.3,16900,13.4674393648481,13.4933881882872,13.1690278952995,13.1690278952995,26051.2774919746,0.0,1.0
2010-07-12,20.47,21.1199,20.46,20.76,19800,13.2793103949153,13.7009139037407,13.2728231890555,13.4674393648481,30521.6150497689,0.0,1.0
2010-07-13,21.23,21.24,20.64,20.76,24300,13.7723380402566,13.7788252461163,13.3895928945311,13.4674393648481,37458.3457428981,0.0,1.0
2010-07-14,21.55,22.0,21.19,21.19,23900,13.9799286277687,14.2718528914576,13.7463892168175,13.7463892168175,36841.7474590645,0.0,1.0
2010-07-15,20.97,21.799,20.77,21.64,11000,13.603670687903,14.1414600536765,13.4739265707079,14.0383134805064,16956.4528054272,0.0,1.0
2010-07-16,19.5,20.75,19.41,20.75,35300,12.6500514265192,13.4609521589884,12.5916665737814,13.4609521589884,54414.7985483255,0.0,1.0
2010-07-19,19.69,20.01,19.52,20.01,22300,12.7733083378545,12.9808989253666,12.6630258382387,12.9808989253666,34375.3543237298,0.0,1.0
2010-07-20,20.14,20.18,19.5,19.5,12100,13.0652326015434,13.0911814249824,12.6500514265192,12.6500514265192,18652.09808597,0.0,1.0
2010-07-21,19.55,20.29,19.49,20.21,14900,12.682487455818,13.1625406894397,12.6435642206595,13.1106430425617,22968.2860728059,0.0,1.0
2010-07-22,19.88,19.91,19.55,19.55,20300,12.8965652491898,12.9160268667691,12.682487455818,12.682487455818,31292.3629045612,0.0,1.0
2010-07-23,21.21,21.32,19.74,19.74,33700,13.759363628537,13.8307228929943,12.8057443671533,12.8057443671533,51948.4054129908,0.0,1.0
2010-07-26,21.84,21.84,21.28,21.28,21100,14.1680575977015,14.1680575977015,13.8047740695553,13.8047740695553,32525.5594722286,0.0,1.0
2010-07-27,21.76,21.99,21.61,21.84,18000,14.1161599508235,14.2653656855978,14.0188518629272,14.1680575977015,27746.9227725172,0.0,1.0
2010-07-28,21.25,22.01,21.24,21.66,14000,13.7853124519761,14.2783400973173,13.7788252461163,14.051287892226,21580.93993418,0.0,1.0
2010-07-29,21.33,21.5,21.07,21.49,7700,13.8372100988541,13.9474925984699,13.6685427465005,13.9410053926101,11869.516963799,0.0,1.0
2010-07-30,21.93,22.09,21.04,21.04,29100,14.2264424504393,14.3302377441953,13.6490811289212,13.6490811289212,44857.5251489028,0.0,1.0
2010-08-02,21.88,22.22,21.64,22.22,17700,14.1940064211405,14.4145714203721,14.0383134805064,14.4145714203721,27284.474059642,0.0,1.0
2010-08-03,21.62,22.05,21.51,21.75,24900,14.0253390687869,14.3042889207563,13.9539798043297,14.1096727449637,38383.243168649,0.0,1.0
2010-08-04,21.64,21.86,21.45,21.68,11800,14.0383134805064,14.181032009421,13.9150565691711,14.0642623039455,18189.6493730947,0.0,1.0
2010-08-05,21.62,21.8,21.38,21.42,8100,14.0253390687869,14.1421087742625,13.8696461281529,13.8955949515919,12486.1152476328,0.0,1.0
2010-08-06,20.85,21.45,20.49,21.29,12000,13.5258242175859,13.9150565691711,13.2922848066348,13.8112612754151,18497.9485150115,0.0,1.0
2010-08-09,21.11,21.22,19.61,21.05,8500,13.6944915699395,13.7658508343968,12.7214106909765,13.655568334781,13102.7135314665,0.0,1.0
2010-08-10,20.45,21.07,20.44,20.83,15900,13.2663359831958,13.6685427465005,13.259848777336,13.5128498058664,24509.7817823902,0.0,1.0
2010-08-11,20.0,20.33,19.85,20.08,28600,12.9744117195069,13.1884895128787,12.8771036316106,13.0263093663849,44086.7772941107,0.0,1.0
2010-08-12,20.06,20.24,19.95,20.0,14300,13.0133349546654,13.130104660141,12.9419756902081,12.9744117195069,22043.3886470554,0.0,1.0
2010-08-13,20.0,20.16,19.95,20.0,18400,12.9744117195069,13.0782070132629,12.9419756902081,12.9744117195069,28363.5210563509,0.0,1.0
2010-08-16,20.27,20.3,19.84,19.84,9200,13.1495662777202,13.1690278952995,12.8706164257508,12.8706164257508,14181.7605281755,0.0,1.0
2010-08-17,20.6,20.855,20.43,20.52,19700,13.3636440710921,13.5290678205158,13.2533615714763,13.3117464242141,30367.4654788105,0.0,1.0
2010-08-18,20.51,20.65,20.27,20.47,18900,13.3052592183543,13.3960801003909,13.1495662777202,13.2793103949153,29134.2689111431,0.0,1.0
2010-08-19,20.01,20.83,19.66,20.46,26000,12.9808989253666,13.5128498058664,12.7538467202753,13.2728231890555,40078.8884491917,0.0,1.0
2010-08-20,19.98,20.65,19.65,19.87,30900,12.9614373077874,13.3960801003909,12.7473595144155,12.8900780433301,47632.2174261545,0.0,1.0
2010-08-23,19.98,20.525,19.91,20.44,27500,12.9614373077874,13.3149900271439,12.9160268667691,13.259848777336,42391.1320135679,0.0,1.0
2010-08-24,19.99,20.33,19.86,19.86,16600,12.9679245136471,13.1884895128787,12.8835908374703,12.8835908374703,25588.8287790993,0.0,1.0
2010-08-25,20.37,20.38,19.76,19.91,20100,13.2144383363178,13.2209255421775,12.8187187788728,12.9160268667691,30984.0637626442,0.0,1.0
2010-08-26,19.97,20.53,19.9,20.39,17000,12.9549501019276,13.3182336300738,12.9095396609093,13.2274127480373,26205.427062933,0.0,1.0
2010-08-27,20.66,20.66,20.2,20.25,20700,13.4025673062506,13.4025673062506,13.1041558367019,13.1365918660007,31908.9611883948,0.0,1.0
2010-08-30,19.85,20.55,19.84,20.55,14200,12.8771036316106,13.3312080417933,12.8706164257508,13.3312080417933,21889.2390760969,0.0,1.0
2010-08-31,20.08,20.43,19.9,20.43,12700,13.0263093663849,13.2533615714763,12.9095396609093,13.2533615714763,19576.9955117205,0.0,1.0
2010-09-01,21.16,21.16,20.33,20.39,21400,13.7269275992383,13.7269275992383,13.1884895128787,13.2274127480373,32988.0081851038,0.0,1.0
2010-09-02,21.39,21.41,20.945,21.01,9100,13.8761333340126,13.8891077457321,13.5874526732536,13.629619511342,14027.6109572171,0.0,1.0
2010-09-03,21.61,21.62,21.29,21.5,9700,14.0188518629272,14.0253390687869,13.8112612754151,13.9474925984699,14952.5083829676,0.0,1.0
2010-09-07,20.97,21.57,20.93,21.57,10300,13.603670687903,13.9929030394882,13.5777218644639,13.9929030394882,15877.4058087182,0.0,1.0
2010-09-08,20.48,21.29,20.48,21.29,9600,13.285797600775,13.8112612754151,13.285797600775,13.8112612754151,14798.3588120092,0.0,1.0
2010-09-09,20.32,20.35,19.98,20.01,6700,13.182002307019,13.2014639245983,12.9614373077874,12.9808989253666,10328.0212542147,0.0,1.0
2010-09-10,20.29,20.43,20.14,20.32,13800,13.1625406894397,13.2533615714763,13.0652326015434,13.182002307019,21272.6407922633,0.0,1.0
2010-09-13,21.16,21.24,20.44,20.44,17700,13.7269275992383,13.7788252461163,13.259848777336,13.259848777336,27284.4740596419,0.0,1.0
2010-09-14,20.82,21.14,20.67,21.13,16000,13.5063626000067,13.7139531875188,13.4090545121104,13.707465981659,24663.9313533486,0.0,1.0
2010-09-15,20.82,21.0,20.41,20.82,10000,13.5063626000067,13.6231323054822,13.2403871597568,13.5063626000067,15414.9570958429,0.0,1.0
2010-09-16,20.43,21.4,20.36,20.72,9300,13.2533615714763,13.8826205398724,13.207951130458,13.4414905414091,14335.9100991339,0.0,1.0
2010-09-17,20.5,20.97,20.37,20.7,29100,13.2987720124946,13.603670687903,13.2144383363178,13.4285161296896,44857.5251489027,0.0,1.0
2010-09-20,21.33,21.35,20.5,20.5,30400,13.8372100988541,13.8501845105736,13.2987720124946,13.2987720124946,46861.4695713624,0.0,1.0
2010-09-21,21.08,21.49,20.815,21.25,11400,13.6750299523602,13.9410053926101,13.5031189970768,13.7853124519761,17573.051089261,0.0,1.0
2010-09-22,20.8,20.94,20.7,20.94,7200,13.4933881882872,13.5842090703237,13.4285161296896,13.5842090703237,11098.7691090069,0.0,1.0
2010-09-23,20.75,21.04,20.49,20.59,16600,13.4609521589884,13.6490811289212,13.2922848066348,13.3571568652323,25588.8287790992,0.0,1.0
2010-09-24,21.99,21.99,20.83,21.0,24100,14.2653656855978,14.2653656855978,13.5128498058664,13.6231323054822,37150.0466009814,0.0,1.0
2010-09-27,21.63,21.99,21.54,21.99,13000,14.0318262746467,14.2653656855978,13.9734414219089,14.2653656855978,20039.4442245958,0.0,1.0
2010-09-28,21.91,21.92,21.58,21.61,25700,14.3302377441953,14.3367782452196,14.1144012103941,14.134022713467,39293.6258317199,0.18,1.0
2010-09-29,22.03,22.04,21.49,21.79,13200,14.4087237564867,14.415264257511,14.0555367011756,14.251751731904,20181.9401159028,0.0,1.0
2010-09-30,21.77,22.22,21.51,22.09,15800,14.2386707298554,14.532993275948,14.0686177032242,14.4479667626324,24157.1707447928,0.0,1.0
2010-10-01,21.51,21.74,21.51,21.74,4900,14.0686177032242,14.2190492267826,14.0686177032242,14.2190492267826,7491.78080060026,0.0,1.0
2010-10-04,21.09,21.55,21.05,21.55,10900,13.7939166602045,14.0947797073213,13.7677546561074,14.0947797073213,16665.3899441924,0.0,1.0
2010-10-05,21.97,21.97,21.37,21.37,20600,14.369480750341,14.369480750341,13.9770506888843,13.9770506888843,31496.0580596665,0.0,1.0
2010-10-06,21.91,21.95,21.76,21.95,18300,14.3302377441953,14.3563997482925,14.2321302288312,14.3563997482925,27979.5078879562,0.0,1.0
2010-10-07,21.82,22.11,21.725,22.0,11400,14.2713732349768,14.4610477646809,14.2092384752462,14.3891022534139,17429.8573728252,0.0,1.0
2010-10-08,22.18,22.24,21.77,21.77,17700,14.5068312718509,14.5460742779966,14.2386707298554,14.2386707298554,27062.1469735969,0.0,1.0
2010-10-11,22.31,22.5,22.05,22.12,7800,14.5918577851665,14.7161273046278,14.4218047585353,14.4675882657052,11925.6918866698,0.0,1.0
2010-10-12,22.39,22.56,22.3,22.32,22000,14.6441817933607,14.7553703107735,14.5853172841422,14.5983982861908,33636.566859838,0.0,1.0
2010-10-13,22.91,23.13,22.31,22.57,27500,14.9842878466232,15.1281788691574,14.5918577851665,14.7619108117978,42045.7085747976,0.0,1.0
2010-10-14,22.53,23.08,22.23,22.95,15000,14.7357488077006,15.095476364036,14.5395337769723,15.0104498507204,22934.0228589805,0.0,1.0
2010-10-15,22.64,22.94,22.02,22.93,31600,14.8076943189677,15.0039093496961,14.4021832554624,14.9973688486718,48314.3414895855,0.0,1.0
2010-10-18,23.76,23.79,22.76,22.76,18500,15.540230433687,15.5598519367598,14.8861803312591,14.8861803312591,28285.2948594091,0.0,1.0
2010-10-19,22.88,23.73,22.78,23.36,25200,14.9646663435504,15.5206089306141,14.8992613333076,15.2786103927158,38529.1584030871,0.0,1.0
2010-10-20,23.32,23.57,22.96,23.07,21100,15.2524483886187,15.4159609142257,15.0169903517446,15.0889358630117,32260.5254882991,0.0,1.0
2010-10-21,22.39,23.5,22.25,23.5,14500,14.6441817933607,15.3701774070557,14.5526147790208,15.3701774070557,22169.5554303478,0.0,1.0
2010-10-22,23.92,24.25,22.41,22.54,27300,15.6448784500754,15.8607149838766,14.6572627954093,14.7422893087249,41739.9216033444,0.0,1.0
2010-10-25,23.6,24.17,23.45,24.02,15000,15.4355824172985,15.8083909756824,15.3374749019343,15.7102834603182,22934.0228589804,0.0,1.0
2010-10-26,22.98,23.635,22.87,23.4,18100,15.0300713537932,15.4584741708835,14.9581258425261,15.3047723968129,27673.720916503,0.0,1.0
2010-10-27,22.74,23.03,22.45,22.78,12200,14.8730993292105,15.0627738589146,14.6834247995064,14.8992613333076,18653.0052586374,0.0,1.0
2010-10-28,22.5,23.02,22.49,23.02,9600,14.7161273046278,15.0562333578903,14.7095868036035,15.0562333578903,14677.7746297475,0.0,1.0
2010-10-29,22.49,22.72,22.13,22.48,14600,14.7095868036035,14.8600183271619,14.4741287667295,14.7030463025793,22322.4489160743,0.0,1.0
2010-11-01,22.27,22.93,21.8801,22.5,22600,14.5656957810694,14.9973688486718,14.3106816461328,14.7161273046278,34553.9277741971,0.0,1.0
2010-11-02,22.89,22.9,21.96,22.56,17100,14.9712068445747,14.977747345599,14.3629402493167,14.7553703107735,26144.7860592377,0.0,1.0
2010-11-03,23.16,23.23,22.8154,22.9,9900,15.1478003722302,15.1935838794002,14.9224147069336,14.977747345599,15136.4550869271,0.0,1.0
2010-11-04,23.9,24.6,23.41,23.41,36800,15.6317974480269,16.0896325197264,15.3113128978372,15.3113128978372,56264.8027473652,0.0,1.0
2010-11-05,23.91,24.17,23.86,23.99,7500,15.6383379490512,15.8083909756824,15.6056354439298,15.6906619572454,11467.0114294902,0.0,1.0
2010-11-08,23.61,23.96,23.18,23.96,5700,15.4421229183228,15.6710404541725,15.1608813742788,15.6710404541725,8714.92868641255,0.0,1.0
2010-11-09,23.21,23.95,23.095,23.57,16800,15.1805028773516,15.6644999531483,15.1052871155724,15.4159609142257,25686.1056020581,0.0,1.0
2010-11-10,23.16,23.5,22.75,23.12,34800,15.1478003722302,15.3701774070557,14.8796398302348,15.1216383681331,53206.9330328346,0.0,1.0
2010-11-11,22.87,23.02,22.75,22.91,12200,14.9581258425261,15.0562333578903,14.8796398302348,14.9842878466232,18653.0052586374,0.0,1.0
2010-11-12,22.49,23.06,22.43,22.75,13500,14.7095868036035,15.0823953619874,14.6703437974579,14.8796398302348,20640.6205730824,0.0,1.0
2010-11-15,22.68,22.96,22.53,22.53,13400,14.8338563230648,15.0169903517446,14.7357488077006,14.7357488077006,20487.7270873559,0.0,1.0
2010-11-16,22.36,22.61,22.135,22.5,17000,14.6245602902879,14.7880728158949,14.4773990172416,14.7161273046278,25991.8925735111,0.0,1.0
2010-11-17,22.08,22.52,21.84,22.36,17300,14.4414262616081,14.7292083066764,14.2844542370254,14.6245602902879,26450.5730306907,0.0,1.0
2010-11-18,22.6,22.77,22.29,22.4,8500,14.7815323148706,14.8927208322833,14.5787767831179,14.650722294385,12995.9462867556,0.0,1.0
2010-11-19,22.2,22.69,21.88,22.64,17300,14.5199122738994,14.8403968240891,14.3106162411225,14.8076943189677,26450.5730306908,0.0,1.0
2010-11-22,22.21,22.21,21.8,22.04,29300,14.5264527749237,14.5264527749237,14.2582922329283,14.415264257511,44797.7913178751,0.0,1.0
2010-11-23,22.1,22.28,21.92,21.97,26000,14.4545072636566,14.5722362820937,14.3367782452196,14.369480750341,39752.3062888995,0.0,1.0
2010-11-24,22.63,22.65,21.5,22.21,12900,14.8011538179434,14.814234819992,14.0620772021999,14.5264527749237,19723.2596587232,0.0,1.0
2010-11-26,22.27,22.65,22.17,22.39,4700,14.5656957810694,14.814234819992,14.5002907708266,14.6441817933607,7185.99382914719,0.0,1.0
2010-11-29,22.54,22.63,21.83,22.14,10000,14.7422893087249,14.8011538179434,14.2779137360011,14.4806692677538,15289.3485726536,0.0,1.0
2010-11-30,22.36,22.54,21.95,22.54,25600,14.6245602902879,14.7422893087249,14.3563997482925,14.7422893087249,39140.7323459932,0.0,1.0
2010-12-01,23.21,23.28,22.545,22.77,34800,15.1805028773516,15.2262863845216,14.7455595592371,14.8927208322833,53206.9330328346,0.0,1.0
2010-12-02,23.11,23.3,22.7301,23.17,7600,15.1150978671088,15.2393673865701,14.8666242331965,15.1543408732545,11619.9049152168,0.0,1.0
2010-12-03,23.29,23.3,22.62,22.9,10000,15.2328268855459,15.2393673865701,14.7946133169192,14.977747345599,15289.3485726536,0.0,1.0
2010-12-06,23.41,23.45,23.18,23.18,6300,15.3113128978372,15.3374749019343,15.1608813742788,15.1608813742788,9632.28960077178,0.0,1.0
2010-12-07,24.06,24.35,23.4,23.5,14800,15.7364454644153,15.9261199941194,15.3047723968129,15.3701774070557,22628.2358875274,0.0,1.0
2010-12-08,23.61,24.34,23.6,24.2,19100,15.4421229183228,15.9195794930951,15.4355824172985,15.8280124787552,29202.6557737684,0.0,1.0
2010-12-09,23.85,23.91,23.17,23.91,18700,15.5990949429055,15.6383379490512,15.1543408732545,15.6383379490512,28591.0818308622,0.0,1.0
2010-12-10,24.24,24.24,23.62,23.77,11900,15.8541744828524,15.8541744828524,15.4486634193471,15.5467709347112,18194.3248014577,0.0,1.0
2010-12-13,24.09,24.33,23.95,24.25,21300,15.7560669674882,15.9130389920709,15.6644999531483,15.8607149838766,32566.3124597521,0.0,1.0
2010-12-14,24.34,24.43,24.05,24.25,11700,15.9195794930951,15.9784440023137,15.7299049633911,15.8607149838766,17888.5378300048,0.0,1.0
2010-12-15,24.24,24.43,24.025,24.36,18600,15.8541744828524,15.9784440023137,15.7135537108304,15.9326604951437,28438.1883451356,0.0,1.0
2010-12-16,24.41,24.49,23.7,24.18,19300,15.9653630002651,16.0176870084593,15.5009874275413,15.8149314767067,29508.4427452215,0.0,1.0
2010-12-17,24.06,24.49,23.69,24.49,54400,15.7364454644153,16.0176870084593,15.494446926517,16.0176870084593,83174.0562352358,0.0,1.0
2010-12-20,23.71,24.29,23.71,24.04,14900,15.5075279285656,15.8868769879738,15.5075279285656,15.7233644623668,22781.1293732538,0.0,1.0
2010-12-21,24.26,24.27,23.59,23.92,21300,15.8672554849009,15.8737959859252,15.4290419162742,15.6448784500754,32566.3124597522,0.0,1.0
2010-12-22,24.22,24.46,23.82,24.25,19400,15.8410934808038,15.9980655053865,15.5794734398326,15.8607149838766,29661.336230948,0.0,1.0
2010-12-23,24.0,24.27,23.92,24.16,12800,15.6972024582697,15.8737959859252,15.6448784500754,15.8018504746581,19570.3661729966,0.0,1.0
2010-12-27,24.32,24.32,23.965,24.03,13500,15.9064984910466,15.9064984910466,15.6743107046847,15.7168239613425,20640.6205730824,0.0,1.0
2010-12-28,24.24,24.41,24.18,24.41,23800,15.8541744828524,15.9653630002651,15.8149314767067,15.9653630002651,36388.6496029155,0.0,1.0
2010-12-29,24.11,24.22,23.9225,24.05,11500,15.8868769879738,15.9593596287318,15.7633270321361,15.8473410021057,17452.4546397562,0.18,1.0
2010-12-30,23.83,24.15,23.83,24.15,8900,15.7023757205896,15.9132343118858,15.7023757205896,15.9132343118858,13506.6822864201,0.0,1.0
2010-12-31,23.59,23.86,23.55,23.85,13600,15.5442317771174,15.7221437135236,15.5178744532054,15.7155543825456,20639.4246174509,0.0,1.0
2011-01-03,24.24,24.32,23.76,23.77,11700,15.9725382906878,16.0252529385119,15.6562504037435,15.6628397347215,17755.975590013,0.0,1.0
2011-01-04,23.91,24.35,23.83,24.35,19300,15.7550903684136,16.0450209314459,15.7023757205896,16.0450209314459,29289.771699765,0.0,1.0
2011-01-05,24.27,24.31,23.86,23.91,23900,15.9923062836219,16.0186636075339,15.7221437135236,15.7550903684136,36270.7535556673,0.0,1.0
2011-01-06,23.83,24.3,23.69,24.3,8200,15.7023757205896,16.0120742765559,15.6101250868975,16.0120742765559,12444.3589605219,0.0,1.0
2011-01-07,23.59,23.94,23.5,23.94,13500,15.5442317771174,15.7748583613476,15.4849277983154,15.7748583613476,20487.6641423226,0.0,1.0
2011-01-10,23.56,23.6,23.37,23.5,21300,15.5244637841834,15.5508211080954,15.3992664956013,15.4849277983154,32324.9812023312,0.0,1.0
2011-01-11,23.82,24.0,23.53,23.62,27300,15.6957863896116,15.8143943472157,15.5046957912494,15.5639997700514,41430.6097100301,0.0,1.0
2011-01-12,24.34,24.44,24.11,24.21,21600,16.0384316004679,16.104324910248,15.8868769879738,15.9527702977538,32780.2626277162,0.0,1.0
2011-01-13,23.93,24.41,23.85,24.41,8600,15.7682690303696,16.084556917314,15.7155543825456,16.084556917314,13051.4008610352,0.0,1.0
2011-01-14,24.29,24.29,23.9502,24.18,16100,16.0054849455779,16.0054849455779,15.7815794789452,15.9330023048198,24433.4364956588,0.0,1.0
2011-01-18,24.35,24.42,23.86,24.13,7700,16.0450209314459,16.091146248292,15.7221437135236,15.9000556499298,11685.5565848803,0.0,1.0
2011-01-19,22.87,24.38,22.82,24.36,14700,15.0697999467009,16.0647889243799,15.0368532918109,16.0516102624239,22308.7898438625,0.0,1.0
2011-01-20,22.92,23.62,22.73,22.73,50700,15.102746601591,15.5639997700514,14.9775493130089,14.9775493130089,76942.5608900559,0.0,1.0
2011-01-21,22.67,23.23,22.55,23.23,21000,14.9380133271408,15.3070158619092,14.8589413554047,15.3070158619092,31869.6997769463,0.0,1.0
2011-01-24,22.87,23.31,22.6,22.6,13300,15.0697999467009,15.3597305097332,14.8918880102948,14.8918880102948,20184.143192066,0.0,1.0
2011-01-25,23.19,23.45,22.48,22.77,22900,15.2806585379972,15.4519811434253,14.8128160385587,15.0039066369209,34753.1488043842,0.0,1.0
2011-01-26,23.57,23.65,22.6,22.6,11900,15.5310531151614,15.5837677629855,14.8918880102948,14.8918880102948,18059.4965402696,0.0,1.0
2011-01-27,22.91,23.89,22.82,23.55,21800,15.096157270613,15.7419117064576,15.0368532918109,15.5178744532054,33083.7835779727,0.0,1.0
2011-01-28,21.75,22.81,21.7,22.79,48600,14.3317948771642,15.0302639608329,14.2988482222742,15.0170852988769,73755.5909123614,0.0,1.0
2011-01-31,21.9,22.31,21.5,21.97,32400,14.4306348418343,14.7007974119326,14.167061602714,14.4767601586804,49170.3939415743,0.0,1.0
2011-02-01,22.88,22.94,22.08,22.2,11500,15.076389277679,15.115925263547,14.5492427994384,14.6283147711745,17452.4546397562,0.0,1.0
2011-02-02,22.42,22.87,22.18,22.76,10900,14.7732800526907,15.0697999467009,14.6151361092185,14.9973173059429,16541.8917889863,0.0,1.0
2011-02-03,22.44,22.5,22.051,22.35,15400,14.7864587146467,14.8259947005147,14.5301337396022,14.7271547358446,23371.1131697605,0.0,1.0
2011-02-04,22.56,22.61,22.17,22.45,20800,14.8655306863827,14.8984773412728,14.6085467782405,14.7930480456247,31566.1788266897,0.0,1.0
2011-02-07,22.7,23.0,22.49,22.49,13200,14.9577813200748,15.155461249415,14.8194053695367,14.8194053695367,20032.3827169377,0.0,1.0
2011-02-08,22.39,22.71,22.03,22.62,45500,14.7535120597566,14.9643706510528,14.5162961445484,14.9050666722508,69051.0161833837,0.0,1.0
2011-02-09,22.12,22.34,21.97,22.25,16900,14.5756001233505,14.7205654048666,14.4767601586804,14.6612614260645,25647.5202966853,0.0,1.0
2011-02-10,22.01,22.22,21.97,22.0,19800,14.5031174825924,14.6414934331305,14.4767601586804,14.4965281516144,30048.5740754064,0.0,1.0
2011-02-11,22.15,22.31,21.97,21.97,19000,14.5953681162845,14.7007974119326,14.4767601586804,14.4767601586804,28834.4902743799,0.0,1.0
2011-02-14,21.85,22.15,21.84,22.15,33300,14.3976881869443,14.5953681162845,14.3910988559663,14.5953681162845,50536.238217729,0.0,1.0
2011-02-15,21.57,22.15,21.53,21.83,27600,14.2131869195601,14.5953681162845,14.1868295956481,14.3845095249883,41885.8911354151,0.0,1.0
2011-02-16,21.65,21.74,21.54,21.74,29100,14.2659015673841,14.3252055461862,14.1934189266261,14.3252055461862,44162.29826234,0.0,1.0
2011-02-17,21.6,21.89,21.5401,21.73,11000,14.2329549124941,14.4240455108563,14.1934848199359,14.3186162152082,16693.6522641147,0.0,1.0
2011-02-18,21.67,21.73,21.57,21.73,21300,14.2790802293402,14.3186162152082,14.2131869195601,14.3186162152082,32324.9812023311,0.0,1.0
2011-02-22,21.14,21.81,21.07,21.52,35600,13.9298456875058,14.3713308630323,13.8837203706598,14.1802402646701,54026.7291456804,0.0,1.0
2011-02-23,20.57,21.25,20.52,21.21,26300,13.5542538217594,14.0023283282639,13.5213071668694,13.9759710043519,39913.0049587471,0.0,1.0
2011-02-24,20.7,20.93,20.3,20.59,31100,13.6399151244735,13.7914697369677,13.3763418853533,13.5674324837155,47197.5077649062,0.0,1.0
2011-02-25,21.54,21.66,20.69,20.7,25800,14.1934189266261,14.2724908983622,13.6333257934955,13.6399151244735,39154.2025831053,0.0,1.0
2011-02-28,21.43,21.95,21.16,21.75,28300,14.120936285868,14.4635814967243,13.9430243494618,14.3317948771642,42948.2144613133,0.0,1.0
2011-03-01,20.85,21.6,20.75,21.29,18500,13.7387550891436,14.2329549124941,13.6728617793636,14.0286856521759,28075.6878987384,0.0,1.0
2011-03-02,20.47,20.97,20.0,20.8181,30200,13.4883605119794,13.8178270608797,13.1786619560131,13.7177351233238,45831.6634887512,0.0,1.0
2011-03-03,20.6,20.99,20.37,20.5,34500,13.5740218146935,13.8310057228357,13.4224672021993,13.5081285049134,52357.3639192687,0.0,1.0
2011-03-04,20.21,20.6,20.0,20.58,12900,13.3170379065512,13.5740218146935,13.1786619560131,13.5608431527374,19577.1012915527,0.0,1.0
2011-03-07,19.51,20.37,19.37,20.22,47300,12.8557847380908,13.4224672021993,12.7635341043987,13.3236272375292,71782.704735693,0.0,1.0
2011-03-08,20.5,20.54,19.5,19.72,41700,13.5081285049134,13.5344858288254,12.8491954071127,12.9941606886289,63284.1181285076,0.0,1.0
2011-03-09,20.62,20.75,20.31,20.46,10500,13.5872004766495,13.6728617793636,13.3829312163313,13.4817711810014,15934.8498884731,0.0,1.0
2011-03-10,19.98,20.48,19.79,20.48,44800,13.1654832940571,13.4949498429574,13.0402860054749,13.4949498429574,67988.6928574851,0.0,1.0
2011-03-11,20.03,20.33,19.93,20.12,17000,13.1984299489471,13.3961098782873,13.132536639167,13.2577339277491,25799.2807718136,0.0,1.0
2011-03-14,19.87,20.0,19.77,19.92,12900,13.093000653299,13.1786619560131,13.0271073435189,13.125947308189,19577.1012915527,0.0,1.0
2011-03-15,19.75,19.97,19.27,19.27,22600,13.0139286815629,13.158893963079,12.6976407946186,12.6976407946186,34297.8673789993,0.0,1.0
2011-03-16,19.67,19.86,19.5,19.86,21500,12.9612140337389,13.086411322321,12.8491954071127,13.086411322321,32628.5021525877,0.0,1.0
2011-03-17,20.01,20.65,19.7,20.03,29900,13.1852512869911,13.6069684695835,12.9809820266729,13.1984299489471,45376.3820633663,0.0,1.0
2011-03-18,20.7,21.07,20.15,20.19,104700,13.6399151244735,13.8837203706598,13.2775019206832,13.3038592445952,158893.217459347,0.0,1.0
2011-03-21,21.18,21.18,20.49,21.09,43000,13.9562030114178,13.9562030114178,13.5015391739354,13.8968990326158,65257.0043051759,0.0,1.0
2011-03-22,20.94,21.21,20.82,21.1,10100,13.7980590679457,13.9759710043519,13.7189870962096,13.9034883635938,15327.8079879599,0.0,1.0
2011-03-23,20.67,20.83,20.6,20.83,18900,13.6201471315395,13.7255764271876,13.5740218146935,13.7255764271876,28682.7297992517,0.0,1.0
2011-03-24,20.59,20.85,20.49,20.85,6700,13.5674324837155,13.7387550891436,13.5015391739354,13.7387550891436,10167.9518335971,0.0,1.0
2011-03-25,20.53,20.97,20.51,20.7,20500,13.5278964978474,13.8178270608797,13.5147178358914,13.6399151244735,31110.8974013047,0.0,1.0
2011-03-28,20.3,20.78,20.29,20.65,21200,13.3763418853533,13.6926297722976,13.3697525543753,13.6069684695835,32173.2207272028,0.0,1.0
2011-03-29,20.56,20.7,20.1825,20.19,28400,13.6662724483856,13.7593307238123,13.415347455717,13.420332720472,42725.9153661156,0.18,1.0
2011-03-30,20.99,21.0,20.76,20.78,6100,13.9520942943391,13.9587413140125,13.7992128418523,13.812506881199,9177.04520187699,0.0,1.0
2011-03-31,21.45,21.5,20.95,20.95,27000,14.2578571993127,14.2910922976794,13.9255062156458,13.9255062156458,40619.7082706031,0.0,1.0
2011-04-01,21.92,21.97,21.35,21.55,14400,14.5702671239597,14.6035022223264,14.1913870025794,14.3243273960461,21663.8444109882,0.0,1.0
2011-04-04,21.93,22.36,21.86,21.9,32100,14.576914143633,14.8627359895866,14.5303850059197,14.556973084613,48292.3198328281,0.0,1.0
2011-04-05,21.93,22.23,21.52,21.94,22800,14.576914143633,14.7763247338332,14.3043863370261,14.5835611633064,34301.0869840648,0.0,1.0
2011-04-06,22.06,22.2,21.89,22.01,4600,14.6633253993864,14.7563836748132,14.5503260649397,14.6300903010197,6920.39474239904,0.0,1.0
2011-04-07,21.63,22.08,21.6,22.08,10700,14.3775035534329,14.6766194387331,14.3575624944128,14.6766194387331,16097.4399442759,0.0,1.0
2011-04-08,21.23,21.82,21.04,21.82,34900,14.1116227664993,14.5037969272263,13.9853293927058,14.5037969272263,52504.7340238534,0.0,1.0
2011-04-11,21.08,21.31,20.95,21.31,8500,14.0119174713992,14.164798923886,13.9255062156458,14.164798923886,12787.6859370417,0.0,1.0
2011-04-12,20.56,21.35,20.54,21.18,34100,13.6662724483856,14.1913870025794,13.6529784090389,14.0783876681326,51301.1871121317,0.0,1.0
2011-04-13,19.54,20.97,19.26,20.97,148700,12.9882764417049,13.9388002549925,12.8021598908514,13.9388002549925,223709.282216247,0.0,1.0
2011-04-14,20.08,20.1212,19.42,19.42,39700,13.3472155040653,13.3746012251194,12.9085122056249,12.9085122056249,59726.0154941827,0.0,1.0
2011-04-15,20.34,20.4,20.01,20.01,28400,13.5200380155721,13.5599201336121,13.3006863663519,13.3006863663519,42725.9153661157,0.0,1.0
2011-04-18,20.06,20.47,19.58,19.99,29500,13.3339214647186,13.6064492713255,13.0148645203983,13.2873923270052,44380.7923697328,0.0,1.0
2011-04-19,20.06,20.29,19.76,20.14,28100,13.3339214647186,13.4868029172054,13.1345108745184,13.3870976221053,42274.5852742201,0.0,1.0
2011-04-20,19.75,21.23,19.5,20.35,29800,13.1278638548451,14.1116227664993,12.9616883630116,13.5266850352454,44832.1224616284,0.0,1.0
2011-04-21,20.21,20.33,19.85,19.85,19700,13.4336267598187,13.5133909958987,13.1943340515785,13.1943340515785,29637.3427011436,0.0,1.0
2011-04-25,20.27,20.32,20.08,20.12,9800,13.4735088778587,13.5067439762254,13.3472155040653,13.3738035827586,14743.4496685892,0.0,1.0
2011-04-26,20.49,20.7,20.2501,20.525,20500,13.6197433106722,13.7593307238123,13.4602813087088,13.6430078795289,30840.8896128652,0.0,1.0
2011-04-27,20.58,20.67,20.24,20.59,21000,13.6795664877322,13.7393896647923,13.4535678188387,13.6862135074056,31593.1064326913,0.0,1.0
2011-04-28,20.55,20.57,20.11,20.56,24000,13.6596254287122,13.6729194680589,13.3671565630853,13.6662724483856,36106.4073516471,0.0,1.0
2011-04-29,20.7,20.73,20.48,20.55,20000,13.7593307238123,13.7792717828323,13.6130962909988,13.6596254287122,30088.6727930392,0.0,1.0
2011-05-02,20.26,20.68,20.05,20.68,47000,13.4668618581854,13.7460366844656,13.3272744450452,13.7460366844656,70708.3810636421,0.0,1.0
2011-05-03,20.1,20.49,20.06,20.46,7000,13.3605095434119,13.6197433106722,13.3339214647186,13.5998022516522,10531.0354775638,0.0,1.0
2011-05-04,19.86,20.31,19.86,20.31,11300,13.2009810712518,13.5000969565521,13.2009810712518,13.5000969565521,17000.1001280672,0.0,1.0
2011-05-05,19.79,20.21,19.52,19.78,17500,13.1544519335384,13.4336267598187,12.9749824023583,13.1478049138651,26327.5886939094,0.0,1.0
2011-05-06,19.84,20.229,19.75,20.0,13000,13.1876870319051,13.446256097198,13.1278638548451,13.2940393466786,19557.6373154755,0.0,1.0
2011-05-09,19.67,19.84,19.65,19.76,15000,13.0746876974584,13.1876870319051,13.0613936581117,13.1345108745184,22566.5045947794,0.0,1.0
2011-05-10,20.29,20.29,19.77,19.77,9000,13.4868029172054,13.4868029172054,13.1411578941917,13.1411578941917,13539.9027568676,0.0,1.0
2011-05-11,19.85,20.44,19.85,20.36,18100,13.1943340515785,13.5865082123055,13.1943340515785,13.5333320549188,27230.2488777004,0.0,1.0
2011-05-12,20.19,20.3,19.72,19.8,17100,13.420332720472,13.4934499368787,13.1079227958251,13.1610989532118,25725.8152380485,0.0,1.0
2011-05-13,19.7,20.09,19.66,20.09,11000,13.0946287564784,13.3538625237386,13.068040677785,13.3538625237386,16548.7700361715,0.0,1.0
2011-05-16,19.29,19.93,19.29,19.65,25900,12.8221009498715,13.2475102089652,12.8221009498715,13.0613936581117,38964.8312669857,0.0,1.0
2011-05-17,19.77,19.95,19.26,19.26,23800,13.1411578941917,13.2608042483119,12.8021598908514,12.8021598908514,35805.5206237168,0.0,1.0
2011-05-18,20.11,20.14,19.6,19.6,10900,13.3671565630853,13.3870976221053,13.028158559745,13.028158559745,16398.3266722064,0.0,1.0
2011-05-19,20.01,20.14,19.9,20.14,9700,13.3006863663519,13.3870976221053,13.2275691499452,13.3870976221053,14593.006304624,0.0,1.0
2011-05-20,19.29,20.05,19.27,19.84,37200,12.8221009498715,13.3272744450452,12.8088069105248,13.1876870319051,55964.9313950528,0.0,1.0
2011-05-23,18.81,19.399,18.8,18.97,18900,12.5030440055512,12.8945534643109,12.4963969858778,12.6093963203246,28433.795789422,0.0,1.0
2011-05-24,18.15,19.29,18.13,18.84,38900,12.0643407071108,12.8221009498715,12.0510466677641,12.5229850645712,58522.4685824612,0.0,1.0
2011-05-25,18.41,18.61,18.13,18.13,20900,12.2371632186176,12.3701036120844,12.0510466677641,12.0510466677641,31442.663068726,0.0,1.0
2011-05-26,18.64,18.68,18.36,18.51,13000,12.3900446711044,12.4166327497978,12.2039281202509,12.303633415351,19557.6373154755,0.0,1.0
2011-05-27,18.64,18.75,18.52,18.75,12600,12.3900446711044,12.4631618875111,12.3102804350243,12.4631618875111,18955.8638596147,0.0,1.0
2011-05-31,18.46,19.16,18.36,18.74,92600,12.2703983169843,12.7356896941181,12.2039281202509,12.4565148678378,139310.555031772,0.0,1.0
2011-06-01,17.26,18.45,17.2,18.45,29000,11.4727559561836,12.263751297311,11.4328738381436,12.263751297311,43628.5755499069,0.0,1.0
2011-06-02,17.45,17.64,17.25,17.37,23100,11.599049329977,11.7253427037705,11.4661089365103,11.5458731725903,34752.4170759604,0.0,1.0
2011-06-03,17.02,17.6,16.91,17.23,33000,11.3132274840234,11.6987546250771,11.2401102676167,11.4528148971636,49646.3101085149,0.0,1.0
2011-06-06,16.91,17.28,16.69,17.02,45000,11.2401102676167,11.4860499955303,11.0938758348033,11.3132274840234,67699.5137843384,0.0,1.0
2011-06-07,16.97,17.38,16.97,17.07,32900,11.2799923856568,11.5525201922637,11.2799923856568,11.3464625823901,49495.8667445493,0.0,1.0
2011-06-08,17.22,17.48,16.82,16.93,25500,11.4461678774902,11.6189903889971,11.1802870905567,11.2534043069634,38363.0578111251,0.0,1.0
2011-06-09,17.56,17.9,17.08,17.34,15500,11.6721665463838,11.8981652152773,11.3531096020635,11.5259321135703,23318.7214146053,0.0,1.0
2011-06-10,17.11,17.5,16.95,17.5,24200,11.3730506610835,11.6322844283437,11.2666983463101,11.6322844283437,36407.2940795775,0.0,1.0
2011-06-13,17.0,17.36,16.9,17.25,16600,11.2999334446768,11.539226152917,11.2334632479434,11.4661089365103,24973.5984182225,0.0,1.0
2011-06-14,17.63,17.75,17.26,17.26,19200,11.7186956840971,11.7984599201772,11.4727559561836,11.4727559561836,28885.1258813178,0.0,1.0
2011-06-15,17.76,17.89,17.436,17.47,40700,11.8051069398506,11.891518195604,11.5897435024344,11.6123433693237,61230.4491338346,0.0,1.0
2011-06-16,18.35,18.63,17.71,17.74,35900,12.1972811005776,12.3833976514311,11.7718718414839,11.7918129005039,54009.1676635053,0.0,1.0
2011-06-17,18.3,18.64,18.07,18.48,53700,12.1640460022109,12.3900446711044,12.0111645497241,12.283692356331,80788.0864493102,0.0,1.0
2011-06-20,18.44,18.56,18.27,18.29,7300,12.2571042776376,12.3368685137177,12.1441049431909,12.1573989825375,10982.3655694593,0.0,1.0
2011-06-21,18.82,18.88,18.4,18.58,18500,12.5096910252245,12.5495731432646,12.2305161989443,12.3501625530644,27832.0223335613,0.0,1.0
2011-06-22,18.62,19.16,18.58,18.75,22600,12.3767506317577,12.7356896941181,12.3501625530644,12.4631618875111,34000.2002561344,0.0,1.0
2011-06-23,18.6,18.7,18.02,18.41,16000,12.3634565924111,12.4299267891444,11.9779294513574,12.2371632186176,24070.9382344313,0.0,1.0
2011-06-24,18.2,18.61,18.18,18.61,73300,12.0975758054775,12.3701036120844,12.0842817661308,12.3701036120844,110274.985786489,0.0,1.0
2011-06-27,19.0,19.01,18.24,18.25,22200,12.6293373793446,12.635984399018,12.1241638841708,12.1308109038442,33398.4268002736,0.0,1.0
2011-06-28,18.97,19.1,18.72,18.87,18800,12.7290426744447,12.8162738577698,12.5612903988195,12.6619417641946,28017.5036820322,0.18,1.0
2011-06-29,18.74,19.095,18.62,19.095,15900,12.5747105808695,12.8129188122573,12.4941894885694,12.8129188122573,23695.6547098038,0.0,1.0
2011-06-30,18.95,19.12,18.9,18.9,11000,12.7156224923947,12.8296940398199,12.6820720372696,12.6820720372696,16393.2202394869,0.0,1.0
2011-07-01,18.8,19.04,18.7,19.02,15000,12.6149711270195,12.7760133116198,12.5478702167694,12.7625931295698,22354.3912356641,0.0,1.0
2011-07-05,18.79,18.87,18.462,18.87,31000,12.6082610359945,12.6619417641946,12.3881700503742,12.6619417641946,46199.0752203724,0.0,1.0
2011-07-06,19.3,19.41,18.67,18.67,12900,12.9504756782701,13.0242866795452,12.5277399436944,12.5277399436944,19224.776462671,0.0,1.0
2011-07-07,19.66,19.68,19.03,19.43,17000,13.1920389551704,13.2054591372205,12.7693032205948,13.0377068615952,25334.9767337526,0.0,1.0
2011-07-08,19.48,19.7999,19.2,19.33,12100,13.0712573167202,13.2859131286103,12.88337476802,12.9706059513451,18032.5422634357,0.0,1.0
2011-07-11,19.21,19.39,19.0,19.12,15900,12.890084859045,13.0108664974951,12.7491729475197,12.8296940398199,23695.6547098038,0.0,1.0
2011-07-12,19.26,19.5,19.14,19.22,19000,12.92363531417,13.0846774987703,12.8431142218699,12.89679495007,28315.5622318411,0.0,1.0
2011-07-13,19.69,20.0,19.24,19.55,20300,13.2121692282455,13.4201820500208,12.91021513212,13.1182279538953,30252.9428055985,0.0,1.0
2011-07-14,19.48,20.43,19.42,20.09,36200,13.0712573167202,13.7087159640962,13.0309967705702,13.4805728692459,53948.5975154026,0.0,1.0
2011-07-15,19.48,19.77,19.39,19.51,20600,13.0712573167202,13.2658499564455,13.0108664974951,13.0913875897953,30700.030630312,0.0,1.0
2011-07-18,19.08,19.51,18.96,19.51,7600,12.8028536757198,13.0913875897953,12.7223325834197,13.0913875897953,11326.2248927365,0.0,1.0
2011-07-19,19.96,20.0,19.1,19.33,20900,13.3933416859207,13.4201820500208,12.8162738577698,12.9706059513451,31147.1184550253,0.0,1.0
2011-07-20,19.96,20.2,19.71,19.94,18900,13.3933416859207,13.554383870521,13.2255894102955,13.3799215038707,28166.5329569367,0.0,1.0
2011-07-21,20.38,20.38,19.7,20.11,11300,13.6751655089712,13.6751655089712,13.2188793192705,13.4939930512959,16840.3080642002,0.0,1.0
2011-07-22,19.83,20.41,19.3,20.4,16100,13.3061105025956,13.6952957820462,12.9504756782701,13.6885856910212,23993.7132596127,0.0,1.0
2011-07-25,19.73,19.95,19.53,19.53,17500,13.2390095923455,13.3866315948957,13.1048077718453,13.1048077718453,26080.1231082747,0.0,1.0
2011-07-26,19.49,19.91,19.4,19.83,9200,13.0779674077453,13.3597912307957,13.0175765885202,13.3061105025956,13710.6932912072,0.0,1.0
2011-07-27,18.31,19.65,18.02,19.46,29800,12.286176666794,13.1853288641454,12.0915840270687,13.0578371346702,44410.7239215193,0.0,1.0
2011-07-28,18.44,18.48,18.05,18.32,19200,12.3734078501192,12.4002482142192,12.1117143001438,12.292886757819,28613.6207816498,0.0,1.0
2011-07-29,18.26,18.5,18.15,18.23,13400,12.252626211669,12.4136683962692,12.1788152103939,12.2324959385939,19969.9228371931,0.0,1.0
2011-08-01,18.52,19.1299,18.24,18.6,19900,12.4270885783192,12.8363370299346,12.239206029619,12.4807693065193,29656.825705981,0.0,1.0
2011-08-02,18.36,19.26,18.2,19.26,24800,12.3197271219191,12.92363531417,12.2123656655189,12.92363531417,36959.2601762978,0.0,1.0
2011-08-03,18.81,18.91,18.17,18.17,8000,12.6216812180445,12.6887821282947,12.1922353924439,12.1922353924439,11922.3419923542,0.0,1.0
2011-08-04,17.94,19.1,17.82,18.64,32900,12.0379032988686,12.8162738577698,11.9573822065685,12.5076096706194,49030.6314435566,0.0,1.0
2011-08-05,19.03,19.88,17.82,18.19,33300,12.7693032205948,13.3396609577207,11.9573822065685,12.2056555744939,49626.748543174,0.0,1.0
2011-08-08,17.43,18.99,17.43,18.47,41100,11.6956886565931,12.7424628564947,11.6956886565931,12.3935381231942,61251.0319857194,0.0,1.0
2011-08-09,18.04,18.24,16.77,18.02,51500,12.1050042091187,12.239206029619,11.2528226489424,12.0915840270687,76750.07657578,0.0,1.0
2011-08-10,16.23,17.93,16.06,17.42,39700,10.8904777335919,12.0311932078436,10.7764061861667,11.6889785655681,59164.6221370572,0.0,1.0
2011-08-11,16.55,17.44,16.0208,16.43,44600,11.1052006463922,11.7023987476181,10.7501026293486,11.0246795540921,66467.0566073743,0.0,1.0
2011-08-12,16.28,16.9,16.07,16.65,92800,10.9240281887169,11.3400538322676,10.7831162771917,11.1723015566423,138299.167111308,0.0,1.0
2011-08-15,16.74,16.76,16.27,16.51,18800,11.2326923758674,11.2461125579174,10.9173180976919,11.0783602822922,28017.5036820322,0.0,1.0
2011-08-16,16.34,16.75,16.14,16.43,21300,10.964288734867,11.2394024668924,10.8300869143668,11.0246795540921,31743.2355546428,0.0,1.0
2011-08-17,16.4,16.88,16.37,16.65,11200,11.004549281017,11.3266336502175,10.984419007942,11.1723015566423,16691.2787892959,0.0,1.0
2011-08-18,15.59,16.3,15.5399,15.84,33600,10.4610319079912,10.9374483707669,10.4274143519559,10.6287841836165,50073.8363678874,0.0,1.0
2011-08-19,15.76,16.1,15.26,15.36,26100,10.5751034554164,10.8032465502667,10.2395989041659,10.306699814416,38896.6407500553,0.0,1.0
2011-08-22,15.96,17.2124,15.2,16.34,28600,10.7093052759166,11.5496770758889,10.1993383580158,10.964288734867,42622.372622666,0.0,1.0
2011-08-23,16.83,16.83,15.55,15.98,59100,11.2930831950925,11.2930831950925,10.4341915438912,10.7227254579666,88076.3014685161,0.0,1.0
2011-08-24,17.75,17.8,16.66,16.82,17400,11.9104115693934,11.9439620245185,11.1790116476673,11.2863731040675,25931.0938333703,0.0,1.0
2011-08-25,16.97,17.9,16.91,17.9,19100,11.3870244694426,12.0110629347686,11.3467639232926,12.0110629347686,28464.5915067456,0.0,1.0
2011-08-26,17.26,17.47,16.37,17.31,15400,11.5816171091679,11.7225290206932,10.984419007942,11.615167564293,22950.5083352818,0.0,1.0
2011-08-29,17.92,17.99,17.2,17.45,27300,12.0244831168186,12.0714537539937,11.5413565630179,11.7091088386431,40684.9920489086,0.0,1.0
2011-08-30,17.85,17.89,17.31,17.5201,9600,11.9775124796436,12.0043528437436,11.615167564293,11.7561465767285,14306.8103908249,0.0,1.0
2011-08-31,17.65,17.9299,17.12,17.65,19400,11.8433106591433,12.0311261069334,11.4876758348178,11.8433106591433,28911.6793314589,0.0,1.0
2011-09-01,16.87,17.88,16.6,17.6,17900,11.3199235591925,11.9976427527186,11.1387511015173,11.8097602040183,26676.2402078925,0.0,1.0
2011-09-02,16.02,16.8,16.02,16.56,30700,10.7495658220666,11.2729529220175,10.7495658220666,11.1119107374172,45751.9873956592,0.0,1.0
2011-09-06,16.03,16.5058,15.75,15.75,30200,10.7562759130917,11.0755420440617,10.5683933643914,10.5683933643914,45006.8410211367,0.0,1.0
2011-09-07,16.93,17.07,16.32,17.07,25600,11.3601841053426,11.4541253796927,10.950868552817,11.4541253796927,38151.4943755332,0.0,1.0
2011-09-08,16.39,16.9099,16.31,16.84,11500,10.997839189992,11.3466968223823,10.9441584617919,11.2997932861175,17138.3666140091,0.0,1.0
2011-09-09,15.72,16.49,15.5,16.11,25000,10.5482630913163,11.0649401002421,10.4006410887661,10.8099566412917,37257.3187261068,0.0,1.0
2011-09-12,15.83,16.1299,15.01,15.8,17600,10.6220740925915,10.8233097224315,10.0718466285406,10.6019438195164,26229.152383179,0.0,1.0
2011-09-13,16.12,16.29,15.85,15.98,33000,10.8166667323168,10.9307382797419,10.6354942746415,10.7227254579666,49179.6607184606,0.0,1.0
2011-09-14,16.36,16.5,16.0,16.32,24400,10.977708916917,11.0716501912671,10.7361456400166,10.950868552817,36363.1430766801,0.0,1.0
2011-09-15,16.65,16.96,16.35,16.52,24800,11.1723015566423,11.3803143784176,10.970998825892,11.0850703733172,36959.2601762978,0.0,1.0
2011-09-16,16.8,16.8,16.57,16.8,35700,11.2729529220175,11.2729529220175,11.1186208284422,11.2729529220175,53203.4511408801,0.0,1.0
2011-09-19,16.58,16.8,16.4801,16.5,19800,11.1253309194672,11.2729529220175,11.0582971101274,11.0716501912671,29507.7964310766,0.0,1.0
2011-09-20,16.48,16.8,16.45,16.7,27700,11.0582300092171,11.2729529220175,11.0380997361421,11.2058520117674,41281.1091485263,0.0,1.0
2011-09-21,15.91,16.67,15.88,16.52,25600,10.6757548207915,11.1857217386923,10.6556245477165,11.0850703733172,38151.4943755334,0.0,1.0
2011-09-22,15.84,16.4,15.27,15.4,47200,10.6287841836165,11.004549281017,10.2463089951909,10.333540178516,70341.8177548891,0.0,1.0
2011-09-23,16.11,16.25,15.84,15.89,24700,10.8099566412917,10.9038979156419,10.6287841836165,10.6623346387415,36810.2309013935,0.0,1.0
2011-09-26,16.81,16.87,16.14,16.23,32200,11.2796630130425,11.3199235591925,10.8300869143668,10.8904777335919,47987.4265192253,0.0,1.0
2011-09-27,17.31,17.61,16.77,17.15,29100,11.615167564293,11.8164702950433,11.2528226489424,11.5078061078928,43367.5189971881,0.0,1.0
2011-09-28,16.39,17.26,16.26,17.14,31200,11.1186208284422,11.7088099755285,11.0304316455443,11.6274045759304,45992.0351534864,0.18,1.0
2011-09-29,17.01,17.17,16.57,16.89,17800,11.5392153930325,11.64775592583,11.2407289278394,11.4578099934344,26239.0456965402,0.0,1.0
2011-09-30,16.78,17.27,16.63,16.77,24200,11.3831883771361,11.7155937588284,11.2814316276384,11.3764045938362,35673.3093177682,0.0,1.0
2011-10-03,15.94,17.09,15.65,16.64,39900,10.8133505799493,11.5934856594312,10.6166208642539,11.2882154109383,58816.7372635931,0.0,1.0
2011-10-04,17.8,18.0,15.68,15.91,46000,12.07513427372,12.2108099397169,10.6369722141534,10.7929992300498,67808.7697775763,0.0,1.0
2011-10-05,18.06,18.07,17.24,17.93,30800,12.251512639516,12.2582964228158,11.6952424089288,12.163323456618,45402.3936771594,0.0,1.0
2011-10-06,18.41,18.5,17.81,17.94,26100,12.4889450550104,12.549999104709,12.0819180570199,12.1701072399178,38474.1063303205,0.0,1.0
2011-10-07,17.7,18.42,17.55,18.36,28700,12.0072964407216,12.4957288383103,11.905539691224,12.4550261385112,42306.7759264442,0.0,1.0
2011-10-10,18.56,18.61,18.015,18.1,37600,12.5907018045081,12.6246207210073,12.2209856146667,12.2786477727153,55426.2987747143,0.0,1.0
2011-10-11,18.93,18.95,18.13,18.42,22100,12.8417017866023,12.855269353202,12.2989991226149,12.4957288383103,32577.6915670528,0.0,1.0
2011-10-12,19.44,19.44,18.83,18.96,23100,13.1876747348942,13.1876747348942,12.7738639536038,12.8620531365018,34051.7952578698,0.0,1.0
2011-10-13,19.5,19.78,18.97,19.78,41600,13.2283774346933,13.4183233670889,12.8688369198016,13.4183233670889,61322.7135379818,0.0,1.0
2011-10-14,19.75,19.93,18.62,19.84,22600,13.3979720171894,13.5200801165865,12.6314045043071,13.459026066888,33314.7434124612,0.0,1.0
2011-10-17,18.68,19.47,18.58,19.47,19300,12.6721072041062,13.2080260847938,12.6042693711078,13.2080260847938,28450.2012327656,0.0,1.0
2011-10-18,19.82,19.9,18.7,18.82,32800,13.4454585002883,13.499728766687,12.6856747707059,12.767080170304,48350.6010587932,0.0,1.0
2011-10-19,19.53,19.85,19.46,19.8,16400,13.2487287845928,13.4658098501878,13.2012423014939,13.4318909336886,24175.3005293967,0.0,1.0
2011-10-20,19.41,19.6,19.01,19.5,13300,13.1673233849947,13.2962152676917,12.895972053001,13.2283774346933,19605.5790878644,0.0,1.0
2011-10-21,19.9,19.94,19.43,19.9,22400,13.499728766687,13.5268638998864,13.1808909515944,13.499728766687,33019.9226742979,0.0,1.0
2011-10-24,20.37,20.37,19.33,19.47,28500,13.8185665817796,13.8185665817796,13.113053118596,13.2080260847938,42011.9551882809,0.0,1.0
2011-10-25,18.89,20.19,18.71,20.19,33600,12.8145666534029,13.6964584823825,12.6924585540057,13.6964584823825,49529.8840114468,0.0,1.0
2011-10-26,19.5,19.58,18.62,19.46,27500,13.2283774346933,13.282647701092,12.6314045043071,13.2012423014939,40537.8514974639,0.0,1.0
2011-10-27,20.81,20.85,19.92,20.22,61600,14.1170530469727,14.1441881801721,13.5132963332867,13.716809832282,90804.7873543192,0.0,1.0
2011-10-28,20.43,20.89,19.58,20.63,33700,13.8592692815787,14.1713233133714,13.282647701092,13.9949449475755,49677.2943805284,0.0,1.0
2011-10-31,19.89,20.4,19.81,20.08,20300,13.4929449833872,13.8389179316791,13.4386747169884,13.6218368660842,29924.3049235824,0.0,1.0
2011-11-01,18.84,19.84,18.62,19.02,28400,12.7806477369037,13.459026066888,12.6314045043071,12.9027558363009,41864.5448191991,0.0,1.0
2011-11-02,19.74,19.93,19.01,19.22,24700,13.3911882338895,13.5200801165865,12.895972053001,13.0384315022977,36410.3611631768,0.0,1.0
2011-11-03,20.28,20.43,19.79,20.01,26600,13.757512532081,13.8592692815787,13.4251071503887,13.5743503829853,39211.1581757289,0.0,1.0
2011-11-04,19.9,20.03,19.61,20.03,10000,13.499728766687,13.587917949585,13.3029990509916,13.587917949585,14741.0369081687,0.0,1.0
2011-11-07,19.08,20.03,18.82,19.92,45100,12.9434585360999,13.587917949585,12.767080170304,13.5132963332867,66482.0764558409,0.0,1.0
2011-11-08,19.27,19.48,18.65,19.36,29100,13.0723504187969,13.2148098680936,12.6517558542067,13.1334044684955,42896.417402771,0.0,1.0
2011-11-09,18.28,19.08,18.17,18.65,32800,12.4007558721125,12.9434585360999,12.3261342558142,12.6517558542067,48350.6010587933,0.0,1.0
2011-11-10,18.58,18.67,18.44,18.67,18300,12.6042693711078,12.6653234208064,12.50929640491,12.6653234208064,26976.0975419487,0.0,1.0
2011-11-11,19.14,19.21,18.59,18.59,21200,12.984161235899,13.0316477189979,12.6110531544076,12.6110531544076,31250.9982453176,0.0,1.0
2011-11-14,19.06,19.16,18.77,19.06,21300,12.9298909695002,12.9977288024987,12.7331612538048,12.9298909695002,31398.4086143994,0.0,1.0
2011-11-15,19.79,19.9,18.93,18.95,32600,13.4251071503887,13.499728766687,12.8417017866023,12.855269353202,48055.7803206301,0.0,1.0
2011-11-16,19.53,19.98,19.39,19.5,20900,13.2487287845928,13.5539990330858,13.153755818395,13.2283774346933,30808.7671380727,0.0,1.0
2011-11-17,19.79,20.15,19.53,19.53,30400,13.4251071503887,13.6693233491831,13.2487287845928,13.2487287845928,44812.752200833,0.0,1.0
2011-11-18,20.08,20.23,19.85,19.87,11800,13.6218368660842,13.7235936155818,13.4658098501878,13.4793774167875,17394.423551639,0.0,1.0
2011-11-21,19.85,20.14,19.61,19.61,28900,13.4658098501878,13.6625395658832,13.3029990509916,13.3029990509916,42601.5966646076,0.0,1.0
2011-11-22,19.76,19.99,19.6,19.76,21400,13.4047558004892,13.5607828163856,13.2962152676917,13.4047558004892,31545.8189834811,0.0,1.0
2011-11-23,19.5,19.65,19.28,19.65,30800,13.2283774346933,13.3301341841909,13.0791342020968,13.3301341841909,45402.3936771596,0.0,1.0
2011-11-25,19.27,19.77,19.26,19.36,10100,13.0723504187969,13.4115395837891,13.0655666354971,13.1334044684955,14888.4472772504,0.0,1.0
2011-11-28,19.88,19.93,19.53,19.93,37200,13.4861612000873,13.5200801165865,13.2487287845928,13.5200801165865,54836.6572983877,0.0,1.0
2011-11-29,19.68,19.95,19.38,19.95,21400,13.3504855340905,13.5336476831862,13.1469720350952,13.5336476831862,31545.818983481,0.0,1.0
2011-11-30,21.35,21.44,19.66,20.0,76100,14.4833773451642,14.5444313948628,13.3369179674908,13.5675665996854,112179.290871164,0.0,1.0
2011-12-01,20.8,21.18,20.57,21.18,25800,14.1102692636729,14.3680530290669,13.9542422477765,14.3680530290669,38031.8752230751,0.0,1.0
2011-12-02,21.22,21.4399,20.98,21.21,14100,14.3951881622663,14.5443635570298,14.23237736307,14.3884043789664,20784.8620405178,0.0,1.0
2011-12-05,21.47,21.54,21.17,21.54,39400,14.5647827447623,14.6122692278612,14.361269245767,14.6122692278612,58079.6854181848,0.0,1.0
2011-12-06,21.49,21.58,21.26,21.58,34800,14.578350311362,14.6394043610606,14.4223232954656,14.6394043610606,51298.8084404271,0.0,1.0
2011-12-07,21.68,21.84,21.0101,21.42,42100,14.707242194059,14.8157827268565,14.2527965508026,14.5308638282631,62059.7653833903,0.0,1.0
2011-12-08,21.03,21.52,20.95,21.52,27400,14.2662962795692,14.5987016612615,14.2120260131705,14.5987016612615,40390.4411283824,0.0,1.0
2011-12-09,21.8,21.86,21.21,21.21,29600,14.7886475936571,14.8293502934562,14.3884043789664,14.3884043789664,43633.4692481794,0.0,1.0
2011-12-12,21.53,21.95,21.11,21.48,21400,14.6054854445614,14.8904043431548,14.320566545968,14.5715665280622,31545.818983481,0.0,1.0
2011-12-13,21.39,22.25,21.24,21.82,27500,14.5105124783636,15.0939178421501,14.4087557288659,14.8022151602568,40537.8514974639,0.0,1.0
2011-12-14,22.0,22.33,21.3,21.3,26000,14.924323259654,15.1481881085488,14.449458428665,14.449458428665,38326.6959612386,0.0,1.0
2011-12-15,22.73,22.95,21.985,22.25,21000,15.4195394405425,15.568782673139,14.9141475847042,15.0939178421501,30956.1775071543,0.0,1.0
2011-12-16,23.22,23.43,22.8,22.85,92100,15.7519448222348,15.8944042715315,15.4670259236414,15.5009448401406,135764.949924234,0.0,1.0
2011-12-19,22.97,23.84,22.88,23.56,25000,15.5823502397387,16.172539386825,15.5212961900401,15.9825934544294,36852.5922704218,0.0,1.0
2011-12-20,23.86,23.94,23.48,23.48,32400,16.1861069534247,16.2403772198235,15.9283231880307,15.9283231880307,47760.9595824667,0.0,1.0
2011-12-21,24.03,24.09,23.42,23.7,26100,16.3014312695221,16.3421339693211,15.8876204882317,16.0775664206272,38474.1063303202,0.0,1.0
2011-12-22,24.23,24.25,23.62,24.14,26500,16.4371069355189,16.4506745021186,16.0232961542285,16.3760528858203,39063.7478066471,0.0,1.0
2011-12-23,24.17,24.29,23.57,24.29,12100,16.3964042357199,16.477809635318,15.9893772377293,16.477809635318,17836.6546588841,0.0,1.0
2011-12-27,24.14,24.32,23.5801,24.32,20500,16.3760528858203,16.4981609852175,15.9962288588621,16.4981609852175,30219.1256617459,0.0,1.0
2011-12-28,23.76,23.99,23.62,23.98,14700,16.1182691204263,16.2742961363227,16.0232961542285,16.2675123530228,21669.324255008,0.0,1.0
2011-12-29,23.92,24.03,23.23,23.56,11200,16.348917752621,16.4241009028211,15.8773143559107,16.1028638065113,16386.6504225976,0.18,1.0
2011-12-30,23.59,23.89,23.5,23.88,24100,16.1233683020204,16.3284132571118,16.061854815493,16.3215784252754,35260.5602843396,0.0,1.0
2012-01-03,23.91,24.13,23.38,24.07,18400,16.3420829207846,16.4924492211849,15.9798368334564,16.4514402301667,26920.9256942675,0.0,1.0
2012-01-04,23.72,23.83,23.26,23.65,21800,16.2122211158934,16.2874042660935,15.8978188514199,16.1643772930387,31895.444572556,0.0,1.0
2012-01-05,23.78,23.8,23.35,23.51,21000,16.2532301069116,16.2668997705844,15.9593323379473,16.0686896473294,30724.9695423706,0.0,1.0
2012-01-06,23.61,23.73,23.53,23.58,22200,16.1370379656932,16.2190559477297,16.0823593110021,16.116533470184,32480.6820876488,0.0,1.0
2012-01-09,23.74,23.78,23.411,23.67,21000,16.2258907795661,16.2532301069116,16.0010248121492,16.1780469567115,30724.9695423706,0.0,1.0
2012-01-10,23.85,24.02,23.56,24.02,10400,16.3010739297663,16.4172660709848,16.1028638065113,16.4172660709848,15216.1753924121,0.0,1.0
2012-01-11,23.91,23.93,23.46,23.65,20800,16.3420829207846,16.3557525844573,16.0345154881475,16.1643772930387,30432.3507848241,0.0,1.0
2012-01-12,23.98,23.98,23.36,23.72,6300,16.3899267436392,16.3899267436392,15.9661671697837,16.2122211158934,9217.49086271118,0.0,1.0
2012-01-13,23.67,23.9,23.1019,23.75,25500,16.1780469567115,16.3352480889482,15.7897601600867,16.2327256114025,37308.8915871641,0.0,1.0
2012-01-17,23.66,23.95,23.01,23.87,19400,16.1712121248751,16.3694222481301,15.7269480555104,16.3147435934391,28384.0194819994,0.0,1.0
2012-01-18,24.06,24.13,23.55,23.55,17000,16.4446053983303,16.4924492211849,16.0960289746749,16.0960289746749,24872.5943914428,0.0,1.0
2012-01-19,23.82,24.07,23.67,24.07,10300,16.2805694342572,16.4514402301667,16.1780469567115,16.4514402301667,15069.8660136388,0.0,1.0
2012-01-20,23.99,24.13,23.88,23.88,11600,16.3967615754756,16.4924492211849,16.3215784252754,16.3215784252754,16971.8879376904,0.0,1.0
2012-01-23,23.75,24.06,23.605,24.06,10600,16.2327256114025,16.4446053983303,16.133620549775,16.4446053983303,15508.7941499585,0.0,1.0
2012-01-24,24.27,24.27,23.78,23.98,42100,16.5881368668943,16.5881368668943,16.2532301069116,16.3899267436392,61596.2484635141,0.0,1.0
2012-01-25,24.73,24.88,23.76,24.25,22800,16.9025391313677,17.0050616089134,16.2395604432389,16.5744672032215,33358.5383602881,0.0,1.0
2012-01-26,24.75,24.88,24.26,24.81,22300,16.9162087950405,17.0050616089134,16.5813020350579,16.9572177860588,32626.991466422,0.0,1.0
2012-01-27,24.69,24.75,24.3,24.66,20400,16.8751998040222,16.9162087950405,16.6086413624034,16.8546953085131,29847.1132697314,0.0,1.0
2012-01-30,24.81,24.86,24.37,24.37,16400,16.9572177860588,16.9913919452407,16.6564851852581,16.6564851852581,23994.7381188036,0.0,1.0
2012-01-31,24.3,24.9,24.06,24.9,21900,16.6086413624034,17.0187312725862,16.4446053983303,17.0187312725862,32041.7539513293,0.0,1.0
2012-02-01,24.74,24.8,24.31,24.36,25600,16.9093739632041,16.9503829542224,16.6154761942398,16.6496503534217,37455.2009659375,0.0,1.0
2012-02-02,24.86,24.9,23.82,23.82,12100,16.9913919452407,17.0187312725862,16.2805694342572,16.2805694342572,17703.4348315563,0.0,1.0
2012-02-03,25.03,25.177,24.72,24.99,41800,17.1075840864591,17.2080561144539,16.8957042995314,17.0802447591136,61157.3203271948,0.0,1.0
2012-02-06,24.92,25.03,24.68,25.03,8000,17.032400936259,17.1075840864591,16.8683649721858,17.1075840864591,11704.7503018554,0.0,1.0
2012-02-07,24.81,24.92,24.42,24.86,24900,16.9572177860588,17.032400936259,16.69065934444,16.9913919452407,36431.035314525,0.0,1.0
2012-02-08,24.87,24.93,24.1,24.76,17100,16.9982267770771,17.0392357680953,16.4719447256758,16.9230436268769,25018.903770216,0.0,1.0
2012-02-09,24.6,24.95,24.53,24.85,11100,16.8136863174948,17.0529054317681,16.7658424946401,16.9845571134043,16240.3410438244,0.0,1.0
2012-02-10,24.02,24.7,23.85,24.39,19000,16.4172660709848,16.8820346358586,16.3010739297663,16.6701548489308,27798.7819669066,0.0,1.0
2012-02-13,24.64,24.74,24.02,24.37,10200,16.8410256448403,16.9093739632041,16.4172660709848,16.6564851852581,14923.5566348657,0.0,1.0
2012-02-14,24.38,24.57,24.29,24.57,4700,16.6633200170944,16.7931818219857,16.601806530567,16.7931818219857,6876.54080234009,0.0,1.0
2012-02-15,24.12,24.62,24.05,24.5,23000,16.4856143893486,16.8273559811676,16.4377705664939,16.745337999131,33651.1571178343,0.0,1.0
2012-02-16,24.57,24.65,24.3,24.31,15000,16.7931818219857,16.8478604766767,16.6086413624034,16.6154761942398,21946.4068159789,0.0,1.0
2012-02-17,24.38,24.55,24.34,24.55,10800,16.6633200170944,16.7795121583129,16.6359806897489,16.7795121583129,15801.4129075049,0.0,1.0
2012-02-21,23.85,24.56,23.77,24.53,8000,16.3010739297663,16.7863469901493,16.2463952750753,16.7658424946401,11704.7503018554,0.0,1.0
2012-02-22,23.1,23.89,22.78,23.89,12600,15.7884615420378,16.3284132571118,15.5697469232736,16.3284132571118,18434.9817254223,0.0,1.0
2012-02-23,23.92,23.98,22.95,23.11,16800,16.348917752621,16.3899267436392,15.6859390644921,15.7952963738742,24579.9756338964,0.0,1.0
2012-02-24,23.32,23.87,23.27,23.87,6400,15.9388278424382,16.3147435934391,15.9046536832563,16.3147435934391,9363.80024148433,0.0,1.0
2012-02-27,23.2,23.26,22.85,23.1,13800,15.8568098604016,15.8978188514199,15.6175907461283,15.7884615420378,20190.6942707006,0.0,1.0
2012-02-28,22.89,23.25,22.7,23.23,14900,15.6449300734738,15.8909840195835,15.5150682685826,15.8773143559107,21800.0974372058,0.0,1.0
2012-02-29,22.02,23.17,21.9,23.01,16500,15.0502997037088,15.8363053648925,14.9682817216722,15.7269480555104,24141.0474975768,0.0,1.0
2012-03-01,21.97,22.44,21.96,22.225,25800,15.0161255445269,15.3373626408367,15.0092907126905,15.1904137563545,37747.8197234837,0.0,1.0
2012-03-02,20.68,22.15,20.6,22.15,28400,14.1344322376338,15.1391525175817,14.0797535829428,15.1391525175817,41551.8635715869,0.0,1.0
2012-03-05,21.48,21.54,20.75,20.77,45600,14.6812187845442,14.7222277755625,14.1822760604885,14.1959457241613,66717.0767205762,0.0,1.0
2012-03-06,21.35,21.66,21.15,21.28,24200,14.5923659706713,14.8042457575991,14.4556693339437,14.5445221478166,35406.8696631127,0.0,1.0
2012-03-07,21.73,22.06,21.06,21.105,12300,14.8520895804537,15.0776390310543,14.3941558474163,14.42491259068,17996.0535891028,0.0,1.0
2012-03-08,21.72,22.23,21.46,21.78,9900,14.8452547486174,15.1938311722727,14.6675491208715,14.8862637396356,14484.6284985461,0.0,1.0
2012-03-09,22.54,22.64,21.65,21.65,9800,15.4057109592005,15.4740592775643,14.7974109257627,14.7974109257627,14338.3191197729,0.0,1.0
2012-03-12,22.38,22.78,22.33,22.78,7600,15.2963536498184,15.5697469232736,15.2621794906365,15.5697469232736,11119.5127867627,0.0,1.0
2012-03-13,23.08,23.21,22.34,22.67,19100,15.774791878365,15.863644692238,15.2690143224729,15.4945637730735,27945.0913456799,0.0,1.0
2012-03-14,22.91,23.15,22.84,23.15,5700,15.6585997371466,15.8226357012197,15.6107559142919,15.8226357012197,8339.63459007199,0.0,1.0
2012-03-15,22.75,22.92,22.6,22.78,6200,15.5492424277645,15.665434568983,15.4467199502188,15.5697469232736,9071.18148393797,0.0,1.0
2012-03-16,23.07,23.08,22.75,22.75,40000,15.7679570465287,15.774791878365,15.5492424277645,15.5492424277645,58523.7515092771,0.0,1.0
2012-03-19,24.13,24.29,22.87,23.06,19200,16.4924492211849,16.601806530567,15.6312604098011,15.7611222146923,28091.4007244531,0.0,1.0
2012-03-20,23.71,23.99,23.65,23.88,8300,16.205386284057,16.3967615754756,16.1643772930387,16.3215784252754,12143.678438175,0.0,1.0
2012-03-21,23.61,24.0,23.37,23.81,13400,16.1370379656932,16.403596407312,15.9730020016201,16.2737346024208,19605.4567556078,0.0,1.0
2012-03-22,23.29,23.49,22.86,23.41,9700,15.918323346929,16.0550199836566,15.6244255779647,16.0003413289656,14192.0097409997,0.0,1.0
2012-03-23,24.05,24.19,22.71,23.23,15800,16.4377705664939,16.5334582122032,15.521903100419,15.8773143559107,23116.8818461645,0.0,1.0
2012-03-26,24.61,24.89,24.1,24.19,23100,16.8205211493312,17.0118964407498,16.4719447256758,16.5334582122032,33797.4664966076,0.0,1.0
2012-03-27,24.45,24.99,24.0601,24.0601,12900,16.7111638399491,17.0802447591136,16.4446737466486,16.4446737466486,18873.9098617419,0.0,1.0
2012-03-28,24.29,24.45,24.04,24.38,18000,16.7248335036219,16.8350012006404,16.5526964770304,16.7868028331948,26141.9642775706,0.18,1.0
2012-03-29,24.3,24.47,23.82,24.05,4000,16.7317189846855,16.8487721627677,16.40121589363,16.5595819580941,5809.32539501571,0.0,1.0
2012-03-30,24.0,24.51,24.0,24.51,10100,16.5251545527758,16.8763140870223,16.5251545527758,16.8763140870223,14668.5466224147,0.0,1.0
2012-04-02,24.11,24.33,23.53,24.33,15700,16.600894844476,16.7523754278765,16.201536942784,16.7523754278765,22801.6021754367,0.0,1.0
2012-04-03,23.36,24.13,23.27,24.06,11200,16.0844837647018,16.6146658066034,16.0225144351289,16.5664674391578,16266.111106044,0.0,1.0
2012-04-04,23.05,23.34,22.82,23.0,33300,15.8710338517284,16.0707128025745,15.7126677872643,15.8366064464102,48362.6339135059,0.0,1.0
2012-04-05,23.12,23.45,22.85,22.85,14000,15.919232219174,16.1464530942747,15.7333242304553,15.7333242304553,20332.638882555,0.0,1.0
2012-04-09,22.5,23.22,22.4,23.0,22100,15.4923323932273,15.9880870298106,15.4234775825908,15.8366064464102,32096.5228074618,0.0,1.0
2012-04-10,21.5,22.52,21.25,22.52,21200,14.8037842868617,15.5061033553546,14.6316472602703,15.5061033553546,30789.4245935832,0.0,1.0
2012-04-11,22.25,22.29,21.69,21.75,33500,15.3201953666359,15.3477372908905,14.9346084270711,14.9759213134531,48653.1001832566,0.0,1.0
2012-04-12,22.76,22.94,22.15,22.4,24000,15.6713549008824,15.7952935600282,15.2513405559993,15.4234775825908,34855.9523700943,0.0,1.0
2012-04-13,21.88,22.7,21.87,22.7,18000,15.0654325672806,15.6300420145005,15.058547086217,15.6300420145005,26141.9642775707,0.0,1.0
2012-04-16,22.4,22.62,21.99,22.0,7300,15.4234775825908,15.5749581659912,15.1411728589808,15.1480583400445,10602.0188459036,0.0,1.0
2012-04-17,23.45,23.87,22.54,22.54,18600,16.1464530942747,16.4356432989483,15.519874317482,15.519874317482,27013.363086823,0.0,1.0
2012-04-18,22.3,23.75,22.24,23.24,13000,15.3546227719542,16.3530175261844,15.3133098855723,16.0018579919379,18880.307533801,0.0,1.0
2012-04-19,22.18,22.906,22.0,22.4,18200,15.2719969991903,15.7718829244118,15.1480583400445,15.4234775825908,26432.4305473215,0.0,1.0
2012-04-20,22.96,23.43,22.45,22.63,26900,15.8090645221555,16.1326821321474,15.457904987909,15.5818436470549,39067.7132814807,0.0,1.0
2012-04-23,22.08,22.99,22.0,22.52,18800,15.2031421885538,15.8297209653465,15.1480583400445,15.5061033553546,27303.8293565737,0.0,1.0
2012-04-24,22.74,23.23,22.18,22.18,14800,15.6575839387551,15.9949725108743,15.2719969991903,15.2719969991903,21494.5039615581,0.0,1.0
2012-04-25,23.45,23.55,23.12,23.17,11700,16.1464530942747,16.2153079049113,15.919232219174,15.9536596244923,16992.276780421,0.0,1.0
2012-04-26,23.71,23.92,23.35,23.47,12000,16.3254756019298,16.4700707042666,16.0775982836381,16.160224056402,17427.9761850471,0.0,1.0
2012-04-27,24.4,24.4,23.43,23.78,11400,16.8005737953221,16.8005737953221,16.1326821321474,16.3736739693754,16556.5773757947,0.0,1.0
2012-04-30,24.04,24.51,23.78,24.39,36000,16.5526964770304,16.8763140870223,16.3736739693754,16.7936883142584,52283.9285551415,0.0,1.0
2012-05-01,23.56,24.45,23.52,23.96,22000,16.2221933859749,16.8350012006404,16.1946514617203,16.4976126285212,31951.2896725864,0.0,1.0
2012-05-02,23.11,23.39,23.0,23.35,17900,15.9123467381104,16.1051402078928,15.8366064464102,16.0775982836381,25996.7311426953,0.0,1.0
2012-05-03,23.09,23.19,23.0,23.05,27000,15.8985757759831,15.9674305866196,15.8366064464102,15.8710338517284,39212.9464163559,0.0,1.0
2012-05-04,22.8,22.96,22.56,22.96,27700,15.698896825137,15.8090645221555,15.5336452796093,15.8090645221555,40229.5783604839,0.0,1.0
2012-05-07,23.49,23.62,22.8,22.8,25000,16.1739950185293,16.2635062723569,15.698896825137,15.698896825137,36308.2837188482,0.0,1.0
2012-05-08,23.52,23.6,23.0,23.22,20900,16.1946514617203,16.2497353102296,15.8366064464102,15.9880870298106,30353.7251889571,0.0,1.0
2012-05-09,23.02,23.21,22.82,23.16,25000,15.8503774085375,15.9812015487469,15.7126677872643,15.9467741434287,36308.2837188481,0.0,1.0
2012-05-10,23.04,23.27,22.82,23.27,26000,15.8641483706648,16.0225144351289,15.7126677872643,16.0225144351289,37760.6150676021,0.0,1.0
2012-05-11,22.62,22.83,22.49,22.8,18200,15.5749581659912,15.719553268328,15.4854469121637,15.698896825137,26432.4305473215,0.0,1.0
2012-05-14,22.5,22.59,22.366,22.39,18400,15.4923323932273,15.5543017228002,15.4000669469743,15.4165921015271,26722.8968170723,0.0,1.0
2012-05-15,22.69,23.19,22.5,22.58,17000,15.6231565334368,15.9674305866196,15.4923323932273,15.5474162417366,24689.6329288168,0.0,1.0
2012-05-16,22.98,23.36,22.75,22.85,15000,15.8228354842828,16.0844837647018,15.6644694198187,15.7333242304553,21784.970231309,0.0,1.0
2012-05-17,22.97,23.2,22.76,23.0,29600,15.8159500032192,15.9743160676833,15.6713549008824,15.8366064464102,42989.0079231162,0.0,1.0
2012-05-18,23.15,23.37,22.81,22.97,19600,15.939888662365,16.0913692457655,15.7057823062007,15.8159500032192,28465.694435577,0.0,1.0
2012-05-21,23.63,23.81,22.778,23.34,42200,16.2703917534205,16.3943304125663,15.683748766797,16.0707128025745,61288.3829174158,0.0,1.0
2012-05-22,22.89,23.88,22.57,23.54,29000,15.7608661547099,16.4425287800119,15.5405307606729,16.2084224238476,42117.609113864,0.0,1.0
2012-05-23,22.95,23.075,22.51,22.59,35000,15.8021790410919,15.8882475543876,15.499217874291,15.5543017228002,50831.5972063874,0.0,1.0
2012-05-24,23.24,23.24,22.88,23.04,20900,16.0018579919379,16.0018579919379,15.7539806736463,15.8641483706648,30353.7251889571,0.0,1.0
2012-05-25,23.16,23.54,23.035,23.22,16200,15.9467741434287,16.2084224238476,15.860705630133,15.9880870298106,23527.7678498136,0.0,1.0
2012-05-29,23.38,23.77,23.1,23.45,18300,16.0982547268291,16.3667884883117,15.9054612570467,16.1464530942747,26577.6636821969,0.0,1.0
2012-05-30,23.11,23.69,23.05,23.27,13500,15.9123467381104,16.3117046398025,15.8710338517284,16.0225144351289,19606.473208178,0.0,1.0
2012-05-31,23.41,23.59,23.01,23.09,25800,16.1189111700201,16.2428498291659,15.8434919274738,15.8985757759831,37470.1487978513,0.0,1.0
2012-06-01,22.9,23.26,22.65,22.75,31200,15.7677516357736,16.0156289540652,15.5956146091822,15.6644694198187,45312.7380811225,0.0,1.0
2012-06-04,23.24,23.52,23.0,23.13,30600,16.0018579919379,16.1946514617203,15.8366064464102,15.9261177002377,44441.3392718702,0.0,1.0
2012-06-05,23.13,23.6,23.02,23.12,13300,15.9261177002377,16.2497353102296,15.8503774085375,15.919232219174,19316.0069384272,0.0,1.0
2012-06-06,23.77,23.79,23.1,23.34,19000,16.3667884883117,16.380559450439,15.9054612570467,16.0707128025745,27594.2956263246,0.0,1.0
2012-06-07,23.59,24.1,23.48,24.1,32900,16.2428498291659,16.5940093634124,16.1671095374657,16.5940093634124,47781.7013740042,0.0,1.0
2012-06-08,24.01,24.1,23.54,23.54,10100,16.5320400338395,16.5940093634124,16.2084224238476,16.2084224238476,14668.5466224146,0.0,1.0
2012-06-11,23.02,24.37,23.0,24.35,29500,15.8503774085375,16.7799173521311,15.8366064464102,16.7661463900038,42843.7747882408,0.0,1.0
2012-06-12,23.96,24.03,23.29,23.29,11500,16.4976126285212,16.5458109959668,16.0362853972562,16.0362853972562,16701.8105106702,0.0,1.0
2012-06-13,23.52,24.25,23.36,23.98,22700,16.1946514617203,16.6972915793672,16.0844837647018,16.5113835906485,32967.9216167141,0.0,1.0
2012-06-14,24.08,24.08,23.49,23.67,27400,16.5802384012851,16.5802384012851,16.1739950185293,16.2979336776752,39793.8789558575,0.0,1.0
2012-06-15,24.16,24.68,23.76,23.92,45500,16.6353222497943,16.9933672651045,16.3599030072481,16.4700707042666,66081.0763683038,0.0,1.0
2012-06-18,24.15,24.57,23.64,24.02,24500,16.6284367687307,16.9176269734042,16.2772772344842,16.5389255149031,35582.1180444711,0.0,1.0
2012-06-19,24.82,25.29,24.16,24.4,57100,17.0897639999957,17.4133816099875,16.6353222497943,16.8005737953221,82928.120013849,0.0,1.0
2012-06-20,25.5,25.64,24.67,24.86,53800,17.5579767123243,17.6543734472155,16.9864817840408,17.1173059242503,78135.4265629613,0.0,1.0
2012-06-21,24.78,25.45,24.58,25.39,31400,17.062222075741,17.523549307006,16.9245124544679,17.4822364206241,45603.2043508734,0.0,1.0
2012-06-22,25.59,25.73,24.92,24.92,78300,17.6199460418972,17.7163427767884,17.1586188106322,17.1586188106322,113717.544607433,0.0,1.0
2012-06-25,25.46,25.9,25.0,25.07,48700,17.5304347880697,17.8333959548706,17.2137026591415,17.2619010265871,70728.5366843161,0.0,1.0
2012-06-26,25.83,25.9999,25.17,25.43,38400,17.785197587425,17.9021819106965,17.3307558372236,17.5097783448787,55769.5237921507,0.0,1.0
2012-06-27,26.62,27.0,25.37,25.74,38300,18.4530892505997,18.71650675305,17.5865843083288,17.843069771241,55250.6946752488,0.18,1.0
2012-06-28,26.8,26.89,25.99,26.32,20700,18.5778659622867,18.6402543181302,18.0163707596952,18.2451280644547,29861.3415085548,0.0,1.0
2012-06-29,27.58,27.71,26.99,27.3,66500,19.1185650462637,19.2086815602598,18.7095747135118,18.924467939195,95931.362817338,0.0,1.0
2012-07-02,28.31,28.31,27.2167,27.33,52900,19.6246039325498,19.6246039325498,18.8667240498421,18.9452640578095,76312.3171885293,0.0,1.0
2012-07-03,28.58,28.62,27.89,28.28,19500,19.8117690000803,19.839497158233,19.3334582719468,19.6038078139353,28130.2492471894,0.0,1.0
2012-07-05,28.43,28.67,28.11,28.59,17800,19.7077884070078,19.8741573559238,19.4859631417865,19.8187010396185,25677.8685435883,0.0,1.0
2012-07-06,28.16,28.5,27.67,28.05,43600,19.5206233394773,19.756312683775,19.1809534021072,19.4443709045575,62896.3521629466,0.0,1.0
2012-07-09,28.56,28.93,27.72,28.0,26600,19.797904921004,20.0543903839162,19.215613599798,19.4097107068667,38372.5451269353,0.0,1.0
2012-07-10,28.52,28.67,28.39,28.67,27200,19.7701767628513,19.8741573559238,19.6800602488552,19.8741573559238,39238.0912576181,0.0,1.0
2012-07-11,28.54,28.979,28.41,28.47,28100,19.7840408419277,20.0883573776532,19.6939243279315,19.7355165651605,40536.4104536421,0.0,1.0
2012-07-12,28.95,29.54,28.11,28.65,51000,20.0682544629925,20.4772447957443,19.4859631417865,19.8602932768475,73571.4211080338,0.0,1.0
2012-07-13,28.97,29.4,28.4809,29.06,40400,20.0821185420688,20.38019624221,19.7430724882571,20.1445068979123,58280.1061326386,0.0,1.0
2012-07-16,28.95,29.27,28.645,28.76,16100,20.0682544629925,20.2900797282138,19.8568272570784,19.9365457117673,23225.4878399871,0.0,1.0
2012-07-17,29.41,29.95,28.74,29.07,40800,20.3871282817482,20.7614584168092,19.922681632691,20.1514389374505,58857.1368864269,0.0,1.0
2012-07-18,29.36,29.67,29.07,29.45,12200,20.3524680840573,20.5673613097405,20.1514389374505,20.4148564399008,17599.4379905493,0.0,1.0
2012-07-19,29.11,29.38,28.89,28.89,8300,20.1791670956032,20.3663321631337,20.0266622257635,20.0266622257635,11973.3881411114,0.0,1.0
2012-07-20,28.61,29.32,28.4,28.74,48700,19.8325651186948,20.3247399259047,19.6869922883933,19.922681632691,70253.4942737501,0.0,1.0
2012-07-23,28.49,29.05,28.1,28.1,55900,19.7493806442368,20.1375748583742,19.4790311022483,19.4790311022483,80640.0478419431,0.0,1.0
2012-07-24,29.26,29.78,29.07,29.6999,45400,20.2831476886757,20.6436137446603,20.1514389374505,20.5880881079596,65492.9905549947,0.0,1.0
2012-07-25,29.43,29.58,29.01,29.5,44300,20.4009923608245,20.504972953897,20.1098467002215,20.4495166375917,63906.1559820764,0.0,1.0
2012-07-26,29.44,29.5,29.01,29.5,29800,20.4079244003627,20.4495166375917,20.1098467002215,20.4495166375917,42988.7911572432,0.0,1.0
2012-07-27,29.39,29.79,29.151,29.5,53300,20.3732642026718,20.6505457841985,20.2075884577096,20.4495166375917,76889.3479423178,0.0,1.0
2012-07-30,29.83,30.38,29.34,29.34,34500,20.6782739423512,21.0595361169503,20.338604004981,20.338604004981,49768.9025142581,0.0,1.0
2012-07-31,30.65,30.9,29.84,29.88,47400,21.2467011844808,21.420002172935,20.6852059818893,20.712934140042,68378.1443239374,0.0,1.0
2012-08-01,29.38,30.94,29.18,30.79,36400,20.3663321631337,21.4477303310877,20.2276913723703,21.3437497380152,52509.7985947535,0.0,1.0
2012-08-02,28.94,29.76,28.29,29.27,21300,20.0613224234543,20.629749665584,19.6107398534735,20.2900797282138,30726.8876392377,0.0,1.0
2012-08-03,29.61,29.74,29.35,29.57,40900,20.5257690725115,20.6158855865077,20.3455360445192,20.4980409143588,59001.3945748742,0.0,1.0
2012-08-06,29.67,30.245,29.59,29.75,42100,20.5673613097405,20.9659535831851,20.5119049934352,20.6228176260458,60732.4868362397,0.0,1.0
2012-08-07,29.9,30.33,27.96,29.79,27200,20.7267982191183,21.0248759192595,19.381982548714,20.6505457841985,39238.0912576181,0.0,1.0
2012-08-08,29.54,29.84,29.43,29.84,14300,20.4772447957443,20.6852059818893,20.4009923608245,20.6852059818893,20628.8494479389,0.0,1.0
2012-08-09,29.73,29.93,29.44,29.6,15000,20.6089535469695,20.7475943377328,20.4079244003627,20.5188370329733,21638.6532670688,0.0,1.0
2012-08-10,29.46,29.76,29.18,29.76,37700,20.421788479439,20.629749665584,20.2276913723703,20.629749665584,54385.1485445662,0.0,1.0
2012-08-13,29.57,29.72,28.95,29.3,12900,20.4980409143588,20.6020215074313,20.0682544629925,20.3108758468283,18609.2418096792,0.0,1.0
2012-08-14,30.05,30.1,29.63,29.87,48100,20.8307788121908,20.8654390098817,20.5396331515878,20.7060021005038,69387.9481430673,0.0,1.0
2012-08-15,30.06,30.35,29.82,29.82,31900,20.837710851729,21.0387399983358,20.671341902813,20.671341902813,46018.2026146329,0.0,1.0
2012-08-16,30.35,30.35,29.75,30.13,21000,21.0387399983358,21.0387399983358,20.6228176260458,20.8862351284962,30294.1145738963,0.0,1.0
2012-08-17,30.49,30.49,30.12,30.24,18000,21.1357885518702,21.1357885518702,20.879303088958,20.962487563416,25966.3839204825,0.0,1.0
2012-08-20,30.2,30.37,29.93,30.31,12000,20.9347594052633,21.0526040774122,20.7475943377328,21.0110118401832,17310.922613655,0.0,1.0
2012-08-21,29.94,30.49,29.86,30.31,32000,20.754526377271,21.1357885518702,20.6990700609657,21.0110118401832,46162.46030308,0.0,1.0
2012-08-22,29.76,30.18,29.63,29.725,36700,20.629749665584,20.920895326187,20.5396331515878,20.6054875272004,52942.5716600949,0.0,1.0
2012-08-23,30.01,30.4,29.53,29.73,19500,20.8030506540382,21.0734001960267,20.4703127562062,20.6089535469695,28130.2492471894,0.0,1.0
2012-08-24,30.05,30.5,29.825,29.9,23200,20.8307788121908,21.1427205914083,20.6748079225821,20.7267982191183,33467.7837197331,0.0,1.0
2012-08-27,30.3,30.48,30.18,30.26,17300,21.004079800645,21.128856512332,20.920895326187,20.9763516424923,24956.5801013526,0.0,1.0
2012-08-28,30.49,30.49,30.3207,30.34,8900,21.1357885518702,21.1357885518702,21.018429122489,21.0318079587977,12838.9342717941,0.0,1.0
2012-08-29,30.34,30.43,30.2,30.41,15100,21.0318079587977,21.0941963146412,20.9347594052633,21.0803322355648,21782.9109555159,0.0,1.0
2012-08-30,29.85,30.1677,29.71,29.73,11100,20.6921380214275,20.912368917555,20.5950894678932,20.6089535469695,16012.6034176309,0.0,1.0
2012-08-31,29.38,30.15,29.17,30.12,16800,20.3663321631337,20.9000992075725,20.2207593328322,20.879303088958,24235.291659117,0.0,1.0
2012-09-04,30.03,30.48,29.68,29.92,81000,20.8169147331145,21.128856512332,20.5742933492787,20.7406622981947,116848.727642171,0.0,1.0
2012-09-05,29.9,30.21,29.8,30.21,93200,20.7267982191183,20.9416914448015,20.6574778237367,20.9416914448015,134448.165632721,0.0,1.0
2012-09-06,30.32,30.5,30.0,30.0,34200,21.0179438797213,21.1427205914083,20.7961186145,20.7961186145,49336.1294489169,0.0,1.0
2012-09-07,30.0,30.38,29.61,30.38,60900,20.7961186145,21.0595361169503,20.5257690725115,21.0595361169503,87852.9322642992,0.0,1.0
2012-09-10,30.31,30.39,29.88,29.88,17500,21.0110118401832,21.0664681564885,20.712934140042,20.712934140042,25245.0954782469,0.0,1.0
2012-09-11,30.35,30.45,29.99,30.25,28900,21.0387399983358,21.1080603937175,20.7891865749618,20.9694196029542,41690.4719612192,0.0,1.0
2012-09-12,30.36,30.47,29.98,30.32,12400,21.045672037874,21.1219244727938,20.7822545354237,21.0179438797213,17887.9533674435,0.0,1.0
2012-09-13,31.03,31.21,29.952,30.39,36100,21.5101186869312,21.6348953986182,20.7628448247168,21.0664681564885,52077.0255294121,0.0,1.0
2012-09-14,31.36,31.81,30.43,31.14,52900,21.7388759916907,22.0508177709082,21.0941963146412,21.586371121851,76312.3171885291,0.0,1.0
2012-09-17,31.3,31.73,30.96,31.4,22600,21.6972837544617,21.9953614546028,21.461594410164,21.7666041498433,32602.2375890502,0.0,1.0
2012-09-18,31.56,31.68,31.21,31.4,37400,21.877516782454,21.960701256912,21.6348953986182,21.7666041498433,53952.3754792248,0.0,1.0
2012-09-19,30.94,31.74,30.74,31.74,19800,21.4477303310877,22.002293494141,21.3090895403243,22.002293494141,28563.0223125307,0.0,1.0
2012-09-20,30.81,30.94,30.53,30.68,8700,21.3576138170915,21.4477303310877,21.1635167100228,21.2674973030953,12550.4188948999,0.0,1.0
2012-09-21,30.73,31.0,30.49,31.0,56400,21.3021575007862,21.4893225683167,21.1357885518702,21.4893225683167,81361.3362841784,0.0,1.0
2012-09-24,30.75,30.85,30.67,30.83,15000,21.3160215798625,21.3853419752442,21.2605652635572,21.3714778961678,21638.6532670688,0.0,1.0
2012-09-25,30.79,31.34,30.65,30.75,39700,21.3437497380152,21.7250119126143,21.2467011844808,21.3160215798625,57270.3023135086,0.0,1.0
2012-09-26,31.02,31.22,30.81,30.81,13400,21.503186647393,21.6418274381563,21.3576138170915,21.3576138170915,19330.5302519148,0.0,1.0
2012-09-27,31.36,31.5,30.75,31.01,13900,21.8636527033777,21.9612582958035,21.4383711935224,21.6196387223132,19937.3821892376,0.18,1.0
2012-09-28,30.91,31.4,30.79,31.15,31100,21.549920442009,21.8915400154993,21.4662585056441,21.717244314739,44608.0997183664,0.0,1.0
2012-10-01,30.82,31.35,30.59,30.91,8700,21.4871739897353,21.8566808753472,21.3268219450358,21.549920442009,12478.7931688034,0.0,1.0
2012-10-02,30.7,31.49,30.58,31.47,13000,21.4035120533703,21.954286467773,21.3198501170054,21.9403428117122,18646.4725510856,0.0,1.0
2012-10-03,30.69,31.0,30.59,30.74,10000,21.3965402253399,21.6126668942828,21.3268219450358,21.431399365492,14343.440423912,0.0,1.0
2012-10-04,30.54,30.69,30.35,30.61,24900,21.2919628048837,21.3965402253399,21.1594980723059,21.3407656010966,35715.1666555409,0.0,1.0
2012-10-05,30.4,30.98,30.4,30.59,13500,21.1943572124579,21.5987232382219,21.1943572124579,21.3268219450358,19363.6445722812,0.0,1.0
2012-10-08,30.25,30.62,29.92,30.34,23200,21.0897797920017,21.347737429127,20.8597094669981,21.1525262442755,33276.7817834759,0.0,1.0
2012-10-09,30.05,30.56,30.0,30.12,11500,20.9503432313935,21.3059064609446,20.9154840912414,20.9991460276064,16494.9564874988,0.0,1.0
2012-10-10,30.14,30.1775,29.84,30.05,11800,21.0130896836672,21.0392340387812,20.8039348427548,20.9503432313935,16925.2597002161,0.0,1.0
2012-10-11,30.55,30.65,30.22,30.53,12400,21.2989346329141,21.3686529132183,21.0688643079105,21.2849909768533,17785.8661256509,0.0,1.0
2012-10-12,30.35,30.7,29.48,30.55,27500,21.1594980723059,21.4035120533703,20.5529490336599,21.2989346329141,39444.4611657579,0.0,1.0
2012-10-15,30.12,30.45,29.97,30.45,10500,20.9991460276064,21.22921635261,20.8945686071501,21.22921635261,15060.6124451076,0.0,1.0
2012-10-16,30.0,30.25,29.73,30.25,21100,20.9154840912414,21.0897797920017,20.7272447344202,21.0897797920017,30264.6592944543,0.0,1.0
2012-10-17,29.83,30.05,29.57,29.98,4200,20.7969630147243,20.9503432313935,20.6156954859336,20.9015404351806,6024.24497804305,0.0,1.0
2012-10-18,28.78,29.92,28.56,29.71,26600,20.0649210715309,20.8597094669981,19.9115408548618,20.7133010783594,38153.5515276059,0.0,1.0
2012-10-19,28.08,29.1,27.96,28.55,19100,19.5768931094019,20.2880195685041,19.493231173037,19.9045690268314,27395.971209672,0.0,1.0
2012-10-22,27.82,28.3499,27.82,27.92,16700,19.3956255806112,19.7650627479428,19.3956255806112,19.4653438609153,23953.545507933,0.0,1.0
2012-10-23,27.89,28.25,27.75,27.83,14300,19.4444283768241,19.695414185919,19.3468227843983,19.4025974086416,20511.1198061941,0.0,1.0
2012-10-24,27.97,28.045,27.82,27.94,19400,19.5002030010674,19.5524917112955,19.3956255806112,19.4792875169761,27826.2744223893,0.0,1.0
2012-10-25,28.07,28.16,27.85,28.16,16700,19.5699212813715,19.6326677336452,19.4165410647024,19.6326677336452,23953.5455079331,0.0,1.0
2012-10-26,28.08,28.17,27.9,27.99,27700,19.5768931094019,19.6396395616757,19.4514002048545,19.5141466571282,39731.3299742363,0.0,1.0
2012-10-31,28.37,28.94,28.15,28.15,28900,19.7790761222839,20.1764703200175,19.6256959056148,19.6256959056148,41452.5428251058,0.0,1.0
2012-11-01,28.38,28.545,28.21,28.31,17400,19.7860479503143,19.9010831128162,19.6675268737973,19.7372451541015,24957.5863376069,0.0,1.0
2012-11-02,27.82,28.6,27.8,28.5,26700,19.3956255806112,19.9394281669835,19.3816819245503,19.8697098866793,38296.985931845,0.0,1.0
2012-11-05,27.37,27.99,26.75,27.73,17100,19.0818933192426,19.5141466571282,18.6496399813569,19.3328791283375,24527.2831248895,0.0,1.0
2012-11-06,27.85,28.04,27.39,27.39,29900,19.4165410647024,19.5490057972803,19.0958369753034,19.0958369753034,42886.8868674969,0.0,1.0
2012-11-07,26.73,27.54,26.4,27.54,21400,18.6356963252961,19.2004143957596,18.4056260002924,19.2004143957596,30694.9625071716,0.0,1.0
2012-11-08,26.03,26.9,26.0,26.75,9200,18.1476683631671,18.7542174018131,18.1267528790759,18.6496399813569,13195.965189999,0.0,1.0
2012-11-09,25.12,26.24,24.98,26.0,24100,17.5132320123995,18.2940767518058,17.4156264199737,18.1267528790759,34567.6914216278,0.0,1.0
2012-11-12,24.71,24.98,24.42,24.42,23500,17.2273870631525,17.4156264199737,17.0252040502705,17.0252040502705,33707.0849961932,0.0,1.0
2012-11-13,24.66,24.9185,24.56,24.66,23600,17.1925279230004,17.3727496775866,17.1228096426963,17.1925279230004,33850.5194004323,0.0,1.0
2012-11-14,24.43,24.9,24.35,24.75,29800,17.0321758783009,17.3598517957303,16.9764012540576,17.2552743752741,42743.4524632578,0.0,1.0
2012-11-15,24.61,25.0,24.36,24.36,12200,17.1576687828483,17.4295700760345,16.983373082088,16.983373082088,17498.9973171727,0.0,1.0
2012-11-16,24.75,24.93,24.25,24.75,38100,17.2552743752741,17.3807672798216,16.9066829737535,17.2552743752741,54648.5080151048,0.0,1.0
2012-11-19,25.06,25.43,24.95,24.95,16500,17.471401044217,17.7293586813423,17.3947109358824,17.3947109358824,23666.6766994548,0.0,1.0
2012-11-20,24.85,25.15,24.75,25.0,22500,17.3249926555783,17.5341474964907,17.2552743752741,17.4295700760345,32272.740953802,0.0,1.0
2012-11-21,25.22,25.23,24.75,24.88,4500,17.5829502927036,17.589922120734,17.2552743752741,17.3459081396695,6454.5481907604,0.0,1.0
2012-11-23,25.18,25.3799,25.05,25.19,7000,17.5550629805819,17.6944298229099,17.4644292161866,17.5620348086123,10040.4082967384,0.0,1.0
2012-11-26,25.34,25.48,25.05,25.18,22700,17.6666122290686,17.7642178214943,17.4644292161866,17.5550629805819,32559.6097622802,0.0,1.0
2012-11-27,24.94,25.33,24.91,25.26,16200,17.387739107852,17.6596404010381,17.3668236237608,17.6108376048252,23236.3734867374,0.0,1.0
2012-11-28,24.82,24.96,24.65,24.75,10700,17.304077171487,17.4016827639128,17.18555609497,17.2552743752741,15347.4812535859,0.0,1.0
2012-11-29,25.08,25.27,24.88,24.98,18800,17.4853447002778,17.6178094328557,17.3459081396695,17.4156264199737,26965.6679969546,0.0,1.0
2012-11-30,25.2,25.49,24.85,25.17,23400,17.5690066366428,17.7711896495248,17.3249926555783,17.5480911525515,33563.650591954,0.0,1.0
2012-12-03,25.0,25.09,24.7,25.09,37600,17.4295700760345,17.4923165283082,17.2204152351221,17.4923165283082,53931.3359939091,0.0,1.0
2012-12-04,25.25,25.345,24.7,25.0,70000,17.6038657767948,17.6700981430838,17.2204152351221,17.4295700760345,100404.082967384,0.0,1.0
2012-12-05,25.09,25.3699,25.09,25.28,12100,17.4923165283082,17.6874579948795,17.4923165283082,17.6247812608861,17355.5629129335,0.0,1.0
2012-12-06,25.09,25.33,25.0,25.0,24700,17.6178094328557,17.7863337159918,17.5546128266796,17.5546128266796,35175.9395719351,0.18,1.0
2012-12-07,25.12,25.28,25.02,25.25,17500,17.6388749682477,17.7512244903384,17.568656516941,17.7301589549464,24922.2243930714,0.0,1.0
2012-12-10,25.17,25.35,25.1,25.23,15500,17.673984193901,17.8003774062531,17.6248312779863,17.7161152646851,22073.9701767205,0.0,1.0
2012-12-11,25.36,25.655,25.0391,25.23,17700,17.8073992513838,18.0145436827386,17.5820682411405,17.7161152646851,25207.0498147066,0.0,1.0
2012-12-12,25.3,25.47,25.05,25.47,33800,17.7652681805998,17.8846395478212,17.589722052333,17.8846395478212,48135.4962563322,0.0,1.0
2012-12-13,25.6,25.88,25.25,25.33,32600,17.9759235345199,18.1725351981787,17.7301589549464,17.7863337159918,46426.5437265218,0.0,1.0
2012-12-14,24.56,25.54,24.31,25.54,38000,17.2456516409301,17.9337924637359,17.0701055126633,17.9337924637359,54116.8301106693,0.0,1.0
2012-12-17,24.99,25.18,24.31,24.73,74800,17.5475909815489,17.6810060390317,17.0701055126633,17.3650230081515,106524.707691529,0.0,1.0
2012-12-18,25.23,25.25,24.926,25.1,30700,17.7161152646851,17.7301589549464,17.5026511727126,17.6248312779863,43720.7022209882,0.0,1.0
2012-12-19,25.43,25.51,25.1143,25.18,24500,17.8565521672985,17.9127269283439,17.6348725165232,17.6810060390317,34891.1141503001,0.0,1.0
2012-12-20,26.18,26.28,25.28,25.65,29000,18.3831905520989,18.4534090034056,17.7512244903384,18.0110327601733,41299.6861370898,0.0,1.0
2012-12-21,26.11,26.24,25.78,26.24,68000,18.3340376361842,18.4253216228829,18.102316746872,18.4253216228829,96840.6433559348,0.0,1.0
2012-12-24,25.84,26.24,25.62,26.21,15300,18.144447817656,18.4253216228829,17.9899672247813,18.4042560874909,21789.1447550854,0.0,1.0
2012-12-26,25.71,25.94,25.4633,25.78,5400,18.0531638309573,18.2146662689628,17.8799349115836,18.102316746872,7690.28638414778,0.0,1.0
2012-12-27,25.6,25.81,25.01,25.81,11100,17.9759235345199,18.123382282264,17.5616346718103,18.123382282264,15807.8109007482,0.0,1.0
2012-12-28,25.18,25.55,25.01,25.55,15500,17.6810060390317,17.9408143088666,17.5616346718103,17.9408143088666,22073.9701767205,0.0,1.0
2012-12-31,25.45,25.59,24.85,25.28,44100,17.8705958575598,17.9689016893893,17.4492851497195,17.7512244903384,62804.0054705403,0.0,1.0
2013-01-02,26.89,27.25,26.01,26.01,34300,18.8817415563766,19.1345279810808,18.2638191848775,18.2638191848775,48847.5598104201,0.0,1.0
2013-01-03,26.69,27.335,26.54,26.87,14200,18.7413046537632,19.1942136646915,18.6359769768031,18.8676978661153,20222.6049360922,0.0,1.0
2013-01-04,26.14,26.97,26.06,26.9,42000,18.3551031715762,18.937916317422,18.2989284105308,18.8887634015073,59813.3385433715,0.0,1.0
2013-01-07,25.95,26.4752,25.82,26.0,13500,18.2216881140934,18.5904754203563,18.1304041273947,18.2567973397468,19225.7159603695,0.0,1.0
2013-01-08,25.94,26.17,25.79,25.88,10200,18.2146662689628,18.3761687069682,18.1093385920027,18.1725351981787,14526.0965033902,0.0,1.0
2013-01-09,26.56,26.59,25.76,26.08,11600,18.6500206670644,18.6710862024564,18.0882730566107,18.3129721007922,16519.874454836,0.0,1.0
2013-01-10,26.38,26.55,26.01,26.55,10200,18.5236274547123,18.6429988219337,18.2638191848775,18.6429988219337,14526.0965033903,0.0,1.0
2013-01-11,26.05,26.44,26.0,26.44,19300,18.2919065654002,18.5657585254964,18.2567973397468,18.5657585254964,27485.6531877873,0.0,1.0
2013-01-14,25.98,26.379,25.75,26.0,18300,18.2427536494855,18.5229252701993,18.08125121148,18.2567973397468,26061.5260796118,0.0,1.0
2013-01-15,26.03,26.259,25.59,25.91,26100,18.2778628751388,18.4386631286312,17.9689016893893,18.1936007335708,37169.7175233809,0.0,1.0
2013-01-16,25.62,25.92,25.55,25.92,16800,17.9899672247813,18.2006225787014,17.9408143088666,18.2006225787014,23925.3354173486,0.0,1.0
2013-01-17,26.3,26.33,25.6099,25.6099,11600,18.467452693667,18.488518229059,17.9828751611993,17.9828751611993,16519.8744548359,0.0,1.0
2013-01-18,25.88,26.18,25.88,26.16,10400,18.1725351981787,18.3831905520989,18.1725351981787,18.3691468618375,14810.9219250254,0.0,1.0
2013-01-22,25.95,26.11,25.83,25.89,12700,18.2216881140934,18.3340376361842,18.1374259725254,18.1795570433094,18086.414273829,0.0,1.0
2013-01-23,25.36,26.2,25.13,25.95,22400,17.8073992513838,18.3972342423602,17.6458968133783,18.2216881140934,31900.4472231315,0.0,1.0
2013-01-24,25.91,25.97,25.55,25.95,10500,18.1936007335708,18.2357318043548,17.9408143088666,18.2216881140934,14953.3346358428,0.0,1.0
2013-01-25,25.37,25.93,25.25,25.93,42500,17.8144210965145,18.2076444238321,17.7301589549464,18.2076444238321,60525.4020974592,0.0,1.0
2013-01-28,25.63,25.65,25.23,25.4,14400,17.9969890699119,18.0110327601733,17.7161152646851,17.8354866319065,20507.4303577274,0.0,1.0
2013-01-29,25.39,25.79,25.32,25.55,20700,17.8284647867758,18.1093385920027,17.7793118708611,17.9408143088666,29479.4311392331,0.0,1.0
2013-01-30,24.91,25.5399,24.75,25.3,11100,17.4914162205036,17.9337222452846,17.3790666984128,17.7652681805998,15807.8109007482,0.0,1.0
2013-01-31,24.86,25.1799,24.68,24.91,25600,17.4563069948502,17.6809358205804,17.3299137824981,17.4914162205036,36457.6539692931,0.0,1.0
2013-02-01,25.61,25.71,24.96,24.96,11000,17.9829453796506,18.0531638309573,17.5265254461569,17.5265254461569,15665.3981899306,0.0,1.0
2013-02-04,24.72,25.59,24.7,25.49,10200,17.3580011630208,17.9689016893893,17.3439574727595,17.8986832380825,14526.0965033902,0.0,1.0
2013-02-05,25.3,25.35,24.87,24.89,7000,17.7652681805998,17.8003774062531,17.4633288399809,17.4773725302422,9968.88975722857,0.0,1.0
2013-02-06,25.22,25.3,25.07,25.13,12000,17.7090934195544,17.7652681805998,17.6037657425943,17.6458968133783,17089.5252981061,0.0,1.0
2013-02-07,24.76,25.05,24.7,25.05,13700,17.3860885435435,17.589722052333,17.3439574727595,17.589722052333,19510.5413820045,0.0,1.0
2013-02-08,24.65,24.879,24.64,24.78,14900,17.3088482471061,17.4696485005985,17.3018264019754,17.4001322338048,21219.4939118151,0.0,1.0
2013-02-11,24.51,24.6,24.35,24.46,18500,17.2105424152767,17.2737390214527,17.0981928931859,17.1754331896233,26346.351501247,0.0,1.0
2013-02-12,24.52,24.65,24.44,24.46,12800,17.2175642604074,17.3088482471061,17.161389499362,17.1754331896233,18228.8269846465,0.0,1.0
2013-02-13,24.01,24.61,23.99,24.61,21400,16.8594501587431,17.2807608665834,16.8454064684818,17.2807608665834,30476.320114956,0.0,1.0
2013-02-14,23.92,24.3,23.88,24.08,9200,16.7962535525671,17.0630836675326,16.7681661720444,16.9086030746578,13101.9693952147,0.0,1.0
2013-02-15,23.93,24.28,23.835,24.13,32200,16.8032753976977,17.0490399772712,16.7365678689563,16.9437123003112,45856.8928832516,0.0,1.0
2013-02-19,24.0,24.18,23.75,23.77,57300,16.8524283136124,16.9788215259645,16.6768821853456,16.690925875607,81602.483298457,0.0,1.0
2013-02-20,23.86,24.0,23.65,24.0,56300,16.754122481783,16.8524283136124,16.6066637340389,16.8524283136124,80178.3561902815,0.0,1.0
2013-02-21,23.97,24.0,23.79,23.86,30200,16.8313627782204,16.8524283136124,16.7049695658683,16.754122481783,43008.6386669005,0.0,1.0
2013-02-22,24.04,24.07,23.96,24.0,41800,16.8805156941351,16.9015812295271,16.8243409330897,16.8524283136124,59528.5131217365,0.0,1.0
2013-02-25,23.55,24.0,23.37,23.94,33200,16.5364452827322,16.8524283136124,16.4100520703801,16.8102972428284,47281.019991427,0.0,1.0
2013-02-26,23.9,23.95,23.55,23.55,13200,16.7822098623057,16.8173190879591,16.5364452827322,16.5364452827322,18798.4778279168,0.0,1.0
2013-02-27,23.98,24.09,23.83,23.83,43900,16.8383846233511,16.9156249197885,16.733056946391,16.733056946391,62519.1800489049,0.0,1.0
2013-02-28,24.01,24.05,23.955,23.99,26000,16.8594501587431,16.8875375392658,16.8208300105244,16.8454064684818,37027.3048125633,0.0,1.0
2013-03-01,24.42,24.45,23.3101,23.75,12600,17.1473458091006,17.1684113444927,16.3679912180474,16.6768821853456,17944.0015630115,0.0,1.0
2013-03-04,24.57,24.7799,24.25,24.43,8400,17.2526734860607,17.4000620153535,17.0279744418792,17.1543676542313,11962.6677086743,0.0,1.0
2013-03-05,24.58,24.79,24.41,24.57,11200,17.2596953311914,17.4071540789355,17.14032396397,17.2526734860607,15950.2236115657,0.0,1.0
2013-03-06,24.76,24.88,24.53,24.61,9100,17.3860885435435,17.4703506851116,17.224586105538,17.2807608665834,12959.5566843972,0.0,1.0
2013-03-07,24.69,24.79,24.32,24.7,19100,17.3369356276288,17.4071540789355,17.0771273577939,17.3439574727595,27200.8277661523,0.0,1.0
2013-03-08,24.74,24.93,24.68,24.76,12500,17.3720448532821,17.5054599107649,17.3299137824981,17.3860885435435,17801.588852194,0.0,1.0
2013-03-11,24.64,24.8,24.61,24.61,6300,17.3018264019754,17.4141759240662,17.2807608665834,17.2807608665834,8972.00078150574,0.0,1.0
2013-03-12,24.35,24.64,24.275,24.64,6000,17.0981928931859,17.3018264019754,17.0455290547059,17.3018264019754,8544.7626490531,0.0,1.0
2013-03-13,24.31,24.37,24.24,24.3,11200,17.0701055126633,17.1122365834473,17.0209525967486,17.0630836675326,15950.2236115657,0.0,1.0
2013-03-14,24.39,24.515,24.01,24.33,19800,17.1262802737086,17.214053337842,16.8594501587431,17.0841492029246,28197.7167418752,0.0,1.0
2013-03-15,24.73,24.79,24.35,24.4,50800,17.3650230081515,17.4071540789355,17.0981928931859,17.1333021188393,72345.6570953159,0.0,1.0
2013-03-18,24.55,24.6599,24.4001,24.44,8100,17.2386297957994,17.3157998737855,17.1333723372906,17.161389499362,11535.4295762216,0.0,1.0
2013-03-19,24.47,24.8,24.22,24.53,19000,17.182455034754,17.4141759240662,17.0069089064872,17.224586105538,27058.4150553347,0.0,1.0
2013-03-20,24.48,24.56,24.29,24.56,11600,17.1894768798847,17.2456516409301,17.0560618224019,17.2456516409301,16519.8744548359,0.0,1.0
2013-03-21,24.29,24.5899,24.27,24.35,15300,17.0560618224019,17.2666469578708,17.0420181321406,17.0981928931859,21789.1447550854,0.0,1.0
2013-03-22,24.53,24.53,24.17,24.36,6800,17.224586105538,17.224586105538,16.9717996808339,17.1052147383166,9684.06433559351,0.0,1.0
2013-03-25,24.73,24.76,24.49,24.65,6900,17.3650230081515,17.3860885435435,17.1964987250153,17.3088482471061,9826.47704641102,0.0,1.0
2013-03-26,24.36,24.8,24.2,24.8,10500,17.1052147383166,17.4141759240662,16.9928652162259,17.4141759240662,14953.3346358429,0.0,1.0
2013-03-27,24.27,24.34,24.1,24.1,12400,17.0420181321406,17.0911710480553,16.9226467649191,16.9226467649191,17659.1761413763,0.0,1.0
2013-03-28,24.39,24.4,24.13,24.19,30200,17.2526734860607,17.2597471529267,17.0687581475459,17.1112001487417,42693.5570649452,0.18,1.0
2013-04-01,24.16,24.44,24.03,24.44,29600,17.0899791481438,17.2880418203905,16.9980214788864,17.2880418203905,41845.3406994164,0.0,1.0
2013-04-02,23.82,24.37,23.66,24.31,33900,16.8494744747014,17.2385261523288,16.7362958048461,17.1960841511331,47924.2246523721,0.0,1.0
2013-04-03,23.89,24.04,23.67,23.88,31100,16.898990142763,17.0050951457523,16.7433694717121,16.8919164758971,43965.8816132384,0.0,1.0
2013-04-04,24.07,24.07,23.725,23.99,19600,17.0263161463502,17.0263161463502,16.7822746394748,16.9697268114226,27708.4012739379,0.0,1.0
2013-04-05,23.81,24.1,23.67,23.67,16100,16.8424008078354,17.0475371469481,16.7433694717121,16.7433694717121,22760.4724750205,0.0,1.0
2013-04-08,23.65,23.94,23.46,23.94,12800,16.7292221379802,16.9343584770928,16.594822467527,16.9343584770928,18095.2824646125,0.0,1.0
2013-04-09,23.43,23.75,23.41,23.75,19500,16.5736014669292,16.7999588066397,16.5594541331973,16.7999588066397,27567.0318796831,0.0,1.0
2013-04-10,23.79,23.81,23.49,23.57,10900,16.8282534741035,16.8424008078354,16.6160434681249,16.6726328030525,15409.2639737716,0.0,1.0
2013-04-11,23.84,23.94,23.56,23.77,21700,16.8636218084333,16.9343584770928,16.6655591361866,16.8141061403716,30677.1585532884,0.0,1.0
2013-04-12,23.8,24.35,23.74,23.81,44000,16.8353271409695,17.2243788185969,16.7928851397737,16.8424008078354,62202.5334721054,0.0,1.0
2013-04-15,23.34,23.8978,23.22,23.59,49500,16.5099384651356,16.9045076029185,16.4250544627442,16.6867801367844,69977.8501561187,0.0,1.0
2013-04-16,23.58,23.98,23.37,23.5,17100,16.6797064699185,16.9626531445566,16.5311594657335,16.6231171349909,24174.1664175683,0.0,1.0
2013-04-17,22.98,23.86,22.6985,23.45,56000,16.2552864579613,16.8777691421652,16.0561627356847,16.5877488006611,79166.8607826796,0.0,1.0
2013-04-18,23.14,23.3,22.83,23.09,32800,16.3684651278165,16.4816437976718,16.149181454972,16.3330967934868,46369.1613155697,0.0,1.0
2013-04-19,23.38,23.61,22.6001,23.06,39700,16.5382331325994,16.7009274705163,15.9865578537237,16.3118757928889,56123.6495191498,0.0,1.0
2013-04-22,23.24,23.38,22.91,23.06,14900,16.4392017964761,16.5382331325994,16.2057707898996,16.3118757928889,21064.039743963,0.0,1.0
2013-04-23,24.61,24.8,23.01,23.01,30700,17.4082941571117,17.5426938275648,16.2765074585591,16.2765074585591,43400.4040362191,0.0,1.0
2013-04-24,24.81,24.88,24.0,24.52,35200,17.5497674944308,17.5992831624924,16.9768004782885,17.3446311553181,49762.0267776844,0.0,1.0
2013-04-25,25.97,26.29,24.99,24.99,30800,18.3703128508814,18.5966701905919,17.6770934980179,17.6770934980179,43541.7734304738,0.0,1.0
2013-04-26,25.62,25.95,25.6,25.95,31700,18.122734510573,18.3561655171495,18.1085871768411,18.3561655171495,44814.097978767,0.0,1.0
2013-04-29,26.09,26.25,25.77,25.83,18600,18.4551968532728,18.5683755231281,18.2288395135623,18.271281514758,26294.7073313901,0.0,1.0
2013-04-30,26.37,26.5,26.01,26.01,22300,18.6532595255195,18.7452171947769,18.3986075183452,18.3986075183452,31525.3749188172,0.0,1.0
2013-05-01,25.16,26.38,25.0905,26.35,36600,17.7973458347391,18.6603331923855,17.7481838500208,18.6391121917876,51741.1982972516,0.0,1.0
2013-05-02,25.68,25.93,25.21,25.21,6900,18.1651765117687,18.3420181834176,17.8327141690689,17.8327141690689,9754.48820358021,0.0,1.0
2013-05-03,25.67,26.0,25.39,26.0,18000,18.1581028449028,18.3915338514792,17.9600401726561,18.3915338514792,25446.4909658613,0.0,1.0
2013-05-06,26.51,26.58,25.71,25.71,21900,18.7522908616429,18.8018065297045,18.1863975123666,18.1863975123666,30959.897341798,0.0,1.0
2013-05-07,26.86,26.94,26.38,26.51,10000,18.9998692019512,19.0564585368789,18.6603331923855,18.7522908616429,14136.9394254786,0.0,1.0
2013-05-08,26.72,27.0,26.2,26.86,16500,18.9008378658279,19.0989005380746,18.5330071887983,18.9998692019512,23325.9500520396,0.0,1.0
2013-05-09,26.25,26.6,26.125,26.6,7500,18.5683755231281,18.8159538634365,18.4799546873037,18.8159538634365,10602.7045691089,0.0,1.0
2013-05-10,26.28,26.35,26.0,26.21,6700,18.5895965237259,18.6391121917876,18.3915338514792,18.5400808556643,9471.74941507064,0.0,1.0
2013-05-13,26.82,27.24,26.32,26.32,15000,18.9715745344874,19.2686685428575,18.6178911911898,18.6178911911898,21205.4091382178,0.0,1.0
2013-05-14,26.9,27.21,26.71,26.93,16400,19.0281638694151,19.2474475422596,18.8937641989619,19.0493848700129,23184.5806577848,0.0,1.0
2013-05-15,26.6,26.915,26.26,26.74,29100,18.8159538634365,19.038774369714,18.575449189994,18.9149851995598,41138.4937281424,0.0,1.0
2013-05-16,26.99,26.99,26.44,26.44,3200,19.0918268712086,19.0918268712086,18.7027751935812,18.7027751935812,4523.82061615314,0.0,1.0
2013-05-17,27.4,27.7,27.04,27.04,17400,19.3818472127127,19.5940572186913,19.1271952055384,19.1271952055384,24598.2746003327,0.0,1.0
2013-05-20,27.71,27.9899,27.24,27.4,8600,19.6011308855573,19.7991228211353,19.2686685428575,19.3818472127127,12157.7679059115,0.0,1.0
2013-05-21,27.52,27.915,27.45,27.72,8400,19.4667312151042,19.7461410563093,19.4172155470425,19.6082045524233,11875.029117402,0.0,1.0
2013-05-22,26.64,27.83,26.575,27.53,12500,18.8442485309003,19.6860148879487,18.7982696962716,19.4738048819701,17671.1742818481,0.0,1.0
2013-05-23,26.71,26.78,26.35,26.49,6500,18.8937641989619,18.9432798670236,18.6391121917876,18.738143527911,9189.01062656107,0.0,1.0
2013-05-24,26.97,27.2,26.63,26.63,11800,19.0776795374767,19.2403738753937,18.8371748640343,18.8371748640343,16681.5885220647,0.0,1.0
2013-05-28,27.46,27.91,26.99,27.18,18200,19.4242892139085,19.7426042228764,19.0918268712086,19.2262265416618,25729.2297543709,0.0,1.0
2013-05-29,26.95,27.305,26.73,27.14,16100,19.0635322037448,19.3146473774862,18.9079115326939,19.1979318741979,22760.4724750205,0.0,1.0
2013-05-30,27.16,27.31,26.82,26.82,5400,19.2120792079299,19.3181842109192,18.9715745344874,18.9715745344874,7633.94728975839,0.0,1.0
2013-05-31,26.91,27.03,26.45,26.92,17300,19.035237536281,19.1201215386725,18.7098488604472,19.042311203147,24456.9052060779,0.0,1.0
2013-06-03,27.86,27.94,26.32,26.91,50800,19.7072358885466,19.7638252234742,18.6178911911898,19.035237536281,71815.652281431,0.0,1.0
2013-06-04,27.39,28.0,27.21,27.79,12400,19.3747735458468,19.80626722467,19.2474475422596,19.6577202204849,17529.8048875934,0.0,1.0
2013-06-05,26.95,27.6,26.77,26.9,9800,19.0635322037448,19.5233205500318,18.9362062001577,19.0281638694151,13854.200636969,0.0,1.0
2013-06-06,27.07,27.13,26.38,27.01,26300,19.1484162061363,19.190858207332,18.6603331923855,19.1059742049406,37180.1506890085,0.0,1.0
2013-06-07,27.16,27.32,26.9,27.32,7900,19.2120792079299,19.3252578777851,19.0281638694151,19.3252578777851,11168.182146128,0.0,1.0
2013-06-10,27.6,27.81,26.9,27.24,13100,19.5233205500318,19.6718675542168,19.0281638694151,19.2686685428575,18519.3906473769,0.0,1.0
2013-06-11,27.21,27.5,26.874,27.22,28900,19.2474475422596,19.4525838813723,19.0097723355636,19.2545212091256,40855.754939633,0.0,1.0
2013-06-12,26.76,27.39,26.6101,27.0608,4800,18.9291325332917,19.3747735458468,18.8230982669711,19.1419084326196,6785.7309242297,0.0,1.0
2013-06-13,27.37,27.37,26.765,26.765,6500,19.3606262121149,19.3606262121149,18.9326693667247,18.9326693667247,9189.01062656104,0.0,1.0
2013-06-14,26.93,27.35,26.695,27.35,17300,19.0493848700129,19.346478878383,18.883153698663,19.346478878383,24456.9052060779,0.0,1.0
2013-06-17,26.99,27.3999,26.49,27.23,29200,19.0918268712086,19.3817764760441,18.738143527911,19.2615948759915,41279.8631223974,0.0,1.0
2013-06-18,27.31,27.36,26.67,26.95,19300,19.3181842109192,19.3535525452489,18.8654695314981,19.0635322037448,27284.2930911735,0.0,1.0
2013-06-19,26.88,27.5999,26.7001,27.18,22100,19.0140165356832,19.5232498133632,18.8867612687647,19.2262265416618,31242.6361303075,0.0,1.0
2013-06-20,26.19,27.08,25.82,26.67,32300,18.5259335219324,19.1554898730022,18.2642078478921,18.8654695314981,45662.3143442956,0.0,1.0
2013-06-21,26.96,27.0281,26.09,26.31,48200,19.0706058706108,19.1187775419679,18.4551968532728,18.6108175243238,68140.0480308065,0.0,1.0
2013-06-24,26.72,27.41,26.52,26.62,34800,18.9008378658279,19.3889208795787,18.7593645285088,18.8301011971684,49196.5492006653,0.0,1.0
2013-06-25,27.18,27.41,26.62,27.06,17400,19.2262265416618,19.3889208795787,18.8301011971684,19.1413425392703,24598.2746003326,0.0,1.0
2013-06-26,27.01,27.49,26.89,27.2,17500,19.1059742049406,19.4455102145063,19.0210902025491,19.2403738753937,24739.6439945874,0.0,1.0
2013-06-27,27.14,27.32,26.91,27.05,13100,19.3252578777851,19.4534283427078,19.1614845059395,19.2611726453238,18397.3741643415,0.18,1.0
2013-06-28,26.96,27.79,26.9,27.19,62700,19.1970874128624,19.7880956677837,19.1543639245549,19.3608607847081,88054.6076415429,0.0,1.0
2013-07-01,27.39,27.7,26.69,26.86,30700,19.5032724123999,19.7240104353223,19.0048317154784,19.1258815990165,43114.4570110904,0.0,1.0
2013-07-02,27.3,27.68,26.9875,27.29,13000,19.4391871799386,19.7097692725531,19.2166690116701,19.432066598554,18256.9361936213,0.0,1.0
2013-07-03,27.84,27.86,27.2,27.2,7400,19.8236985747066,19.8379397374758,19.3679813660927,19.3679813660927,10392.4098332921,0.0,1.0
2013-07-05,28.0,28.0,27.81,28.0,12900,19.9376278768601,19.9376278768601,19.8023368305528,19.9376278768601,18116.4982229011,0.0,1.0
2013-07-08,28.91,28.96,27.84,27.99,37300,20.5856007828581,20.621203689781,19.8236985747066,19.9305072954755,52383.363078621,0.0,1.0
2013-07-09,29.13,29.37,28.44,28.87,20900,20.7422535733191,20.9131475265493,20.2509334577822,20.5571184573197,29351.5358805142,0.0,1.0
2013-07-10,29.09,29.37,28.75,29.0,18900,20.7137712477807,20.9131475265493,20.4716714807046,20.6496860153194,26542.776466111,0.0,1.0
2013-07-11,29.3,29.62,28.85,29.62,36400,20.8633034568572,21.0911620611642,20.5428772945505,21.0911620611642,51119.4213421396,0.0,1.0
2013-07-12,29.04,29.44,28.69,29.27,52600,20.6781683408578,20.9629915962415,20.428947992397,20.8419417127034,73870.372598806,0.0,1.0
2013-07-15,29.52,29.75,28.93,29.07,20300,21.0199562473182,21.1837296191639,20.5998419456272,20.6995300850115,28508.9080561933,0.0,1.0
2013-07-16,29.43,29.58,28.88,29.46,26400,20.9558710148569,21.0626797356258,20.5642390387043,20.9772327590107,37075.6242701232,0.0,1.0
2013-07-17,29.42,29.99,29.0601,29.65,33500,20.9487504334723,21.3546235723941,20.6924807094408,21.1125238053179,47046.7201912549,0.0,1.0
2013-07-18,30.09,30.15,29.08,29.41,27800,21.42582938624,21.4685528745476,20.7066506663961,20.9416298520877,39041.7558602056,0.0,1.0
2013-07-19,30.2,30.25,29.84,29.96,17900,21.5041557814705,21.5397586883935,21.2478148516252,21.3332618282403,25138.3967589094,0.0,1.0
2013-07-22,30.2,30.58,30.001,30.04,41400,21.5041557814705,21.7747378740851,21.3624562119171,21.3902264793171,58141.3198781479,0.0,1.0
2013-07-23,30.46,30.75,29.91,30.75,15800,21.68929089747,21.8957877576232,21.2976589213173,21.8957877576232,22189.1993737858,0.0,1.0
2013-07-24,30.29,30.5,29.75,30.5,17200,21.5682410139319,21.7177732230083,21.1837296191639,21.7177732230083,24155.3309638681,0.0,1.0
2013-07-25,30.87,31.0,30.23,30.31,22300,21.9812347342383,22.073802292238,21.5255175256243,21.5824821767011,31317.6674705965,0.0,1.0
2013-07-26,30.5,30.74,30.18,30.72,13400,21.7177732230083,21.8886671762386,21.4899146187014,21.8744260134694,18818.688076502,0.0,1.0
2013-07-29,29.71,30.4,29.5101,30.4,34800,21.1552472936255,21.6465674091624,21.0129068717475,21.6465674091624,48872.413810617,0.0,1.0
2013-07-30,29.42,29.805,29.09,29.71,11100,20.9487504334723,21.2228928167791,20.7137712477807,21.1552472936255,15588.6147499382,0.0,1.0
2013-07-31,29.2,29.67,28.7501,29.45,20100,20.7920976430113,21.1267649680871,20.4717426865184,20.9701121776261,28228.0321147529,0.0,1.0
2013-08-01,29.31,29.936,29.1,29.55,27300,20.8704240382418,21.3161724329173,20.7208918291653,21.041317991472,38339.5660066047,0.0,1.0
2013-08-02,29.43,29.43,28.75,29.08,18000,20.9558710148569,20.9558710148569,20.4716714807046,20.7066506663961,25278.8347296295,0.0,1.0
2013-08-05,29.21,29.62,29.1,29.33,16400,20.7992182243958,21.0911620611642,20.7208918291653,20.884665201011,23031.8271981069,0.0,1.0
2013-08-06,28.98,29.2,28.34,29.2,25400,20.6354448525502,20.7920976430113,20.1797276439363,20.7920976430113,35671.2445629216,0.0,1.0
2013-08-07,29.34,29.5,28.93,28.94,12500,20.8917857823956,21.005715084549,20.5998419456272,20.6069625270118,17554.7463400204,0.0,1.0
2013-08-08,29.03,29.4,28.9,29.34,12100,20.6710477594732,20.9345092707031,20.5784802014735,20.8917857823956,16992.9944571398,0.0,1.0
2013-08-09,28.77,29.1,28.36,28.79,33200,20.4859126434738,20.7208918291653,20.1939688067054,20.5001538062429,46625.4062790943,0.0,1.0
2013-08-12,28.67,29.208,28.48,28.55,29900,20.4147068296278,20.7977941081189,20.2794157833206,20.3292598530127,41990.953245329,0.0,1.0
2013-08-13,28.31,28.68,28.25,28.61,19300,20.1583658997825,20.4218274110124,20.1156424114749,20.3719833413203,27104.5283489916,0.0,1.0
2013-08-14,27.83,28.11,27.83,28.11,12700,19.816577993322,20.0159542720906,19.816577993322,20.0159542720906,17835.6222814608,0.0,1.0
2013-08-15,26.9,27.67,26.79,27.41,16100,19.1543639245549,19.7026486911685,19.0760375293244,19.5175135751691,22610.5132859463,0.0,1.0
2013-08-16,27.01,27.465,26.7,26.74,30800,19.2326903197854,19.5566767727844,19.011952296863,19.0404346224014,43254.8949818105,0.0,1.0
2013-08-19,27.01,27.28,26.89,26.89,21100,19.2326903197854,19.4249460171694,19.1472433431703,19.1472433431703,29632.4118219546,0.0,1.0
2013-08-20,27.43,27.59,26.9,27.01,27000,19.5317547379383,19.6456840400918,19.1543639245549,19.2326903197854,37918.2520944442,0.0,1.0
2013-08-21,26.64,27.39,26.63,27.25,15200,18.9692288085555,19.5032724123999,18.9621082271709,19.4035842730156,21346.5715494649,0.0,1.0
2013-08-22,27.54,27.9625,26.71,26.89,30200,19.6100811331688,19.9109256966679,19.0190728782476,19.1472433431703,42412.2671574895,0.0,1.0
2013-08-23,27.72,27.88,27.55,27.55,13400,19.7382515980915,19.852180900245,19.6172017145534,19.6172017145534,18818.6880765019,0.0,1.0
2013-08-26,27.58,28.23,27.48,27.88,9600,19.6385634587072,20.1014012487057,19.5673576448613,19.852180900245,13482.0451891357,0.0,1.0
2013-08-27,26.88,27.37,26.73,27.2,38200,19.1401227617857,19.4890312496308,19.0333140410168,19.3679813660927,53647.3048151026,0.0,1.0
2013-08-28,27.09,27.12,26.94,26.94,12800,19.2896549708622,19.3110167150159,19.1828462500933,19.1828462500933,17976.0602521809,0.0,1.0
2013-08-29,27.51,27.62,27.02,27.02,9300,19.5887193890151,19.6670457842456,19.23981090117,19.23981090117,13060.7312769752,0.0,1.0
2013-08-30,26.58,27.5,26.56,27.5,64300,18.9265053202479,19.5815988076305,18.9122641574787,19.5815988076305,90301.6151730654,0.0,1.0
2013-09-03,26.98,27.153,25.86,27.0,32700,19.2113285756316,19.3345146335851,18.4138234605572,19.2255697384008,45923.2164254936,0.0,1.0
2013-09-04,27.01,27.37,26.71,26.93,12600,19.2326903197854,19.4890312496308,19.0190728782476,19.1757256687087,17695.1843107406,0.0,1.0
2013-09-05,26.71,27.06,26.57,26.93,3700,19.0190728782476,19.2682932267084,18.9193847388633,19.1757256687087,5196.20491664607,0.0,1.0
2013-09-06,26.61,27.04,25.71,26.89,10800,18.9478670644017,19.2540520639392,18.3070147397883,19.1472433431703,15167.3008377777,0.0,1.0
2013-09-09,26.56,27.03,26.14,26.67,15400,18.9122641574787,19.2469314825546,18.6131997393258,18.9905905527093,21627.4474909052,0.0,1.0
2013-09-10,27.06,27.07,26.28,26.68,56300,19.2682932267084,19.275413808093,18.7128878787101,18.9977111340938,79066.5775154521,0.0,1.0
2013-09-11,26.99,27.04,26.785,26.95,20800,19.2184491570162,19.2540520639392,19.0724772386321,19.1899668314779,29211.0979097941,0.0,1.0
2013-09-12,27.0,27.1,26.525,27.0,32300,19.2255697384008,19.2967755522467,18.8873421226327,19.2255697384008,45361.4645426129,0.0,1.0
2013-09-13,27.24,27.52,26.74,26.99,28200,19.396463691631,19.5958399703996,19.0404346224014,19.2184491570162,39603.5077430863,0.0,1.0
2013-09-16,26.64,27.5,26.471,27.5,22300,18.9692288085555,19.5815988076305,18.8488909831559,19.5815988076305,31317.6674705965,0.0,1.0
2013-09-17,26.98,27.05,26.21,26.67,18600,19.2113285756316,19.2611726453238,18.663043809018,18.9905905527093,26121.4625539505,0.0,1.0
2013-09-18,26.81,26.99,26.45,26.98,12200,19.0902786920935,19.2184491570162,18.8339377622482,19.2113285756316,17133.43242786,0.0,1.0
2013-09-19,26.71,26.87,25.88,26.7,42300,19.0190728782476,19.1330021804011,18.4280646233264,19.011952296863,59405.2616146293,0.0,1.0
2013-09-20,26.86,27.09,26.56,26.72,51100,19.1258815990165,19.2896549708622,18.9122641574787,19.0261934596322,71763.8030380037,0.0,1.0
2013-09-23,27.38,27.5,26.71,26.82,27900,19.4961518310153,19.5815988076305,19.0190728782476,19.0973992734781,39182.1938309258,0.0,1.0
2013-09-24,27.84,28.1,27.35,27.48,22000,19.8236985747066,20.008833690706,19.4747900868616,19.5673576448613,30896.3535584361,0.0,1.0
2013-09-25,28.03,28.8,27.68,27.96,14900,19.9589896210139,20.5072743876275,19.7097692725531,19.9091455513217,20925.2576373044,0.0,1.0
2013-09-26,27.79,28.969,27.51,28.66,31200,19.9162661327063,20.7612203525862,19.7155984638629,20.5397692466126,43534.6662985258,0.18,1.0
2013-09-27,27.77,27.97,27.17,27.42,51600,19.9019327277889,20.0452667769628,19.4719305802674,19.6510981417347,71999.6404167927,0.0,1.0
2013-09-30,28.23,28.26,27.43,28.22,21500,20.2316010408888,20.2531011482649,19.6582648441934,20.2244343384301,29999.8501736636,0.0,1.0
2013-10-01,27.56,28.26,27.32,28.26,34800,19.7514319761564,20.2531011482649,19.5794311171478,20.2531011482649,48557.8970252787,0.0,1.0
2013-10-02,27.13,27.509,27.07,27.43,28100,19.4432637704326,19.7148817936171,19.4002635556805,19.6582648441934,39209.1065060441,0.0,1.0
2013-10-03,26.51,27.16,26.34,27.16,14100,18.9989282179937,19.4647638778087,18.8770942761959,19.4647638778087,19674.3203464491,0.0,1.0
2013-10-04,26.43,26.72,26.34,26.71,22400,18.9415945983242,19.1494289696262,18.8770942761959,19.1422622671675,31255.6578553517,0.0,1.0
2013-10-07,26.22,26.45,25.87,26.45,23800,18.7910938466916,18.9559280032415,18.5402592606374,18.9559280032415,33209.1364713113,0.0,1.0
2013-10-08,26.31,26.62,26.25,26.3,17600,18.8555941688198,19.0777619450393,18.8125939540677,18.8484274663611,24558.0168863479,0.0,1.0
2013-10-09,26.47,26.84,26.31,26.57,22500,18.9702614081589,19.2354293991305,18.8555941688198,19.0419284327458,31395.1920422061,0.0,1.0
2013-10-10,28.09,28.28,26.87,27.01,23900,20.1312672064671,20.2674345531823,19.2569295065066,19.3572633409283,33348.6706581656,0.0,1.0
2013-10-11,28.72,29.15,27.64,27.94,26500,20.5827694613647,20.8909376670885,19.8087655958259,20.0237666695867,36976.5595163761,0.0,1.0
2013-10-14,28.62,29.17,28.1917,28.5,28000,20.5111024367778,20.9052710720059,20.204152570472,20.4251020072735,39069.5723191898,0.0,1.0
2013-10-15,28.74,28.89,28.3,28.57,27600,20.5971028662821,20.7046034031625,20.2817679580996,20.4752689244843,38511.4355717728,0.0,1.0
2013-10-16,28.87,29.31,28.385,28.81,42900,20.6902699982451,21.0056049064276,20.3426849289985,20.647269783493,59860.166160473,0.0,1.0
2013-10-17,28.86,29.13,28.65,28.82,12500,20.6831032957864,20.8766042621711,20.5326025441539,20.6544364859516,17441.7733567812,0.0,1.0
2013-10-18,29.3,29.3,28.77,29.17,17300,20.9984382039689,20.9984382039689,20.6186029736582,20.9052710720059,24139.4143257851,0.0,1.0
2013-10-21,29.43,29.5,28.93,29.25,14200,21.0916053359319,21.1417722531427,20.7332702129973,20.9626046916754,19813.8545333034,0.0,1.0
2013-10-22,28.45,29.65,28.29,29.65,26400,20.38926849498,21.2492727900231,20.2746012556409,21.2492727900231,36837.0253295218,0.0,1.0
2013-10-23,28.33,28.36,26.993,28.36,19300,20.3032680654757,20.3247681728518,19.3450799467485,20.3247681728518,26930.0980628701,0.0,1.0
2013-10-24,28.13,28.51,27.59,28.3,41400,20.1599340163019,20.4322687097322,19.7729320835325,20.2817679580996,57767.1533576591,0.0,1.0
2013-10-25,28.31,28.31,27.44,28.15,23500,20.2889346605583,20.2889346605583,19.6654315466521,20.1742674212193,32790.5339107486,0.0,1.0
2013-10-28,29.0,29.22,28.19,28.19,39900,20.7834371302081,20.9411045842993,20.202934231054,20.202934231054,55674.1405548455,0.0,1.0
2013-10-29,28.96,29.23,28.7,28.905,12700,20.7547703203733,20.948271286758,20.5684360564473,20.7153534568505,17720.8417304897,0.0,1.0
2013-10-30,28.47,29.0,28.44,29.0,14700,20.4036018998974,20.7834371302081,20.3821017925213,20.7834371302081,20511.5254675746,0.0,1.0
2013-10-31,28.08,28.7198,28.0,28.689,11900,20.1241005040084,20.5826261273155,20.0667668843389,20.5605526837428,16604.5682356557,0.0,1.0
2013-11-01,27.26,28.0,26.92,28.0,46100,19.5364309023956,20.0667668843389,19.2927630188001,20.0667668843389,64325.260139809,0.0,1.0
2013-11-04,26.99,27.599,26.89,27.28,36200,19.3429299360109,19.7793821157453,19.271262911424,19.550764307313,50511.3756412383,0.0,1.0
2013-11-05,27.12,27.489,26.81,26.95,17700,19.4360970679739,19.7005483886997,19.2139292917545,19.3142631261762,24697.5510732022,0.0,1.0
2013-11-06,27.57,27.619,26.95,27.38,17600,19.7585986786151,19.7937155206627,19.3142631261762,19.6224313318999,24558.0168863479,0.0,1.0
2013-11-07,27.08,27.81,26.87,27.81,21000,19.4074302581392,19.9305995376237,19.2569295065066,19.9305995376237,29302.1792393923,0.0,1.0
2013-11-08,27.95,28.12,27.15,27.15,23900,20.0309333720454,20.1527673138432,19.45759717535,19.45759717535,33348.6706581656,0.0,1.0
2013-11-11,27.62,27.98,27.23,27.98,20400,19.7944321909086,20.0524334794215,19.5149307950195,20.0524334794215,28464.9741182668,0.0,1.0
2013-11-12,27.6,27.77,27.29,27.585,5500,19.7800987859912,19.9019327277889,19.5579310097717,19.7693487323031,7674.3802769837,0.0,1.0
2013-11-13,27.67,27.91,27.36,27.36,6200,19.830265703202,20.0022665622106,19.6080979269825,19.6080979269825,8651.11958496346,0.0,1.0
2013-11-14,27.66,27.82,27.47,27.7,7000,19.8230990007433,19.9377662400824,19.6869316540282,19.8517658105781,9767.39307979746,0.0,1.0
2013-11-15,28.0,28.06,27.325,27.61,26500,20.0667668843389,20.109767099091,19.5830144683771,19.7872654884499,36976.559516376,0.0,1.0
2013-11-18,28.09,28.81,27.95,28.0,22300,20.1312672064671,20.647269783493,20.0309333720454,20.0667668843389,31116.1236684976,0.0,1.0
2013-11-19,28.04,28.73,27.69,28.19,37600,20.0954336941736,20.5899361638234,19.8445991081194,20.202934231054,52464.8542571978,0.0,1.0
2013-11-20,27.97,28.23,27.77,28.07,8400,20.0452667769628,20.2316010408888,19.9019327277889,20.1169338015497,11720.8716957569,0.0,1.0
2013-11-21,28.65,28.85,27.85,27.85,13100,20.5326025441539,20.6759365933277,19.9592663474585,19.9592663474585,18278.9784779066,0.0,1.0
2013-11-22,29.23,29.61,28.47,28.78,30000,20.948271286758,21.2206059801883,20.4036018998974,20.6257696761169,41860.2560562748,0.0,1.0
2013-11-25,29.4,29.99,29.2,29.6,13900,21.0701052285558,21.4929406736187,20.926771179382,21.2134392777297,19395.2519727407,0.0,1.0
2013-11-26,29.6,29.64,28.81,29.27,12800,21.2134392777297,21.2421060875644,20.647269783493,20.9769380965928,17860.3759173439,0.0,1.0
2013-11-27,29.65,29.65,29.36,29.53,13200,21.2492727900231,21.2492727900231,21.041438418721,21.1632723605188,18418.5126647609,0.0,1.0
2013-11-29,29.69,29.95,29.64,29.85,9600,21.2779395998579,21.4642738637839,21.2421060875644,21.392606839197,13395.2819380079,0.0,1.0
2013-12-02,28.7,29.65,28.67,29.59,9800,20.5684360564473,21.2492727900231,20.5469359490713,21.206272575271,13674.3503117164,0.0,1.0
2013-12-03,28.3,28.85,28.15,28.57,7900,20.2817679580996,20.6759365933277,20.1742674212193,20.4752689244843,11023.2007614857,0.0,1.0
2013-12-04,28.31,28.505,27.87,28.11,12400,20.2889346605583,20.4286853585028,19.9735997523759,20.1456006113845,17302.2391699269,0.0,1.0
2013-12-05,28.39,28.45,27.99,28.14,5300,20.3462682802279,20.38926849498,20.0596001818802,20.1671007187606,7395.3119032752,0.0,1.0
2013-12-06,29.42,29.7,28.63,28.73,41300,21.0844386334732,21.2851063023166,20.5182691392365,20.5899361638234,57627.6191708049,0.0,1.0
2013-12-09,29.1,29.665,28.5624,29.31,38700,20.855104154795,21.2600228437112,20.4698222306157,21.0056049064276,53999.7303125945,0.0,1.0
2013-12-10,28.33,29.28,28.05,29.14,18700,20.3032680654757,20.9841047990515,20.1026003966323,20.8837709646298,26092.8929417446,0.0,1.0
2013-12-11,27.79,28.325,27.51,28.29,16700,19.9162661327063,20.2996847142464,19.7155984638629,20.2746012556409,23302.2092046596,0.0,1.0
2013-12-12,27.57,28.01,27.5,27.73,14400,19.7585986786151,20.0739335867976,19.7084317614042,19.8732659179542,20092.9229070119,0.0,1.0
2013-12-13,27.57,27.65,27.06,27.55,13900,19.7585986786151,19.8159322982846,19.3930968532218,19.7442652736977,19395.2519727406,0.0,1.0
2013-12-16,29.04,29.33,27.95,27.95,30700,20.8121039400429,21.019938311345,20.0309333720454,20.0309333720454,42836.9953642545,0.0,1.0
2013-12-17,29.25,29.5,28.88,29.07,13100,20.9626046916754,21.1417722531427,20.6974367007038,20.833604047419,18278.9784779067,0.0,1.0
2013-12-18,29.64,29.92,29.16,29.38,23400,21.2421060875644,21.4427737564078,20.8981043695472,21.0557718236384,32650.9997238944,0.0,1.0
2013-12-19,29.3,29.88,29.03,29.52,37900,20.9984382039689,21.414106946573,20.8049372375842,21.1561056580601,52883.4568177604,0.0,1.0
2013-12-20,29.95,30.0,29.02,29.31,70000,21.4642738637839,21.5001073760774,20.7977705351255,21.0056049064276,97673.9307979744,0.0,1.0
2013-12-23,29.98,30.0,29.85,29.85,9400,21.48577397116,21.5001073760774,21.392606839197,21.392606839197,13116.2135642994,0.0,1.0
2013-12-24,30.74,30.78,29.85,29.9,16200,22.0304433580206,22.0591101678554,21.392606839197,21.4284403514904,22604.5382703884,0.0,1.0
2013-12-26,30.22,31.229,30.19,31.229,13600,21.7867754744251,22.5142028885116,21.7651473055226,22.5142028885116,18864.2876722373,0.18,1.0
2013-12-27,30.34,30.4799,29.6,30.38,20300,21.8732881500349,21.9741475110168,21.3397933171073,21.9021257085716,28157.7235107661,0.0,1.0
2013-12-30,30.6,31.15,30.01,30.41,25700,22.0607322805231,22.4572487104017,21.6353782921077,21.9237538774741,35647.955380625,0.0,1.0
2013-12-31,30.41,31.089,30.36,30.68,17100,21.9237538774741,22.4132714336334,21.8877069293033,22.1184073975963,23719.0675878866,0.0,1.0
2014-01-02,29.82,30.7,29.54,30.44,15500,21.4983998890587,22.1328261768646,21.2965369793023,21.9453820463765,21499.739626447,0.0,1.0
2014-01-03,29.64,30.459,29.45,29.87,23600,21.3686308756439,21.9590798866814,21.2316524725949,21.5344468372295,32735.0874312354,0.0,1.0
2014-01-06,29.56,30.4899,29.45,29.76,16300,21.3109557585706,21.981356900651,21.2316524725949,21.4551435512538,22609.4036071669,0.0,1.0
2014-01-07,29.99,30.1,29.7304,29.75,18600,21.6209595128394,21.7002627988152,21.4338037579367,21.4479341616196,25799.6875517364,0.0,1.0
2014-01-08,29.85,30.0,29.46,30.0,11500,21.5200280579612,21.6281689024736,21.2388618622291,21.6281689024736,15951.4197228478,0.0,1.0
2014-01-09,29.81,30.21,29.58,30.0,10400,21.4911904994246,21.7795660847909,21.325374537839,21.6281689024736,14425.631749358,0.0,1.0
2014-01-10,29.43,30.0,29.16,30.0,22900,21.2172336933266,21.6281689024736,21.0225801732043,21.6281689024736,31764.1314481055,0.0,1.0
2014-01-13,28.69,29.454,28.32,29.41,21300,20.6837388603989,21.2345362284486,20.4169914439351,21.2028149140583,29544.8034866659,0.0,1.0
2014-01-14,28.79,29.18,28.64,28.74,19000,20.7558327567405,21.0369989524726,20.6476919122281,20.7197858085697,26354.5195420963,0.0,1.0
2014-01-15,29.04,29.49,28.77,28.77,13400,20.9360674975944,21.2604900311315,20.7414139774722,20.7414139774722,18586.8716770574,0.0,1.0
2014-01-16,29.02,29.22,28.685,29.08,15500,20.9216487183261,21.0658365110093,20.6801341655818,20.9649050561311,21499.739626447,0.0,1.0
2014-01-17,29.12,29.59,29.01,29.07,14300,20.9937426146677,21.3325839274731,20.914439328692,20.9576956664969,19835.2436553672,0.0,1.0
2014-01-21,29.9,30.209,29.27,29.47,15700,21.556075006132,21.7788451458275,21.1018834591801,21.2460712518632,21777.155621627,0.0,1.0
2014-01-22,29.99,30.43,29.578,30.03,53100,21.6209595128394,21.9381726567424,21.3239326599121,21.6497970713761,73653.9467202798,0.0,1.0
2014-01-23,30.3,30.85,29.8,29.8,47100,21.8444505914983,22.240967021377,21.4839811097904,21.4839811097904,65331.4668648809,0.0,1.0
2014-01-24,29.87,30.76,29.69,29.97,47600,21.5344468372295,22.1760825146696,21.4046778238147,21.6065407335711,66025.0068528309,0.0,1.0
2014-01-27,29.7,30.44,29.61,30.05,18400,21.4118872134488,21.9453820463765,21.3470027067414,21.6642158506444,25522.2715565565,0.0,1.0
2014-01-28,29.26,29.59,29.045,29.51,34400,21.0946740695459,21.3325839274731,20.9396721924115,21.2749088103998,47715.5511709534,0.0,1.0
2014-01-29,28.28,29.54,28.27,29.01,26300,20.3881538853984,21.2965369793023,20.3809444957643,20.914439328692,36480.203366165,0.0,1.0
2014-01-30,28.3,28.82,28.218,28.54,58600,20.4025726646667,20.777460925643,20.3434556696666,20.5755980158865,81282.8865877288,0.0,1.0
2014-01-31,27.65,28.4675,27.64,27.76,38100,19.9339623384465,20.5233299410389,19.9267529488123,20.0132656244222,52847.7470817826,0.0,1.0
2014-02-03,27.54,28.21,27.4,27.67,48100,19.8546590524707,20.3376881579593,19.7537275975925,19.9483811177148,66718.5468407809,0.0,1.0
2014-02-04,27.76,28.13,27.39,27.83,50500,20.0132656244222,20.2800130408861,19.7465182079584,20.0637313518613,70047.5387829403,0.0,1.0
2014-02-05,27.52,28.98,27.32,27.75,31900,19.8402402732024,20.8928111597895,19.6960524805193,20.0060562347881,44247.8512312039,0.0,1.0
2014-02-06,27.5,27.895,26.95,27.55,37000,19.8258214939341,20.1105923844834,19.4293050640554,19.8618684421049,51321.9591082929,0.0,1.0
2014-02-07,27.56,27.842,27.45,27.55,30700,19.8690778317391,20.0723826194223,19.7897745457633,19.8618684421049,42583.355260124,0.0,1.0
2014-02-10,27.08,27.71,26.98,27.71,38100,19.5230271292995,19.9772186762514,19.4509332329579,19.9772186762514,52847.7470817826,0.0,1.0
2014-02-11,27.52,27.82,27.17,27.17,18400,19.8402402732024,20.0565219622272,19.5879116360069,19.5879116360069,25522.2715565565,0.0,1.0
2014-02-12,27.72,27.85,27.51,27.53,28900,19.9844280658856,20.0781501311296,19.8330308835683,19.8474496628366,40086.6113035044,0.0,1.0
2014-02-13,27.92,28.1,27.51,27.6,24200,20.1286158585687,20.2583848719836,19.8330308835683,19.8979153902757,33567.3354167754,0.0,1.0
2014-02-14,27.89,28.219,27.72,27.98,33100,20.1069876896663,20.3441766086301,19.9844280658856,20.1718721963737,45912.3472022835,0.0,1.0
2014-02-18,28.38,28.72,27.66,27.9,37200,20.46024778174,20.7053670293014,19.9411717280806,20.1141970793004,51599.3751034728,0.0,1.0
2014-02-19,27.76,29.0,27.64,28.38,26800,20.0132656244222,20.9072299390578,19.9267529488123,20.46024778174,37173.7433541149,0.0,1.0
2014-02-20,27.8,28.4,27.55,27.67,54200,20.0421031829589,20.4746665610083,19.8618684421049,19.9483811177148,75179.7346937693,0.0,1.0
2014-02-21,27.78,28.11,27.47,27.96,50900,20.0276844036905,20.2655942616177,19.8041933250316,20.1574534171054,70602.3707733003,0.0,1.0
2014-02-24,28.0,28.91,27.764,27.92,51600,20.186290975642,20.8423454323504,20.0161493802759,20.1286158585687,71573.32675643,0.0,1.0
2014-02-25,27.63,28.33,27.51,28.09,20300,19.9195435591782,20.4242008335692,19.8330308835683,20.2511754823494,28157.723510766,0.0,1.0
2014-02-26,27.97,28.27,27.64,27.74,22800,20.1646628067395,20.3809444957643,19.9267529488123,19.9988468451539,31625.4234505156,0.0,1.0
2014-02-27,28.46,28.46,27.79,27.79,13900,20.5179228988133,20.5179228988133,20.0348937933247,20.0348937933247,19280.4116650073,0.0,1.0
2014-02-28,28.7,29.22,28.03,28.47,38600,20.6909482500331,21.0658365110093,20.2079191445445,20.5251322884474,53541.2870697324,0.0,1.0
2014-03-03,28.16,28.959,28.042,28.31,18100,20.3016412097885,20.8776714415577,20.2165704121055,20.4097820543009,25106.1475637865,0.0,1.0
2014-03-04,29.0,29.72,28.16,28.4,45600,20.9072299390578,21.4263059927172,20.3016412097885,20.4746665610083,63250.8469010312,0.0,1.0
2014-03-05,28.72,29.209,28.0,28.85,16500,20.7053670293014,21.0579061824117,20.186290975642,20.7990890945454,22886.8196023468,0.0,1.0
2014-03-06,28.94,28.98,28.63,28.89,12400,20.8639736012528,20.8928111597895,20.640482522594,20.8279266530821,17199.7917011576,0.0,1.0
2014-03-07,28.83,29.18,28.8,28.99,11200,20.7846703152771,21.0369989524726,20.7630421463746,20.9000205494236,15535.2957300778,0.0,1.0
2014-03-10,29.0,29.0,28.128,28.67,29900,20.9072299390578,20.9072299390578,20.2785711629592,20.6693200811306,41473.6912794042,0.0,1.0
2014-03-11,28.44,29.029,28.17,28.87,22200,20.503504119545,20.9281371689969,20.3088505994227,20.8135078738137,30793.1754649756,0.0,1.0
2014-03-12,29.0,29.05,28.35,28.4,38300,20.9072299390578,20.9432768872286,20.4386196128375,20.4746665610083,53125.1630769626,0.0,1.0
2014-03-13,29.11,29.4294,28.81,29.2,38300,20.9865332250335,21.2168011299485,20.7702515360088,21.051417731741,53125.1630769627,0.0,1.0
2014-03-14,29.26,29.58,29.0,29.0,39700,21.0946740695459,21.325374537839,20.9072299390578,20.9072299390578,55067.0750432223,0.0,1.0
2014-03-17,29.72,29.87,29.52,29.52,13100,21.4263059927172,21.5344468372295,21.282118200034,21.282118200034,18170.7476842874,0.0,1.0
2014-03-18,29.9,29.92,29.41,29.82,25000,21.556075006132,21.5704937854003,21.2028149140583,21.4983998890587,34676.9993974952,0.0,1.0
2014-03-19,29.86,29.97,29.53,29.799,27200,21.5272374475954,21.6065407335711,21.2893275896682,21.483260170827,37728.5753444747,0.0,1.0
2014-03-20,30.25,30.5,29.856,29.88,21600,21.8084036433275,21.9886383841815,21.5243536917417,21.5416562268637,29960.9274794359,0.0,1.0
2014-03-21,30.54,30.89,30.34,30.46,40700,22.0174759427181,22.2698045799136,21.8732881500349,21.9598008256448,56454.1550191221,0.0,1.0
2014-03-24,30.71,30.75,30.23,30.68,17500,22.1400355664988,22.1688731250354,21.7939848640592,22.1184073975963,24273.8995782466,0.0,1.0
2014-03-25,30.82,30.9199,30.55,30.9,12900,22.2193388524745,22.2913606549198,22.0246853323523,22.2770139695478,17893.3316891075,0.0,1.0
2014-03-26,30.3,31.0,30.3,30.99,26400,21.8444505914983,22.3491078658894,21.8444505914983,22.3418984762552,36618.9113637549,0.0,1.0
2014-03-27,29.72,30.58,29.58,30.03,26400,21.5704937854003,22.194673619029,21.4688831148096,21.7954888417083,36374.1325444785,0.2,1.0
2014-03-28,29.21,30.1599,29.04,29.68,13900,21.2003406282484,21.8897690282064,21.0769562425311,21.5414621652315,19151.5319078883,0.0,1.0
2014-03-31,30.03,30.2,29.38,29.38,16800,21.7954888417083,21.9188732274256,21.3237250139657,21.3237250139657,23147.1752555772,0.0,1.0
2014-04-01,30.76,30.835,29.81,30.22,24900,22.3253159097885,22.3797501976049,21.6358149307801,21.93338903751,34307.4204680876,0.0,1.0
2014-04-02,30.21,30.71,30.1,30.71,10700,21.9261311324678,22.2890263845775,21.8462941770037,22.2890263845775,14742.5461449212,0.0,1.0
2014-04-03,29.99,30.44,29.81,30.36,7800,21.7664572215396,22.0930629484383,21.6358149307801,22.0349997081007,10746.9027972322,0.0,1.0
2014-04-04,29.14,30.28,29.0,30.28,30500,21.1495352929531,21.9769364677632,21.0479246223624,21.9769364677632,42023.14555328,0.0,1.0
2014-04-07,28.87,29.07,28.57,29.0,21000,20.9535718568138,21.0987299576577,20.735834705548,21.0479246223624,28933.9690694716,0.0,1.0
2014-04-08,28.85,29.5,28.56,29.5,35400,20.9390560467295,21.4108198744721,20.7285768005058,21.4108198744721,48774.4050028233,0.0,1.0
2014-04-09,29.14,29.17,28.598,28.96,17900,21.1495352929531,21.1713090080797,20.7561568396662,21.0188930021936,24662.7641115971,0.0,1.0
2014-04-10,28.73,29.22,28.69,29.22,150100,20.8519611862231,21.2075985332906,20.8229295660543,21.2075985332906,206808.988444175,0.0,1.0
2014-04-11,28.21,28.8873,28.17,28.41,23100,20.474550124029,20.9661280325368,20.4455185038603,20.6197082248729,31827.3659764187,0.0,1.0
2014-04-14,28.31,28.56,28.0,28.56,21600,20.547129174451,20.7285768005058,20.322134118143,20.7285768005058,29760.6539000278,0.0,1.0
2014-04-15,28.29,28.39,28.0,28.31,12100,20.5326133643666,20.6051924147885,20.322134118143,20.547129174451,16671.4774162193,0.0,1.0
2014-04-16,28.34,28.6565,28.1001,28.59,16300,20.5689028895776,20.798615584163,20.3947857476153,20.7503505156324,22458.2712301135,0.0,1.0
2014-04-17,28.2,28.61,28.0101,28.2,18200,20.4672922189868,20.7648663257168,20.3294646022356,20.4672922189868,25076.1065268754,0.0,1.0
2014-04-21,28.46,28.49,28.01,28.48,16800,20.6559977500839,20.6777714652105,20.3293920231852,20.6705135601683,23147.1752555772,0.0,1.0
2014-04-22,29.06,29.26,28.0,28.61,75300,21.0914720526155,21.2366301534594,20.322134118143,20.7648663257168,103748.946234819,0.0,1.0
2014-04-23,28.86,29.409,28.86,28.88,21100,20.9463139517716,21.3447729385881,20.9463139517716,20.960829761856,29071.7498745643,0.0,1.0
2014-04-24,28.6,29.22,28.22,29.22,20200,20.7576084206746,21.2075985332906,20.4818080290712,21.2075985332906,27831.7226287297,0.0,1.0
2014-04-25,28.29,28.99,28.1,28.47,22100,20.5326133643666,21.0406667173202,20.3947131685649,20.6632556551261,30449.5579254914,0.0,1.0
2014-04-28,28.46,28.67,28.011,28.13,22500,20.6559977500839,20.80841375597,20.3301178136894,20.4164868836915,31000.6811458623,0.0,1.0
2014-04-29,28.02,28.7,28.02,28.7,16100,20.3366499282274,20.8301874710965,20.3366499282274,20.8301874710965,22182.7096199281,0.0,1.0
2014-04-30,28.67,29.35,28.0,28.0,51900,20.80841375597,21.3019512988391,20.322134118143,20.322134118143,71508.2378431223,0.0,1.0
2014-05-01,29.05,29.49,28.16,28.56,44900,21.0842141475733,21.4035619694299,20.4382605988181,20.7285768005058,61863.581486632,0.0,1.0
2014-05-02,28.89,29.49,28.59,29.04,34600,20.9680876668982,21.4035619694299,20.7503505156324,21.0769562425311,47672.1585620817,0.0,1.0
2014-05-05,28.68,28.79,28.16,28.62,17800,20.8156716610122,20.8955086164763,20.4382605988181,20.772124230759,24524.9833065044,0.0,1.0
2014-05-06,28.5,28.709,28.26,28.46,35200,20.6850293702527,20.8367195856345,20.51083964924,20.6559977500839,48498.8433926378,0.0,1.0
2014-05-07,28.5,28.6567,28.25,28.51,14000,20.6850293702527,20.7987607422638,20.5035817441978,20.6922872752949,19289.312712981,0.0,1.0
2014-05-08,28.23,28.68,28.21,28.5,29900,20.4890659341134,20.8156716610122,20.474550124029,20.6850293702527,41196.4607227238,0.0,1.0
2014-05-09,28.45,28.61,28.07,28.07,17400,20.6487398450417,20.7648663257168,20.3729394534383,20.3729394534383,23973.8600861335,0.0,1.0
2014-05-12,29.39,29.49,28.46,28.46,21800,21.3309829190079,21.4035619694299,20.6559977500839,20.6559977500839,30036.2155102133,0.0,1.0
2014-05-13,28.71,29.22,28.62,29.22,22500,20.8374453761387,21.2075985332906,20.772124230759,21.2075985332906,31000.6811458624,0.0,1.0
2014-05-14,28.18,28.56,28.1,28.56,36100,20.4527764089025,20.7285768005058,20.3947131685649,20.7285768005058,49738.8706384723,0.0,1.0
2014-05-15,28.48,28.7899,28.0,28.0,31900,20.6705135601683,20.8954360374259,20.322134118143,20.322134118143,43952.0768245781,0.0,1.0
2014-05-16,28.43,28.5,28.07,28.5,18100,20.6342240349573,20.6850293702527,20.3729394534383,20.6850293702527,24938.3257217826,0.0,1.0
2014-05-19,28.61,28.61,28.22,28.22,9900,20.7648663257168,20.7648663257168,20.4818080290712,20.4818080290712,13640.2997041794,0.0,1.0
2014-05-20,28.47,28.57,28.16,28.44,44200,20.6632556551261,20.735834705548,20.4382605988181,20.6414819399995,60899.1158509828,0.0,1.0
2014-05-21,28.37,28.7,28.25,28.39,21500,20.5906766047041,20.8301874710965,20.5035817441978,20.6051924147885,29622.8730949352,0.0,1.0
2014-05-22,28.43,28.63,28.25,28.3,23800,20.6342240349573,20.7793821358012,20.5035817441978,20.5398712694088,32791.8316120677,0.0,1.0
2014-05-23,28.8,28.81,28.3,28.43,16900,20.9027665215185,20.9100244265607,20.5398712694088,20.6342240349573,23284.9560606699,0.0,1.0
2014-05-27,29.43,29.45,28.8401,29.0,19000,21.3600145391767,21.3745303492611,20.9318707207377,21.0479246223624,26178.3529676171,0.0,1.0
2014-05-28,29.27,29.35,29.14,29.22,11100,21.2438880585016,21.3019512988391,21.1495352929531,21.2075985332906,15293.6693652921,0.0,1.0
2014-05-29,29.37,29.4,29.231,29.4,11300,21.3164671089235,21.3382408240501,21.215582228837,21.3382408240501,15569.2309754775,0.0,1.0
2014-05-30,29.29,29.49,29.29,29.44,15600,21.258403868586,21.4035619694299,21.258403868586,21.3672724442189,21493.8055944645,0.0,1.0
2014-06-02,28.77,29.27,28.63,29.0,13100,20.8809928063919,21.2438880585016,20.7793821358012,21.0479246223624,18049.2854671465,0.0,1.0
2014-06-03,28.65,28.95,28.41,28.9,20300,20.7938979458856,21.0116350971514,20.6197082248729,20.9753455719404,27969.5034338224,0.0,1.0
2014-06-04,28.75,28.78,28.44,28.48,21600,20.8664769963075,20.8882507114341,20.6414819399995,20.6705135601683,29760.6539000278,0.0,1.0
2014-06-05,29.58,29.81,28.67,28.82,14400,21.4688831148096,21.6358149307801,20.80841375597,20.9172823316029,19840.4359333519,0.0,1.0
2014-06-06,30.07,30.1,29.73,29.73,13500,21.8245204618771,21.8462941770037,21.5777516904425,21.5777516904425,18600.4086875174,0.0,1.0
2014-06-09,30.47,30.49,29.79,29.99,10000,22.1148366635649,22.1293524736492,21.6212991206957,21.7664572215396,13778.0805092721,0.0,1.0
2014-06-10,30.11,30.31,29.8738,30.29,8800,21.8535520820459,21.9987101828898,21.6821203649493,21.9841943728054,12124.7108481595,0.0,1.0
2014-06-11,29.47,30.22,29.34,29.87,10100,21.3890461593455,21.93338903751,21.294693393797,21.6793623610332,13915.8613143648,0.0,1.0
2014-06-12,29.45,29.5,29.17,29.17,13100,21.3745303492611,21.4108198744721,21.1713090080797,21.1713090080797,18049.2854671465,0.0,1.0
2014-06-13,29.35,29.51,29.2,29.51,12300,21.3019512988391,21.4180777795142,21.1930827232062,21.4180777795142,16947.0390264048,0.0,1.0
2014-06-16,29.06,29.2,28.653,29.2,16700,21.0914720526155,21.1930827232062,20.7960753173982,21.1930827232062,23009.3944504845,0.0,1.0
2014-06-17,29.56,29.59,29.22,29.24,22100,21.4543673047252,21.4761410198518,21.2075985332906,21.222114343375,30449.5579254915,0.0,1.0
2014-06-18,29.88,30.14,29.5,29.66,30800,21.6866202660754,21.8753257971725,21.4108198744721,21.5269463551472,42436.4879685582,0.0,1.0
2014-06-19,29.8,30.18,29.05,29.05,29400,21.6285570257379,21.9043574173412,21.0842141475733,21.0842141475733,40507.55669726,0.0,1.0
2014-06-20,30.38,30.5,29.99,30.03,74200,22.0495155181851,22.1366103786914,21.7664572215396,21.7954888417083,102233.357378799,0.0,1.0
2014-06-23,30.33,30.5,30.04,30.39,18900,22.0132259929741,22.1366103786914,21.8027467467505,22.0567734232273,26040.5721625244,0.0,1.0
2014-06-24,30.51,30.8,30.21,30.21,20400,22.1438682837336,22.3543475299573,21.9261311324678,21.9261311324678,28107.2842389152,0.0,1.0
2014-06-25,31.01,31.06,30.1,30.45,28400,22.5067635358433,22.5430530610543,21.8462941770037,22.1003208534805,39129.7486463329,0.0,1.0
2014-06-26,31.41,31.5,30.61,30.73,48400,22.942237838375,23.0079749095451,22.3579083168627,22.4455577450896,66263.9804673771,0.2,1.0
2014-06-27,31.84,31.99,31.23,31.23,97800,23.2563149561878,23.3658767414714,22.8107636960347,22.8107636960347,133897.051440279,0.0,1.0
2014-06-30,32.05,32.25,31.45,31.75,33700,23.4097014555848,23.5557838359628,22.9714543144506,23.1905778850177,46138.3500361696,0.0,1.0
2014-07-01,32.83,33.77,32.04,32.04,32500,23.9794227390592,24.6660099268361,23.4023973365659,23.4023973365659,44495.4414295405,0.0,1.0
2014-07-02,32.51,33.0,32.32,32.92,15400,23.7456909304543,24.1035927623806,23.6069126690952,24.0451598102294,21083.9937850746,0.0,1.0
2014-07-03,32.96,33.04,32.4,32.69,15900,24.074376286305,24.1328092384562,23.6653456212464,23.8771650727946,21768.5390378367,0.0,1.0
2014-07-07,32.38,32.944,32.38,32.67,14600,23.6507373832086,24.0626896958747,23.6507373832086,23.8625568347568,19988.7213806551,0.0,1.0
2014-07-08,32.18,32.57,32.07,32.45,25100,23.5046550028305,23.7895156445677,23.4243096936226,23.7018662163409,34364.1716886605,0.0,1.0
2014-07-09,32.17,32.5225,32.11,32.16,18100,23.4973508838116,23.7548210792279,23.4535261696982,23.4900467647927,24780.5381499902,0.0,1.0
2014-07-10,31.66,31.94,31.34,31.56,11100,23.1248408138475,23.3293561463768,22.8911090052426,23.0517996236585,15196.90461132,0.0,1.0
2014-07-11,31.37,31.79,31.02,31.79,22000,22.9130213622994,23.2197943610933,22.6573771966377,23.2197943610933,30119.991121535,0.0,1.0
2014-07-14,31.37,31.77,31.2,31.77,16300,22.9130213622994,23.2051861230555,22.788851338978,23.2051861230555,22316.1752400464,0.0,1.0
2014-07-15,31.45,31.68,30.93,31.5,14500,22.9714543144506,23.1394490518854,22.5916401254676,23.0079749095451,19851.8123301026,0.0,1.0
2014-07-16,31.56,31.89,31.065,31.47,17500,23.0517996236585,23.2928355512823,22.6902457322228,22.9860625524884,23959.0838466756,0.0,1.0
2014-07-17,30.15,31.56,30.0,31.31,22100,22.0219188419932,23.0517996236585,21.9123570567096,22.8691966481859,30256.9001720875,0.0,1.0
2014-07-18,31.02,31.08,30.07,30.07,26700,22.6573771966377,22.7012019107512,21.9634858898419,21.9634858898419,36554.7164974994,0.0,1.0
2014-07-21,30.61,30.68,30.154,30.67,12700,22.3579083168627,22.409037149995,22.0248404896007,22.4017330309761,17387.4494201589,0.0,1.0
2014-07-22,30.85,31.09,30.585,30.599,12100,22.5332071733164,22.7085060297701,22.3396480193155,22.3498737859419,16565.9951168443,0.0,1.0
2014-07-23,30.49,30.8995,30.26,30.63,9800,22.2702588886359,22.56936256246,22.1022641512011,22.3725165549005,13417.0869541383,0.0,1.0
2014-07-24,30.11,31.115,30.0,30.6,14000,21.9927023659176,22.7267663273173,21.9123570567096,22.3506041978438,19167.2670773405,0.0,1.0
2014-07-25,29.98,30.13,29.84,30.0,23600,21.8977488186718,22.0073106039554,21.7954911524072,21.9123570567096,32310.535930374,0.0,1.0
2014-07-28,30.04,30.41,29.53,30.1,14700,21.9415735327852,22.2118259364846,21.5690634628212,21.9853982468986,20125.6304312076,0.0,1.0
2014-07-29,30.29,31.2899,30.06,30.3,11500,22.1241765082578,22.8545153689579,21.956181770823,22.1314806272767,15744.5408135297,0.0,1.0
2014-07-30,30.43,30.7999,29.98,30.26,17900,22.2264341745225,22.4966135370317,21.8977488186718,22.1022641512011,24506.7200488853,0.0,1.0
2014-07-31,31.18,31.75,29.855,30.09,38900,22.7742431009402,23.1905778850177,21.8064473309355,21.9780941278797,53257.6206648961,0.0,1.0
2014-08-01,30.57,31.33,30.46,31.33,18700,22.3286918407871,22.8838048862237,22.2483465315792,22.8838048862237,25601.9924533048,0.0,1.0
2014-08-04,30.43,30.8,30.15,30.8,12800,22.2264341745225,22.4966865782219,22.0219188419932,22.4966865782219,17524.3584707113,0.0,1.0
2014-08-05,30.57,30.77,30.26,30.26,8000,22.3286918407871,22.4747742211652,22.1022641512011,22.1022641512011,10952.7240441946,0.0,1.0
2014-08-06,31.26,31.65,30.37,30.37,14500,22.8326760530914,23.1175366948286,22.182609460409,22.182609460409,19851.8123301027,0.0,1.0
2014-08-07,30.87,31.26,30.86,31.18,11000,22.5478154113542,22.8326760530914,22.5405112923353,22.7742431009402,15059.9955607675,0.0,1.0
2014-08-08,31.16,31.23,30.49,30.85,9300,22.7596348629024,22.8107636960347,22.2702588886359,22.5332071733164,12732.5417013762,0.0,1.0
2014-08-11,31.3,31.76,31.01,31.42,9600,22.861892529167,23.1978820040366,22.6500730776188,22.9495419573939,13143.2688530335,0.0,1.0
2014-08-12,30.8,31.15,30.59,31.15,4700,22.4966865782219,22.7523307438835,22.3433000788249,22.7523307438835,6434.7253759643,0.0,1.0
2014-08-13,31.08,31.4,30.4734,30.4734,7000,22.7012019107512,22.9349337193561,22.2581340510645,22.2581340510645,9583.63353867023,0.0,1.0
2014-08-14,31.43,32.0,31.22,31.22,16900,22.9568460764128,23.3731808604903,22.8034595770158,22.8034595770158,23137.629543361,0.0,1.0
2014-08-15,31.18,31.78,30.81,31.71,23700,22.7742431009402,23.2124902420744,22.5039906972408,23.1613614089421,32447.4449809264,0.0,1.0
2014-08-18,32.17,32.18,31.53,31.53,19800,23.4973508838116,23.5046550028305,23.0298872666018,23.0298872666018,27107.9920093816,0.0,1.0
2014-08-19,31.85,32.2,31.64,32.2,15200,23.2636190752067,23.5192632408683,23.1102325758097,23.5192632408683,20810.1756839697,0.0,1.0
2014-08-20,31.59,31.645,31.22,31.53,15900,23.0737119807152,23.1138846353192,22.8034595770158,23.0298872666018,21768.5390378367,0.0,1.0
2014-08-21,32.01,32.16,31.26,31.5,28800,23.3804849795092,23.4900467647927,22.8326760530914,23.0079749095451,39429.8065591004,0.0,1.0
2014-08-22,31.94,32.092,31.42,32.01,14300,23.3293561463768,23.4403787554642,22.9495419573939,23.3804849795092,19577.9942289978,0.0,1.0
2014-08-25,32.07,32.24,31.54,32.22,43000,23.4243096936226,23.5484797169439,23.0371913856207,23.5338714789061,58870.8917375458,0.0,1.0
2014-08-26,32.16,32.25,31.56,31.56,65500,23.4900467647927,23.5557838359628,23.0517996236585,23.0517996236585,89675.4281118431,0.0,1.0
2014-08-27,31.87,32.14,31.8,32.12,9000,23.2782273132445,23.4754385267549,23.2270984801122,23.4608302887171,12321.8145497189,0.0,1.0
2014-08-28,31.46,31.97,31.27,31.55,30500,22.9787584334695,23.3512685034335,22.8399801721103,23.0444955046396,41757.2604184918,0.0,1.0
2014-08-29,31.67,31.82,31.28,31.46,28900,23.1321449328665,23.24170671815,22.8472842911292,22.9787584334695,39566.7156096528,0.0,1.0
2014-09-02,32.8,33.17,31.75,31.88,30600,23.9575103820025,24.2277627857019,23.1905778850177,23.2855314322634,41894.1694690443,0.0,1.0
2014-09-03,32.22,32.79,32.01,32.75,40300,23.5338714789061,23.9502062629836,23.3804849795092,23.920989786908,55174.3473726302,0.0,1.0
2014-09-04,32.3,32.86,32.1,32.82,22500,23.5923044310574,24.0013350961159,23.4462220506793,23.9721186200403,30804.5363742972,0.0,1.0
2014-09-05,32.11,32.91,31.92,32.13,29400,23.4535261696982,24.0378556912104,23.314747908339,23.468134407736,40251.260862415,0.0,1.0
2014-09-08,32.49,32.66,32.0,32.19,13900,23.7310826924165,23.8552527157379,23.3731808604903,23.5119591218494,19030.3580267881,0.0,1.0
2014-09-09,32.08,32.37,31.6,32.33,23200,23.4316138126415,23.6434332641897,23.0810160997341,23.6142167881141,31762.8997281642,0.0,1.0
2014-09-10,32.54,32.95,32.07,32.37,12600,23.767603287511,24.0670721672861,23.4243096936226,23.6434332641897,17250.5403696065,0.0,1.0
2014-09-11,32.91,33.09,32.35,32.39,16600,24.0378556912104,24.1693298335507,23.6288250261519,23.6580415022275,22726.9023917038,0.0,1.0
2014-09-12,32.65,32.78,32.07,32.78,32000,23.847948596719,23.9429021439647,23.4243096936226,23.9429021439647,43810.8961767782,0.0,1.0
2014-09-15,31.76,32.42,31.69,32.42,13600,23.1978820040366,23.6799538592842,23.1467531709043,23.6799538592842,18619.6308751308,0.0,1.0
2014-09-16,31.62,32.0627,31.6,31.6171,38100,23.0956243377719,23.4189776867388,23.0810160997341,23.0935061432565,52162.3482604767,0.0,1.0
2014-09-17,31.83,32.04,31.6,31.67,13800,23.2490108371689,23.4023973365659,23.0810160997341,23.1321449328665,18893.4489762356,0.0,1.0
2014-09-18,32.1,32.42,31.61,32.34,25000,23.4462220506793,23.6799538592842,23.088320218753,23.621520907133,34227.262638108,0.0,1.0
2014-09-19,31.46,32.58,31.46,32.12,51000,22.9787584334695,23.7968197635866,22.9787584334695,23.4608302887171,69823.6157817403,0.0,1.0
2014-09-22,31.49,31.76,31.03,31.2,26600,23.0006707905262,23.1978820040366,22.6646813156566,22.788851338978,36417.8074469469,0.0,1.0
2014-09-23,31.5,32.1,31.47,31.47,25700,23.0079749095451,23.4462220506793,22.9860625524884,22.9860625524884,35185.6259919751,0.0,1.0
2014-09-24,31.9,32.13,31.36,31.5,25772,23.3001396703012,23.468134407736,22.9057172432805,23.0079749095451,35284.2005083729,0.0,1.0
2014-09-25,31.22,31.57,31.05,31.3701,35605,22.8034595770158,23.0591037426774,22.6792895536945,22.9130944034895,48746.4674491935,0.0,1.0
2014-09-26,31.26,31.3401,31.11,31.12,17700,22.9787584334695,23.0376387453863,22.8684956770709,22.8758465274975,24078.8466270699,0.2,1.0
2014-09-29,30.92,31.15,30.31,30.96,26964,22.728829518966,22.8978990787772,22.280427642945,22.7582329206723,36681.4700820515,0.0,1.0
2014-09-30,30.34,31.3099,30.3,30.32,52254,22.3024801942247,23.0154391770981,22.2730767925184,22.2877784933716,71085.6526356446,0.0,1.0
2014-10-01,30.14,30.64,29.8,30.44,26650,22.1554631856932,22.5230057070219,21.9055342711897,22.3759886984904,36254.3086221137,0.0,1.0
2014-10-02,30.58,31.05,30.03,30.09,22854,22.4789006044625,22.8243905745114,22.0746038310009,22.1187089335604,31090.280272037,0.0,1.0
2014-10-03,30.99,31.6507,30.9,30.9,24910,22.780285471952,23.2659561596357,22.7141278181128,22.7141278181128,33887.2355638593,0.0,1.0
2014-10-06,30.75,31.21,30.41,31.21,27841,22.6038650617142,22.9420041813366,22.3539361472107,22.9420041813366,37874.5293188843,0.0,1.0
2014-10-07,30.37,31.27,30.215,30.63,27666,22.3245327455044,22.9861092838961,22.2105945638925,22.5156548565953,37636.4616262438,0.0,1.0
2014-10-08,31.41,31.7,30.54,30.54,20424,23.0890211898681,23.3021958522387,22.4494972027562,22.4494972027562,27784.5403113715,0.0,1.0
2014-10-09,30.86,31.69,30.67,31.5,23196,22.6847244164065,23.2948450018122,22.5450582583016,23.1551788437073,31555.5325627974,0.0,1.0
2014-10-10,31.35,31.68,30.89,30.89,25154,23.0449160873086,23.2874941513856,22.7067769676863,22.7067769676863,34219.1699467411,0.0,1.0
2014-10-13,32.14,32.88,31.48,31.51,28497,23.625633271008,24.1695962025744,23.1404771428541,23.1625296941338,38766.9430695824,0.0,1.0
2014-10-14,32.5,33.18,31.5804,32.58,39936,23.8902638863646,24.3901217153716,23.2142796811369,23.9490706897772,54328.4078473821,0.0,1.0
2014-10-15,32.59,32.82,31.51,32.15,21072,23.9564215402038,24.125491100015,23.1625296941338,23.6329841214345,28666.0709675489,0.0,1.0
2014-10-16,32.64,33.08,32.44,32.45,40161,23.9931757923367,24.3166132111059,23.8461587838052,23.8535096342318,54634.4948807769,0.0,1.0
2014-10-17,32.22,33.16,32.22,33.16,22108,23.6844400744206,24.3754200145185,23.6844400744206,24.3754200145185,30075.4317079808,0.0,1.0
2014-10-20,32.35,32.8258,31.79,32.32,22063,23.780001129966,24.1297545932624,23.3683535060779,23.7579485786863,30014.2143013019,0.0,1.0
2014-10-21,32.35,32.6,31.53,32.31,27468,23.780001129966,23.9637723906304,23.177231394987,23.7505977282597,37367.1050368563,0.0,1.0
2014-10-22,32.13,32.94,32.01,32.39,28067,23.6182824205814,24.2137013051339,23.5300722154625,23.8094045316723,38181.9767390943,0.0,1.0
2014-10-23,34.48,34.61,32.5,32.5,38337,25.3457322708262,25.4412933263717,23.8902638863646,23.8902638863646,52153.1493300553,0.0,1.0
2014-10-24,34.43,34.64,34.19,34.37,22704,25.3089780186934,25.4633458776514,25.1325576084556,25.2648729161339,30886.2222497736,0.0,1.0
2014-10-27,34.53,34.69,33.81,34.46,29440,25.3824865229591,25.5001001297843,24.8532252922458,25.3310305699731,40049.7878362111,0.0,1.0
2014-10-28,36.53,36.74,34.67,34.75,57623,26.8526566082738,27.0070244672319,25.4853984289311,25.5442052323437,78389.5694458559,0.0,1.0
2014-10-29,36.66,36.84,36.04,36.61,26293,26.9482176638193,27.0805329714976,26.4924649373717,26.9114634116864,35768.650529127,0.0,1.0
2014-10-30,37.07,37.29,36.56,36.67,30499,27.2496025313088,27.4113212406934,26.8747091595536,26.9555685142459,41490.4374733901,0.0,1.0
2014-10-31,38.01,38.3,36.7343,37.81,60858,27.9405824714067,28.1537571337774,27.0028344824887,27.7935654628753,82790.4207926679,0.0,1.0
2014-11-03,38.53,38.54,36.77,37.94,25921,28.3228266935886,28.3301775440152,27.0290770185116,27.8891265184207,35262.586633914,0.0,1.0
2014-11-04,38.52,38.65,38.05,38.31,22097,28.315475843162,28.4110368987075,27.969985873113,28.161107984204,30060.4674530149,0.0,1.0
2014-11-05,38.99,39.14,38.32,38.77,32090,28.660965813211,28.7712285696096,28.1684588346305,28.4992471038264,43654.8128961961,0.0,1.0
2014-11-06,39.15,39.519,38.42,38.49,25135,28.7785794200362,29.0498258007767,28.2419673388963,28.2934232918823,34193.3225972543,0.0,1.0
2014-11-07,38.74,39.24,38.37,39.15,42105,28.4771945525466,28.8447370738753,28.2052130867634,28.7785794200362,57279.0868493095,0.0,1.0
2014-11-10,39.74,39.926,39.12,39.12,41112,29.212279595204,29.3490054131383,28.7565268687564,28.7565268687564,55928.2227419264,0.0,1.0
2014-11-11,39.53,40.02,39.32,39.85,25139,29.057911736246,29.4181034071481,28.9035438772879,29.2931389498963,34198.7641445146,0.0,1.0
2014-11-12,39.74,40.0,39.14,39.14,26983,29.212279595204,29.4034017062949,28.7712285696096,28.7712285696096,36707.3174315382,0.0,1.0
2014-11-13,39.46,39.72,39.39,39.47,14204,29.0064557832599,29.1975778943509,28.9549998302739,29.0138066336865,19322.9343215198,0.0,1.0
2014-11-14,39.66,39.79,39.178,39.49,25421,29.1534727917914,29.2490338473369,28.7991618012306,29.0285083345397,34582.3932263697,0.0,1.0
2014-11-17,39.15,39.5639,39.02,39.48,52313,28.7785794200362,29.082831119192,28.6830183644907,29.0211574841131,71165.9154577347,0.0,1.0
2014-11-18,39.14,39.48,39.07,39.07,12793,28.7712285696096,29.0211574841131,28.7197726166236,28.7197726166236,17403.4285254296,0.0,1.0
2014-11-19,38.33,39.16,38.19,38.92,24513,28.1758096850571,28.7859302704627,28.0728977790851,28.609509860225,33347.1619982691,0.0,1.0
2014-11-20,38.69,38.76,37.6,37.97,15920,28.4404403004138,28.4918962533998,27.6391976039172,27.9111790697005,21657.358096212,0.0,1.0
2014-11-21,37.94,39.618,37.72,39.26,19204,27.8891265184207,29.1225992199998,27.7274078090361,28.8594387747285,26124.8683969633,0.0,1.0
2014-11-24,38.57,38.77,37.88,38.11,23075,28.3522300952949,28.4992471038264,27.8450214158613,28.0140909756725,31390.9257581716,0.0,1.0
2014-11-25,38.48,39.2,38.13,39.2,30685,28.2860724414557,28.815333672169,28.0287926765256,28.815333672169,41743.4694209966,0.0,1.0
2014-11-26,38.33,39.75,38.15,39.75,11779,28.1758096850571,29.2196304456306,28.0434943773788,29.2196304456306,16023.9962949297,0.0,1.0
2014-11-28,37.28,38.56,37.21,38.56,11024,27.4039703902669,28.3448792448683,27.3525144372809,28.3448792448683,14996.9042495377,0.0,1.0
2014-12-01,36.33,37.85,36.3,37.42,31640,26.7056395997424,27.8229688645816,26.6835870484626,27.5068822962389,43042.6388294062,0.0,1.0
2014-12-02,36.97,37.25,36.32,36.54,25000,27.1760940270431,27.3819178389871,26.6982887493158,26.8600074587004,34009.6703772173,0.0,1.0
2014-12-03,37.16,37.55,36.6,37.17,16595,27.315760185148,27.6024433517844,26.9041125612599,27.3231110355746,22575.6191963968,0.0,1.0
2014-12-04,36.98,37.38,36.386,37.2,26956,27.1834448774697,27.4774788945326,26.7468043621312,27.3451635868543,36670.5869875308,0.0,1.0
2014-12-05,37.33,38.03,36.92,36.92,25987,27.4407246423997,27.9552841722599,27.1393397749102,27.1393397749102,35352.3721637099,0.0,1.0
2014-12-08,36.89,38.1,36.6,37.28,37507,27.1172872236305,28.0067401252459,26.9041125612599,27.4039703902669,51024.0282735316,0.0,1.0
2014-12-09,38.41,38.42,36.5601,36.65,79871,28.2346164884697,28.2419673388963,26.8747826680578,26.9408668133927,108655.455307949,0.0,1.0
2014-12-10,36.95,38.05,36.78,38.03,20990,27.1613923261899,27.969985873113,27.0364278689382,27.9552841722599,28554.5192487117,0.0,1.0
2014-12-11,37.27,37.64,36.9101,37.03,24224,27.3966195398403,27.6686010056235,27.1320624329879,27.2201991296025,32954.0102087085,0.0,1.0
2014-12-12,36.7,37.41,36.53,36.93,17747,26.9776210655256,27.4995314458123,26.8526566082738,27.1466906253368,24142.784807379,0.0,1.0
2014-12-15,36.27,37.338,36.14,37.338,19622,26.6615344971829,27.446605322741,26.5659734416375,27.446605322741,26693.5100856704,0.0,1.0
2014-12-16,36.22,37.07,35.2201,35.401,26813,26.6247802450501,27.2496025313088,25.8897687108969,26.0227455951137,36476.0516729731,0.0,1.0
2014-12-17,37.76,37.77,35.725,35.8,26036,27.7568112107424,27.764162061169,26.2609131489347,26.316044527134,35419.0311176492,0.0,1.0
2014-12-18,38.54,38.64,37.2,38.2,19563,28.3301775440152,28.4036860482809,27.3451635868543,28.0802486295117,26613.2472635801,0.0,1.0
2014-12-19,37.76,38.91,37.01,38.41,85761,27.7568112107424,28.6021590097984,27.2054974287494,28.2346164884697,116668.133648821,0.0,1.0
2014-12-22,38.43,38.46,37.6315,37.9,12552,28.2493181893228,28.2713707406026,27.6623527827609,27.8597231167144,17075.5753029933,0.0,1.0
2014-12-23,38.57,39.47,37.84,38.92,21656,28.3522300952949,29.0138066336865,27.815618014155,28.609509860225,29460.5368675607,0.0,1.0
2014-12-24,38.83,39.1,38.17,38.58,28303,28.5433522063858,28.7418251679033,28.0581960782319,28.3595809457215,38503.0280274553,0.0,1.0
2014-12-26,38.61,39.0,38.16,38.89,19683,28.3816334970012,28.6683166636376,28.0508452278054,28.5874573089452,26776.4936813907,0.0,1.0
2014-12-29,38.59,38.97,38.36,38.75,19866,28.5139488046795,28.7947288136398,28.3440030097825,28.632171966347,26886.1021407946,0.2,1.0
2014-12-30,39.14,39.57,38.2228,38.59,21634,28.9203409229115,29.2380656698929,28.2426266486526,28.5139488046795,29278.8650817452,0.0,1.0
2014-12-31,39.67,40.28,39.264,39.37,82934,29.3119551459351,29.7626809497924,29.0119638732038,29.0902867178085,112240.611846605,0.0,1.0
2015-01-02,38.59,39.79,38.247,39.79,19434,28.5139488046795,29.4006225171857,28.2605079018548,29.4006225171857,26301.4451325985,0.0,1.0
2015-01-05,37.35,38.44,37.08,38.44,28175,27.5977193017564,28.4031145906162,27.3982177164425,28.4031145906162,38131.2759396399,0.0,1.0
2015-01-06,36.01,37.5,35.88,37.36,17069,26.6076003227911,27.7085535158197,26.5115440039363,27.6051082493606,23100.7186872658,0.0,1.0
2015-01-07,36.74,37.25,35.94,36.28,24684,27.1469934978991,27.5238298257142,26.5558776895616,26.807101908105,33406.6518294258,0.0,1.0
2015-01-08,37.04,37.92,36.77,37.08,21686,27.3686619260256,28.0188893151969,27.1691603407117,27.3982177164425,29349.2404623614,0.0,1.0
2015-01-09,36.61,37.18,36.43,36.91,15665,27.0509371790442,27.4721071924847,26.9179361221683,27.2726056071708,21200.5834106286,0.0,1.0
2015-01-12,36.11,37.01,36.02,36.76,19877,26.6814897988333,27.346495083213,26.6149892703953,27.1617713931075,26900.9892405403,0.0,1.0
2015-01-13,36.62,37.77,36.13,36.59,18643,27.0583261266484,27.9080551011336,26.6962676940417,27.0361592838358,25230.9273236099,0.0,1.0
2015-01-14,36.25,36.74,35.76,36.39,20426,26.7849350652924,27.1469934978991,26.4228766326856,26.8883803317514,27643.9908551228,0.0,1.0
2015-01-15,35.82,36.37,35.51,36.37,16470,26.467210318311,26.873602436543,26.2381529425802,26.873602436543,22290.0484374754,0.0,1.0
2015-01-16,37.14,37.305,35.69,35.69,15531,27.4425514020678,27.5644690375374,26.3711539994561,26.3711539994561,21019.2314682714,0.0,1.0
2015-01-20,36.47,37.1,35.59,37.1,17458,26.9474919125852,27.4129956116509,26.2972645234139,27.4129956116509,23627.1806691831,0.0,1.0
2015-01-21,36.19,36.67,35.98,36.55,11306,26.740601379667,27.0952708646695,26.5854334799784,27.0066034934189,15301.2317932057,0.0,1.0
2015-01-22,38.05,39.59,36.565,36.67,43151,28.1149456340517,29.2528435651014,27.0176869148252,27.0952708646695,58399.3855571039,0.0,1.0
2015-01-23,37.71,38.26,37.2,38.26,17254,27.8637214155083,28.2701135337403,27.4868850876931,28.2701135337403,23351.0926375349,0.0,1.0
2015-01-26,37.19,38.31,36.55,37.92,20111,27.4794961400889,28.3070582717614,27.0066034934189,28.0188893151969,27217.6784533132,0.0,1.0
2015-01-27,37.47,37.75,36.55,36.95,26256,27.686386673007,27.8932772059251,27.0066034934189,27.3021613975877,35534.1537203615,0.0,1.0
2015-01-28,35.3,37.67,35.1,37.67,36537,26.0829850428916,27.8341656250914,25.9352060908072,27.8341656250914,49448.1784918056,0.0,1.0
2015-01-29,37.77,37.88,35.29,35.31,29319,27.9080551011336,27.98933352478,26.0755960952874,26.0903739904958,39679.5343131962,0.0,1.0
2015-01-30,36.12,37.37,36.05,37.37,25598,26.6888787464375,27.6124971969648,26.637156113208,27.6124971969648,34643.6344810258,0.0,1.0
2015-02-02,37.21,37.4,36.2,36.38,17570,27.4942740352973,27.6346640397775,26.7479903272713,26.8809913841472,23778.7584120488,0.0,1.0
2015-02-03,38.03,38.19,37.22,37.22,27136,28.1001677388433,28.2183909005108,27.5016629829016,27.5016629829016,36725.1217000201,0.0,1.0
2015-02-04,37.63,38.34,37.45,37.99,25626,27.8046098346745,28.329225114574,27.6716087777986,28.0706119484264,34681.5289167423,0.0,1.0
2015-02-05,38.43,38.66,37.735,37.77,15816,28.395725643012,28.565671437909,27.8821937845188,27.9080551011336,21404.9426889563,0.0,1.0
2015-02-06,40.03,40.44,38.036,38.62,109757,29.577957259687,29.8809041114599,28.1046011074058,28.5361156474922,148542.127890224,0.0,1.0
2015-02-09,38.41,40.0,38.15,39.79,32745,28.3809477478036,29.5557904168743,28.1888351100939,29.4006225171857,44316.18919764,0.0,1.0
2015-02-10,37.79,38.3,37.21,38.18,14656,27.922832996342,28.2996693241572,27.4942740352973,28.2110019529065,19835.0303521336,0.0,1.0
2015-02-11,38.2,38.46,37.39,37.39,19449,28.225779848115,28.4178924858247,27.6272750921733,27.6272750921733,26321.7457231608,0.0,1.0
2015-02-12,38.52,38.6,37.984,38.38,32537,28.46222617145,28.5213377522837,28.0661785798639,28.3587809049909,44034.6876751753,0.0,1.0
2015-02-13,38.05,38.3,37.56,38.24,59455,28.1149456340517,28.2996693241572,27.752887201445,28.2553356385319,80464.7741256891,0.0,1.0
2015-02-17,37.95,38.05,37.55,38.05,14817,28.0410561580095,28.1149456340517,27.7454982538408,28.1149456340517,20052.9233575029,0.0,1.0
2015-02-18,37.29,37.6,37.09,37.55,48785,27.5533856161311,27.7824429918619,27.4056066640467,27.7454982538408,66024.2873723277,0.0,1.0
2015-02-19,36.93,37.26,36.7492,37.09,49595,27.2873835023792,27.5312187733184,27.1537913296949,27.4056066640467,67120.5192626954,0.0,1.0
2015-02-20,36.93,36.94,36.04,36.93,24642,27.2873835023792,27.2947724499834,26.6297671656038,27.2873835023792,33349.8101758512,0.0,1.0
2015-02-23,36.82,37.0,36.36,36.64,17446,27.2061050787328,27.3391061356087,26.8662134889388,27.0731040218569,23610.9401967332,0.0,1.0
2015-02-24,36.8,37.2495,36.64,36.83,48454,27.1913271835244,27.523460378334,27.0731040218569,27.213494026337,65576.3210072515,0.0,1.0
2015-02-25,36.59,37.0,36.2325,36.61,143590,27.0361592838358,27.3391061356087,26.772004406985,27.0509371790442,194330.786589987,0.0,1.0
2015-02-26,37.36,37.84,36.64,36.64,40842,27.6051082493606,27.9597777343631,27.0731040218569,27.0731040218569,55274.4479832041,0.0,1.0
2015-02-27,37.42,38.55,37.12,37.31,48066,27.6494419349859,28.4843930142626,27.4277735068594,27.5681635113395,65051.2123980385,0.0,1.0
2015-03-02,38.23,38.23,37.23,37.26,36736,28.2479466909276,28.2479466909276,27.5090519305058,27.5312187733184,49717.4996599331,0.0,1.0
2015-03-03,37.56,38.08,37.55,37.93,18041,27.752887201445,28.1371124768644,27.7454982538408,28.0262782628011,24416.196955707,0.0,1.0
2015-03-04,37.04,37.79,36.83,37.48,32730,27.3686619260256,27.922832996342,27.213494026337,27.6937756206112,44295.8886070778,0.0,1.0
2015-03-05,37.3,37.47,36.85,37.2,10416,27.5607745637353,27.686386673007,27.2282719215455,27.4868850876931,14096.7300865054,0.0,1.0
2015-03-06,37.22,38.04,36.82,36.96,35188,27.5016629829016,28.1075566864475,27.2061050787328,27.3095503451919,47622.478713897,0.0,1.0
2015-03-09,37.42,37.85,37.07,37.07,21836,27.6494419349859,27.9671666819673,27.3908287688383,27.3908287688383,29552.246367985,0.0,1.0
2015-03-10,36.51,37.1,36.5,36.96,19105,26.977047703002,27.4129956116509,26.9696587553978,27.3095503451919,25856.1855129307,0.0,1.0
2015-03-11,37.02,37.31,36.47,36.47,16689,27.3538840308172,27.5681635113395,26.9474919125852,26.9474919125852,22586.4370596859,0.0,1.0
2015-03-12,38.63,38.94,37.48,37.48,30018,28.5435045950964,28.7725619708271,27.6937756206112,27.6937756206112,40625.5418334023,0.0,1.0
2015-03-13,38.76,38.89,37.83,38.66,16070,28.6395609139512,28.7356172328061,27.9523887867589,28.565671437909,21748.6993558124,0.0,1.0
2015-03-16,38.92,39.39,38.5494,39.0,31889,28.7577840756187,29.105064613017,28.4839496774064,28.8168956564525,43157.7021628812,0.0,1.0
2015-03-17,38.86,38.86,38.13,38.4,24595,28.7134503899934,28.7134503899934,28.1740572148854,28.3735588001993,33286.2016587558,0.0,1.0
2015-03-18,38.73,39.4,38.33,39.07,21135,28.6173940711386,29.1124535606212,28.3218361669698,28.868618289682,28603.5321023705,0.0,1.0
2015-03-19,38.61,39.12,38.28,38.47,18841,28.5287266998879,28.9055630277031,28.2848914289487,28.4252814334289,25498.8951190331,0.0,1.0
2015-03-20,39.44,39.72,38.64,38.64,35820,29.1420093510381,29.3488998839562,28.5508935427006,28.5508935427006,48477.8102629246,0.0,1.0
2015-03-23,39.05,39.8,39.0,39.26,30069,28.8538403944736,29.4080114647899,28.8168956564525,29.0090082941621,40694.5638413143,0.0,1.0
2015-03-24,38.8,39.475,38.61,39.28,31423,28.6691167043681,29.1678706676528,28.5287266998879,29.0237861893706,42527.0304827437,0.0,1.0
2015-03-25,38.12,38.79,37.83,38.75,25140,28.1666682672812,28.6617277567639,27.9523887867589,28.632171966347,34023.7897825217,0.0,1.0
2015-03-26,37.91,38.18,37.59,37.66,19563,28.159279319677,28.3598334061004,27.9215855876196,27.9735810915071,26337.0848941352,0.2,1.0
2015-03-27,38.36,38.62,37.69,37.97,22775,28.4935361303827,28.6866622876794,27.9958648788875,28.2038468944378,30661.3049360492,0.0,1.0
2015-03-30,39.06,39.31,38.26,38.69,53058,29.0134911692583,29.1991893974282,28.4192568391148,28.738657791567,71430.4069065598,0.0,1.0
2015-03-31,39.39,39.55,38.28,38.43,46414,29.2586128304426,29.3774596964713,28.4341126973684,28.5455316342703,62485.7873678061,0.0,1.0
2015-04-01,39.4,39.5,38.81,39.03,33885,29.2660407595693,29.3403200508373,28.8277929410885,28.991207381878,45618.3674097927,0.0,1.0
2015-04-02,39.72,40.0,39.62,39.62,22230,29.5037344916268,29.711716507177,29.4294552003588,29.4294552003588,29927.5876499834,0.0,1.0
2015-04-06,39.57,39.97,39.12,39.3,23746,29.3923155547249,29.6894327197966,29.0580587440191,29.1917614683014,31968.5333484708,0.0,1.0
2015-04-07,38.93,39.92,38.85,39.32,19361,28.91692809061,29.6522930741627,28.8575046575957,29.206617326555,26065.1383037036,0.0,1.0
2015-04-08,38.79,39.59,38.69,38.74,15435,28.8129370828349,29.4071714129784,28.738657791567,28.7757974372009,20779.681303531,0.0,1.0
2015-04-09,38.49,39.25,37.9,39.0,27657,28.5900992090311,29.1546218226674,28.1518513905502,28.9689235944976,37233.7962948984,0.0,1.0
2015-04-10,37.91,38.779,37.87,38.74,40377,28.159279319677,28.8047663607954,28.1295676031698,28.7757974372009,54358.3538705975,0.0,1.0
2015-04-13,37.8,38.045,37.51,37.87,50020,28.0775720992823,28.2595563628887,27.8621621546052,28.1295676031698,67340.4378880868,0.0,1.0
2015-04-14,38.27,38.35,37.44,37.65,62553,28.4266847682416,28.486108201256,27.8101666507177,27.9661531623804,84213.2429270992,0.0,1.0
2015-04-15,39.05,39.11,38.18,38.62,33971,29.0060632401315,29.0506308148923,28.3598334061004,28.6866622876794,45734.1466512636,0.0,1.0
2015-04-16,39.01,39.79,38.22,38.9,23850,28.9763515236244,29.5557299955143,28.3895451226076,28.8946443032296,32108.5454544357,0.0,1.0
2015-04-17,37.85,38.78,37.79,38.7,14017,28.1147117449162,28.8055091537081,28.0701441701555,28.7460857206938,18870.6700895105,0.0,1.0
2015-04-20,39.08,39.25,38.14,38.32,23979,29.0283470275119,29.1546218226674,28.3301216895933,28.4638244138756,32282.2143166421,0.0,1.0
2015-04-21,38.79,39.15,38.5,39.03,24594,28.8129370828349,29.0803425313995,28.5975271381579,28.991207381878,33110.1705201841,0.0,1.0
2015-04-22,39.17,39.55,38.53,39.13,33001,29.0951983896531,29.3774596964713,28.6198109255382,29.0654866731459,44428.2645090915,0.0,1.0
2015-04-23,39.99,40.0,38.81,39.25,35473,29.7042885780502,29.711716507177,28.8277929410885,29.1546218226674,47756.2445662557,0.0,1.0
2015-04-24,40.17,40.27,39.15,39.88,54097,29.8379913023325,29.9122705936005,29.0803425313995,29.6225813576555,72829.1816959584,0.0,1.0
2015-04-27,40.17,41.0,39.71,40.17,77994,29.8379913023325,30.4545094198564,29.4963065625,29.8379913023325,105001.001852128,0.0,1.0
2015-04-28,41.23,41.4099,40.5,40.78,49827,30.6253517897727,30.7589802347637,30.0831129635167,30.291094979067,67080.6077299022,0.0,1.0
2015-04-29,40.65,41.22,40.56,41.16,28788,30.1945319004186,30.6179238606459,30.1276805382775,30.5733562858851,38756.4279472661,0.0,1.0
2015-04-30,39.42,40.72,39.21,40.5,46082,29.2808966178229,30.2465274043062,29.1249101061603,30.0831129635167,62038.8256449185,0.0,1.0
2015-05-01,38.75,39.745,38.692,39.46,34466,28.7832253663277,29.5223043144437,28.7401433773923,29.3106083343301,46400.5504248462,0.0,1.0
2015-05-04,39.26,39.7,38.8,38.99,33623,29.1620497517942,29.4888786333732,28.8203650119617,28.9614956653708,45265.6446043812,0.0,1.0
2015-05-05,38.71,39.13,38.35,38.97,26128,28.7535136498205,29.0654866731459,28.486108201256,28.9466398071172,35175.3490831655,0.0,1.0
2015-05-06,38.69,39.21,38.0,38.85,29413,28.738657791567,29.1249101061603,28.2261306818182,28.8575046575957,39597.8468533046,0.0,1.0
2015-05-07,38.93,39.19,38.19,38.69,25177,28.91692809061,29.1100542479067,28.3672613352272,28.738657791567,33895.046075737,0.0,1.0
2015-05-08,39.02,39.45,38.6051,39.45,33529,28.9837794527512,29.3031804052033,28.6755946732805,29.3031804052033,45139.0952009129,0.0,1.0
2015-05-11,39.43,39.78,38.83,38.83,25377,29.2883245469497,29.5483020663875,28.8426487993421,28.8426487993421,34164.3001256694,0.0,1.0
2015-05-12,39.34,39.57,38.62,39.57,26733,29.2214731848086,29.3923155547249,28.6866622876794,29.3923155547249,35989.8425842109,0.0,1.0
2015-05-13,40.08,40.21,39.05,39.42,41295,29.7711399401914,29.8677030188397,29.0060632401315,29.2808966178229,55594.229959787,0.0,1.0
2015-05-14,40.14,40.57,39.91,40.48,29602,29.8157075149521,30.1351084674043,29.6448651450359,30.0682571052631,39852.2919304908,0.0,1.0
2015-05-15,39.21,40.15,39.02,40.09,24190,29.1249101061603,29.8231354440789,28.9837794527512,29.7785678693182,32566.2773393207,0.0,1.0
2015-05-18,39.98,40.12,38.88,38.88,28638,29.6968606489234,29.8008516566985,28.8797884449761,28.8797884449761,38554.4874098168,0.0,1.0
2015-05-19,40.13,40.34,39.58,39.59,25083,29.8082795858253,29.964266097488,29.3997434838516,29.4071714129784,33768.4966722688,0.0,1.0
2015-05-20,39.74,40.29,39.22,40.29,21726,29.5185903498804,29.927126451854,29.1323380352871,29.927126451854,29249.0674441538,0.0,1.0
2015-05-21,40.03,40.2,39.68,39.75,32043,29.7340002945574,29.8602750897129,29.4740227751196,29.5260182790071,43138.5376099154,0.0,1.0
2015-05-22,39.82,40.4,39.58,40.21,44404,29.5780137828947,30.0088336722488,29.3997434838516,29.8677030188397,59779.7841659859,0.0,1.0
2015-05-26,39.23,39.66,38.91,39.53,35908,29.1397659644138,29.459166916866,28.9020722323564,29.3626038382177,48341.8721248586,0.0,1.0
2015-05-27,39.76,39.9,39.02,39.56,33151,29.5334462081339,29.6374372159091,28.9837794527512,29.3848876255981,44630.2050465408,0.0,1.0
2015-05-28,39.51,39.64,39.44,39.5,7006,29.3477479799641,29.4443110586124,29.2957524760765,29.3403200508373,9431.96936913108,0.0,1.0
2015-05-29,39.46,39.58,38.76,39.18,33931,29.3106083343301,29.3997434838516,28.7906532954545,29.1026263187799,45680.2958412771,0.0,1.0
2015-06-01,39.42,39.85,38.93,39.85,31245,29.2808966178229,29.6002975702751,28.91692809061,29.6002975702751,42064.2139506853,0.0,1.0
2015-06-02,39.74,40.141,39.53,39.53,17100,29.5185903498804,29.8164503078648,29.3626038382177,29.3626038382177,23021.221269218,0.0,1.0
2015-06-03,40.01,40.37,39.66,39.95,26279,29.7191444363038,29.9865498848684,29.459166916866,29.674576861543,35378.6358908644,0.0,1.0
2015-06-04,39.48,40.125,39.39,39.78,17857,29.3254641925837,29.8045656212619,29.2586128304426,29.5483020663875,24040.3478482121,0.0,1.0
2015-06-05,40.0,40.0,39.62,39.65,21396,29.711716507177,29.711716507177,29.4294552003588,29.4517389877392,28804.7982617655,0.0,1.0
2015-06-08,40.0,40.1,39.85,40.0,33092,29.711716507177,29.7859957984449,29.6002975702751,29.711716507177,44550.7751018107,0.0,1.0
2015-06-09,39.84,40.249,39.67,39.84,25034,29.5928696411483,29.8966719424342,29.4665948459928,29.5928696411483,33702.5294300353,0.0,1.0
2015-06-10,40.67,40.91,39.91,40.19,42497,30.2093877586722,30.3876580577153,29.6448651450359,29.8528471605861,57212.4467998807,0.0,1.0
2015-06-11,40.57,40.9599,39.95,40.56,15012,30.1351084674043,30.424723424058,29.674576861543,30.1276805382775,20210.208987924,0.0,1.0
2015-06-12,40.76,40.93,40.29,40.36,13583,30.2762391208134,30.4025139159689,29.927126451854,29.9791219557416,18286.3888011572,0.0,1.0
2015-06-15,40.57,41.05,40.06,40.31,24868,30.1351084674043,30.4916490654904,29.7562840819378,29.9419823101076,33479.0485685914,0.0,1.0
2015-06-16,41.49,41.63,40.23,40.28,49948,30.8184779470694,30.9224689548445,29.8825588770933,29.9196985227272,67243.5064301112,0.0,1.0
2015-06-17,40.47,41.4,40.4,41.4,27720,30.0608291761363,30.7516265849282,30.0088336722488,30.7516265849282,37318.6113206272,0.0,1.0
2015-06-18,41.25,41.62,40.56,40.85,67912,30.6402076480263,30.9150410257177,30.1276805382775,30.3430904829545,91427.9051950371,0.0,1.0
2015-06-19,41.4,41.74,41.1,41.34,67423,30.7516265849282,31.0041761752392,30.5287887111244,30.7070590101674,90769.5790429525,0.0,1.0
2015-06-22,41.76,41.85,41.44,41.45,20375,31.0190320334928,31.0858833956339,30.7813383014354,30.7887662305622,27430.2563368607,0.0,1.0
2015-06-23,42.42,42.44,41.66,41.77,19587,31.5092753558612,31.5241312141148,30.9447527422248,31.0264599626196,26369.3953801271,0.0,1.0
2015-06-24,42.35,42.49,42.04,42.34,22318,31.4572798519737,31.5612708597488,31.227014049043,31.4498519228469,30046.0594319537,0.0,1.0
2015-06-25,42.54,42.95,42.22,42.53,18710,31.5984105053827,31.9029555995813,31.3607167733253,31.5909825762559,25188.7163711737,0.0,1.0
2015-06-26,42.51,42.65,42.08,42.37,58377,31.7395411587918,31.8440703463296,31.4184872256401,31.6350119712541,78186.5830254008,0.22,1.0
2015-06-29,41.79,42.51,41.55,42.14,28712,31.2019624800261,31.7395411587918,31.0227695871042,31.4632854488706,38455.0965590097,0.0,1.0
2015-06-30,42.14,42.5,41.4,42.11,41659,31.4632854488706,31.7320747882534,30.910774029028,31.4408863372553,55795.5164235086,0.0,1.0
2015-07-01,42.22,42.65,41.91,42.33,16837,31.5230164131779,31.8440703463296,31.2915589264871,31.6051464891004,22550.4479229606,0.0,1.0
2015-07-02,41.52,42.335,41.28,42.13,15867,31.000370475489,31.6088796743696,30.8211775825671,31.4558190783322,21251.2892554265,0.0,1.0
2015-07-06,41.85,42.11,41.02,41.18,34345,31.2467607032566,31.4408863372553,30.6270519485684,30.746513877183,45999.592202535,0.0,1.0
2015-07-07,41.67,41.82,41.18,41.71,40184,31.1123660335652,31.2243615916414,30.746513877183,31.1422315157188,53819.9916455573,0.0,1.0
2015-07-08,41.22,41.878,40.46,41.33,81920,30.7763793593366,31.2676665407642,30.2089351984173,30.8585094352591,109718.637159169,0.0,1.0
2015-07-09,41.51,42.16,40.94,41.68,36085,30.9929041049506,31.4782181899474,30.5673209842611,31.1198324041036,48330.0417711013,0.0,1.0
2015-07-10,42.3,42.55,41.2301,41.95,35884,31.5827473774852,31.7694066409455,30.7839203935804,31.3214244086407,48060.8346657669,0.0,1.0
2015-07-13,42.4,42.96,42.2912,42.72,43017,31.6574110828693,32.0755278330204,31.5761769714114,31.8963349400985,57614.3385580564,0.0,1.0
2015-07-14,42.4,42.48,41.6391,42.36,26680,31.6574110828693,31.7171420471766,31.0892949486015,31.6275456007156,35733.5600513505,0.0,1.0
2015-07-15,42.45,42.96,42.32,42.56,20700,31.6947429355614,32.0755278330204,31.597680118562,31.7768730114839,27724.3138329443,0.0,1.0
2015-07-16,42.67,42.989,42.31,42.66,25978,31.8590030874064,32.0971803075818,31.5902137480236,31.851536716868,34793.344190929,0.0,1.0
2015-07-17,42.39,42.94,41.98,42.84,30399,31.6499447123309,32.0605950919436,31.343823520256,31.9859313865595,40714.5611694529,0.0,1.0
2015-07-20,42.47,42.6,41.94,42.4,30867,31.7096756766382,31.8067384936375,31.3139580381023,31.6574110828693,41341.3717430673,0.0,1.0
2015-07-21,41.84,42.8,41.78,42.31,38558,31.2392943327182,31.9560659044058,31.1944961094877,31.5902137480236,51642.2267038971,0.0,1.0
2015-07-22,42.55,42.98,41.68,41.91,33954,31.7694066409455,32.0904605740972,31.1198324041036,31.2915589264871,45475.9107190238,0.0,1.0
2015-07-23,42.08,42.95,41.72,42.57,41655,31.4184872256401,32.068061462482,31.1496978862572,31.7843393820223,55790.1590681786,0.0,1.0
2015-07-24,41.75,42.3,41.56,42.0,36890,31.1720969978725,31.5827473774852,31.0302359576426,31.3587562613328,49408.2095312714,0.0,1.0
2015-07-27,41.57,41.75,41.34,41.75,40089,31.0377023281811,31.1720969978725,30.8659758057976,31.1720969978725,53692.7544564689,0.0,1.0
2015-07-28,41.84,41.97,41.2,41.66,41088,31.2392943327182,31.3363571497176,30.7614466182598,31.1048996630268,55030.7539501458,0.0,1.0
2015-07-29,41.74,41.98,41.47,41.98,27991,31.1646306273341,31.343823520256,30.9630386227969,31.343823520256,37489.4332607703,0.0,1.0
2015-07-30,41.86,41.99,41.57,41.72,37361,31.254227073795,31.3512898907944,31.0377023281811,31.1496978862572,50039.0381213834,0.0,1.0
2015-07-31,41.5,42.02,41.33,41.75,18380,30.9854377344122,31.3736890024096,30.8585094352591,31.1720969978725,24617.0477415226,0.0,1.0
2015-08-03,41.87,41.94,41.2736,41.62,26715,31.2616934443334,31.3139580381023,30.8163991054225,31.0750341808731,35780.4369104884,0.0,1.0
2015-08-04,41.64,42.19,41.53,41.86,26590,31.0899669219499,31.5006173015626,31.0078368460274,31.254227073795,35613.0195564247,0.0,1.0
2015-08-05,41.96,42.16,41.42,41.7,51994,31.3288907791791,31.4782181899474,30.9257067701049,31.1347651451804,69637.5832574933,0.0,1.0
2015-08-06,41.74,42.2899,41.58,41.94,41861,31.1646306273341,31.5752063432414,31.0451686987195,31.3139580381023,56066.0628676755,0.0,1.0
2015-08-07,41.23,41.99,40.97,41.61,21161,30.783845729875,31.3512898907944,30.5897200958763,31.0675678103347,28341.7490347312,0.0,1.0
2015-08-10,41.86,42.15,41.45,41.57,39149,31.254227073795,31.470751819409,30.9481058817201,31.0377023281811,52433.7759539102,0.0,1.0
2015-08-11,41.44,41.82,41.27,41.49,28514,30.9406395111817,31.2243615916414,30.8137112120287,30.9779713638738,38189.9074701727,0.0,1.0
2015-08-12,40.89,41.38,40.11,41.07,59801,30.529989131569,30.8958412879512,29.9476122295728,30.6643838012604,80093.8015228941,0.0,1.0
2015-08-13,41.0,41.31,40.74,40.86,42238,30.6121192074915,30.8435766941823,30.4179935734928,30.5075900199538,56570.9936075317,0.0,1.0
2015-08-14,42.29,42.4,40.86,40.86,32769,31.5752810069468,31.6574110828693,30.5075900199538,30.5075900199538,43888.7942025002,0.0,1.0
2015-08-17,42.55,42.98,40.834,42.03,24074,31.7694066409455,32.0904605740972,30.4881774565539,31.381155372948,32243.243053831,0.0,1.0
2015-08-18,41.94,42.7,41.8,42.58,15867,31.3139580381023,31.8814021990217,31.2094288505645,31.7918057525607,21251.2892554265,0.0,1.0
2015-08-19,41.5,42.03,41.06,41.5,33054,30.9854377344122,31.381155372948,30.656917430722,30.9854377344122,44270.5057697653,0.0,1.0
2015-08-20,40.32,41.34,40.22,41.11,43711,30.1044060108795,30.8659758057976,30.0297423054954,30.6942492834141,58543.8397078179,0.0,1.0
2015-08-21,40.6,41.04,39.24,39.7,42644,30.313464385955,30.6419846896452,29.2980379927309,29.6414910374979,57114.7651735305,0.0,1.0
2015-08-24,38.95,40.33,37.541,38.45,54645,29.081513247117,30.1118723814179,28.0295016382546,28.7081947201963,73188.1705024756,0.0,1.0
2015-08-25,37.95,40.77,37.82,40.06,65877,28.3348761932757,30.440392685108,28.2378133762763,29.9102803768808,88231.6242692211,0.0,1.0
2015-08-26,39.7,39.77,38.15,38.63,30088,29.6414910374979,29.6937556312668,28.484203604044,28.8425893898878,40298.0267925425,0.0,1.0
2015-08-27,39.7,40.25,39.045,40.25,48610,29.6414910374979,30.0521414171106,29.1524437672319,30.0521414171106,65105.2606482815,0.0,1.0
2015-08-28,39.87,40.3,39.16,39.38,34892,29.7684193366509,30.0894732698027,29.2383070284236,29.4025671802687,46732.2105439177,0.0,1.0
2015-08-31,40.27,40.39,39.58,39.67,25650,30.0670741581874,30.1566706046484,29.5518945910369,29.6190919258827,34354.0410538659,0.0,1.0
2015-09-01,39.835,40.5,39.66,39.69,56953,29.7422870397665,30.2388006805709,29.6116255553442,29.6340246669595,76279.3645279073,0.0,1.0
2015-09-02,40.46,40.71,40.2901,40.44,31576,30.2089351984173,30.3955944618776,30.0820815629696,30.1940024573404,42290.9629753164,0.0,1.0
2015-09-03,40.24,41.07,40.11,40.77,40027,30.0446750465722,30.6643838012604,29.9476122295728,30.440392685108,53609.7154488533,0.0,1.0
2015-09-04,40.39,40.79,39.84,39.84,32438,30.1566706046484,30.4553254261849,29.7460202250357,29.7460202250357,43445.4730489396,0.0,1.0
2015-09-08,41.09,41.73,40.93,40.96,28438,30.6793165423373,31.1571642567956,30.5598546137226,30.5822537253379,38088.117718902,0.0,1.0
2015-09-09,40.75,41.53,40.67,41.35,37286,30.4254599440312,31.0078368460274,30.3657289797239,30.873442176336,49938.5877089452,0.0,1.0
2015-09-10,41.05,41.44,40.82,40.82,11369,30.6494510601836,30.9406395111817,30.4777245378001,30.4777245378001,15226.9431867993,0.0,1.0
2015-09-11,41.32,41.34,40.69,40.98,28265,30.8510430647207,30.8659758057976,30.3806617208007,30.5971864664147,37856.412100878,0.0,1.0
2015-09-14,41.99,42.0,41.33,41.33,14835,31.3512898907944,31.3587562613328,30.8585094352591,30.8585094352591,19869.0915802768,0.0,1.0
2015-09-15,42.71,43.0,41.99,41.99,25559,31.8888685695601,32.105393315174,31.3512898907944,31.3512898907944,34232.1612201075,0.0,1.0
2015-09-16,42.37,42.88,42.17,42.52,25531,31.6350119712541,32.0157968687131,31.4856845604858,31.7470075293302,34194.6597327972,0.0,1.0
2015-09-17,41.36,42.85,41.26,42.34,35387,30.8809085468744,31.9933977570979,30.8062448414903,31.6126128596388,47395.1832660098,0.0,1.0
2015-09-18,40.87,41.18,40.55,40.84,50973,30.5150563904922,30.746513877183,30.276132533263,30.4926572788769,68270.1183095011,0.0,1.0
2015-09-21,41.44,41.67,40.76,40.76,23042,30.9406395111817,31.1123660335652,30.4329263145696,30.4329263145696,30861.0453786814,0.0,1.0
2015-09-22,40.95,41.64,40.326,41.11,36901,30.5747873547995,31.0899669219499,30.1088858332025,30.6942492834141,49422.942258429,0.0,1.0
2015-09-23,41.45,41.7,40.57,40.97,48040,30.9481058817201,31.1347651451804,30.2910652743398,30.5897200958763,64341.8375137511,0.0,1.0
2015-09-24,41.84,41.96,41.01,41.09,29148,31.2392943327182,31.3288907791791,30.6195855780299,30.6793165423373,39039.0482899837,0.0,1.0
2015-09-25,41.31,42.26,41.31,42.15,40580,31.0078368460274,31.7209195137525,31.0078368460274,31.6383520469633,54062.4555116223,0.22,1.0
2015-09-28,41.54,41.93,40.9232,41.11,36720,31.1804779129503,31.4732171133849,30.7174996082631,30.8577141791379,48919.9942431438,0.0,1.0
2015-09-29,42.37,42.56,41.31,41.77,65695,31.8034869805418,31.9461035140868,31.0078368460274,31.3531189798733,87521.7598530317,0.0,1.0
2015-09-30,43.3,43.42,42.64,42.84,48725,32.501557381578,32.5916309817117,32.0061525808426,32.1562752477321,64913.5816856529,0.0,1.0
2015-10-01,43.72,43.91,42.78,43.28,59351,32.8168149820459,32.959431515591,32.1112384476653,32.486545114889,79070.0048563406,0.0,1.0
2015-10-02,43.23,43.67,42.11,43.16,50174,32.4490144481667,32.7792843153236,31.6083275135854,32.3964715147553,66844.0030271103,0.0,1.0
2015-10-05,44.1,44.66,43.74,43.77,34110,33.102048049136,33.5223915164266,32.8318272487349,32.8543456487683,45442.8377895869,0.0,1.0
2015-10-06,43.6,44.16,43.17,43.96,55675,32.7267413819122,33.1470848492029,32.4039776480998,32.9969621823133,74172.6764566185,0.0,1.0
2015-10-07,44.9,44.91,43.86,43.86,53046,33.702538716694,33.7100448500385,32.9219008488686,32.9219008488686,70670.2073698748,0.0,1.0
2015-10-08,45.52,45.58,44.85,44.9,33210,34.1679189840515,34.2129557841183,33.6650080499717,33.702538716694,44243.8183228432,0.0,1.0
2015-10-09,45.64,45.79,45.21,45.79,44477,34.2579925841852,34.3705845843523,33.9352288503728,34.3705845843523,59254.2098026226,0.0,1.0
2015-10-12,46.37,46.6399,45.5,45.68,61793,34.8059403183319,35.0085308572993,34.1529067173625,34.2880171175631,82323.3443427718,0.0,1.0
2015-10-13,46.65,46.99,46.06,46.06,50055,35.0161120519772,35.2713205856894,34.5732501846532,34.5732501846532,66685.4660087298,0.0,1.0
2015-10-14,45.9,46.75,45.58,46.52,57768,34.4531520511416,35.091173385422,34.2129557841183,34.918532318499,76961.0628387234,0.0,1.0
2015-10-15,47.27,47.27,45.714,46.29,59571,35.4814923193347,35.4814923193347,34.3135379709343,34.7458912515761,79363.0985037667,0.0,1.0
2015-10-16,47.12,47.5,46.54,47.39,30906,35.3689003191675,35.6541333862576,34.933544585188,35.5715659194684,41174.3284879793,0.0,1.0
2015-10-19,47.23,47.49,47.03,47.03,28604,35.4514677859568,35.6466272529131,35.3013451190673,35.3013451190673,38107.5031408192,0.0,1.0
2015-10-20,47.42,47.48,46.99,47.08,32448,35.5940843195018,35.6391211195686,35.2713205856894,35.3388757857896,43228.6485076669,0.0,1.0
2015-10-21,46.66,47.855,46.6,47.42,37309,35.0236181853217,35.9206011199865,34.9785813852548,35.5940843195018,49704.6858719348,0.0,1.0
2015-10-22,47.44,48.45,46.82,46.82,34394,35.6090965861907,36.3672160539828,35.1437163188333,35.1437163188333,45821.1950435372,0.0,1.0
2015-10-23,49.0,49.21,47.38,47.98,55873,36.7800533879289,36.9376821881629,35.5640597861239,36.0144277867924,74436.460739302,0.0,1.0
2015-10-26,48.5,49.24,46.62,48.9,41016,36.4047467207051,36.9602005881963,34.9935936519438,36.7049920544841,54643.3138310671,0.0,1.0
2015-10-27,47.72,48.57,47.595,48.36,54247,35.8192683198361,36.4572896541165,35.7254416530301,36.2996608538825,72270.2322360516,0.0,1.0
2015-10-28,50.08,50.35,47.82,47.82,46419,37.5907157891322,37.7933813894331,35.8943296532808,35.8943296532808,61841.4273630852,0.0,1.0
2015-10-29,50.04,50.28,49.49,50.07,35310,37.5606912557543,37.7408384560217,37.1478539218082,37.5832096557877,47041.5304119119,0.0,1.0
2015-10-30,48.33,49.88,48.06,49.88,36465,36.277142453849,37.4405931222427,36.0744768535482,37.4405931222427,48580.2720608997,0.0,1.0
2015-11-02,48.81,49.02,48.34,48.34,22086,36.6374368543839,36.7950656546178,36.2846485871935,36.2846485871935,29423.9377138908,0.0,1.0
2015-11-03,49.14,49.33,48.45,48.69,21239,36.8851392547515,37.0277557882966,36.3672160539828,36.5473632542502,28295.5271712999,0.0,1.0
2015-11-04,49.26,49.56,49.08,49.29,21483,36.9752128548852,37.2003968552195,36.8401024546847,36.9977312549187,28620.5946711726,0.0,1.0
2015-11-05,50.21,50.35,49.085,49.32,21410,37.6882955226104,37.7933813894331,36.8438555213569,37.0202496549521,28523.3408699811,0.0,1.0
2015-11-06,51.76,51.77,50.31,50.37,54957,38.8517461910041,38.8592523243485,37.7633568560552,37.808393656122,73216.1253709272,0.0,1.0
2015-11-09,51.44,52.19,51.05,51.76,42166,38.6115499239809,39.1745099248165,38.3188107235463,38.8517461910041,56175.3942607951,0.0,1.0
2015-11-10,52.45,52.55,51.29,51.35,32046,39.3696693917729,39.4447307252176,38.4989579238137,38.5439947238806,42693.086479188,0.0,1.0
2015-11-11,52.01,52.94,51.97,52.68,35442,39.039399524616,39.7374699256521,39.009374991238,39.5423104586958,47217.3866003676,0.0,1.0
2015-11-12,50.41,52.2868,50.32,51.41,30765,37.8384181894999,39.247169295591,37.7708629893996,38.5890315239474,40986.4821048561,0.0,1.0
2015-11-13,49.63,50.6,49.35,50.03,54403,37.2529397886308,37.9810347230449,37.0427680549855,37.5531851224099,72478.062276954,0.0,1.0
2015-11-16,50.06,50.33,49.05,50.33,27288,37.5757035224433,37.7783691227441,36.8175840546513,37.7783691227441,36354.2702316695,0.0,1.0
2015-11-17,50.06,50.88,49.7501,49.88,29220,37.5757035224433,38.1912064566902,37.343088450098,37.4405931222427,38928.1653536127,0.0,1.0
2015-11-18,50.71,50.77,49.563,50.07,33555,38.0636021898342,38.108638989901,37.2026486952229,37.5832096557877,44703.4424517616,0.0,1.0
2015-11-19,50.5,50.66,50.14,50.54,12623,37.9059733896002,38.0260715231118,37.6357525891991,37.9359979229781,16816.9141430066,0.0,1.0
2015-11-20,50.8,51.34,50.37,50.8,22678,38.1311573899344,38.5364885905361,37.808393656122,38.1311573899344,30212.6260742379,0.0,1.0
2015-11-23,50.36,51.225,50.34,50.6,30201,37.8008875227775,38.4501680570746,37.7858752560886,37.9810347230449,40235.0965723634,0.0,1.0
2015-11-24,50.84,51.0,49.75,50.01,34756,38.1611819233123,38.281280056824,37.3430133887645,37.5381728557209,46303.4673179386,0.0,1.0
2015-11-25,51.05,51.09,50.33,50.84,18706,38.3188107235463,38.3488352569242,37.7783691227441,38.1611819233123,24920.9534943422,0.0,1.0
2015-11-27,51.34,51.69,50.9,50.97,14140,38.5364885905361,38.7992032575927,38.2062187233792,38.2587616567905,18837.9280663958,0.0,1.0
2015-11-30,50.86,51.66,50.78,51.66,36060,38.1761941900013,38.7766848575593,38.1161451232455,38.7766848575593,48040.713300865,0.0,1.0
2015-12-01,51.255,51.37,50.85,50.85,38247,38.4726864571081,38.5590069905695,38.1686880566568,38.1686880566568,50954.3306050522,0.0,1.0
2015-12-02,50.58,51.44,50.33,51.16,37187,37.966022456356,38.6115499239809,37.7783691227441,38.4013781903355,49542.1521219985,0.0,1.0
2015-12-03,49.96,51.09,49.76,50.61,34112,37.5006421889985,38.3488352569242,37.350519522109,37.9885408563894,45445.5022772908,0.0,1.0
2015-12-04,50.8,51.1,49.93,49.93,31104,38.1311573899344,38.3563413902687,37.4781237889651,37.4781237889651,41438.112770663,0.0,1.0
2015-12-07,50.42,50.86,50.15,50.86,53237,37.8459243228444,38.1761941900013,37.6432587225435,38.1761941900013,70924.6659455948,0.0,1.0
2015-12-08,49.46,50.01,49.07,49.99,23962,37.1253355217748,37.5381728557209,36.8325963213402,37.5231605890319,31923.2271801255,0.0,1.0
2015-12-09,47.92,49.2995,47.84,49.15,34026,35.9693909867256,37.0048620815959,35.9093419199698,36.892645388096,45330.9293060241,0.0,1.0
2015-12-10,47.71,48.43,47.62,48.01,21471,35.8117621864916,36.3522037872938,35.7442069863913,36.0369461868258,28604.6077449493,0.0,1.0
2015-12-11,46.25,47.5,45.72,46.82,32698,34.7158667181982,35.6541333862576,34.318041650941,35.1437163188333,43561.7094706512,0.0,1.0
2015-12-14,46.21,46.91,45.99,46.1,38808,34.6858421848203,35.2112715189336,34.5207072512418,34.6032747180311,51701.7194059891,0.0,1.0
2015-12-15,47.36,47.71,46.55,46.55,34668,35.5490475194349,35.8117621864916,34.9410507185324,34.9410507185324,46186.2298589681,0.0,1.0
2015-12-16,47.8,47.987,46.91,47.27,37259,35.8793173865919,36.0196820801335,35.2112715189336,35.4814923193347,49638.073679338,0.0,1.0
2015-12-17,48.19,49.04,47.5,47.5,38010,36.1720565870264,36.8100779213068,35.6541333862576,35.6541333862576,50638.588812143,0.0,1.0
2015-12-18,46.18,48.2,46.01,47.89,76179,34.6633237847869,36.1795627203709,34.5357195179308,35.9468725866921,101489.004396744,0.0,1.0
2015-12-21,45.4,47.88,44.6,46.37,75897,34.0778453839178,35.9393664533477,33.4773547163598,34.8059403183319,101113.311630498,0.0,1.0
2015-12-22,46.83,47.0099,44.69,45.35,38204,35.1512224521778,35.2862577910449,33.54490991646,34.0403147171954,50897.0441194189,0.0,1.0
2015-12-23,46.67,47.3,46.4401,46.95,25024,35.0311243186662,35.5040107193681,34.8585583130767,35.2412960523115,33338.0701508831,0.0,1.0
2015-12-24,46.83,47.04,46.57,46.81,6753,35.1512224521778,35.3088512524117,34.9560629852214,35.1362101854888,8996.64273213369,0.0,1.0
2015-12-28,46.98,46.98,46.17,46.6,19164,35.2638144523449,35.2638144523449,34.6558176514424,34.9785813852548,25531.1211785296,0.0,1.0
2015-12-29,47.19,47.65,46.49,47.21,37147,35.5865781861573,35.9334700269209,35.0586992980389,35.6016604401036,49259.2156747984,0.22,1.0
2015-12-30,46.78,47.33,46.75,47.33,22012,35.2773919802594,35.692153963781,35.25476859934,35.692153963781,29189.2711506625,0.0,1.0
2015-12-31,45.26,47.1,45.15,46.91,30568,34.131140680345,35.5187080433992,34.0481882836407,35.3754266309099,40535.0554485487,0.0,1.0
2016-01-04,43.81,44.59,43.1,44.59,48920,33.0376772692425,33.6258851731459,32.5022572541509,33.6258851731459,64870.9406092319,0.0,1.0
2016-01-05,44.34,44.72,43.77,43.92,21034,33.4373569988179,33.7239198237965,33.00751276135,33.1206296659468,27892.3827631763,0.0,1.0
2016-01-06,44.6,45.0,43.79,43.79,23506,33.633426300119,33.9350713790439,33.0225950152962,33.0225950152962,31170.4073990312,0.0,1.0
2016-01-07,43.49,44.535,43.39,43.94,21499,32.7963612061026,33.5844089747937,32.7209499363714,33.135711919893,28509.0014750179,0.0,1.0
2016-01-08,42.07,43.81,41.89,43.8,35749,31.7255211759194,33.0376772692425,31.5897808904033,33.0301361422694,47405.3813540359,0.0,1.0
2016-01-11,43.18,43.5,42.1015,42.25,38379,32.5625862699359,32.8039023330757,31.7492757258848,31.8612614614356,50892.9237457422,0.0,1.0
2016-01-12,42.6,44.72,42.41,43.7,40491,32.1252009054949,33.7239198237965,31.9819194930056,32.9547248725382,53693.5661530745,0.0,1.0
2016-01-13,40.78,42.69,40.35,42.69,38863,30.7527157963869,32.1930710482529,30.4284473365427,32.1930710482529,51534.7376307559,0.0,1.0
2016-01-14,40.86,41.65,40.55,40.57,50151,30.8130448121718,31.4087938430484,30.5792698760051,30.5943521299513,66503.3226184299,0.0,1.0
2016-01-15,40.04,40.5,39.11,39.9,47392,30.1946724003759,30.5415642411395,29.4933475918757,30.0890966227522,62844.7182615029,0.0,1.0
2016-01-19,39.54,41.845,39.22,40.37,31664,29.8176160517199,31.5558458190242,29.57629998858,30.4435295904889,41988.4191220506,0.0,1.0
2016-01-20,39.95,40.5,38.79,38.79,34495,30.1268022576178,30.5415642411395,29.2520315287358,29.2520315287358,45742.4999246823,0.0,1.0
2016-01-21,40.92,44.565,40.46,40.46,41746,30.8582915740106,33.6070323557131,30.511399733247,30.511399733247,55357.773644174,0.0,1.0
2016-01-22,39.61,43.145,39.46,41.44,36707,29.8704039405317,32.5361923255299,29.7572870359349,31.2504301766128,48675.7485066042,0.0,1.0
2016-01-25,37.72,39.81,37.3,39.81,68951,28.4451309426119,30.0212264799941,28.1284036097408,30.0212264799941,91433.2834412744,0.0,1.0
2016-01-26,38.7,38.82,37.2701,37.2701,44630,29.1841613859777,29.2746549096552,28.1058556400912,28.1058556400912,59182.1357193382,0.0,1.0
2016-01-27,38.07,39.34,37.2,38.23,43009,28.7090703866711,29.6667935122575,28.0529923400096,28.829728418241,57032.5896292407,0.0,1.0
2016-01-28,38.87,39.4,37.6,38.69,27599,29.3123605445208,29.7120402740962,28.3546374189344,29.1766202590046,36597.9781249834,0.0,1.0
2016-01-29,39.67,40.36,38.53,38.92,60268,29.9156507023704,30.4359884635158,29.0559622274347,29.3500661793864,79919.0893016598,0.0,1.0
2016-02-01,38.81,39.76,38.49,39.25,73175,29.267113782682,29.9835208451285,29.0257977195422,29.5989233694994,97034.5682559394,0.0,1.0
2016-02-02,38.58,39.03,37.73,38.49,46233,29.0936678623003,29.4330185760907,28.452672069585,29.0257977195422,61307.8126980093,0.0,1.0
2016-02-03,38.56,39.41,37.81,39.07,29378,29.078585608354,29.7195814010693,28.51300108537,29.4631830839832,38957.0419709325,0.0,1.0
2016-02-04,38.17,39.4,37.985,38.58,30067,28.7844816564023,29.7120402740962,28.6449708073996,29.0936678623003,39870.6985138548,0.0,1.0
2016-02-05,37.35,38.5,37.35,38.03,45250,28.1661092446064,29.0333388465153,28.1661092446064,28.6789058787786,60004.2940017936,0.0,1.0
2016-02-08,37.66,37.99,36.62,37.0,35859,28.3998841807731,28.6487413708861,27.6156069755686,27.9021698005472,47551.2481460845,0.0,1.0
2016-02-09,37.66,38.19,37.08,37.29,29959,28.3998841807731,28.7995639103486,27.9624988163321,28.1208624827677,39727.4838452981,0.0,1.0
2016-02-10,37.42,38.72,37.41,38.11,32682,28.2188971334182,29.199243639924,28.2113560064451,28.7392348945636,43338.3499793729,0.0,1.0
2016-02-11,36.6,37.56,35.9,36.82,30351,27.6005247216223,28.3244729110419,27.0726458335039,27.766429515031,40247.3000496893,0.0,1.0
2016-02-12,38.07,38.43,36.72,37.16,36399,28.7090703866711,28.9805509577035,27.6910182452998,28.0228278321171,48267.3214888682,0.0,1.0
2016-02-16,38.03,38.66,37.66,38.51,25478,28.6789058787786,29.1539968780852,28.3998841807731,29.0408799734884,33785.4011619381,0.0,1.0
2016-02-17,37.1,38.25,36.86,38.25,32364,27.9775810702784,28.8448106721873,27.7965940229235,28.8448106721873,42916.6623441779,0.0,1.0
2016-02-18,37.03,37.29,36.41,37.02,27009,27.9247931814665,28.1208624827677,27.457243309133,27.9172520544934,35815.6016949049,0.0,1.0
2016-02-19,37.31,37.7699,36.99,37.04,36498,28.1359447367139,28.4827611662077,27.8946286735741,27.9323343084397,48398.6016017119,0.0,1.0
2016-02-22,37.78,38.26,36.84,37.68,41313,28.4903777044506,28.8523517991604,27.7815117689772,28.4149664347194,54783.5889082011,0.0,1.0
2016-02-23,37.12,38.15,36.97,37.84,33787,27.9926633242246,28.7693994024561,27.8795464196278,28.5356244662893,44803.6482085879,0.0,1.0
2016-02-24,37.66,37.72,36.43,36.75,23738,28.3998841807731,28.4451309426119,27.4723255630793,27.7136416262192,31478.0537240791,0.0,1.0
2016-02-25,37.48,38.02,36.96,37.3,35254,28.264143895257,28.6713647518055,27.8720052926547,28.1284036097408,46748.9807898173,0.0,1.0
2016-02-26,37.88,38.38,37.17,37.64,31470,28.5657889741818,28.9428453228379,28.0303689590902,28.3848019268269,41731.1631433469,0.0,1.0
2016-02-29,37.57,38.56,37.23,37.48,30967,28.3320140380151,29.078585608354,28.0756157209289,28.264143895257,41064.1540851611,0.0,1.0
2016-03-01,39.05,39.28,36.84,37.7,23121,29.4481008300369,29.6215467504187,27.7815117689772,28.4300486886656,30659.8736268613,0.0,1.0
2016-03-02,39.3,39.3,38.56,38.91,24937,29.636629004365,29.636629004365,29.078585608354,29.3425250524133,33068.0017574083,0.0,1.0
2016-03-03,39.0,39.2,38.69,39.16,28260,29.4103951951713,29.5612177346338,29.1766202590046,29.5310532267413,37474.5049390208,0.0,1.0
2016-03-04,39.26,39.42,38.44,39.42,24650,29.6064644964725,29.7271225280424,28.9880920846766,29.7271225280424,32687.4220363362,0.0,1.0
2016-03-07,39.34,39.6968,38.87,39.14,20124,29.6667935122575,29.9358609226584,29.3123605445208,29.515970972795,26685.6665744109,0.0,1.0
2016-03-08,38.51,39.35,38.46,39.04,19950,29.0408799734884,29.6743346392306,29.0031743386228,29.4405597030638,26454.9318306251,0.0,1.0
2016-03-09,38.23,39.49,37.92,38.58,17457,28.829728418241,29.7799104168543,28.5959534820743,29.0936678623003,23149.0598981064,0.0,1.0
2016-03-10,38.14,38.55,37.36,38.23,17150,28.761858275483,29.0710444813809,28.1736503715795,28.829728418241,22741.9589421162,0.0,1.0
2016-03-11,39.09,39.17,38.11,38.3,22159,29.4782653379294,29.5385943537144,28.7392348945636,28.8825163070529,29384.2022273093,0.0,1.0
2016-03-14,38.0,39.46,37.96,38.88,35207,28.6562824978593,29.7572870359349,28.6261179899668,29.3199016714939,46686.6558877601,0.0,1.0
2016-03-15,37.35,38.1,37.19,37.89,36605,28.1661092446064,28.7316937675905,28.0454512130365,28.5733301011549,48540.4902085228,0.0,1.0
2016-03-16,37.22,38.16,36.98,37.29,27702,28.0680745939558,28.7769405294292,27.8870875466009,28.1208624827677,36734.5624848108,0.0,1.0
2016-03-17,38.29,38.56,36.3101,37.18,31467,28.8749751800798,29.078585608354,27.3819074506716,28.0379100860633,41727.1849581091,0.0,1.0
2016-03-18,37.94,39.0,36.81,38.59,60503,28.6110357360205,29.4103951951713,27.7588883880579,29.1012089892734,80230.7138119453,0.0,1.0
2016-03-21,37.58,38.26,36.93,37.69,58913,28.3395551649882,28.8523517991604,27.8493819117353,28.4225075616925,78122.2756359705,0.0,1.0
2016-03-22,36.59,37.77,36.52,37.2,45267,27.5929835946492,28.4828365774775,27.5401957058374,28.0529923400096,60026.8370514739,0.0,1.0
2016-03-23,36.17,36.47,35.7,36.47,35544,27.2762562617781,27.5024900709718,26.9218232940415,27.5024900709718,47133.5386961272,0.0,1.0
2016-03-24,36.41,36.509,35.47,35.83,20548,27.457243309133,27.5319004661669,26.7483773736597,27.019857944692,27247.9167546709,0.0,1.0
2016-03-28,36.33,36.7199,36.0,36.3,31474,27.5628190867567,27.8586281470905,27.3124549166871,27.5400587076595,41485.2492555597,0.22,1.0
2016-03-29,37.12,37.24,35.6801,36.34,30734,28.1621757363174,28.2532172527063,27.0697534075802,27.5704058797892,40509.8700711816,0.0,1.0
2016-03-30,37.01,37.48,36.93,37.46,28593,28.0787210129608,28.4353002854842,28.0180266687015,28.4201266994194,37687.8608363798,0.0,1.0
2016-03-31,37.13,37.43,36.8,36.8,51951,28.1697625293498,28.3973663203222,27.9193983592801,27.9193983592801,68475.5729832744,0.0,1.0
2016-04-01,37.0,37.21,36.8,36.94,27735,28.0711342199284,28.2304568736091,27.9193983592801,28.0256134617339,36556.9482144928,0.0,1.0
2016-04-04,37.39,37.47,37.0,37.31,31843,28.3670191481925,28.4277134924518,28.0711342199284,28.3063248039332,41971.6207677698,0.0,1.0
2016-04-05,37.0,37.38,36.81,37.14,32540,28.0711342199284,28.3594323551601,27.9269851523126,28.1773493223822,42890.3225130556,0.0,1.0
2016-04-06,37.21,37.42,36.8301,37.02,27168,28.2304568736091,28.3897795272898,27.9422346063077,28.0863078059932,35809.5968664626,0.0,1.0
2016-04-07,35.62,36.99,35.38,36.99,27200,27.0241567814554,28.063547426896,26.8420737486775,28.063547426896,35851.7754257871,0.0,1.0
2016-04-08,35.71,36.15,35.33,35.48,26082,27.0924379187471,27.4262568121733,26.8041397835154,26.9179416790016,34378.1620093889,0.0,1.0
2016-04-11,35.9,36.65,35.41,36.0,30339,27.236586986363,27.805596463794,26.8648341277747,27.3124549166871,39989.2284795203,0.0,1.0
2016-04-12,36.77,36.9864,35.65,36.406,30970,27.8966379801829,28.0608161814043,27.0469171605526,27.6204787138031,40820.9369461995,0.0,1.0
2016-04-13,38.55,38.7,36.51,36.94,49953,29.2470871399524,29.3608890354386,27.6993813613402,28.0256134617339,65842.0491854538,0.0,1.0
2016-04-14,38.51,38.87,38.11,38.35,21087,29.2167399678228,29.4898645169897,28.9132682465263,29.0953512793042,27794.3525148372,0.0,1.0
2016-04-15,38.78,38.86,38.43,38.43,21139,29.4215833796979,29.4822777239572,29.1560456235635,29.1560456235635,27862.8926737395,0.0,1.0
2016-04-18,38.78,38.835,38.17,38.36,26391,29.4215833796979,29.4633107413762,28.9587890047207,29.1029380723366,34785.4487228657,0.0,1.0
2016-04-19,39.42,39.5,39.0,39.0,20503,29.9071381337724,29.9678324780317,29.588492826411,29.588492826411,27024.5938071659,0.0,1.0
2016-04-20,40.68,40.99,39.5,39.5,44673,30.8630740558564,31.0982646398612,29.9678324780317,29.9678324780317,58882.5868969186,0.0,1.0
2016-04-21,40.36,40.53,39.12,40.35,55578,30.6202966788192,30.7492721603702,29.6795343428,30.6127098857868,73256.2490667057,0.0,1.0
2016-04-22,41.08,41.13,40.27,40.48,58214,31.166545777153,31.204479742315,30.5520155415275,30.7113381952082,76730.7078910575,0.0,1.0
2016-04-25,40.61,41.18,39.992,40.88,51211,30.8099665046295,31.2424137074771,30.3411026952264,31.0148099165047,67500.1937988965,0.0,1.0
2016-04-26,40.93,41.29,39.85,40.84,44892,31.0527438816668,31.3258684308336,30.2333702341661,30.984462744375,59171.2464122953,0.0,1.0
2016-04-27,40.54,40.76,39.97,40.76,30490,30.7568589534026,30.9237684001157,30.3244117505551,30.9237684001157,40188.2585563327,0.0,1.0
2016-04-28,39.94,40.48,39.715,40.07,45694,30.3016513714579,30.7113381952082,30.1309485282286,30.4002796808792,60228.3465553644,0.0,1.0
2016-04-29,37.86,40.2498,37.33,39.75,83650,28.7235984207159,30.536690219602,28.321498389998,30.157502303842,110257.390234084,0.0,1.0
2016-05-02,38.66,38.85,37.51,38.04,64972,29.330541863309,29.4746909309248,28.4580606645815,28.8601606952994,85638.292388391,0.0,1.0
2016-05-03,37.67,38.62,37.43,38.15,32378,28.5794493531001,29.3001946911793,28.3973663203222,28.9436154186559,42676.7935564755,0.0,1.0
2016-05-04,37.41,37.88,36.72,37.47,36460,28.3821927342573,28.7387720067808,27.8587040150208,28.4277134924518,48057.1960303014,0.0,1.0
2016-05-05,37.57,37.96,37.33,37.39,30092,28.503581422776,28.7994663510401,28.321498389998,28.3670191481925,39663.6627247347,0.0,1.0
2016-05-06,37.32,37.595,37.09,37.1,29924,28.3139115969656,28.522548405357,28.1394153572201,28.1470021502525,39442.2252882814,0.0,1.0
2016-05-09,37.31,37.61,36.78,36.78,23921,28.3063248039332,28.5339285949056,27.9042247732153,27.9042247732153,31529.7911750093,0.0,1.0
2016-05-10,37.72,37.865,36.85,37.42,28148,28.6173833182622,28.7273918172321,27.9573323244422,28.3897795272898,37101.315245774,0.0,1.0
2016-05-11,37.7,37.95,36.86,36.86,45570,28.6022097321973,28.7918795580077,27.9649191174746,27.9649191174746,60064.9046379823,0.0,1.0
2016-05-12,37.38,38.18,36.95,37.94,20303,28.3594323551601,28.9663757977532,28.0332002547663,28.7842927649752,26760.9778113881,0.0,1.0
2016-05-13,37.35,37.7405,36.99,37.35,33563,28.3366719760629,28.6329362439786,28.063547426896,28.3366719760629,44238.7183314592,0.0,1.0
2016-05-16,38.44,38.82,37.47,37.47,27908,29.1636324165959,29.4519305518276,28.4277134924518,28.4277134924518,36784.9760508406,0.0,1.0
2016-05-17,36.7,38.64,36.54,37.81,40128,27.843530428956,29.3153682772442,27.7221417404374,28.6856644555539,52891.9133928671,0.0,1.0
2016-05-18,38.38,38.5751,36.63,36.63,42186,29.1181116584014,29.2661299904638,27.7904228777291,27.7904228777291,55604.5219894211,0.0,1.0
2016-05-19,38.02,38.31,37.7,38.3,29792,28.8449871092345,29.0650041071745,28.6022097321973,29.0574173141421,39268.238731068,0.0,1.0
2016-05-20,38.19,38.83,37.92,38.29,35366,28.9739625907856,29.45951734486,28.7691191789104,29.0498305211097,46615.2165333965,0.0,1.0
2016-05-23,38.24,38.61,37.71,38.39,22900,29.0118965559476,29.2926078981469,28.6097965252297,29.1256984514338,30184.0315165634,0.0,1.0
2016-05-24,39.24,39.69,38.11,38.49,24261,29.7705758591889,30.1119815456475,28.9132682465263,29.201566381758,31977.9383678317,0.0,1.0
2016-05-25,39.32,39.9,38.45,39.47,18078,29.8312702034482,30.2713041993282,29.1712192096283,29.9450720989344,23828.2498583596,0.0,1.0
2016-05-26,39.12,39.69,38.94,39.23,14138,29.6795343428,30.1119815456475,29.5429720682165,29.7629890661565,18635.0147415359,0.0,1.0
2016-05-27,39.42,39.61,38.985,39.28,19976,29.9071381337724,30.0512872013882,29.5771126368624,29.8009230313186,26329.9656582913,0.0,1.0
2016-05-31,39.23,39.56,38.91,39.56,31301,29.7629890661565,30.0133532362262,29.5202116891193,30.0133532362262,41257.2214192118,0.0,1.0
2016-06-01,40.01,40.29,38.9,38.9,32988,30.3547589226847,30.5671891275923,29.5126248960869,29.5126248960869,43480.822343598,0.0,1.0
2016-06-02,39.58,40.22,39.21,40.06,26351,30.028526822291,30.5140815763654,29.7478154800917,30.3926928878468,34732.7255237101,0.0,1.0
2016-06-03,39.2,39.39,38.515,39.38,18602,29.7402286870593,29.8843777546751,29.220533364339,29.8767909616427,24518.9237672975,0.0,1.0
2016-06-06,39.87,40.272,39.1,39.1,9973,30.248543820231,30.553532900134,29.6643607567352,29.6643607567352,13145.2116294623,0.0,1.0
2016-06-07,39.38,39.79,39.04,39.72,30266,29.8767909616427,30.1878494759717,29.6188399985407,30.1347419247448,39893.0086410615,0.0,1.0
2016-06-08,40.14,40.271,39.31,39.31,13391,30.4533872321061,30.5527742208307,29.8236834104158,29.8236834104158,17650.4089973057,0.0,1.0
2016-06-09,39.78,40.45,38.65,39.96,27116,30.1802626829393,30.6885778161109,29.3229550702766,30.3168249575227,35741.0567075603,0.0,1.0
2016-06-10,39.75,40.272,39.08,39.46,44871,30.157502303842,30.553532900134,29.6491871706703,29.937485305902,59143.5667327387,0.0,1.0
2016-06-13,39.61,40.46,39.1501,39.67,30810,30.0512872013882,30.6961646091433,29.7023705898276,30.0968079595827,40610.0441495772,0.0,1.0
2016-06-14,38.93,39.52,38.785,39.4,13686,29.5353852751841,29.9830060640965,29.4253767762141,29.8919645477076,18039.242591078,0.0,1.0
2016-06-15,38.55,39.35,38.01,38.01,22595,29.2470871399524,29.8540305825455,28.8374003162021,28.8374003162021,29782.0171230022,0.0,1.0
2016-06-16,38.34,38.5995,37.83,38.22,14080,29.0877644862718,29.2846417654629,28.7008380416187,28.9967229698828,18558.5661027603,0.0,1.0
2016-06-17,37.61,38.38,37.58,38.38,46208,28.5339285949056,29.1181116584014,28.5111682158084,29.1181116584014,60905.8396645136,0.0,1.0
2016-06-20,37.92,39.04,37.62,37.62,29454,28.7691191789104,29.6188399985407,28.541515387938,28.541515387938,38822.7276982034,0.0,1.0
2016-06-21,37.9,38.33,37.64,37.8866,20961,28.7539455928456,29.0801776932394,28.5566889740028,28.7437792901822,27628.2744374972,0.0,1.0
2016-06-22,37.59,38.245,37.55,38.18,15756,28.5187550088408,29.0156899524638,28.4884078367111,28.9663757977532,20767.6681473787,0.0,1.0
2016-06-23,38.07,38.86,37.83,38.03,22147,28.8829210743966,29.4822777239572,28.7008380416187,28.852573902267,29191.5172924598,0.0,1.0
2016-06-24,35.96,37.99,35.95,36.32,102959,27.2821077445575,28.8222267301373,27.274520951525,27.5552322937243,135708.196546456,0.0,1.0
2016-06-27,34.77,35.6,34.56,35.51,37067,26.5461888204134,27.1798769630922,26.3858580855187,27.1111637909945,48550.0799651108,0.22,1.0
2016-06-28,35.23,35.61,34.77,35.31,49598,26.8973894778016,27.187511759992,26.5461888204134,26.9584678529996,64963.0902449502,0.0,1.0
2016-06-29,36.55,36.77,35.49,35.49,23230,27.905182668568,28.0731482003624,27.095894197195,27.095894197195,30426.4806320858,0.0,1.0
2016-06-30,36.97,36.99,36.275,36.63,30190,28.2258441383573,28.2411137321568,27.695225753825,27.966261043766,39542.6366888794,0.0,1.0
2016-07-01,36.43,36.86,36.17,36.81,17009,27.8135651057711,28.1418613724601,27.6150603863777,28.1036873879614,22278.261260058,0.0,1.0
2016-07-05,35.35,36.26,35.26,36.26,13560,26.9890070405986,27.6837735584754,26.9202938685009,27.6837735584754,17760.7868003049,0.0,1.0
2016-07-06,35.49,35.61,34.48,35.02,23323,27.095894197195,27.187511759992,26.3247797103208,26.737058742907,30548.2913380171,0.0,1.0
2016-07-07,35.52,35.7999,35.22,35.45,24714,27.1187985878943,27.3324965531181,26.8897546809019,27.065355009596,32370.2127568389,0.0,1.0
2016-07-08,36.64,36.76,35.2801,36.05,26820,27.9738958406657,28.0655134034626,26.9356398102694,27.5234428235807,35128.6358395411,0.0,1.0
2016-07-11,36.93,37.15,36.74,36.76,28200,28.1953049507583,28.3632704825527,28.0502438096631,28.0655134034626,36936.1495404571,0.0,1.0
2016-07-12,37.66,37.95,36.8628,36.8628,27081,28.7526451244397,28.9740542345323,28.143999115592,28.143999115592,35470.4916916709,0.0,1.0
2016-07-13,37.82,37.98,37.4626,37.65,19823,28.8748018748356,28.9969586252315,28.6019342336387,28.7450103275399,25964.0174588823,0.0,1.0
2016-07-14,38.26,38.28,37.85,38.0,34973,29.2107329384244,29.2260025322239,28.8977062655348,29.012228219031,45807.3743928513,0.0,1.0
2016-07-15,38.51,38.65,38.16,38.63,25069,29.401602860918,29.5084900175144,29.1343849694269,29.493220423715,32835.1891074369,0.0,1.0
2016-07-18,38.62,38.9,38.4,38.51,24345,29.4855856268152,29.6993599400081,29.3176200950208,29.401602860918,31886.8993107244,0.0,1.0
2016-07-19,38.69,38.84,38.23,38.71,32785,29.5390292051134,29.6535511586096,29.1878285477251,29.5542987989129,42941.5483221237,0.0,1.0
2016-07-20,38.61,38.82,38.12,38.82,30500,29.4779508299155,29.6382815648101,29.103845781828,29.6382815648101,39948.6723753171,0.0,1.0
2016-07-21,39.07,39.35,38.11,38.75,34257,29.8291514873037,30.0429258004966,29.0962109849282,29.5848379865119,44869.5629364341,0.0,1.0
2016-07-22,39.31,39.53,38.54,39.06,12771,30.0123866128976,30.180352144692,29.4245072516172,29.821516690404,16727.3604886943,0.0,1.0
2016-07-25,39.04,39.26,38.57,38.84,20851,29.8062470966045,29.9742126283989,29.4474116423165,29.6535511586096,27310.484186811,0.0,1.0
2016-07-26,39.26,39.44,38.53,39.14,16213,29.9742126283989,30.1116389725943,29.4168724547175,29.8825950656019,21235.666400689,0.0,1.0
2016-07-27,39.46,39.79,39.01,39.17,28170,30.1269085663938,30.3788568640854,29.7833427059053,29.9054994563012,36896.8557643502,0.0,1.0
2016-07-28,39.28,39.41,39.01,39.02,9267,29.9894822221984,30.0887345818951,29.7833427059053,29.790977502805,12137.8474394119,0.0,1.0
2016-07-29,39.2,39.52,38.845,39.1,25283,29.9284038470004,30.1727173477923,29.6573685570595,29.852055878003,33115.4847103326,0.0,1.0
2016-08-01,38.88,39.2,38.67,38.9,36185,29.6840903462086,29.9284038470004,29.5237596113139,29.6993599400081,47394.8429475688,0.0,1.0
2016-08-02,39.04,39.2,38.64,38.81,24325,29.8062470966045,29.9284038470004,29.5008552206147,29.6306467679104,31860.7034599865,0.0,1.0
2016-08-03,39.46,39.46,39.016,39.27,11905,30.1269085663938,30.1269085663938,29.7879235840451,29.9818474252986,15593.0801517426,0.0,1.0
2016-08-04,39.26,39.82,39.15,39.29,10576,29.9742126283989,30.4017612547846,29.8902298625017,29.9971170190981,13852.3658702083,0.0,1.0
2016-08-05,40.5,40.97,39.46,39.49,25888,30.9209274439673,31.2797628982553,30.1269085663938,30.149812957093,33907.9091951544,0.0,1.0
2016-08-08,40.02,40.63,39.51,40.52,15782,30.5544571927795,31.020179803664,30.1650825508925,30.9361970377668,20671.145817287,0.0,1.0
2016-08-09,40.88,40.89,39.11,40.05,25400,31.2110497261576,31.2186845230573,29.8596906749027,30.5773615834787,33268.7304371493,0.0,1.0
2016-08-10,40.67,40.92,40.27,40.74,18073,31.0507189912629,31.2415889137566,30.7453271152731,31.1041625695611,23671.880519315,0.0,1.0
2016-08-11,40.79,41.05,40.535,40.69,26599,31.1423365540599,31.3408412734532,30.9476492331164,31.0659885850624,34839.1716888872,0.0,1.0
2016-08-12,39.86,40.5,39.54,40.5,24184,30.4323004423836,30.9209274439673,30.1879869415917,30.9209274439673,31676.0227122842,0.0,1.0
2016-08-15,40.18,40.33,39.931,39.99,21556,30.6766139431754,30.7911358966716,30.4865075003718,30.5315528020803,28233.8879253225,0.0,1.0
2016-08-16,40.07,40.18,40.061,40.14,11467,30.5926311772782,30.6766139431754,30.5857598600685,30.6460747555764,15019.3910205824,0.0,1.0
2016-08-17,40.25,40.74,39.32,40.17,16443,30.7300575214736,31.1041625695611,30.0200214097974,30.6689791462757,21536.9186841751,0.0,1.0
2016-08-18,40.44,40.49,39.4574,39.4574,23202,30.8751186625688,30.9132926470675,30.1249235191999,30.1249235191999,30389.8064410527,0.0,1.0
2016-08-19,40.25,40.46,40.17,40.44,12972,30.7300575214736,30.8903882563683,30.6689791462757,30.8751186625688,16990.6287886103,0.0,1.0
2016-08-22,40.35,40.5,39.97,40.07,22872,30.8064054904711,30.9209274439673,30.5162832082808,30.5926311772782,29957.5749038771,0.0,1.0
2016-08-23,40.75,40.97,40.36,40.36,10454,31.1117973664609,31.2797628982553,30.8140402873708,30.8140402873708,13692.571180707,0.0,1.0
2016-08-24,40.84,41.015,40.55,40.74,51737,31.1805105385586,31.3141194843041,30.959101428466,31.1041625695611,67764.7364813699,0.0,1.0
2016-08-25,41.01,41.05,40.54,40.54,13690,31.3103020858543,31.3408412734532,30.9514666315662,30.9514666315662,17931.0598301013,0.0,1.0
2016-08-26,41.52,41.54,40.84,41.01,11676,31.6996767277413,31.7149463215407,31.1805105385586,31.3103020858543,15293.1376607935,0.0,1.0
2016-08-29,41.91,42.1,41.55,41.55,12502,31.9974338068313,32.1424949479265,31.7225811184405,31.7225811184405,16375.0262962693,0.0,1.0
2016-08-30,41.81,42.16,41.28,41.28,16085,31.9210858378339,32.1883037293249,31.5164416021474,31.5164416021474,21068.0129559664,0.0,1.0
2016-08-31,42.09,42.37,40.8901,40.8901,19916,32.1348601510267,32.3486344642196,31.2187608710263,31.2187608710263,26085.8281648137,0.0,1.0
2016-09-01,41.9,42.0,40.3,41.81,31538,31.9897990099316,32.066146978929,30.7682315059724,31.9210858378339,41308.2370286147,0.0,1.0
2016-09-02,42.05,42.05,41.13,41.78,10078,32.1043209634277,32.1043209634277,31.4019196486512,31.8981814471346,13200.0891868343,0.0,1.0
2016-09-06,41.99,42.4699,41.47,41.84,30535,32.0585121820293,32.424906085248,31.6615027432425,31.9439902285331,39994.5151141084,0.0,1.0
2016-09-07,42.78,42.84,41.8,41.8,20845,32.6616611371091,32.7074699185076,31.9134510409341,31.9134510409341,27302.6254315897,0.0,1.0
2016-09-08,43.41,43.44,42.62,42.68,23792,33.1426533417931,33.1655577324923,32.5395043867132,32.5853131681117,31162.5840378211,0.0,1.0
2016-09-09,42.9,43.25,42.805,43.03,46070,32.7532786999061,33.0204965913971,32.6807481293585,32.8525310596028,60342.1421747822,0.0,1.0
2016-09-12,43.33,43.54,41.79,42.72,41929,33.0815749665951,33.2419057014897,31.9058162440344,32.6158523557107,54918.2912794974,0.0,1.0
2016-09-13,42.82,43.13,41.97,42.86,35762,32.6922003247081,32.9288790286002,32.0432425882298,32.7227395123071,46840.800704462,0.0,1.0
2016-09-14,42.1,43.01,41.96,42.8,11302,32.1424949479265,32.8372614658033,32.03560779133,32.6769307309086,14803.2752519945,0.0,1.0
2016-09-15,42.32,43.41,41.74,42.15,71379,32.3104604797209,33.1426533417931,31.8676422595356,32.1806689324252,93491.681491074,0.0,1.0
2016-09-16,41.64,42.25,41.39,42.25,64214,31.7912942905382,32.2570169014226,31.6004243680446,32.2570169014226,84107.0179642168,0.0,1.0
2016-09-19,41.67,42.08,41.5,41.65,19114,31.8141986812374,32.127225354127,31.6844071339418,31.7989290874379,25035.3745502233,0.0,1.0
2016-09-20,41.66,42.54,41.62,42.0,50505,31.8065638843377,32.4784260115152,31.7760246967387,32.066146978929,66151.0720759144,0.0,1.0
2016-09-21,41.78,41.91,41.43,41.91,44284,31.8981814471346,31.9974338068313,31.6309635556436,31.9974338068313,58002.8527038867,0.0,1.0
2016-09-22,42.45,42.62,41.9,42.06,39227,32.4097128394175,32.5395043867132,31.9897990099316,32.1119557603275,51379.2318448055,0.0,1.0
2016-09-23,41.86,42.52,41.58,42.3,24365,31.9592598223326,32.4631564177158,31.7454855091397,32.2951908859214,31913.0951614623,0.0,1.0
2016-09-26,41.05,41.84,41.03,41.69,49691,31.3408412734532,31.9439902285331,31.3255716796538,31.8294682750369,65084.9009508815,0.0,1.0
2016-09-27,41.48,41.58,40.86,40.99,30761,31.6691375401423,31.7454855091397,31.1957801323581,31.2950324920548,40290.5282274468,0.0,1.0
2016-09-28,41.72,41.8,41.0,41.39,14077,31.8523726657362,31.9134510409341,31.3026672889545,31.6004243680446,18437.9495418799,0.0,1.0
2016-09-29,40.51,41.4,40.48,41.3,50141,31.0965277726614,31.7797148799847,31.0734989937629,31.7029522836563,65319.572810497,0.22,1.0
2016-09-30,40.7,41.0,40.39,40.85,61411,31.2423767056855,31.4726644946709,31.0044126570672,31.3575206001782,80001.2023267472,0.0,1.0
2016-10-03,40.22,40.59,39.59,40.4,20929,30.8739162433088,31.1579378497242,30.3903118864395,31.0120889167001,27264.5806695298,0.0,1.0
2016-10-04,40.54,40.72,39.99,40.18,15614,31.1195565515599,31.2577292249512,30.6973622717534,30.8432112047775,20340.6356048564,0.0,1.0
2016-10-05,41.45,41.88,40.51,40.51,26015,31.818096178149,32.1481753423614,31.0965277726614,31.0965277726614,33890.2033598269,0.0,1.0
2016-10-06,41.95,41.96,41.09,41.5,19299,32.2019091597913,32.2095854194242,31.5417508313665,31.8564774763132,25141.1506685105,0.0,1.0
2016-10-07,41.57,42.13,41.3,41.79,26576,31.9102112937431,32.3400818331825,31.7029522836563,32.0790890056658,34621.0280411594,0.0,1.0
2016-10-10,41.83,42.29,41.2,41.83,20262,32.1097940441971,32.4629019873081,31.6261896873278,32.1097940441971,26395.6679022415,0.0,1.0
2016-10-11,41.3,42.11,41.12,41.85,23791,31.7029522836563,32.3247293139168,31.564779610265,32.1251465634628,30992.9589903379,0.0,1.0
2016-10-12,42.08,42.25,41.29,41.43,28625,32.3017005350183,32.4321969487767,31.6952760240234,31.8027436588833,37290.2967970419,0.0,1.0
2016-10-13,40.93,42.9799,40.82,41.97,33756,31.418930677241,32.9924871393782,31.3344918212796,32.217261679057,43974.5417879806,0.0,1.0
2016-10-14,41.25,41.44,40.93,41.32,21837,31.664570985492,31.8104199185161,31.418930677241,31.718304802922,28447.4484246989,0.0,1.0
2016-10-17,41.1,41.7,40.9,41.2,11386,31.5494270909993,32.0100026689701,31.3959018983424,31.6261896873278,14832.7447801265,0.0,1.0
2016-10-18,41.25,41.75,41.075,41.4,14396,31.664570985492,32.0483839671344,31.5302364419172,31.7797148799847,18753.925334156,0.0,1.0
2016-10-19,41.6,41.8,40.975,41.0,26132,31.9332400726417,32.0867652652986,31.4534738455888,31.4726644946709,34042.6213414951,0.0,1.0
2016-10-20,42.0,43.05,41.35,43.0,27346,32.2402904579555,33.0462977194044,31.7413335818205,33.0079164212402,35624.1207410274,0.0,1.0
2016-10-21,41.2,41.7,38.35,41.45,16517,31.6261896873278,32.0100026689701,29.4384556919665,31.818096178149,21516.9897710652,0.0,1.0
2016-10-24,41.3,42.136,40.75,41.35,29341,31.7029522836563,32.3446875889623,31.2807580038497,31.7413335818205,38223.0427361399,0.0,1.0
2016-10-25,41.3,41.45,40.95,41.25,26054,31.7029522836563,31.818096178149,31.4342831965067,31.664570985492,33941.0093537163,0.0,1.0
2016-10-26,41.5,41.55,40.7,41.0,28808,31.8564774763132,31.8948587744774,31.2423767056855,31.4726644946709,37528.6941529846,0.0,1.0
2016-10-27,41.15,41.7,40.75,41.6,24261,31.5878083891636,32.0100026689701,31.2807580038497,31.9332400726417,31605.236352595,0.0,1.0
2016-10-28,40.9,41.3,40.6,41.25,20978,31.3959018983424,31.7029522836563,31.165614109357,31.664570985492,27328.4138413396,0.0,1.0
2016-10-31,41.35,41.7,40.675,41.05,65227,31.7413335818205,32.0100026689701,31.2231860566034,31.5110457928351,84972.3734211582,0.0,1.0
2016-11-01,40.6,41.5,40.45,41.5,28989,31.165614109357,31.8564774763132,31.0504702148643,31.8564774763132,37764.4860733432,0.0,1.0
2016-11-02,40.05,40.85,39.6,40.4,17881,30.7434198295505,31.3575206001782,30.3979881460724,31.0120889167001,23293.8968394028,0.0,1.0
2016-11-03,40.15,40.6,39.81,40.15,14206,30.8201824258789,31.165614109357,30.5591895983621,30.8201824258789,18506.4089536691,0.0,1.0
2016-11-04,39.75,40.65,39.6,40.1,18369,30.5131320405651,31.2039954075213,30.3979881460724,30.7818011277147,23929.6231219166,0.0,1.0
2016-11-07,42.0,42.0,40.05,40.65,28181,32.2402904579555,32.2402904579555,30.7434198295505,31.2039954075213,36711.8900973778,0.0,1.0
2016-11-08,41.75,41.8,40.775,41.75,26292,32.0483839671344,32.0867652652986,31.2999486529318,32.0483839671344,34251.056188221,0.0,1.0
2016-11-09,44.4,44.6,41.65,41.8,62294,34.0825927698387,34.2361179624956,31.9716213708059,32.0867652652986,81151.5021371154,0.0,1.0
2016-11-10,46.35,46.5,44.9,44.9,47407,35.5794633982438,35.6946072927365,34.466405751481,34.466405751481,61757.9423670695,0.0,1.0
2016-11-11,49.3,49.65,45.45,46.15,76295,37.8439599899335,38.1126290770831,34.8886000312876,35.4259382055869,99390.8539434171,0.0,1.0
2016-11-14,48.8,50.15,47.6,49.8,43176,37.4601470082912,38.4964420587255,36.5389958523496,38.2277729715758,56246.1433889635,0.0,1.0
2016-11-15,49.05,49.35,46.8,48.35,30597,37.6520534991124,37.8823412880978,35.9248950817219,37.1147153248131,39859.2562829376,0.0,1.0
2016-11-16,48.75,48.95,44.7,48.65,38806,37.421765710127,37.5752909027839,34.3128805588241,37.3450031137985,50553.2666377644,0.0,1.0
2016-11-17,48.1,48.7276,45.2656,48.7,35413,36.9228088339919,37.4045708885494,34.7470498036579,37.3833844119627,46133.145169385,0.0,1.0
2016-11-18,50.0,50.0,47.7139,48.05,42875,38.3812981642328,38.3812981642328,36.6264284495677,36.8844275358277,55854.0253335606,0.0,1.0
2016-11-21,49.7,50.1,49.25,50.1,17850,38.1510103752474,38.4580607605612,37.8055786917693,38.4580607605612,23253.5125878497,0.0,1.0
2016-11-22,50.35,50.45,49.65,50.0,28512,38.6499672513824,38.7267298477109,38.1126290770831,38.3812981642328,37143.0896865418,0.0,1.0
2016-11-23,50.85,51.0,49.7,50.2,17685,39.0337802330247,39.1489241275174,38.1510103752474,38.5348233568897,23038.5641521637,0.0,1.0
2016-11-25,50.9,50.9,50.1762,50.9,5981,39.072161531189,39.072161531189,38.5165538589635,39.072161531189,7791.55511416969,0.0,1.0
2016-11-28,49.75,50.5575,49.5,50.5,25626,38.1893916734116,38.809249638764,37.9974851825905,38.7651111458751,33383.4461387248,0.0,1.0
2016-11-29,50.2,50.6615,49.6,49.6,15380,38.5348233568897,38.8890827389456,38.0742477789189,38.0742477789189,20035.7996415198,0.0,1.0
2016-11-30,49.65,50.85,48.6428,50.65,26182,38.1126290770831,39.0337802330247,37.3394762068628,38.8802550403678,34107.757231097,0.0,1.0
2016-12-01,50.7,50.85,49.45,49.85,34736,38.918636338532,39.0337802330247,37.9591038844262,38.2661542697401,45251.2052241764,0.0,1.0
2016-12-02,50.15,50.85,50.0,50.25,17479,38.4964420587255,39.0337802330247,38.3812981642328,38.5732046550539,22770.2042870042,0.0,1.0
2016-12-05,51.5,51.65,50.05,50.55,31104,39.5327371091598,39.6478810036525,38.419679462397,38.8034924440393,40519.7342035001,0.0,1.0
2016-12-06,52.05,52.2,51.4,51.95,32508,39.9549313889663,40.070075283459,39.4559745128313,39.8781687926379,42348.7499835193,0.0,1.0
2016-12-07,52.85,53.3,52.05,52.05,44610,40.5690321595941,40.9144638430721,39.9549313889663,39.9549313889663,58114.2407027437,0.0,1.0
2016-12-08,54.0,54.5,52.7,52.95,44467,41.4518020173714,41.8356149990137,40.4538882651014,40.6457947559225,57927.9520584825,0.0,1.0
2016-12-09,55.8,55.85,53.85,54.2,42725,42.8335287512838,42.871910049448,41.3366581228787,41.6053272100283,55658.6176647551,0.0,1.0
2016-12-12,54.65,56.1,54.4,55.7,37167,41.9507588935064,43.0638165402692,41.7588524026853,42.7567661549553,48418.1121766169,0.0,1.0
2016-12-13,55.4,55.85,54.2,55.05,30580,42.5264783659699,42.871910049448,41.6053272100283,42.2578092788203,39837.1100804731,0.0,1.0
2016-12-14,54.35,55.35,54.15,55.1,22985,41.720471104521,42.4880970678057,41.5669459118641,42.2961905769845,29942.9684499566,0.0,1.0
2016-12-15,55.45,56.1,54.4,54.7,43287,42.5648596641342,43.0638165402692,41.7588524026853,41.9891401916707,56390.7450638795,0.0,1.0
2016-12-16,54.75,56.7,54.45,55.75,77352,42.0275214898349,43.52439211824,41.7972337008495,42.7951474531196,100767.826649599,0.0,1.0
2016-12-19,54.75,55.5,53.9,54.6,33817,42.0275214898349,42.6032409622984,41.3750394210429,41.9123775953422,44054.0075732949,0.0,1.0
2016-12-20,55.05,56.2999,54.6,55.2,38607,42.2578092788203,43.2172649703298,41.9123775953422,42.372953173313,50294.0257971492,0.0,1.0
2016-12-21,54.95,55.4,54.2,55.0,19550,42.1810466824918,42.5264783659699,41.6053272100283,42.2194279806561,25468.1328343116,0.0,1.0
2016-12-22,54.7,55.25,54.3,55.05,22468,41.9891401916707,42.4113344714772,41.6820898063568,42.2578092788203,29269.4633514738,0.0,1.0
2016-12-23,54.95,55.05,53.85,54.85,14855,42.1810466824918,42.2578092788203,41.3366581228787,42.1042840861634,19351.8728007007,0.0,1.0
2016-12-27,55.25,56.35,54.1,55.15,22404,42.4113344714772,43.2557230310903,41.5285646136999,42.3345718751488,29186.0894127835,0.0,1.0
2016-12-28,54.95,55.6,54.45,55.45,25846,42.1810466824918,42.6800035586269,41.7972337008495,42.5648596641342,33670.0440529728,0.0,1.0
2016-12-29,54.4,55.5,54.1,55.1,20482,41.7588524026853,42.6032409622984,41.5285646136999,42.2961905769845,26682.2658164895,0.0,1.0
2016-12-30,54.65,54.75,53.95,54.55,56278,42.1196366054291,42.1967082186137,41.5801353131363,42.0425649922444,73020.3996965056,0.22,1.0
2017-01-03,54.25,55.45,53.7,55.3,35724,41.8113501526903,42.7362095109065,41.3874562801746,42.6206020911295,46351.6962002553,0.0,1.0
2017-01-04,54.7,55.2,53.55,54.55,20903,42.1581724120214,42.5435304779448,41.2718488603975,42.0425649922444,27121.5291029542,0.0,1.0
2017-01-05,53.3,54.2,52.9,54.0,16788,41.0791698274358,41.772814346098,40.7708833746971,41.6186711197286,21782.3389264888,0.0,1.0
2017-01-06,52.95,53.6,52.8,53.5,15529,40.8094191812894,41.3103846669899,40.6938117615124,41.2333130538052,20148.7932564597,0.0,1.0
2017-01-09,52.0,52.8,51.85,52.75,17535,40.077238856035,40.6938117615124,39.9616314362579,40.6552759549201,22751.5673740756,0.0,1.0
2017-01-10,52.45,52.9057,51.4,52.3,26178,40.424061115366,40.7752764566486,39.6148091769269,40.308453695589,33965.8129865156,0.0,1.0
2017-01-11,53.0,53.2,51.75,52.3,20379,40.8479549878818,41.0020982142512,39.8845598230733,40.308453695589,26441.6419456109,0.0,1.0
2017-01-12,51.65,52.9499,50.95,52.9499,12491,39.8074882098886,40.8093421096763,39.2679869175958,40.8093421096763,16207.0047373583,0.0,1.0
2017-01-13,52.4,53.0,52.0,52.0,14125,40.3855253087737,40.8479549878818,40.077238856035,40.077238856035,18327.1108730435,0.0,1.0
2017-01-17,50.2,51.2,50.1,50.865,21034,38.6899498187107,39.4606659505575,38.612878205526,39.2024760463888,27291.50089229,0.0,1.0
2017-01-18,50.75,50.85,50.15,50.7,27751,39.1138436912264,39.1909153044111,38.6514140121183,39.0753078846341,36006.7719531208,0.0,1.0
2017-01-19,50.2,52.65,49.7,50.9,15148,38.6899498187107,40.5782043417354,38.3045917527873,39.2294511110034,19654.4478233531,0.0,1.0
2017-01-20,50.6,50.95,49.9,49.9,14750,38.9982362714494,39.2679869175958,38.4587349791566,38.4587349791566,19138.0449824702,0.0,1.0
2017-01-23,50.6,50.8,49.9,50.55,22524,38.9982362714494,39.1523794978188,38.4587349791566,38.9597004648571,29224.7678091633,0.0,1.0
2017-01-24,52.25,52.5,50.3,50.95,31053,40.2699178889967,40.4625969219584,38.7670214318954,39.2679869175958,40291.0990400439,0.0,1.0
2017-01-25,51.9,53.45,51.8,52.45,39458,40.0001672428503,41.1947772472129,39.9230956296656,40.424061115366,51196.5409436142,0.0,1.0
2017-01-26,51.5,51.75,51.15,51.7,17777,39.6918807901115,39.8845598230733,39.4221301439652,39.8460240164809,23065.5610612457,0.0,1.0
2017-01-27,51.2,51.65,50.8,51.65,21178,39.4606659505575,39.8074882098886,39.1523794978188,39.8074882098886,27478.340111102,0.0,1.0
2017-01-30,49.7,50.6001,49.5525,50.6,20513,38.3045917527873,38.9983133430626,38.1909111233399,38.9982362714494,26615.5062186719,0.0,1.0
2017-01-31,50.05,50.15,49.2,49.35,25682,38.5743423989337,38.6514140121183,37.9192336868638,38.0348411066409,33322.2556772745,0.0,1.0
2017-02-01,49.9,51.15,49.65,50.4,18796,38.4587349791566,39.4221301439652,38.2660559461949,38.84409304508,24387.7080332549,0.0,1.0
2017-02-02,49.15,49.85,48.6,49.85,20414,37.8806978802715,38.4201991725643,37.4568040077558,38.4201991725643,26487.0542557388,0.0,1.0
2017-02-03,50.4,50.45,49.75,50.0,14793,38.84409304508,38.8826288516724,38.3431275593796,38.5358065923413,19193.8372491988,0.0,1.0
2017-02-06,50.05,50.95,49.9,50.35,19341,38.5743423989337,39.2679869175958,38.4587349791566,38.8055572384877,25094.842576675,0.0,1.0
2017-02-07,49.65,50.45,49.275,50.45,14379,38.2660559461949,38.8826288516724,37.9770373967524,38.8826288516724,18656.6744951145,0.0,1.0
2017-02-08,48.1,49.1,47.35,49.1,25347,37.0714459418323,37.8421620736792,36.4934088429472,37.8421620736792,32887.5949946219,0.0,1.0
2017-02-09,48.6,49.45,47.35,48.5,22633,37.4568040077558,38.1119127198256,36.4934088429472,37.3797323945711,29366.1947178473,0.0,1.0
2017-02-10,49.6,49.65,48.9,48.9,16533,38.2275201396026,38.2660559461949,37.6880188473098,37.6880188473098,21451.4778098427,0.0,1.0
2017-02-13,49.9,50.3,49.4,49.95,25567,38.4587349791566,38.7670214318954,38.0733769132332,38.497270785749,33173.0438011401,0.0,1.0
2017-02-14,50.5,50.6,49.25,49.5,23885,38.9211646582647,38.9982362714494,37.9577694934562,38.1504485264179,30990.6579258509,0.0,1.0
2017-02-15,50.95,50.95,49.5841,50.5,20910,39.2679869175958,39.2679869175958,38.2152657531062,38.9211646582647,27130.6115649798,0.0,1.0
2017-02-16,51.05,51.15,50.45,51.0,17672,39.3450585307805,39.4221301439652,38.8826288516724,39.3065227241881,22929.3241308619,0.0,1.0
2017-02-17,51.5,51.55,50.85,51.05,28192,39.6918807901115,39.7304165967039,39.1909153044111,39.3450585307805,36578.9670607323,0.0,1.0
2017-02-21,51.25,51.65,51.0,51.65,14480,39.4992017571498,39.8074882098886,39.3065227241881,39.8074882098886,18787.7214471979,0.0,1.0
2017-02-22,51.5,51.8,51.35,51.65,14076,39.6918807901115,39.9230956296656,39.5762733703345,39.8074882098886,18263.5336388645,0.0,1.0
2017-02-23,51.75,51.85,50.85,51.8,12948,39.8845598230733,39.9616314362579,39.1909153044111,39.9230956296656,16799.9597581711,0.0,1.0
2017-02-24,51.3,51.45,51.1,51.1,12951,39.5377375637422,39.6533449835192,39.3835943373728,39.3835943373728,16803.8522418964,0.0,1.0
2017-02-27,51.1,51.45,50.85,51.15,21147,39.3835943373728,39.6533449835192,39.1909153044111,39.4221301439652,27438.1177792744,0.0,1.0
2017-02-28,50.05,51.1,49.9,51.0,21964,38.5743423989337,39.3835943373728,38.4587349791566,39.3065227241881,28498.170847117,0.0,1.0
2017-03-01,51.55,52.15,50.85,50.9,27038,39.7304165967039,40.192846275812,39.1909153044111,39.2294511110034,35081.6583210867,0.0,1.0
2017-03-02,50.4,51.55,50.2,51.55,19984,38.84409304508,39.7304165967039,38.6899498187107,39.7304165967039,25929.1315884532,0.0,1.0
2017-03-03,50.65,51.7,49.9,50.75,17434,39.0367720780417,39.8460240164809,38.4587349791566,39.1138436912264,22620.5204219923,0.0,1.0
2017-03-06,51.0,51.15,50.0,50.0,24479,39.3065227241881,39.4221301439652,38.5358065923413,38.5358065923413,31761.3697034501,0.0,1.0
2017-03-07,50.8,50.95,50.55,50.8,31553,39.1523794978188,39.2679869175958,38.9597004648571,39.1523794978188,40939.8463275852,0.0,1.0
2017-03-08,50.65,52.15,50.5,51.2,47438,39.0367720780417,40.192846275812,38.9211646582647,39.4606659505575,61550.5476527744,0.0,1.0
2017-03-09,50.55,51.15,50.4,50.85,21732,38.9597004648571,39.4221301439652,38.84409304508,39.1909153044111,28197.1521056978,0.0,1.0
2017-03-10,50.55,50.9,50.3,50.9,25097,38.9597004648571,39.2294511110034,38.7670214318954,39.2294511110034,32563.2213508511,0.0,1.0
2017-03-13,51.0,51.35,50.4,50.4,17560,39.3065227241881,39.5762733703345,38.84409304508,38.84409304508,22784.0047384527,0.0,1.0
2017-03-14,50.95,51.35,50.1,50.575,12826,39.2679869175958,39.5762733703345,38.612878205526,38.9789683681532,16641.665420011,0.0,1.0
2017-03-15,51.4,51.8,50.95,51.375,22709,39.6148091769269,39.9230956296656,39.2679869175958,39.5955412736307,29464.8043055536,0.0,1.0
2017-03-16,51.45,52.2,51.1,51.65,20660,39.6533449835192,40.2313820824043,39.3835943373728,39.8074882098886,26806.2379212091,0.0,1.0
2017-03-17,51.75,51.85,50.75,51.3,40932,39.8845598230733,39.9616314362579,39.1138436912264,39.5377375637422,53109.0479472861,0.0,1.0
2017-03-20,50.55,51.75,50.5,51.6,26906,38.9597004648571,39.8845598230733,38.9211646582647,39.7689524032962,34910.3890371758,0.0,1.0
2017-03-21,47.65,50.8,47.6,50.8,33928,36.7246236825013,39.1523794978188,36.6860878759089,39.1523794978188,44021.3959434067,0.0,1.0
2017-03-22,48.5,48.55,47.6,47.6,36104,37.3797323945711,37.4182682011634,36.6860878759089,36.6860878759089,46844.7441387867,0.0,1.0
2017-03-23,49.0,49.55,48.1,48.3,20979,37.7650904604945,38.1889843330102,37.0714459418323,37.2255891682017,27220.1386906605,0.0,1.0
2017-03-24,49.25,49.5,48.85,49.1,24098,38.1273270424625,38.3208667736425,37.8176634725745,38.0112032037545,31127.9754460161,0.22,1.0
2017-03-27,49.0,49.2551,48.45,48.45,16528,37.9337873112825,38.1312752529786,37.5079999026865,37.5079999026865,21349.6214694894,0.0,1.0
2017-03-28,50.1,50.3,48.8,48.9,32712,38.7853621284745,38.9401939134185,37.7789555263385,37.8563714188105,42254.8897331762,0.0,1.0
2017-03-29,49.65,50.35,49.5,50.0,25176,38.4369906123505,38.9789018596545,38.3208667736425,38.7079462360025,32520.4543874555,0.0,1.0
2017-03-30,51.1,51.25,49.8,49.8,26638,39.5595210531946,39.6756448919026,38.5531144510585,38.5531144510585,34408.9555121163,0.0,1.0
2017-03-31,50.5,51.075,50.05,50.95,39754,39.0950256983626,39.5401670800766,38.7466541822385,39.4433972144866,51351.2132077735,0.0,1.0
2017-04-03,50.3,50.65,49.5,50.65,22418,38.9401939134185,39.2111495370706,38.3208667736425,39.2111495370706,28957.8783944224,0.0,1.0
2017-04-04,49.8,50.7,49.05,50.7,25677,38.5531144510585,39.2498574833066,37.9724952575185,39.2498574833066,33167.6083296272,0.0,1.0
2017-04-05,48.15,50.45,48.05,50.1,31691,37.2757522252704,39.0563177521266,37.1983363327984,38.7853621284745,40936.0390845588,0.0,1.0
2017-04-06,48.8,49.156,48.2,48.35,31008,37.7789555263385,38.0545561035388,37.3144601715064,37.4305840102145,40053.791295131,0.0,1.0
2017-04-07,48.6,48.9,48.3,48.5,24729,37.6241237413945,37.8563714188105,37.3918760639784,37.5467078489225,31943.0535647993,0.0,1.0
2017-04-10,49.0,49.15,47.75,48.5,64611,37.9337873112825,38.0499111499905,36.9660886553824,37.5467078489225,83459.6075003132,0.0,1.0
2017-04-11,49.5,49.55,48.55,48.7,27013,38.3208667736425,38.3595747198785,37.5854157951585,37.7015396338665,34893.3521754185,0.0,1.0
2017-04-12,48.55,49.2,48.45,49.2,23061,37.5854157951585,38.0886190962265,37.5079999026865,38.0886190962265,29788.4572064311,0.0,1.0
2017-04-13,47.5,48.4,47.4,48.35,19481,36.7725489242024,37.4692919564504,36.6951330317304,37.4305840102145,25164.0837274397,0.0,1.0
2017-04-17,48.2,48.2,47.25,47.7,18994,37.3144601715064,37.3144601715064,36.5790091930224,36.9273807091464,24535.0139273646,0.0,1.0
2017-04-18,48.6,48.8,47.85,47.85,19814,37.6241237413945,37.7789555263385,37.0435045478544,37.0435045478544,25594.227964452,0.0,1.0
2017-04-19,48.85,49.3,48.65,48.8,27585,37.8176634725745,38.1660349886985,37.6628316876305,37.7789555263385,35632.2185525087,0.0,1.0
2017-04-20,50.35,51.1,48.6301,50.0,60734,38.9789018596545,39.5595210531946,37.6474259250285,38.7079462360025,78451.5918639865,0.0,1.0
2017-04-21,50.3,50.8,49.8,50.35,24393,38.9401939134185,39.3272733757786,38.5531144510585,38.9789018596545,31509.0341544806,0.0,1.0
2017-04-24,52.45,52.5644,51.5,51.6,36605,40.6046356015667,40.6931993825546,39.8691846230826,39.9466005155546,47283.5729604706,0.0,1.0
2017-04-25,52.15,52.8,51.75,52.35,54652,40.3723879241506,40.8755912252187,40.0627243542626,40.5272197090947,70595.3238474428,0.0,1.0
2017-04-26,52.65,53.65,51.75,51.75,42419,40.7594673865107,41.5336263112307,40.0627243542626,40.0627243542626,54793.6588283077,0.0,1.0
2017-04-27,52.3,52.75,51.75,52.75,23923,40.4885117628586,40.8368832789827,40.0627243542626,40.8368832789827,30901.9236698085,0.0,1.0
2017-04-28,50.15,52.25,50.05,52.25,23305,38.8240700747105,40.4498038166226,38.7466541822385,40.4498038166226,30103.6379686865,0.0,1.0
2017-05-01,51.55,51.975,50.35,50.75,30717,39.9078925693186,40.2369101123246,38.9789018596545,39.2885654295426,39677.8994844086,0.0,1.0
2017-05-02,51.25,52.1,50.69,52.1,29989,39.6756448919026,40.3336799779146,39.2421158940594,40.3336799779146,38737.5240953846,0.0,1.0
2017-05-03,50.8,51.1,50.6,50.8,15237,39.3272733757786,39.5595210531946,39.1724415908346,39.3272733757786,19682.0052232944,0.0,1.0
2017-05-04,51.1,51.4,50.55,51.15,8111,39.5595210531946,39.7917687306106,39.1337336445986,39.5982289994306,10477.1768961174,0.0,1.0
2017-05-05,51.25,51.35,50.45,51.045,21023,39.6756448919026,39.7530607843746,39.0563177521266,39.516942312335,27155.9228069382,0.0,1.0
2017-05-08,51.6,51.75,50.8,50.95,25979,39.9466005155546,40.0627243542626,39.3272733757786,39.4433972144866,33557.7091091399,0.0,1.0
2017-05-09,51.45,52.35,50.9,51.6,26895,39.8304766768466,40.5272197090947,39.4046892682506,39.9466005155546,34740.9286920327,0.0,1.0
2017-05-10,50.9,51.65,50.75,51.2,13533,39.4046892682506,39.9853084617906,39.2885654295426,39.6369369456666,17480.9067852492,0.0,1.0
2017-05-11,49.85,50.65,49.55,50.55,11492,38.5918223972945,39.2111495370706,38.3595747198785,39.1337336445986,14844.4972124499,0.0,1.0
2017-05-12,49.35,49.7,48.7,49.55,21889,38.2047429349345,38.4756985585865,37.7015396338665,38.3595747198785,28274.5561680574,0.0,1.0
2017-05-15,50.25,50.3,49.5,49.75,12126,38.9014859671825,38.9401939134185,38.3208667736425,38.5144065048225,15663.4505045395,0.0,1.0
2017-05-16,50.65,50.8,49.925,50.15,19266,39.2111495370706,39.3272733757786,38.6498843166485,38.8240700747105,24886.362973813,0.0,1.0
2017-05-17,48.8,49.8,48.55,49.3,30028,37.7789555263385,38.5531144510585,37.5854157951585,38.1660349886985,38787.901348368,0.0,1.0
2017-05-18,49.05,49.65,48.9,48.9,16679,37.9724952575185,38.4369906123505,37.8563714188105,37.8563714188105,21544.6718592457,0.0,1.0
2017-05-19,48.5,49.35,48.25,49.0,22423,37.5467078489225,38.2047429349345,37.3531681177424,37.9337873112825,28964.3370165997,0.0,1.0
2017-05-22,49.25,49.4,48.2,48.75,15411,38.1273270424625,38.2434508811705,37.3144601715064,37.7402475801025,19906.7652750666,0.0,1.0
2017-05-23,50.0,50.25,48.95,48.95,14992,38.7079462360025,38.9014859671825,37.8950793650465,37.8950793650465,19365.5327366036,0.0,1.0
2017-05-24,49.75,50.65,49.3,49.85,18629,38.5144065048225,39.2111495370706,38.1660349886985,38.5918223972945,24063.5345084171,0.0,1.0
2017-05-25,49.85,50.6,49.45,49.9,15211,38.5918223972945,39.1724415908346,38.2821588274065,38.6305303435305,19648.4203879721,0.0,1.0
2017-05-26,49.5,49.95,49.05,49.95,11340,38.3208667736425,38.6692382897665,37.9724952575185,38.6692382897665,14648.1550982581,0.0,1.0
2017-05-30,49.25,49.45,48.55,49.05,15110,38.1273270424625,38.2821588274065,37.5854157951585,37.9724952575185,19517.9562199894,0.0,1.0
2017-05-31,48.95,49.1,48.45,48.55,22083,37.8950793650465,38.0112032037545,37.5079999026865,37.5854157951585,28525.1507085391,0.0,1.0
2017-06-01,50.1,50.15,48.5,49.05,27855,38.7853621284745,38.8240700747105,37.5467078489225,37.9724952575185,35980.9841500863,0.0,1.0
2017-06-02,50.5,51.65,49.25,49.95,19334,39.0950256983626,39.9853084617906,38.1273270424625,38.6692382897665,24974.2002354252,0.0,1.0
2017-06-05,49.85,51.4,49.65,50.0,13801,38.5918223972945,39.7917687306106,38.4369906123505,38.7079462360025,17827.0889339559,0.0,1.0
2017-06-06,49.3,50.1,49.25,49.3,15297,38.1660349886985,38.7853621284745,38.1273270424625,38.1660349886985,19759.5086894227,0.0,1.0
2017-06-07,49.8,50.65,49.55,49.7,16032,38.5531144510585,39.2111495370706,38.3595747198785,38.4756985585865,20708.926149495,0.0,1.0
2017-06-08,51.6,52.75,49.4,49.4,25855,39.9466005155546,40.8368832789827,38.2434508811705,38.2434508811705,33397.5352791413,0.0,1.0
2017-06-09,53.6,54.1,51.7,51.7,30802,41.4949183649947,41.8819978273547,40.0240164080266,40.0240164080266,39787.6960614238,0.0,1.0
2017-06-12,52.85,55.1,52.65,54.1,25000,40.9142991714547,42.6561567520748,40.7594673865107,41.8819978273547,32293.1108868123,0.0,1.0
2017-06-13,53.5,54.95,53.05,53.2,58900,41.4175024725227,42.5400329133668,41.0691309563987,41.1852547951067,76082.5692493299,0.0,1.0
2017-06-14,53.75,53.95,52.2,52.2,24110,41.6110422037027,41.7658739886467,40.4110958703866,40.4110958703866,31143.4761392418,0.0,1.0
2017-06-15,53.6,54.35,48.55,48.55,22517,41.4949183649947,42.0755375585348,37.5854157951585,37.5854157951585,29085.7591135341,0.0,1.0
2017-06-16,53.45,53.75,52.5,52.5,39395,41.3787945262867,41.6110422037027,40.6433435478027,40.6433435478027,50887.4841354389,0.0,1.0
2017-06-19,53.65,54.05,52.95,53.6,20886,41.5336263112307,41.8432898811187,40.9917150639267,41.4949183649947,26978.9565592785,0.0,1.0
2017-06-20,52.75,53.25,52.55,53.25,11434,40.8368832789827,41.2239627413427,40.6820514940387,41.2239627413427,14769.5771951925,0.0,1.0
2017-06-21,52.5,53.6,52.45,53.0,21823,40.6433435478027,41.4949183649947,40.6046356015667,41.0304230101627,28189.3023553162,0.0,1.0
2017-06-22,52.2,53.3,51.9212,52.5,15752,40.4110958703866,41.2626706875787,40.1952603621747,40.6433435478027,20347.2433075627,0.0,1.0
2017-06-23,52.6,52.8,52.0,52.5,46719,40.7207594402747,40.8755912252187,40.2562640854426,40.6433435478027,60348.0739008394,0.0,1.0
2017-06-26,52.9,54.05,52.25,53.15,30745,40.9530071176907,41.8432898811187,40.4498038166226,41.1465468488707,39714.0677686018,0.0,1.0
2017-06-27,52.7,53.65,52.45,53.0,16678,40.7981753327467,41.5336263112307,40.6046356015667,41.0304230101627,21543.3801348102,0.0,1.0
2017-06-28,53.6,54.2,52.5,52.9,18624,41.4949183649947,41.9594137198267,40.6433435478027,40.9530071176907,24057.0758862397,0.0,1.0
2017-06-29,54.15,54.3,52.75,53.95,27207,42.1065039155236,42.223142430525,41.01787777551,41.9509858955216,34988.8713856589,0.24,1.0
2017-06-30,53.5,54.3,52.875,54.3,23737,41.6010703505173,42.223142430525,41.1150765380112,42.223142430525,30526.3660117391,0.0,1.0
2017-07-03,54.75,55.45,53.55,54.05,27819,42.5730579755294,43.1173710455361,41.6399498555177,42.0287449055226,35775.9184429612,0.0,1.0
2017-07-05,54.15,54.6,53.3,54.6,17188,42.1065039155236,42.4564194605279,41.4455523305153,42.4564194605279,22104.1908838426,0.0,1.0
2017-07-06,53.4,54.1,53.1,53.75,13278,41.5233113405163,42.0676244105231,41.2900343105134,41.7954678755197,17075.8346844114,0.0,1.0
2017-07-07,54.25,54.25,53.25,53.85,14337,42.1842629255245,42.1842629255245,41.4066728255149,41.8732268855207,18437.7347394492,0.0,1.0
2017-07-10,53.4,54.3,53.4,54.25,16161,41.5233113405163,42.223142430525,41.5233113405163,42.1842629255245,20783.4436161148,0.0,1.0
2017-07-11,53.25,53.4,52.525,53.3,19753,41.4066728255149,41.5233113405163,40.8429200030078,41.4455523305153,25402.8439916537,0.0,1.0
2017-07-12,52.95,53.9001,52.7,53.25,38520,41.173395795512,41.9121841495311,40.9789982705095,41.4066728255149,49537.6677243203,0.0,1.0
2017-07-13,52.475,53.2,52.45,52.9,19675,40.8040404980074,41.3677933205144,40.7846007455071,41.1345162905115,25302.5340725857,0.0,1.0
2017-07-14,52.65,52.85,51.75,52.2,26617,40.940118765509,41.095636785511,40.2402876755003,40.5902032205047,34230.1168696323,0.0,1.0
2017-07-17,52.9,53.1872,51.9326,52.25,38369,41.1345162905115,41.3578401672342,40.3822756277621,40.6290827255052,49343.4780092016,0.0,1.0
2017-07-18,52.1,53.25,52.0,52.45,30588,40.5124442105037,41.4066728255149,40.4346852005028,40.7846007455071,39336.9205698731,0.0,1.0
2017-07-19,52.0,52.9,51.6,52.2,15887,40.4346852005028,41.1345162905115,40.1236491604989,40.5902032205047,20431.0728747735,0.0,1.0
2017-07-20,53.0,54.8,51.7,53.5,29827,41.2122753005124,42.6119374805298,40.2014081704999,41.6010703505173,38358.255846659,0.0,1.0
2017-07-21,52.65,54.2,52.4,53.7,30481,40.940118765509,42.145383420524,40.7457212405066,41.7565883705192,39199.3159373056,0.0,1.0
2017-07-24,52.7,53.0,52.0,52.3,62035,40.9789982705095,41.2122753005124,40.4346852005028,40.6679622305057,79778.536274097,0.0,1.0
2017-07-25,52.9,53.55,52.6,53.55,32271,41.1345162905115,41.6399498555177,40.9012392605086,41.6399498555177,41501.2999774543,0.0,1.0
2017-07-26,52.0,53.25,51.6,52.95,35135,40.4346852005028,41.4066728255149,40.1236491604989,41.173395795512,45184.4744416925,0.0,1.0
2017-07-27,51.8,52.7,51.0,52.15,27877,40.2791671805008,40.9789982705095,39.6570951004931,40.5513237155042,35850.5078699605,0.0,1.0
2017-07-28,51.5,51.85,51.35,51.75,14282,40.0458901504979,40.3180466855013,39.9292516354965,40.2402876755003,18367.0033862602,0.0,1.0
2017-07-31,51.95,52.4,51.575,51.9,25023,40.3958056955023,40.7457212405066,40.1042094079987,40.3569261905018,32180.1936517567,0.0,1.0
2017-08-01,52.75,52.8,52.0,52.25,21160,41.01787777551,41.0567572805105,40.4346852005028,40.6290827255052,27212.2806086869,0.0,1.0
2017-08-02,52.55,52.9,51.9,52.6,18358,40.8623597555081,41.1345162905115,40.3569261905018,40.9012392605086,23608.8396698617,0.0,1.0
2017-08-03,52.25,52.65,52.15,52.5,26153,40.6290827255052,40.940118765509,40.5513237155042,40.8234802505076,33633.4014536384,0.0,1.0
2017-08-04,52.35,52.65,52.025,52.2,15888,40.7068417355062,40.940118765509,40.454124953003,40.5902032205047,20432.358899377,0.0,1.0
2017-08-07,52.55,52.55,51.95,52.05,19722,40.8623597555081,40.8623597555081,40.3958056955023,40.4735647055033,25362.9772289472,0.0,1.0
2017-08-08,51.95,53.3,51.8,51.8988,19470,40.3958056955023,41.4455523305153,40.2791671805008,40.3559930823818,25038.8990288815,0.0,1.0
2017-08-09,50.65,51.65,50.0,51.1,31029,39.3849385654897,40.1625286654994,38.8795050004834,39.7348541104941,39904.057419988,0.0,1.0
2017-08-10,49.75,50.35,49.65,50.35,17472,38.685107475481,39.1516615354868,38.60734846548,39.1516615354868,22469.4218712182,0.0,1.0
2017-08-11,48.85,49.95,48.6,49.85,15977,37.9852763854723,38.8406254954829,37.7908788604699,38.762866485482,20546.8150890827,0.0,1.0
2017-08-14,50.5,50.55,49.3,49.3,18653,39.2683000504883,39.3071795554887,38.3351919304767,38.3351919304767,23988.216927875,0.0,1.0
2017-08-15,49.35,50.75,49.1,50.4,19514,38.3740714354771,39.4626975754907,38.1796739104747,39.1905410404873,25095.4841114327,0.0,1.0
2017-08-16,49.1,49.7,48.4,49.5,27686,38.1796739104747,38.6462279704805,37.635360840468,38.4907099504786,35604.8771707044,0.0,1.0
2017-08-17,47.7,49.05,47.65,48.65,23778,37.0910477704612,38.1407944054742,37.0521682654607,37.8297583654704,30579.09302048,0.0,1.0
2017-08-18,48.45,48.75,47.5,47.5,19462,37.6742403454684,37.9075173754713,36.9355297504593,36.9355297504593,25028.6108320541,0.0,1.0
2017-08-21,48.7,48.9,47.95,48.5,27330,37.8686378704709,38.0241558904728,37.2854452954636,37.7131198504689,35147.0524118815,0.0,1.0
2017-08-22,48.875,49.05,48.6,48.9,8044,38.0047161379726,38.1407944054742,37.7908788604699,38.0241558904728,10344.781910032,0.0,1.0
2017-08-23,48.5,49.0,48.4,48.4,10575,37.7131198504689,38.1019149004738,37.635360840468,37.635360840468,13599.7101813263,0.0,1.0
2017-08-24,48.9,48.9,48.4,48.7,8342,38.0241558904728,38.0241558904728,37.635360840468,37.8686378704709,10728.0172418557,0.0,1.0
2017-08-25,48.95,49.25,48.75,48.95,8634,38.0630353954733,38.2963124254762,37.9075173754713,38.0630353954733,11103.5364260587,0.0,1.0
2017-08-28,48.7,49.1,48.35,49.0,13615,37.8686378704709,38.1796739104747,37.5964813354675,38.1019149004738,17509.224975769,0.0,1.0
2017-08-29,49.2,49.2999,48.05,48.2,18680,38.2574329204757,38.3351141714667,37.3632043054646,37.479842820466,24022.9395921678,0.0,1.0
2017-08-30,49.35,49.45,48.9,48.9,17370,38.3740714354771,38.4518304454781,38.0241558904728,38.0241558904728,22338.2473616679,0.0,1.0
2017-08-31,49.8,50.15,49.4,49.4,25253,38.7239869804815,38.9961435154849,38.4129509404776,38.4129509404776,32475.9793105468,0.0,1.0
2017-09-01,50.0,50.15,48.85,49.75,8905,38.8795050004834,38.9961435154849,37.9852763854723,38.685107475481,11452.0490935896,0.0,1.0
2017-09-05,48.7,49.8,48.6,49.65,14002,37.8686378704709,38.7239869804815,37.7908788604699,38.60734846548,18006.9164972984,0.0,1.0
2017-09-06,48.9,49.3999,48.75,49.05,13877,38.0241558904728,38.4128731814676,37.9075173754713,38.1407944054742,17846.163421869,0.0,1.0
2017-09-07,48.0,49.0,47.9,49.0,30972,37.3243248004641,38.1019149004738,37.2465657904631,38.1019149004738,39830.7540175922,0.0,1.0
2017-09-08,48.3,48.9,47.8,48.05,26153,37.557601830467,38.0241558904728,37.1688067804622,37.3632043054646,33633.4014536384,0.0,1.0
2017-09-11,49.6,49.8,48.6,49.15,33770,38.5684689604796,38.7239869804815,37.7908788604699,38.2185534154752,43429.0508580036,0.0,1.0
2017-09-12,51.1,51.4,49.675,49.675,29767,39.7348541104941,39.968131140497,38.6267882179803,38.6267882179803,38281.0943704528,0.0,1.0
2017-09-13,51.5,52.25,50.65,50.65,34947,40.0458901504979,40.6290827255052,39.3849385654897,39.3849385654897,44942.7018162468,0.0,1.0
2017-09-14,50.85,51.7,50.75,51.6,9232,39.5404565854916,40.2014081704999,39.4626975754907,40.1236491604989,11872.5791389129,0.0,1.0
2017-09-15,50.65,51.1,50.3,51.0,52513,39.3849385654897,39.7348541104941,39.1127820304863,39.6570951004931,67533.0100001878,0.0,1.0
2017-09-18,50.85,51.2,50.025,50.125,21317,39.5404565854916,39.812613120495,38.8989447529837,38.9767037629846,27414.1864714262,0.0,1.0
2017-09-19,51.15,51.5,50.4,50.4,14270,39.7737336154945,40.0458901504979,39.1905410404873,39.1905410404873,18351.571091019,0.0,1.0
2017-09-20,51.95,52.145,50.85,51.0,19280,40.3958056955023,40.5474357650042,39.5404565854916,39.6570951004931,24794.5543542289,0.0,1.0
2017-09-21,52.1,52.5,51.95,52.0,15929,40.5124442105037,40.8234802505076,40.3958056955023,40.4346852005028,20485.0859081179,0.0,1.0
2017-09-22,52.8,52.95,51.9,51.9,8487,41.0567572805105,41.173395795512,40.3569261905018,40.3569261905018,10914.4908093538,0.0,1.0
2017-09-25,52.9,53.1,52.7,53.0,11442,41.1345162905115,41.2900343105134,40.9789982705095,41.2122753005124,14714.6935125045,0.0,1.0
2017-09-26,53.5,53.8,52.9,53.3,18476,41.6010703505173,41.8343473805202,41.1345162905115,41.4455523305153,23760.590573067,0.0,1.0
2017-09-27,55.15,55.85,53.5,53.85,38296,42.8840940155332,43.42840708554,41.6010703505173,41.8732268855207,49249.5982131509,0.0,1.0
2017-09-28,55.75,55.95,53.85,55.45,22433,43.350648075539,43.506166095541,41.8732268855207,43.1173710455361,28849.3899288598,0.0,1.0
2017-09-29,55.65,56.0,55.15,55.65,29231,43.4595106895404,43.7328409454494,43.0690388953846,43.4595106895404,37430.3604479262,0.24,1.0
2017-10-02,56.55,56.65,55.35,55.7,23334,44.1623599190208,44.240454277852,43.2252276130469,43.498557868956,29879.2388454692,0.0,1.0
2017-10-03,56.55,56.8,55.9,56.8,25735,44.1623599190208,44.3575958160987,43.6547465866183,44.3575958160987,32953.7246802156,0.0,1.0
2017-10-04,56.0,56.5,55.55,56.3,20993,43.7328409454494,44.1233127396052,43.3814163307092,43.9671240219429,26881.583144036,0.0,1.0
2017-10-05,56.8,56.85,55.95,55.95,24179,44.3575958160987,44.3966429955143,43.6937937660339,43.6937937660339,30961.2632229622,0.0,1.0
2017-10-06,56.65,57.0,55.8625,56.5,34966,44.240454277852,44.513784533761,43.6254612020566,44.1233127396052,44774.0406904378,0.0,1.0
2017-10-09,56.45,56.6,56.0,56.05,15554,44.0842655601897,44.2014070984364,43.7328409454494,43.771888124865,19916.9315592024,0.0,1.0
2017-10-10,57.3,57.3,56.25,56.5,22091,44.7480676102545,44.7480676102545,43.9280768425273,44.1233127396052,28287.5745836659,0.0,1.0
2017-10-11,57.35,58.05,56.7,57.1,28126,44.7871147896701,45.3337753014882,44.2795014572676,44.5918788925922,36015.4054927431,0.0,1.0
2017-10-12,57.1,58.45,57.05,57.72,49707,44.5918788925922,45.6461527368129,44.5528317131766,45.0760639173454,63649.9239432476,0.0,1.0
2017-10-13,57.0,57.6,56.65,57.2,18519,44.513784533761,44.982350686748,44.240454277852,44.6699732514234,23713.620647092,0.0,1.0
2017-10-16,57.25,57.75,56.85,56.85,19836,44.7090204308389,45.0994922249947,44.3966429955143,44.3966429955143,25400.0420733148,0.0,1.0
2017-10-17,56.55,57.35,56.1,57.2,13654,44.1623599190208,44.7871147896701,43.8109353042806,44.6699732514234,17483.9773376205,0.0,1.0
2017-10-18,56.8,57.2,56.45,56.65,11320,44.3575958160987,44.6699732514234,44.0842655601897,44.240454277852,14495.2851517405,0.0,1.0
2017-10-19,55.95,56.55,55.85,56.55,49036,43.6937937660339,44.1623599190208,43.6156994072027,44.1623599190208,62790.7069523625,0.0,1.0
2017-10-20,55.0,56.8,54.75,56.8,33573,42.9518973571378,44.3575958160987,42.7566614600599,44.3575958160987,42990.3010953518,0.0,1.0
2017-10-23,54.15,55.4498,54.0,55.05,31846,42.288095307073,43.3031657831604,42.1709537688262,42.9909445365534,40778.873758156,0.0,1.0
2017-10-24,54.35,54.95,54.025,54.25,24225,42.4442840247353,42.9128501777223,42.190477358534,42.3661896659041,31020.1663251689,0.0,1.0
2017-10-25,54.95,55.0,53.95,54.6,29667,42.9128501777223,42.9518973571378,42.1319065894107,42.6395199218132,37988.6594166682,0.0,1.0
2017-10-26,55.0,55.55,54.475,55.25,23208,42.9518973571378,43.3814163307092,42.5419019732743,43.1471332542157,29717.8955655117,0.0,1.0
2017-10-27,55.35,55.75,53.95,55.2,17428,43.2252276130469,43.5376050483715,42.1319065894107,43.1080860748002,22316.5927230152,0.0,1.0
2017-10-30,53.55,55.1,53.35,55.1,14814,41.819529154086,43.029991715969,41.6633404364237,43.029991715969,18969.3599150073,0.0,1.0
2017-10-31,53.75,54.35,53.6,53.7,23029,41.9757178717483,42.4442840247353,41.8585763335016,41.9366706923328,29488.6856677943,0.0,1.0
2017-11-01,53.45,54.6,53.0,54.2,13891,41.7414347952549,42.6395199218132,41.3900101805147,42.3271424864886,17787.4563642073,0.0,1.0
2017-11-02,53.9,54.5,53.45,53.45,27095,42.0928594099951,42.561425562982,41.7414347952549,41.7414347952549,34695.2077019794,0.0,1.0
2017-11-03,53.7,54.05,53.6,53.75,19510,41.9366706923328,42.2100009482418,41.8585763335016,41.9757178717483,24982.5983489802,0.0,1.0
2017-11-06,53.4,53.8,52.85,53.55,12584,41.7023876158393,42.0147650511639,41.2728686422679,41.819529154086,16113.8399602033,0.0,1.0
2017-11-07,51.55,53.15,51.25,53.15,20665,40.2576419774628,41.5071517187614,40.0233589009694,41.5071517187614,26461.5784152577,0.0,1.0
2017-11-08,51.6,51.85,50.85,51.25,27582,40.2966891568784,40.4919250539563,39.7109814656447,40.0233589009694,35318.8122840376,0.0,1.0
2017-11-09,51.7,52.167,50.95,51.05,45526,40.3747835157096,40.7394841714511,39.7890758244759,39.867170183307,58296.1441535455,0.0,1.0
2017-11-10,51.5,52.0,51.4,51.85,11190,40.2185947980472,40.609066592203,40.1405004392161,40.4919250539563,14328.8198628954,0.0,1.0
2017-11-13,51.9,52.1,50.55,51.05,11264,40.5309722333719,40.6871609510342,39.4766983891512,39.867170183307,14423.5770273149,0.0,1.0
2017-11-14,52.1,52.3,51.85,52.1,10396,40.6871609510342,40.8433496686965,40.4919250539563,40.6871609510342,13312.1010987185,0.0,1.0
2017-11-15,52.2,52.825,51.85,52.1,15855,40.7652553098654,41.2533450525601,40.4919250539563,40.6871609510342,20302.3627279898,0.0,1.0
2017-11-16,52.3,53.25,52.2,52.45,16749,40.8433496686965,41.5852460775925,40.7652553098654,40.9604912069433,21447.1317143552,0.0,1.0
2017-11-17,52.8,53.05,52.0,52.0,26292,41.2338214628523,41.4290573599302,40.609066592203,40.609066592203,33666.9644178057,0.0,1.0
2017-11-20,52.9,53.1,52.5,52.75,32168,41.3119158216835,41.4681045393458,40.9995383863589,41.1947742834368,41191.1954736031,0.0,1.0
2017-11-21,52.85,54.0,52.5,53.2,32514,41.2728686422679,42.1709537688262,40.9995383863589,41.546198898177,41634.2492423754,0.0,1.0
2017-11-22,52.4,53.65,52.4,52.7,26753,40.9214440275277,41.8976235129172,40.9214440275277,41.1557271040212,34257.2759420947,0.0,1.0
2017-11-24,52.1,52.55,52.0,52.5,8622,40.6871609510342,41.0385855657744,40.609066592203,40.9995383863589,11040.4901570942,0.0,1.0
2017-11-27,52.45,52.95,52.3,52.8,15524,40.9604912069433,41.3509630010991,40.8433496686965,41.2338214628523,19878.5164925458,0.0,1.0
2017-11-28,53.95,54.5,52.1,52.25,48756,42.1319065894107,42.561425562982,40.6871609510342,40.8043024892809,62432.1663302347,0.0,1.0
2017-11-29,55.95,56.85,53.0,54.1,37319,43.6937937660339,44.3966429955143,41.3900101805147,42.2490481276574,47787.0624185337,0.0,1.0
2017-11-30,54.05,55.9,53.9,55.9,44573,42.2100009482418,43.6547465866183,42.0928594099951,43.6547465866183,57075.825536089,0.0,1.0
2017-12-01,53.75,54.15,51.95,54.15,40815,41.9757178717483,42.288095307073,40.5700194127875,42.288095307073,52263.6981862444,0.0,1.0
2017-12-04,54.1,55.25,53.2,54.55,19295,42.2490481276574,43.1471332542157,41.546198898177,42.6004727423976,24707.2903712749,0.0,1.0
2017-12-05,53.0,54.7,53.0,54.0,19743,41.3900101805147,42.7176142806444,41.3900101805147,42.1709537688262,25280.9553666794,0.0,1.0
2017-12-06,53.15,53.95,52.75,52.75,48076,41.5071517187614,42.1319065894107,41.1947742834368,41.1947742834368,61561.4248193528,0.0,1.0
2017-12-07,52.85,53.45,52.5408,52.9,12880,41.2728686422679,41.7414347952549,41.031400884762,41.3119158216835,16492.8686178814,0.0,1.0
2017-12-08,52.05,53.2,51.75,53.2,13960,40.6481137716186,41.546198898177,40.4138306951251,41.546198898177,17875.8110175174,0.0,1.0
2017-12-11,51.55,52.45,51.3,52.05,14761,40.2576419774628,40.9604912069433,40.0624060803849,40.6481137716186,18901.4932972474,0.0,1.0
2017-12-12,52.65,53.05,51.75,51.75,34592,41.1166799246056,41.4290573599302,40.4138306951251,40.4138306951251,44295.1328594528,0.0,1.0
2017-12-13,52.8,53.6,52.15,52.6,23673,41.2338214628523,41.8585763335016,40.7262081304498,41.07763274519,30313.3290986883,0.0,1.0
2017-12-14,51.7,53.15,51.5,52.9,16931,40.3747835157096,41.5071517187614,40.2185947980472,41.3119158216835,21680.1831187383,0.0,1.0
2017-12-15,52.4,52.8,51.55,51.7,113285,40.9214440275277,41.2338214628523,40.2576419774628,40.3747835157096,145061.694206265,0.0,1.0
2017-12-18,53.2,53.85,52.55,52.75,15396,41.546198898177,42.0538122305795,41.0385855657744,41.1947742834368,19714.6122081445,0.0,1.0
2017-12-19,52.65,53.35,52.4,53.35,13759,41.1166799246056,41.6633404364237,40.9214440275277,41.6633404364237,17618.4300709184,0.0,1.0
2017-12-20,52.5,52.9,52.2,52.9,15554,40.9995383863589,41.3119158216835,40.7652553098654,41.3119158216835,19916.9315592024,0.0,1.0
2017-12-21,52.7,52.75,52.55,52.75,26577,41.1557271040212,41.1947742834368,41.0385855657744,41.1947742834368,34031.9075510429,0.0,1.0
2017-12-22,52.05,53.1,52.0,52.75,10711,40.6481137716186,41.4681045393458,40.609066592203,41.1947742834368,13715.4592986124,0.0,1.0
2017-12-26,52.2,52.75,51.8,52.1,17646,40.7652553098654,41.1947742834368,40.4528778745407,40.6871609510342,22595.7422073862,0.0,1.0
2017-12-27,51.9,52.45,51.85,52.3,6236,40.5309722333719,40.9604912069433,40.4919250539563,40.8433496686965,7985.2118556761,0.0,1.0
2017-12-28,51.85,53.0,51.0,51.85,21140,40.4919250539563,41.3900101805147,39.8281230038915,40.4919250539563,27069.8169706531,0.0,1.0
2017-12-29,51.65,52.2,51.48,51.7,30873,40.5231627974888,40.9546775997854,40.3897854949607,40.5623914158794,39350.0985589115,0.24,1.0
2018-01-02,51.1,53.0,51.0,52.05,27236,40.0916479951922,41.582335494035,40.013190758411,40.8369917446136,34714.4522511746,0.0,1.0
2018-01-03,50.95,51.35,50.8,51.0,12588,39.9739621400204,40.2877910871452,39.8562762848486,40.013190758411,16044.4090519087,0.0,1.0
2018-01-04,51.05,51.9,51.05,51.35,11842,40.0524193768016,40.7193058894418,40.0524193768016,40.2877910871452,15093.5726082541,0.0,1.0
2018-01-05,51.5,51.6,50.65,51.1,14967,40.405476942317,40.4839341790982,39.7385904296768,40.0916479951922,19076.6341182013,0.0,1.0
2018-01-08,51.65,51.9,50.45,51.2,21052,40.5231627974888,40.7193058894418,39.5816759561144,40.1701052319734,26832.4514903704,0.0,1.0
2018-01-09,51.7,52.05,51.5,51.7,12420,40.5623914158794,40.8369917446136,40.405476942317,40.5623914158794,15830.279665134,0.0,1.0
2018-01-10,51.3,51.85,51.2,51.65,12378,40.2485624687546,40.6800772710512,40.1701052319734,40.5231627974888,15776.7473184403,0.0,1.0
2018-01-11,52.15,52.5,51.35,51.35,27382,40.9154489813948,41.190049310129,40.2877910871452,40.2877910871452,34900.5408849193,0.0,1.0
2018-01-12,52.35,53.05,52.0,52.25,12668,41.0723634549572,41.6215641124255,40.797763126223,40.993906218176,16146.3754265634,0.0,1.0
2018-01-16,52.1,53.05,51.8,52.6,15184,40.8762203630042,41.6215641124255,40.6408486526606,41.2685065469102,19353.217909452,0.0,1.0
2018-01-17,52.5,52.75,51.7,52.35,18783,41.190049310129,41.386192402082,40.5623914158794,41.0723634549572,23940.4301892279,0.0,1.0
2018-01-18,51.55,52.4,51.45,52.4,10744,40.4447055607076,41.1115920733478,40.3662483239264,41.1115920733478,13694.0841161191,0.0,1.0
2018-01-19,52.05,52.25,51.12,51.35,13621,40.8369917446136,40.993906218176,40.1073394425484,40.2877910871452,17361.0498646368,0.0,1.0
2018-01-22,51.55,52.0,51.5,52.0,6305,40.4447055607076,40.797763126223,40.405476942317,40.797763126223,8036.22490246937,0.0,1.0
2018-01-23,52.0,52.15,51.05,51.5,25038,40.797763126223,40.9154489813948,40.0524193768016,40.405476942317,31912.9261075382,0.0,1.0
2018-01-24,52.4,52.95,52.23,52.75,17799,41.1115920733478,41.5431068756444,40.9782147708197,41.386192402082,22686.2437809758,0.0,1.0
2018-01-25,52.65,53.0,51.9,52.75,34869,41.3077351653008,41.582335494035,40.7193058894418,41.386192402082,44443.3189729111,0.0,1.0
2018-01-26,51.95,52.95,51.75,52.95,11575,40.7585345078324,41.5431068756444,40.60162003427,41.5431068756444,14753.2598328442,0.0,1.0
2018-01-29,51.2,52.0,51.1,52.0,22916,40.1701052319734,40.797763126223,40.0916479951922,40.797763126223,29208.2680198237,0.0,1.0
2018-01-30,51.25,51.5,51.05,51.05,9859,40.209333850364,40.405476942317,40.0524193768016,40.0524193768016,12566.0810965021,0.0,1.0
2018-01-31,50.75,51.95,50.6,51.75,21513,39.817047666458,40.7585345078324,39.6993618112862,40.60162003427,27420.0327243178,0.0,1.0
2018-02-01,51.55,51.65,50.15,50.35,19604,40.4447055607076,40.5231627974888,39.3463042457708,39.5032187193332,24986.8601091213,0.0,1.0
2018-02-02,51.5,51.9,51.1,51.5,11658,40.405476942317,40.7193058894418,40.0916479951922,40.405476942317,14859.0499465484,0.0,1.0
2018-02-05,49.55,51.25,48.8,51.05,26878,38.8755608250836,40.209333850364,38.2871315492246,40.0524193768016,34258.1527245951,0.0,1.0
2018-02-06,49.35,50.2,48.6,48.7,40156,38.7186463515212,39.3855328641614,38.1302170756622,38.2086743124434,51182.0217579002,0.0,1.0
2018-02-07,49.65,49.65,49.05,49.35,7595,38.9540180618648,38.9540180618648,38.4832746411776,38.7186463515212,9680.43269377557,0.0,1.0
2018-02-08,48.2,49.6,48.2,49.6,17066,37.8163881285374,38.9147894434742,37.8163881285374,38.9147894434742,21751.9768732026,0.0,1.0
2018-02-09,49.45,49.6,48.5,48.75,23150,38.7971035883024,38.9147894434742,38.051759838881,38.247902930834,29506.5196656885,0.0,1.0
2018-02-12,48.65,49.6,48.25,49.6,31373,38.1694456940528,38.9147894434742,37.855616746928,38.9147894434742,39987.3884005031,0.0,1.0
2018-02-13,48.9,49.25,48.45,48.65,18582,38.3655887860058,38.64018911474,38.0125312204904,38.1694456940528,23684.2396729082,0.0,1.0
2018-02-14,49.35,49.5,48.45,48.45,11161,38.7186463515212,38.836332206693,38.0125312204904,38.0125312204904,14225.5838440065,0.0,1.0
2018-02-15,50.0,50.0,49.4,49.45,26505,39.228618390599,39.228618390599,38.7578749699118,38.7971035883024,33782.7345027678,0.0,1.0
2018-02-16,50.4,51.2,49.63,49.75,17413,39.5424473377238,40.1701052319734,38.9383266145086,39.032475298646,22194.2560232671,0.0,1.0
2018-02-20,49.3,50.43,49.05,50.35,24642,38.6794177331306,39.5659845087582,38.4832746411776,39.5032187193332,31408.1925529977,0.0,1.0
2018-02-21,50.85,51.3,49.75,49.75,27954,39.8955049032392,40.2485624687546,39.032475298646,39.032475298646,35629.6004637001,0.0,1.0
2018-02-22,49.75,50.95,49.7,50.95,18461,39.032475298646,39.9739621400204,38.9932466802554,39.9739621400204,23530.015531243,0.0,1.0
2018-02-23,50.5,50.5,49.95,50.2,24410,39.620904574505,39.620904574505,39.1893897722084,39.3855328641614,31112.4900664992,0.0,1.0
2018-02-26,50.4,50.65,50.0,50.55,20568,39.5424473377238,39.7385904296768,39.228618390599,39.6601331928956,26215.5549237098,0.0,1.0
2018-02-27,50.1,51.05,50.0,50.45,21608,39.3070756273802,40.0524193768016,39.228618390599,39.5816759561144,27541.1177942202,0.0,1.0
2018-02-28,48.4,50.25,48.1,50.05,27506,37.9733026020998,39.424761482552,37.7379308917562,39.2678470089896,35058.5887656341,0.0,1.0
2018-03-01,48.9,49.35,48.15,48.35,23681,38.3655887860058,38.7186463515212,37.7771595101468,37.9340739837092,30183.3214774588,0.0,1.0
2018-03-02,49.65,49.75,48.4,48.6,17090,38.9540180618648,39.032475298646,37.9733026020998,38.1302170756622,21782.566785599,0.0,1.0
2018-03-05,50.15,50.35,48.85,49.5,18302,39.3463042457708,39.5032187193332,38.3263601676152,38.836332206693,23327.3573616169,0.0,1.0
2018-03-06,50.35,50.65,49.45,49.9,18262,39.5032187193332,39.7385904296768,38.7971035883024,39.1501611538178,23276.3741742896,0.0,1.0
2018-03-07,51.25,51.5,49.9,50.05,22262,40.209333850364,40.405476942317,39.1501611538178,39.2678470089896,28374.6929070219,0.0,1.0
2018-03-08,50.55,51.45,50.3,51.15,13062,39.6601331928956,40.3662483239264,39.4639901009426,40.1308766135828,16648.5598217375,0.0,1.0
2018-03-09,51.75,51.9,50.55,50.85,19110,40.60162003427,40.7193058894418,39.6601331928956,39.8955049032392,24357.2177456288,0.0,1.0
2018-03-12,51.65,52.08,51.45,51.7,25791,40.5231627974888,40.8605289156479,40.3662483239264,40.5623914158794,32872.684608975,0.0,1.0
2018-03-13,51.7,52.45,51.55,51.8,27924,40.5623914158794,41.1508206917384,40.4447055607076,40.6408486526606,35591.3630732046,0.0,1.0
2018-03-14,50.85,51.75,50.8,51.75,24833,39.8955049032392,40.60162003427,39.8562762848486,40.60162003427,31651.6372724857,0.0,1.0
2018-03-15,51.0,51.15,50.65,51.15,17390,40.013190758411,40.1308766135828,39.7385904296768,40.1308766135828,22164.9406905539,0.0,1.0
2018-03-16,51.7,52.3,51.0,51.0,38305,40.5623914158794,41.0331348365666,40.013190758411,40.013190758411,48822.7747643282,0.0,1.0
2018-03-19,51.6,51.9,50.85,51.5,15552,40.4839341790982,40.7193058894418,39.8955049032392,40.405476942317,19822.2632328634,0.0,1.0
2018-03-20,51.2,51.6,50.95,51.55,13424,40.1701052319734,40.4839341790982,39.9739621400204,40.4447055607076,17109.9576670498,0.0,1.0
2018-03-21,51.15,51.71,50.85,51.35,31324,40.1308766135828,40.5702371395575,39.8955049032392,40.2877910871452,39924.9339960271,0.0,1.0
2018-03-22,49.3,51.6,48.8,50.8,155510,38.6794177331306,40.4839341790982,38.2871315492246,39.8562762848486,198209.886531802,0.0,1.0
2018-03-23,49.6,50.75,49.1,49.45,111562,38.9147894434742,39.817047666458,38.5225032595682,38.7971035883024,142194.658615272,0.0,1.0
2018-03-26,50.55,50.75,49.53,50.55,42225,39.6601331928956,39.817047666458,38.8598693777274,39.6601331928956,53819.1271224059,0.0,1.0
2018-03-27,48.95,50.8,48.9,50.8,87825,38.4048174043964,39.8562762848486,38.3655887860058,39.8562762848486,111939.960675555,0.0,1.0
2018-03-28,50.5,51.1,49.1,49.1,55128,39.620904574505,40.0916479951922,38.5225032595682,38.5225032595682,70265.0287745174,0.0,1.0
2018-03-29,49.95,50.5,49.75,50.5,54799,39.4090700351958,39.843003739287,39.2512759609808,39.843003739287,69456.3471697106,0.28,1.0
2018-04-02,49.5,50.48,48.6,50.0,35547,39.054033368212,39.8272243318655,38.3439600342445,39.4485185537495,45054.9238643353,0.0,1.0
2018-04-03,50.15,50.3,49.4,49.75,21924,39.5668641094108,39.685209665072,38.9751363311045,39.2512759609808,27788.1157566513,0.0,1.0
2018-04-04,50.75,51.0,49.6,49.6,19176,40.0402463320558,40.2374889248245,39.1329304053195,39.1329304053195,24305.0952266715,0.0,1.0
2018-04-05,51.1,51.4,50.2,50.2,19170,40.316385961932,40.5530770732545,39.6063126279645,39.6063126279645,24297.4903783528,0.0,1.0
2018-04-06,50.0,50.95,49.7,50.85,13502,39.4485185537495,40.1980404062708,39.211827442427,40.1191433691633,17113.4436665894,0.0,1.0
2018-04-09,50.3,51.15,50.15,50.3,15380,39.685209665072,40.3558344804857,39.5668641094108,39.685209665072,19493.7611903529,0.0,1.0
2018-04-10,51.15,51.4,50.45,50.65,17048,40.3558344804857,40.5530770732545,39.8035552207333,39.9613492949483,21607.9090229608,0.0,1.0
2018-04-11,50.8,51.2,50.45,50.95,17227,40.0796948506095,40.3952829990395,39.8035552207333,40.1980404062708,21834.786997803,0.0,1.0
2018-04-12,51.65,51.8,50.98,51.15,30731,40.7503196660232,40.8686652216845,40.221709517403,40.3558344804857,38950.765613832,0.0,1.0
2018-04-13,50.8,51.85,50.6,51.85,18083,40.0796948506095,40.9081137402382,39.9219007763945,40.9081137402382,22919.7453579423,0.0,1.0
2018-04-16,51.85,52.08,50.7,51.2,34660,40.9081137402382,41.0895769255855,40.000797813502,40.3952829990395,43930.6737878825,0.0,1.0
2018-04-17,51.35,52.15,50.8,52.0,23193,40.5136285547008,41.1448048515607,40.0796948506095,41.0264592958995,29396.5411760634,0.0,1.0
2018-04-18,50.8,51.65,50.55,51.45,19999,40.0796948506095,40.7503196660232,39.8824522578408,40.5925255918082,25348.2269210578,0.0,1.0
2018-04-19,51.4,52.0,50.58,51.0,33000,40.5530770732545,41.0264592958995,39.906121368973,40.2374889248245,41826.665753033,0.0,1.0
2018-04-20,52.7,53.4,51.3,51.35,106500,41.578738555652,42.1310178154045,40.474180036147,40.5136285547008,134986.057657515,0.0,1.0
2018-04-23,53.05,53.05,52.3,52.65,68811,41.8548781855282,41.8548781855282,41.263150407222,41.5392900370982,87216.2029433925,0.0,1.0
2018-04-24,54.15,54.36,52.45,53.05,105952,42.7227455937107,42.8884293716365,41.3814959628832,41.8548781855282,134291.481511071,0.0,1.0
2018-04-25,53.85,54.73,53.75,54.2,40721,42.4860544823882,43.1803484089342,42.4071574452807,42.7621941122645,51612.8380645229,0.0,1.0
2018-04-26,53.8,54.2,53.6,53.9,37719,42.4466059638345,42.7621941122645,42.2888118896195,42.525503000942,47807.8789557166,0.0,1.0
2018-04-27,53.6,54.0,53.1,54.0,36518,42.2888118896195,42.6044000380495,41.894326704082,42.6044000380495,46285.6418172502,0.0,1.0
2018-04-30,52.85,53.85,52.85,53.85,28145,41.6970841113132,42.4860544823882,41.6970841113132,42.4860544823882,35673.075988458,0.0,1.0
2018-05-01,53.3,53.35,52.4,52.95,36023,42.052120778297,42.0915692968507,41.3420474443295,41.7759811484207,45658.2418309547,0.0,1.0
2018-05-02,54.35,54.45,53.1,53.35,39846,42.8805396679257,42.9594367050332,41.894326704082,42.0915692968507,50503.7976847076,0.0,1.0
2018-05-03,53.85,54.3,53.7,54.15,35437,42.4860544823882,42.841091149372,42.367708926727,42.7227455937107,44915.5016451585,0.0,1.0
2018-05-04,55.05,55.95,53.7,53.75,50833,43.4328189276782,44.1428922616457,42.367708926727,42.4071574452807,64429.542431028,0.0,1.0
2018-05-07,54.65,55.68,54.65,55.4,39791,43.1172307792482,43.9298702614555,43.1172307792482,43.7089585575545,50434.0865751192,0.0,1.0
2018-05-08,55.85,55.85,54.75,54.95,40095,44.0639952245382,44.0639952245382,43.1961278163557,43.3539218905707,50819.398889935,0.0,1.0
2018-05-09,55.95,56.35,55.45,56.0,28273,44.1428922616457,44.4584804100757,43.7484070761082,44.1823407801995,35835.3127525909,0.0,1.0
2018-05-10,56.1,56.4,55.5,55.8,17896,44.2612378173069,44.4979289286294,43.787855594662,44.0245467059844,22682.7275853418,0.0,1.0
2018-05-11,55.65,56.55,55.45,56.55,18738,43.9062011503232,44.6162744842907,43.7484070761082,44.6162744842907,23749.941299404,0.0,1.0
2018-05-14,55.05,55.5,54.9,55.4,18147,43.4328189276782,43.787855594662,43.314473372017,43.7089585575545,23000.8637400088,0.0,1.0
2018-05-15,56.0,56.1,54.8,54.8,24496,44.1823407801995,44.2612378173069,43.2355763349095,43.2355763349095,31048.0607359483,0.0,1.0
2018-05-16,56.8,56.8,55.9,55.95,30558,44.8135170770594,44.8135170770594,44.103443743092,44.1428922616457,38731.4924873086,0.0,1.0
2018-05-17,57.5,57.65,56.5,56.5,28019,45.3657963368119,45.4841418924732,44.5768259657369,44.5768259657369,35513.3741737646,0.0,1.0
2018-05-18,56.9,57.65,56.85,57.65,37407,44.8924141141669,45.4841418924732,44.8529655956132,45.4841418924732,47412.4268431426,0.0,1.0
2018-05-21,57.65,58.0,57.15,57.15,28277,45.4841418924732,45.7602815223494,45.0896567069357,45.0896567069357,35840.3826514701,0.0,1.0
2018-05-22,57.6,58.45,57.6,57.8,24822,45.4446933739194,46.1153181893332,45.4446933739194,45.6024874481344,31461.2574945995,0.0,1.0
2018-05-23,57.65,58.0,57.2,57.65,21395,45.4841418924732,45.7602815223494,45.1291052254894,45.4841418924732,27117.621629883,0.0,1.0
2018-05-24,57.3,57.35,56.45,57.2,19386,45.2080022625969,45.2474507811507,44.5373774471832,45.1291052254894,24571.2649178272,0.0,1.0
2018-05-25,57.65,57.7,57.18,57.3,19073,45.4841418924732,45.5235904110269,45.1133258180679,45.2080022625969,24174.5453305333,0.0,1.0
2018-05-29,57.0,57.75,56.35,57.2,23968,44.9713111512744,45.5630389295807,44.4584804100757,45.1291052254894,30378.8340838998,0.0,1.0
2018-05-30,58.0,58.3,57.2,57.2,32511,45.7602815223494,45.9969726336719,45.1291052254894,45.1291052254894,41206.8706150562,0.0,1.0
2018-05-31,57.5,58.25,57.4,57.95,35970,45.3657963368119,45.9575241151182,45.2868992997044,45.7208330037957,45591.065670806,0.0,1.0
2018-06-01,58.4,58.6,57.8,57.95,18570,46.0758696707794,46.2336637449944,45.6024874481344,45.7208330037957,23537.0055464795,0.0,1.0
2018-06-04,58.85,59.05,58.4,58.55,23897,46.4309063377632,46.5887004119782,46.0758696707794,46.1942152264407,30288.8433787948,0.0,1.0
2018-06-05,59.1,59.45,58.5,58.9,20031,46.6281489305319,46.9042885604082,46.1547667078869,46.4703548563169,25388.786112091,0.0,1.0
2018-06-06,59.55,59.65,58.65,59.05,25264,46.9831855975157,47.0620826346232,46.2731122635482,46.5887004119782,32021.4813207462,0.0,1.0
2018-06-07,59.35,59.75,59.1,59.7,13422,46.8253915233007,47.1409796717307,46.6281489305319,47.1015311531769,17012.0456890063,0.0,1.0
2018-06-08,59.05,59.55,59.0,59.25,15840,46.5887004119782,46.9831855975157,46.5492518934244,46.7464944861932,20076.7995614558,0.0,1.0
2018-06-11,58.25,59.23,58.13,59.13,20895,45.9575241151182,46.7307150787717,45.8628476705892,46.6518180416642,26483.8842699886,0.0,1.0
2018-06-12,57.6,58.2,57.15,58.2,22937,45.4446933739194,45.9180755965644,45.0896567069357,45.9180755965644,29072.0676477975,0.0,1.0
2018-06-13,57.7,58.2,57.35,57.55,25853,45.5235904110269,45.9180755965644,45.2474507811507,45.4052448553657,32768.0239307019,0.0,1.0
2018-06-14,57.95,58.1,57.55,57.9,30622,45.7208330037957,45.8391785594569,45.4052448553657,45.6813844852419,38812.610869375,0.0,1.0
2018-06-15,58.15,58.45,57.45,57.65,91572,45.8786270780107,46.1153181893332,45.3263478182582,45.4841418924732,116065.195040507,0.0,1.0
2018-06-18,58.6,58.8,57.85,58.0,30586,46.2336637449944,46.3914578192094,45.6419359666882,45.7602815223494,38766.9817794626,0.0,1.0
2018-06-19,59.3,59.65,58.35,58.35,28648,46.7859430047469,47.0620826346232,46.0364211522257,46.0364211522257,36310.6157725118,0.0,1.0
2018-06-20,59.75,60.0,59.4,59.5,24778,47.1409796717307,47.3382222644994,46.8648400418544,46.9437370789619,31405.4886069288,0.0,1.0
2018-06-21,59.55,60.2,59.05,59.9,27568,46.9831855975157,47.4960163387144,46.5887004119782,47.2593252273919,34941.7430751398,0.0,1.0
2018-06-22,59.05,60.1,58.45,59.9,77873,46.5887004119782,47.4171193016069,46.1153181893332,47.2593252273919,98702.0588541192,0.0,1.0
2018-06-25,58.9,59.3,58.3,58.9,24733,46.4703548563169,46.7859430047469,45.9969726336719,46.4703548563169,31348.4522445383,0.0,1.0
2018-06-26,58.85,59.85,58.45,59.1,19263,46.4309063377632,47.2198767088382,46.1153181893332,46.6281489305319,24415.3655272931,0.0,1.0
2018-06-27,57.55,58.9,57.45,58.9,24364,45.4052448553657,46.4703548563169,45.3263478182582,46.4703548563169,30880.7540729362,0.0,1.0
2018-06-28,57.7,58.1,57.5,57.5,30214,45.5235904110269,45.8391785594569,45.3657963368119,45.3657963368119,38295.4811837012,0.0,1.0
2018-06-29,57.2,58.15,57.15,57.65,25419,45.3500169293904,46.1032077700009,45.3103753062004,45.7067915381007,32060.9979542855,0.28,1.0
2018-07-02,58.3,58.4,57.25,57.35,18527,46.222132639571,46.3014158859511,45.3896585525805,45.4689417989605,23368.1147605747,0.0,1.0
2018-07-03,58.35,58.7,58.25,58.3,9333,46.2617742627611,46.5392656250912,46.182491016381,46.222132639571,11771.7177665269,0.0,1.0
2018-07-05,58.95,59.1,58.2,58.6,18217,46.7374737410414,46.8563986106114,46.142849393191,46.4599823787112,22977.1115989307,0.0,1.0
2018-07-06,59.05,59.42,58.7,58.9,15331,46.8167569874214,47.1101049990276,46.5392656250912,46.6978321178513,19336.9982940773,0.0,1.0
2018-07-09,59.95,60.05,59.25,59.25,13509,47.5303062048419,47.609589451222,46.9753234801815,46.9753234801815,17038.9087440278,0.0,1.0
2018-07-10,58.9,60.05,58.4,60.05,16061,46.6978321178513,47.609589451222,46.3014158859511,47.609589451222,20257.7476747228,0.0,1.0
2018-07-11,58.55,59.08,58.5,58.75,15452,46.4203407555212,46.8405419613354,46.3806991323311,46.5789072482813,19489.6156571706,0.0,1.0
2018-07-12,58.15,58.55,57.8,58.55,10004,46.1032077700009,46.4203407555212,45.8257164076708,46.4203407555212,12618.0504164079,0.0,1.0
2018-07-13,57.75,58.55,57.75,58.1,9202,45.7860747844807,46.4203407555212,45.7860747844807,46.0635661468109,11606.4873982193,0.0,1.0
2018-07-16,58.65,58.7,58.1,58.3,15444,46.4996240019012,46.5392656250912,46.0635661468109,46.222132639571,19479.5252529992,0.0,1.0
2018-07-17,58.68,59.8,58.5,59.1,14751,46.5234089758152,47.4113813352718,46.3806991323311,46.8563986106114,18605.4439916466,0.0,1.0
2018-07-18,58.45,59.34,57.85,58.65,17444,46.3410575091411,47.0466784019236,45.8653580308608,46.4996240019012,22002.1262958636,0.0,1.0
2018-07-19,60.15,61.55,59.25,61.55,28234,47.688872697602,48.7988381469227,46.9753234801815,48.7988381469227,35611.5589221172,0.0,1.0
2018-07-20,60.15,61.15,59.9,60.35,38500,47.688872697602,48.4817051614025,47.4906645816519,47.8474391903621,48560.0700751403,0.0,1.0
2018-07-23,61.25,61.55,60.35,60.35,22204,48.5609884077826,48.7988381469227,47.8474391903621,47.8474391903621,28005.9167778809,0.0,1.0
2018-07-24,60.75,61.65,60.45,61.65,27665,48.1645721758823,48.8781213933028,47.9267224367422,48.8781213933028,34893.8789254223,0.0,1.0
2018-07-25,60.3,60.65,59.6,60.65,17804,47.8077975671721,48.0852889295023,47.2528148425117,48.0852889295023,22456.1944835792,0.0,1.0
2018-07-26,60.5,60.85,59.05,60.2,12994,47.9663640599322,48.2438554222624,46.8167569874214,47.728514320792,16389.3389754902,0.0,1.0
2018-07-27,59.35,60.8,58.83,60.45,40738,47.0546067265616,48.2042137990723,46.6423338453853,47.9267224367422,51382.8606421056,0.0,1.0
2018-07-30,59.0,59.9,58.5,59.45,16053,46.7771153642314,47.4906645816519,46.3806991323311,47.1338899729416,20247.6572705514,0.0,1.0
2018-07-31,59.05,59.8,57.7,59.3,24040,46.8167569874214,47.4113813352718,45.7464331612907,47.0149651033716,30321.6645352305,0.0,1.0
2018-08-01,59.5,60.75,59.05,59.25,14501,47.1735315961317,48.1645721758823,46.8167569874214,46.9753234801815,18290.1188612886,0.0,1.0
2018-08-02,60.0,60.25,59.35,59.35,17767,47.5699478280319,47.7681559439821,47.0546067265616,47.0546067265616,22409.5263642862,0.0,1.0
2018-08-03,58.45,60.1,57.75,59.85,15558,46.3410575091411,47.649231074412,45.7860747844807,47.4510229584618,19623.3135124424,0.0,1.0
2018-08-06,58.6,58.7,58.4,58.5,6153,46.4599823787112,46.5392656250912,46.3014158859511,46.3806991323311,7760.78210837242,0.0,1.0
2018-08-07,59.1,59.6,58.85,58.9,14814,46.8563986106114,47.2528148425117,46.6581904946613,46.6978321178513,18684.9059244969,0.0,1.0
2018-08-08,60.15,60.3,58.93,58.93,36258,47.688872697602,47.8077975671721,46.7216170917654,46.7216170917654,45732.2343060893,0.0,1.0
2018-08-09,60.35,60.9,59.8,60.9,20019,47.8474391903621,48.2834970454524,47.4113813352718,48.2834970454524,25249.9751385515,0.0,1.0
2018-08-10,59.9,60.45,59.75,60.0,12489,47.4906645816519,47.9267224367422,47.3717397120818,47.5699478280319,15752.3822121669,0.0,1.0
2018-08-13,59.35,60.0,58.8,59.7,16563,47.0546067265616,47.5699478280319,46.6185488714713,47.3320980888918,20890.9205364818,0.0,1.0
2018-08-14,59.7,60.2,59.4001,59.4001,23110,47.3320980888918,47.728514320792,47.094327632998,47.094327632998,29148.6550502985,0.0,1.0
2018-08-15,58.55,59.9,58.55,59.0,12396,46.4203407555212,47.4906645816519,46.4203407555212,46.7771153642314,15635.0812636737,0.0,1.0
2018-08-16,59.5,59.75,58.6,58.7,15957,47.1735315961317,47.3717397120818,46.4599823787112,46.5392656250912,20126.5724204939,0.0,1.0
2018-08-17,59.6,59.95,59.3,59.3,36057,47.2528148425117,47.5303062048419,47.0149651033716,47.0149651033716,45478.7129012814,0.0,1.0
2018-08-20,59.95,60.0,59.35,59.9,13823,47.5303062048419,47.5699478280319,47.0546067265616,47.4906645816519,17434.9571077575,0.0,1.0
2018-08-21,61.0,61.35,59.7,60.0,30490,48.3627802918325,48.6402716541626,47.3320980888918,47.5699478280319,38457.0528984682,0.0,1.0
2018-08-22,60.4,61.3,60.4,61.05,10968,47.8870808135521,48.6006300309726,47.8870808135521,48.4024219150225,13833.9441190686,0.0,1.0
2018-08-23,60.35,60.8,60.0,60.28,12123,47.8474391903621,48.2042137990723,47.5699478280319,47.7919409178961,15290.7462213228,0.0,1.0
2018-08-24,60.25,61.35,60.05,61.35,15837,47.7681559439821,48.6402716541626,47.609589451222,48.6402716541626,19975.216357922,0.0,1.0
2018-08-27,59.75,60.73,59.5,60.53,12312,47.3717397120818,48.1487155266063,47.1735315961317,47.9901490338462,15529.1320198734,0.0,1.0
2018-08-28,59.15,59.7,58.95,59.7,8071,46.8960402338015,47.3320980888918,46.7374737410414,47.3320980888918,10179.9565084794,0.0,1.0
2018-08-29,58.9,59.1,58.9,58.95,6229,46.6978321178513,46.8563986106114,46.6978321178513,46.7374737410414,7856.64094800128,0.0,1.0
2018-08-30,58.95,59.35,58.5,58.5,9396,46.7374737410414,47.0546067265616,46.3806991323311,46.3806991323311,11851.1796993771,0.0,1.0
2018-08-31,59.3,59.5,58.85,59.0,42145,47.0149651033716,47.1735315961317,46.6581904946613,46.7771153642314,53157.5104757607,0.0,1.0
2018-09-04,59.1,59.85,58.9,59.2,9398,46.8563986106114,47.4510229584618,46.6978321178513,46.9356818569915,11853.70230042,0.0,1.0
2018-09-05,59.15,59.4,58.75,59.0,10901,46.8960402338015,47.0942483497516,46.5789072482813,46.7771153642314,13749.4369841326,0.0,1.0
2018-09-06,59.3,59.45,58.55,59.15,11243,47.0149651033716,47.1338899729416,46.4203407555212,46.8960402338015,14180.8017624624,0.0,1.0
2018-09-07,59.35,59.45,58.6,59.0,11343,47.0546067265616,47.1338899729416,46.4599823787112,46.7771153642314,14306.9318146056,0.0,1.0
2018-09-10,59.5,60.3,59.35,59.35,6791,47.1735315961317,47.8077975671721,47.0546067265616,47.0546067265616,8565.49184104617,0.0,1.0
2018-09-11,59.65,59.95,58.2216,59.175,12025,47.2924564657017,47.5303062048419,46.1599745744091,46.9158610453965,15167.1387702224,0.0,1.0
2018-09-12,58.9,59.6,58.05,59.6,25945,46.6978321178513,47.2528148425117,46.0239245236209,47.2528148425117,32724.4420285589,0.0,1.0
2018-09-13,57.65,59.75,57.3,59.1,13943,45.7067915381007,47.3717397120818,45.4293001757705,46.8563986106114,17586.3131703294,0.0,1.0
2018-09-14,57.15,57.75,56.5,56.55,50125,45.3103753062004,45.7860747844807,44.7950342047301,44.8346758279201,63222.6886367899,0.0,1.0
2018-09-17,57.45,57.75,57.0,57.6,17042,45.5482250453406,45.7860747844807,45.1914504366303,45.6671499149107,21495.0834862478,0.0,1.0
2018-09-18,56.8,57.8,56.75,57.8,16682,45.0328839438702,45.8257164076708,44.9932423206802,45.8257164076708,21041.0152985322,0.0,1.0
2018-09-19,56.7,57.4,56.55,56.75,18363,44.9536006974902,45.5085834221505,44.8346758279201,44.9932423206802,23161.2614750598,0.0,1.0
2018-09-20,58.3,58.55,57.3,57.4,18972,46.222132639571,46.4203407555212,45.4293001757705,45.5085834221505,23929.393492612,0.0,1.0
2018-09-21,57.7,59.45,57.55,58.25,51195,45.7464331612907,47.1338899729416,45.6275082917206,46.182491016381,64572.2801947223,0.0,1.0
2018-09-24,56.35,57.7,56.2,57.7,15191,44.67610933516,45.7464331612907,44.5571844655899,45.7464331612907,19160.4162210768,0.0,1.0
2018-09-25,56.15,57.0,56.0,56.6,12917,44.5175428423999,45.1914504366303,44.3986179728298,44.8743174511101,16292.2188353399,0.0,1.0
2018-09-26,54.6,56.54,54.5,56.35,24660,43.2886525235091,44.8267475032821,43.209369277129,44.67610933516,31103.6708585184,0.0,1.0
2018-09-27,55.2,55.55,54.85,54.85,21096,43.7643520017894,44.0418433641196,43.4868606394592,43.4868606394592,26608.395800134,0.0,1.0
2018-09-28,55.35,55.5,54.9,54.9,12011,44.1369832597756,44.2565956805338,43.778145997501,43.778145997501,15062.3989430169,0.32,1.0
2018-10-01,54.35,58.49,54.27,56.27,13103,43.3395671213876,46.6408699343139,43.2757738303166,44.8706061070926,16431.8219424154,0.0,1.0
2018-10-02,54.11,55.34,53.85,54.43,18400,43.1481872481745,44.1290090983917,42.9408590521936,43.4033604124587,23074.5267297903,0.0,1.0
2018-10-03,55.03,55.03,54.01,54.4,19148,43.8818100954915,43.8818100954915,43.0684456343357,43.379437928307,24012.5564033709,0.0,1.0
2018-10-04,54.49,55.02,54.33,54.91,35483,43.4512053807619,43.8738359341076,43.3236187986199,43.7861201588849,44497.4691278886,0.0,1.0
2018-10-05,54.93,55.4,54.5,55.28,5570,43.8020684816527,44.176854066695,43.4591795421458,44.0811641300885,6985.06053722456,0.0,1.0
2018-10-08,55.04,56.0,54.9,55.01,13819,43.8897842568753,44.6553037497278,43.778145997501,43.8658617727237,17329.722004292,0.0,1.0
2018-10-09,55.15,55.94,54.05,54.05,24342,43.977500032098,44.6074587814245,43.1003422798712,43.1003422798712,30526.0940030737,0.0,1.0
2018-10-10,54.28,55.8,54.23,55.14,20179,43.2837479917005,44.4958205220502,43.2438771847811,43.9695258707141,25305.4823304586,0.0,1.0
2018-10-11,52.82,55.77,52.75,54.27,16442,42.119520429654,44.4718980378986,42.0637012999668,43.2757738303166,20619.0961136528,0.0,1.0
2018-10-12,51.56,53.85,50.83,53.46,32181,41.1147760952851,42.9408590521936,40.5326623142619,42.6298667582223,40356.5948201838,0.0,1.0
2018-10-15,52.09,52.83,50.58,51.44,23768,41.5374066486308,42.1274945910379,40.3333082796649,41.0190861586786,29806.2690931334,0.0,1.0
2018-10-16,52.27,52.78,51.43,52.4,17137,41.6809415535406,42.0876237841185,41.0111119972947,41.784605651531,21490.6611178487,0.0,1.0
2018-10-17,51.85,53.09,51.21,52.2,20447,41.3460267754176,42.3348227870188,40.8356804468493,41.6251224238534,25641.5678284795,0.0,1.0
2018-10-18,52.5,56.99,51.86,56.99,38190,41.8643472653698,45.4447457267319,41.3540009368015,45.4447457267319,47892.1834679724,0.0,1.0
2018-10-19,53.24,54.14,51.65,51.65,27181,42.454435207777,43.1721097323261,41.18654354774,41.18654354774,34086.3429914364,0.0,1.0
2018-10-22,52.62,54.86,52.44,53.55,24330,41.9600372019764,43.7462493519655,41.8165022970665,42.7016342106772,30511.0453986847,0.0,1.0
2018-10-23,53.49,54.18,51.7,51.9,21371,42.653789242374,43.2040063778617,41.2264143546594,41.385897582337,26800.310366432,0.0,1.0
2018-10-24,51.59,53.72,51.59,53.53,28836,41.1386985794368,42.8371949542032,41.1386985794368,42.6856858879095,36161.7963467518,0.0,1.0
2018-10-25,53.46,53.96,52.06,52.06,25019,42.6298667582223,43.0285748274163,41.5134841644791,41.5134841644791,31375.0861006861,0.0,1.0
2018-10-26,52.95,53.35,51.99,53.06,20458,42.2231845276444,42.5421509829996,41.457665034792,42.3109003028671,25655.3623825027,0.0,1.0
2018-10-29,53.45,53.96,52.56,53.48,12791,42.6218925968384,43.0285748274163,41.9121922336731,42.6458150809901,16040.5582283015,0.0,1.0
2018-10-30,53.81,53.94,52.68,53.61,23628,42.9089624066581,43.0126265046485,42.0078821702797,42.7494791789805,29630.7020419286,0.0,1.0
2018-10-31,54.15,54.84,53.26,54.35,30648,43.18008389371,43.7303010291977,42.4703835305447,43.3395671213876,38434.1356094899,0.0,1.0
2018-11-01,53.63,54.15,52.47,54.15,30200,42.7654275017483,43.18008389371,41.8404247812182,43.18008389371,37872.3210456341,0.0,1.0
2018-11-02,54.39,54.69,53.75,53.75,24350,43.3714637669231,43.6106886084395,42.8611174383548,42.8611174383548,30536.1264059997,0.0,1.0
2018-11-05,53.44,54.84,53.42,54.43,17534,42.6139184354546,43.7303010291977,42.5979701126868,43.4033604124587,21988.5191130512,0.0,1.0
2018-11-06,54.06,54.33,53.31,53.31,14144,43.1083164412551,43.3236187986199,42.5102543374641,42.5102543374641,17737.2883731606,0.0,1.0
2018-11-07,54.6,54.84,53.7,54.33,15890,43.5389211559846,43.7303010291977,42.8212466314354,43.3236187986199,19926.8603117591,0.0,1.0
2018-11-08,54.7,54.78,53.78,54.42,20684,43.6186627698234,43.6824560608945,42.8850399225065,43.3953862510748,25938.7777651621,0.0,1.0
2018-11-09,53.84,54.59,53.56,54.49,15152,42.9328848908098,43.5309469946007,42.7096083720611,43.4512053807619,19001.371141836,0.0,1.0
2018-11-12,53.67,54.61,53.35,53.77,23719,42.7973241472838,43.5468953173685,42.5421509829996,42.8770657611226,29744.8206252117,0.0,1.0
2018-11-13,53.72,54.22,53.2,54.2,10051,42.8371949542032,43.2359030233972,42.4225385622414,43.2199547006294,12604.460226148,0.0,1.0
2018-11-14,53.63,54.72,53.23,54.14,27690,42.7654275017483,43.6346110925912,42.4464610463931,43.1721097323261,34724.6546276029,0.0,1.0
2018-11-15,54.7,54.7,53.33,53.64,26845,43.6186627698234,43.6186627698234,42.5262026602319,42.7734016631321,33664.9820685446,0.0,1.0
2018-11-16,54.95,55.07,54.16,54.58,36821,43.8180168044204,43.913706741027,43.1880580550939,43.5229728332169,46175.3885172614,0.0,1.0
2018-11-19,54.58,54.97,53.28,54.97,13908,43.5229728332169,43.8339651271882,42.4863318533125,43.8339651271882,17441.3324868437,0.0,1.0
2018-11-20,53.95,54.42,53.23,54.32,21158,43.0206006660324,43.3953862510748,42.4464610463931,43.315644637236,26533.1976385274,0.0,1.0
2018-11-21,53.9,54.85,53.02,54.14,19051,42.980729859113,43.7382751905816,42.2790036573316,43.1721097323261,23890.9135178932,0.0,1.0
2018-11-23,53.57,53.6,53.38,53.41,8150,42.717582533445,42.7415050175966,42.5660734671513,42.5899959513029,10220.5104808582,0.0,1.0
2018-11-26,53.96,54.18,51.9,53.75,25190,43.0285748274163,43.2040063778617,41.385897582337,42.8611174383548,31589.5287132292,0.0,1.0
2018-11-27,54.0,54.42,53.66,53.66,18533,43.0604714729518,43.3953862510748,42.7893499858999,42.7893499858999,23241.315428435,0.0,1.0
2018-11-28,55.0,55.22,53.1,54.29,27047,43.8578876113398,44.0333191617852,42.3427969484026,43.2917221530843,33918.300242426,0.0,1.0
2018-11-29,54.48,54.97,53.7,54.8,12636,43.4432312193781,43.8339651271882,42.8212466314354,43.6984043836622,15846.1804216103,0.0,1.0
2018-11-30,54.28,54.9,53.98,54.49,26900,43.2837479917005,43.778145997501,43.0445231501841,43.4512053807619,33733.9548386608,0.0,1.0
2018-12-03,54.28,54.77,53.76,54.73,27161,43.2837479917005,43.6744818995106,42.8690915997387,43.6425852539751,34061.2619841214,0.0,1.0
2018-12-04,51.1,54.3,50.8,53.65,33590,40.7479646716266,43.2996963144682,40.5087398301102,42.781375824516,42123.5517855249,0.0,1.0
2018-12-06,51.2,51.64,49.91,50.66,54861,40.8277062854654,41.1785693863562,39.7990394669449,40.3971015707359,68798.4571153819,0.0,1.0
2018-12-07,51.86,52.4,51.06,51.06,39590,41.3540009368015,41.784605651531,40.7160680260911,40.7160680260911,49647.8539800217,0.0,1.0
2018-12-10,51.14,51.75,50.41,51.75,23120,40.7798613171622,41.2662851615788,40.1977475361389,41.2662851615788,28993.6444561278,0.0,1.0
2018-12-11,51.07,51.54,50.01,51.54,18205,40.724042187475,41.0988277725174,39.8787810807837,41.0988277725174,22829.9869084692,0.0,1.0
2018-12-12,51.58,52.09,50.5,51.54,26304,41.1307244180529,41.5374066486308,40.2695149885938,41.0988277725174,32986.5408206741,0.0,1.0
2018-12-13,50.23,51.73,50.15,51.73,23691,40.0542126312291,41.2503368388111,39.990419340158,41.2503368388111,29709.7072149708,0.0,1.0
2018-12-14,49.27,49.9,48.87,49.9,23117,39.2886931383766,39.791065305561,38.9697266830214,39.791065305561,28989.8823050306,0.0,1.0
2018-12-17,49.07,50.0,48.93,49.13,46052,39.129209910699,39.8708069193998,39.0175716513247,39.1770548790023,57751.5274434947,0.0,1.0
2018-12-18,47.86,49.67,47.57,49.07,24937,38.1643363832495,39.6076595937318,37.933085703117,39.129209910699,31272.2539706946,0.0,1.0
2018-12-19,45.62,47.85,45.115,47.85,33985,36.3781242332604,38.1563622218656,35.9754290833745,38.1563622218656,42618.9016799959,0.0,1.0
2018-12-20,46.15,46.49,45.49,45.59,27082,36.800754786606,37.071876273658,36.27446013527,36.3542017491088,33962.1920052273,0.0,1.0
2018-12-21,46.15,46.43,43.3,46.23,63461,36.800754786606,37.0240313053547,34.5281187922003,36.8645480776771,79583.2902608274,0.0,1.0
2018-12-24,44.52,46.5,44.51,45.84,11458,35.5009664810336,37.0798504350419,35.4929923196497,36.5535557837058,14368.9090907575,0.0,1.0
2018-12-26,46.21,46.42,44.67,44.67,25485,36.8485997549093,37.0160571439708,35.6205789017918,35.6205789017918,31959.4735711254,0.0,1.0
2018-12-27,45.19,46.28,44.15,45.75,35375,36.0352352937536,36.9044188845965,35.2059225098301,36.4817883312509,44362.0316883876,0.0,1.0
2018-12-28,46.18,46.51,44.98,45.07,23116,37.0798504350419,37.3448212155434,36.1163203241269,36.1885850824456,28789.1366193639,0.32,1.0
2018-12-31,46.03,47.09,45.36,46.28,19511,36.9594091711775,37.810527435819,36.4214381925833,37.1601446109514,24299.3962874377,0.0,1.0
2019-01-02,47.24,47.25,45.44,45.75,47328,37.9309686996834,37.9389981172743,36.485673533311,36.7345854786307,58943.2539332606,0.0,1.0
2019-01-03,46.6,47.92,45.98,47.01,25972,37.4170859738621,38.4769690958685,36.9192620832227,37.7462920950913,32346.0571153365,0.0,1.0
2019-01-04,48.35,48.49,46.9,47.05,21670,38.8222340522796,38.934645898553,37.6579685015908,37.7784097654552,26988.2588052265,0.0,1.0
2019-01-07,48.87,49.17,47.83,48.36,26000,39.2397637670094,39.4806462947382,38.4047043375498,38.8302634698706,32380.9288849049,0.0,1.0
2019-01-08,49.49,49.49,48.41,49.13,19983,39.7375876576488,39.7375876576488,38.8704105578254,39.4485286243743,24887.2346887329,0.0,1.0
2019-01-09,49.4,51.0,49.11,49.4,19293,39.6653228993302,40.9500297138834,39.4324697891924,39.6653228993302,24027.8946529411,0.0,1.0
2019-01-10,49.1,49.99,48.65,49.35,11950,39.4244403716014,40.1390585371967,39.0631165800084,39.6251758113754,14882.773083639,0.0,1.0
2019-01-11,48.69,49.78,48.58,49.01,25050,39.0952342503722,39.9704407677866,39.0069106568717,39.3521756132828,31197.7795602641,0.0,1.0
2019-01-14,48.01,48.68,47.47,48.41,65501,38.5492338541871,39.0872048327812,38.1156453042754,38.8704105578254,81576.2778034675,0.0,1.0
2019-01-15,48.55,49.63,47.74,48.6,43477,38.9828224040988,39.8499995039222,38.3324395792312,39.0229694920536,54147.1401972696,0.0,1.0
2019-01-16,50.67,50.67,48.76,48.77,57255,40.6850589333818,40.6850589333818,39.1514401735089,39.1594695910999,71306.5416655857,0.0,1.0
2019-01-17,50.22,50.5,49.72,50.5,18556,40.3237351417887,40.5485588343355,39.9222642622408,40.5485588343355,23110.0198610883,0.0,1.0
2019-01-18,50.32,50.98,50.05,50.23,25603,40.4040293176983,40.9339708787015,40.1872350427424,40.3317645593796,31886.4970092392,0.0,1.0
2019-01-22,49.58,50.41,49.52,50.05,19208,39.8098524159674,40.4762940760169,39.7616759104217,40.1872350427424,23922.0339238944,0.0,1.0
2019-01-23,50.55,50.98,48.75,50.98,32612,40.5887059222903,40.9339708787015,39.1434107559179,40.9339708787015,40615.6481844045,0.0,1.0
2019-01-24,53.18,53.57,50.61,51.0,69564,42.7004427487121,43.0135900347595,40.636882427836,40.9500297138834,86636.4206519048,0.0,1.0
2019-01-25,52.9,53.38,52.64,53.27,39763,42.4756190561653,42.8610311005313,42.2668541988004,42.7727075070307,49521.6490480951,0.0,1.0
2019-01-28,53.78,53.83,52.54,52.54,33951,43.1822078041696,43.2223548921244,42.1865600228908,42.1865600228908,42283.2660219771,0.0,1.0
2019-01-29,53.22,54.0,53.01,53.98,26223,42.732560419076,43.3588549911706,42.5639426496658,43.3427961559887,32658.65762111,0.0,1.0
2019-01-30,52.86,53.4,52.71,53.4,25582,42.4435013858015,42.8770899357132,42.3230601219371,42.8770899357132,31860.3431820629,0.0,1.0
2019-01-31,53.34,53.57,52.55,52.7,46738,42.8289134301674,43.0135900347595,42.1945894404818,42.3150307043462,58208.4559316418,0.0,1.0
2019-02-01,52.98,53.16,51.15,52.92,28988,43.1420607162148,43.2886362339369,41.6518762860398,43.0932022103074,35598.3050995703,0.75,1.0
2019-02-04,53.63,53.77,52.54,53.19,29377,43.6713611968781,43.7853643773286,42.7837650062274,43.3130654868906,36076.0110704455,0.0,1.0
2019-02-05,53.28,53.63,53.1,53.42,14509,43.3863532457517,43.6713611968781,43.2397777280296,43.5003564262022,17817.5730885078,0.0,1.0
2019-02-06,53.27,53.33,52.71,52.88,24010,43.3782101614338,43.4270686673412,42.9221974396316,43.0606298730358,29485.1423154644,0.0,1.0
2019-02-07,53.48,53.94,53.02,53.4,18653,43.5492149321096,43.9237968107328,43.1746330534864,43.4840702575664,22906.5539196317,0.0,1.0
2019-02-08,53.53,53.62,53.02,53.35,17118,43.5899303536991,43.6632181125602,43.1746330534864,43.443354835977,21021.5187903424,0.0,1.0
2019-02-11,53.76,53.76,52.97,53.06,21762,43.7772212930107,43.7772212930107,43.1339176318969,43.207205390758,26724.5175788895,0.0,1.0
2019-02-12,54.02,54.4,53.56,53.95,23887,43.988941485276,44.2983786893561,43.6143596066528,43.9319398950507,29334.0938979383,0.0,1.0
2019-02-13,54.11,54.37,53.77,53.91,24460,44.0622292441371,44.2739494364024,43.7853643773286,43.8993675577792,30037.7584771453,0.0,1.0
2019-02-14,53.95,54.2,53.65,53.87,48676,43.9319398950507,44.1355170029981,43.6876473655138,43.8667952205076,59775.8761910682,0.0,1.0
2019-02-15,55.01,55.05,54.02,54.09,75913,44.7951068327477,44.8276791700193,43.988941485276,44.0459430755013,93223.8904037423,0.0,1.0
2019-02-19,56.24,56.69,55.02,55.02,50545,45.796706203849,46.1631449981543,44.8032499170656,44.8032499170656,62071.0753159162,0.0,1.0
2019-02-20,56.86,57.45,55.52,56.35,35204,46.3015774315586,46.7820194063145,45.2104041329605,45.8862801313459,43231.7763462561,0.0,1.0
2019-02-21,56.75,56.85,56.18,56.85,35710,46.2120035040617,46.2934343472407,45.7478476979416,46.2934343472407,43853.1625191685,0.0,1.0
2019-02-22,56.67,56.78,56.3,56.69,18787,46.1468588295185,46.2364327570154,45.8455647097564,46.1631449981543,23071.1107322212,0.0,1.0
2019-02-25,56.46,57.47,56.395,56.85,27101,45.9758540588427,46.7983055749502,45.9229240107764,46.2934343472407,33281.001328255,0.0,1.0
2019-02-26,55.63,56.31,55.58,56.22,27307,45.2999780604573,45.8537077940743,45.2592626388678,45.7804200352132,33533.9767267133,0.0,1.0
2019-02-27,56.42,56.42,55.62,55.62,13256,45.9432817215711,45.9432817215711,45.2918349761394,45.2918349761394,16278.8440872052,0.0,1.0
2019-02-28,56.63,57.0,56.36,56.36,28317,46.114286492247,46.4155806120091,45.8944232156638,45.8944232156638,34774.2930007083,0.0,1.0
2019-03-01,57.03,57.03,56.53,56.82,19677,46.4400098649628,46.4400098649628,46.032855649068,46.269005094287,24164.0626964345,0.0,1.0
2019-03-04,56.43,57.95,55.99,56.72,21385,45.951424805889,47.1891736222093,45.5931290959016,46.187574251108,26261.5480389924,0.0,1.0
2019-03-05,56.52,56.69,55.9,56.5,42101,46.0247125647501,46.1631449981543,45.5198413370405,46.0084263961143,51701.5400509524,0.0,1.0
2019-03-06,54.88,56.68,54.88,56.35,18777,44.6892467366151,46.1550019138364,44.6892467366151,45.8862801313459,23058.8303730727,0.0,1.0
2019-03-07,54.54,54.88,54.14,54.68,21384,44.4123818698066,44.6892467366151,44.0866584970908,44.5263850502572,26260.3200030775,0.0,1.0
2019-03-08,54.44,54.73,53.88,53.88,18054,44.3309510266277,44.5671004718467,43.8749383048255,43.8749383048255,22170.9604066387,0.0,1.0
2019-03-11,55.44,55.44,54.43,54.43,18357,45.1452594584173,45.1452594584173,44.3228079423098,44.3228079423098,22543.0552888372,0.0,1.0
2019-03-12,54.88,55.6,54.74,55.6,16410,44.6892467366151,45.2755488075036,44.5752435561646,45.2755488075036,20152.069362631,0.0,1.0
2019-03-13,54.92,55.47,54.91,55.14,9188,44.7218190738867,45.169688711371,44.7136759895688,44.9009669288804,11283.1939856096,0.0,1.0
2019-03-14,55.19,55.19,54.53,54.92,8936,44.9416823504699,44.9416823504699,44.4042387854887,44.7218190738867,10973.7289350683,0.0,1.0
2019-03-15,55.49,56.18,55.16,55.48,61518,45.1859748800068,45.7478476979416,44.9172530975162,45.1778317956889,75546.3134095268,0.0,1.0
2019-03-18,55.52,55.84,54.81,55.39,66887,45.2104041329605,45.4709828311331,44.6322451463898,45.1045440368278,82139.6382363377,0.0,1.0
2019-03-19,54.25,56.34,54.25,55.71,7853,44.1762324245876,45.878137047028,44.1762324245876,45.3651227350005,9643.76603928955,0.0,1.0
2019-03-20,53.92,54.55,53.72,54.31,24380,43.9075106420971,44.4205249541245,43.7446489557391,44.225090930495,29939.5156039576,0.0,1.0
2019-03-21,54.05,54.88,53.66,53.66,34372,44.0133707382297,44.6892467366151,43.6957904498317,43.6957904498317,42210.0504651038,0.0,1.0
2019-03-22,51.27,54.13,51.14,53.74,42980,41.7495932978545,44.0785154127729,41.6437332017219,43.7609351243749,52780.9836201025,0.0,1.0
2019-03-25,51.68,52.22,51.11,51.43,47448,42.0834597548883,42.5231863080547,41.6193039487682,41.8798826469409,58267.8480876366,0.0,1.0
2019-03-26,52.91,52.91,51.85,51.96,22309,43.0850591259895,43.0850591259895,42.2218921882925,42.3114661157894,27396.2532243105,0.0,1.0
2019-03-27,52.59,52.75,51.48,52.72,40009,42.8244804278168,42.9547697769032,41.9205980685303,42.9303405239495,49132.4889170936,0.0,1.0
2019-03-28,52.71,53.1,52.05,52.54,49551,42.9221974396316,43.2397777280296,42.3847538746504,42.7837650062274,60850.4076165588,0.0,1.0
2019-03-29,51.9,52.7,51.53,52.7,46455,42.5231863080547,43.1786496808185,42.2200344981514,43.1786496808185,56698.8203220159,0.32,1.0
2019-04-01,53.38,53.62,52.24,52.24,26408,43.7357935476678,43.9324325594969,42.8017582414793,42.8017582414793,32231.2441516262,0.0,1.0
2019-04-02,53.03,53.63,52.79,53.3,17830,43.4490283220836,43.9406258516565,43.2523893102544,43.6702472103914,21761.7041511472,0.0,1.0
2019-04-03,52.96,53.47,52.55,53.35,10921,43.3916752769668,43.8095331771037,43.0557502984253,43.7112136711891,13329.1963564037,0.0,1.0
2019-04-04,53.34,53.76,52.95,52.97,16897,43.7030203790296,44.0471386497306,43.3834819848072,43.3998685691263,20622.9677533334,0.0,1.0
2019-04-05,53.99,54.17,53.04,53.41,16249,44.2355843694002,44.3830636282721,43.4572216142431,43.7603734241464,19832.0768789675,0.0,1.0
2019-04-08,54.08,54.38,53.91,53.98,13283,44.3093239988361,44.5551227636226,44.1700380321238,44.2273910772407,16212.0424138917,0.0,1.0
2019-04-09,53.33,53.9,53.29,53.86,14290,43.69482708687,44.1618447399643,43.6620539182318,44.1290715713261,17441.0965967411,0.0,1.0
2019-04-10,54.54,54.62,53.25,53.51,17414,44.6862154381754,44.7517617754517,43.6292807495937,43.8423063457419,21253.9717379741,0.0,1.0
2019-04-11,54.68,54.94,54.4,54.57,15962,44.800921528409,45.0139471245573,44.5715093479417,44.710795314654,19481.7903343024,0.0,1.0
2019-04-12,55.07,55.5,54.71,55.08,14136,45.1204599226314,45.472771485492,44.8255014048877,45.128653214791,17253.1379630184,0.0,1.0
2019-04-15,54.17,55.36,54.17,55.13,15988,44.3830636282721,45.3580653952583,44.3830636282721,45.1696196755887,19513.5236101257,0.0,1.0
2019-04-16,55.21,55.3,54.31,54.31,27707,45.2351660128651,45.308905642301,44.4977697185058,44.4977697185058,33816.6874321837,0.0,1.0
2019-04-17,55.39,55.65,53.61,55.13,25783,45.382645271737,45.5956708678852,43.9242392673374,45.1696196755887,31468.4250212579,0.0,1.0
2019-04-18,56.65,57.28,54.83,54.83,20982,46.41500008384,46.9311774898915,44.9238209108023,44.9238209108023,25608.7535894207,0.0,1.0
2019-04-22,56.06,56.76,56.0,56.63,32083,45.9315958464267,46.505126297595,45.8824360934694,46.3986134995209,39157.6418553705,0.0,1.0
2019-04-23,57.3,57.75,55.93,56.3,46954,46.9475640742106,47.3162622213903,45.8250830483526,46.1282348582558,57307.8551157021,0.0,1.0
2019-04-24,57.21,57.59,56.26,57.08,22743,46.8738244447747,47.1851695468375,46.0954616896176,46.7673116467006,27758.0727711465,0.0,1.0
2019-04-25,56.88,57.56,56.84,56.84,17275,46.6034458035096,47.1605896703589,46.5706726348714,46.5706726348714,21084.3207633802,0.0,1.0
2019-04-26,57.66,57.69,56.68,57.07,10815,47.2425225919544,47.267102468433,46.4395799603187,46.759118354541,13199.8222318933,0.0,1.0
2019-04-29,58.49,58.71,57.89,57.89,13024,47.9225658411969,48.1028182687069,47.430968311624,47.430968311624,15895.930166267,0.0,1.0
2019-04-30,57.95,58.28,57.63,58.28,27277,47.4801280645813,47.7505067058464,47.2179427154757,47.7505067058464,33291.8678704903,0.0,1.0
2019-05-01,57.8,58.37,57.8,58.21,34884,47.357228682188,47.8242463352823,47.357228682188,47.6931536607295,42576.2920700292,0.0,1.0
2019-05-02,57.93,58.35,57.6,57.93,22763,47.4637414802622,47.8078597509632,47.1933628389971,47.4637414802622,27782.4829833182,0.0,1.0
2019-05-03,59.19,59.38,58.0,58.18,25752,48.4960962923652,48.6517688433967,47.521094525379,47.6685737842509,31430.5891923917,0.0,1.0
2019-05-06,58.7,59.39,58.04,58.47,33889,48.0946249765474,48.6599621355562,47.5538676940172,47.9061792568778,41361.8840144828,0.0,1.0
2019-05-07,58.0,58.91,57.66,58.21,19900,47.521094525379,48.2666841118979,47.2425225919544,47.6931536607295,24288.1611109271,0.0,1.0
2019-05-08,57.16,58.44,57.12,57.94,22699,46.832857983977,47.8815993803991,46.8000848153388,47.4719347724217,27704.3703043685,0.0,1.0
2019-05-09,57.44,57.61,56.7,56.84,17311,47.0622701644443,47.2015561311566,46.4559665446378,46.5706726348714,21128.2591452894,0.0,1.0
2019-05-10,57.67,57.88,56.77,57.13,20795,47.2507158841139,47.4227750194644,46.5133195897546,46.8082781074983,25380.5181056145,0.0,1.0
2019-05-13,56.09,57.16,56.0,57.07,22185,45.9561757229053,46.832857983977,45.8824360934694,46.759118354541,27077.0278515536,0.0,1.0
2019-05-14,57.09,57.31,56.22,56.22,15719,46.7755049388601,46.9557573663702,46.0626885209794,46.0626885209794,19185.2062564152,0.0,1.0
2019-05-15,56.53,56.73,56.01,56.73,15125,46.3166805779254,46.4805464211164,45.8906293856289,46.4805464211164,18460.2229549132,0.0,1.0
2019-05-16,57.11,57.4,56.69,57.0,14952,46.7918915231792,47.0294969958061,46.4477732524782,46.7017653094242,18249.0746196272,0.0,1.0
2019-05-17,56.35,57.2,56.21,56.74,16173,46.1692013190536,46.8656311526152,46.0544952288199,46.4887397132759,19739.3180727147,0.0,1.0
2019-05-20,56.97,57.33,56.16,56.16,12063,46.6771854329456,46.9721439506893,46.0135287680222,46.0135287680222,14723.0194714127,0.0,1.0
2019-05-21,57.12,57.73,56.7,56.98,25534,46.8000848153388,47.2998756370712,46.4559665446378,46.6853787251051,31164.5178797192,0.0,1.0
2019-05-22,56.43,57.27,56.04,57.01,17096,46.23474765633,46.922984197732,45.9152092621076,46.7099586015837,20865.8493644427,0.0,1.0
2019-05-23,55.55,56.45,55.25,56.45,22426,45.5137379462897,46.2511342406491,45.2679391815033,46.2511342406491,27371.1709082237,0.0,1.0
2019-05-24,56.56,56.6,55.97,56.47,9338,46.3412604544041,46.3740336230423,45.8578562169907,46.2675208249682,11397.1280630069,0.0,1.0
2019-05-28,55.41,56.28,55.3,56.28,27829,45.399031856056,46.1118482739367,45.308905642301,46.1118482739367,33965.5897264317,0.0,1.0
2019-05-29,55.51,56.02,55.05,55.3,61055,45.4809647776515,45.8988226777885,45.1040733383123,45.308905642301,74518.2752074198,0.0,1.0
2019-05-30,55.82,56.38,54.21,56.06,46041,45.7349568345975,46.1937811955322,44.4158367969103,45.9315958464267,56193.52893006,0.0,1.0
2019-05-31,55.22,56.19,54.83,55.0,44705,45.2433593050246,46.0381086445008,44.9238209108023,45.0631068775146,54562.9267569847,0.0,1.0
2019-06-03,55.11,55.7,54.23,54.33,27926,45.1532330912696,45.6366373286829,44.4322233812294,44.5141563028249,34083.9792554648,0.0,1.0
2019-06-04,57.06,57.21,55.545,55.64,24464,46.7509250623815,46.8738244447747,45.5096413002099,45.5874775757257,29858.5715285286,0.0,1.0
2019-06-05,56.69,57.7,56.48,57.1,20137,46.4477732524782,47.2752957605926,46.2757141171277,46.7836982310197,24577.4221251627,0.0,1.0
2019-06-06,57.0,57.41,56.74,56.74,29579,46.7017653094242,47.0376902879657,46.4887397132759,46.4887397132759,36101.4832914629,0.0,1.0
2019-06-07,57.26,57.45,56.82,57.02,27365,46.9147909055724,47.0704634566039,46.5542860505523,46.7181518937433,33399.2728040462,0.0,1.0
2019-06-10,58.5,58.875,57.41,57.41,39327,47.9307591333564,48.2380075893395,47.0376902879657,47.0376902879657,47999.0207039914,0.0,1.0
2019-06-11,59.09,59.37,58.75,58.75,40361,48.4141633707698,48.6435755512371,48.1355914373451,48.1355914373451,49261.0286732727,0.0,1.0
2019-06-12,59.16,59.56,59.0,59.12,25453,48.4715164158866,48.7992481022685,48.3404237413338,48.4387432472484,31065.6565204235,0.0,1.0
2019-06-13,59.6,59.75,59.16,59.3,31898,48.8320212709067,48.9549206532999,48.4715164158866,48.5862225061203,38931.8473927815,0.0,1.0
2019-06-14,60.0,60.5,59.24,60.0,46826,49.1597529572886,49.569417565266,48.537062753163,49.1597529572886,57151.6297578026,0.0,1.0
2019-06-17,59.8,60.47,59.57,59.87,44454,48.9958871140977,49.5448376887874,48.8074413944281,49.0532401592145,54256.5785942287,0.0,1.0
2019-06-18,60.03,60.92,53.93,59.84,33634,49.1843328337673,49.9135358359671,44.1864246164429,49.0286602827359,41050.6538092925,0.0,1.0
2019-06-19,59.35,60.0,58.815,60.0,28181,48.627188966918,49.1597529572886,48.1888478363822,49.1597529572886,34395.2094606551,0.0,1.0
2019-06-20,58.47,59.06,57.14,59.06,22930,47.9061792568778,48.3895834942911,46.8164713996579,48.3895834942911,27986.3082549526,0.0,1.0
2019-06-21,58.08,58.52,57.76,57.95,67090,47.5866408626554,47.9471457176755,47.3244555135499,47.4801280645813,81884.0567302561,0.0,1.0
2019-06-24,58.14,58.78,58.13,58.66,29164,47.6358006156127,48.1601713138238,47.6276073234531,48.0618518079092,35594.9713888983,0.0,1.0
2019-06-25,58.61,58.86,57.57,58.29,23139,48.0208853471114,48.2257176511001,47.1687829625184,47.7586999980059,28241.3949721478,0.0,1.0
2019-06-26,58.38,59.21,58.37,58.61,20616,47.8324396274418,48.5124828766843,47.8242463352823,48.0208853471114,25162.046706677,0.0,1.0
2019-06-27,59.53,59.62,58.35,58.56,41083,48.7746682257899,48.8484078552258,47.8078597509632,47.9799188863137,50142.2373326742,0.0,1.0
2019-06-28,59.85,59.95,59.21,59.44,76892,49.2990389240009,49.3814099163552,48.7718645729339,48.9613178553486,93348.3958398133,0.32,1.0
2019-07-01,60.48,60.59,59.78,60.05,35135,49.8179761758325,49.9085842674222,49.241379229353,49.4637809087094,42654.5789917266,0.0,1.0
2019-07-02,60.3,60.5,59.4,60.32,35227,49.6697083895949,49.8344503743034,48.9283694584069,49.6861825880658,42766.2687958318,0.0,1.0
2019-07-03,60.04,60.49,59.94,60.49,10050,49.455543809474,49.8262132750679,49.3731728171197,49.8262132750679,12200.8970788915,0.0,1.0
2019-07-05,60.92,60.93,59.89,60.21,18784,50.1804085421911,50.1886456414265,49.3319873209426,49.5955744964761,22804.1443512336,0.0,1.0
2019-07-08,59.39,60.65,58.94,60.61,21235,48.9201323591715,49.9580068628347,48.5494628935775,49.925058465893,25779.7064149513,0.0,1.0
2019-07-09,59.66,59.66,58.43,59.06,20778,49.1425340385279,49.1425340385279,48.129370832571,48.6483080844026,25224.8994532544,0.0,1.0
2019-07-10,58.68,59.84,58.62,59.68,22902,48.3352983134566,49.2908018247655,48.285875718044,49.1590082369988,27803.4771045545,0.0,1.0
2019-07-11,58.57,58.99,58.47,58.66,16585,48.2446902218669,48.5906483897546,48.1623192295127,48.3188241149857,20134.5152291955,0.0,1.0
2019-07-12,59.4,59.77,58.62,58.77,22968,48.9283694584069,49.2331421301176,48.285875718044,48.4094322065754,27883.6023988039,0.0,1.0
2019-07-15,58.4,59.45,58.05,59.45,17679,48.1046595348647,48.9695549545841,47.816361061625,48.9695549545841,21462.6526823605,0.0,1.0
2019-07-16,58.68,59.03,58.07,58.59,23237,48.3352983134566,48.6235967866963,47.8328352600958,48.2611644203378,28210.1736738508,0.0,1.0
2019-07-17,58.0,58.65,57.8,58.61,29992,47.7751755654479,48.3105870157503,47.6104335807394,48.2776386188086,36410.8761383197,0.0,1.0
2019-07-18,58.83,59.3,57.92,59.3,33797,48.4588548019879,48.8459984660527,47.7092787715645,48.8459984660527,41030.2207537607,0.0,1.0
2019-07-19,58.43,58.47,56.77,57.85,25504,48.129370832571,48.1623192295127,46.762012359491,47.6516190769165,30962.356129358,0.0,1.0
2019-07-22,57.94,58.61,57.53,58.61,26438,47.7257529700353,48.2776386188086,47.388031901383,48.2776386188086,32096.2504449485,0.0,1.0
2019-07-23,58.08,58.5,57.77,58.41,20063,47.8410723593312,48.187030527219,47.5857222830332,48.1128966341002,24356.8754322189,0.0,1.0
2019-07-24,59.34,59.52,57.68,58.24,36534,48.8789468629944,49.027214649232,47.5115883899144,47.972865947098,44352.9924258927,0.0,1.0
2019-07-25,58.96,59.36,58.22,59.34,22295,48.5659370920484,48.8954210614653,47.9563917486271,48.8789468629944,27066.5672013816,0.0,1.0
2019-07-26,59.71,59.98,58.87,59.26,17932,49.183719534705,49.4061212140614,48.4918031989296,48.813050069111,21769.79964365,0.0,1.0
2019-07-29,59.16,59.92,59.01,59.82,16440,48.7306790767568,49.3566986186489,48.6071225882255,49.2743276262947,19958.4823857687,0.0,1.0
2019-07-30,59.85,59.98,58.98,58.98,21512,49.2990389240009,49.4061212140614,48.5824112905192,48.5824112905192,26115.989846877,0.0,1.0
2019-07-31,59.96,60.94,59.62,59.62,52152,49.3896470155906,50.1968827406619,49.1095856415862,49.1095856415862,63313.5506923729,0.0,1.0
2019-08-01,58.2,60.5,58.04,59.65,30533,47.9399175501563,49.8344503743034,47.8081239623896,49.1342969392925,37067.6607472431,0.0,1.0
2019-08-02,57.7,57.79,56.9,57.79,17583,47.5280625883852,47.602196481504,46.8690946495514,47.602196481504,21346.1067998158,0.0,1.0
2019-08-05,56.03,56.91,55.17,56.91,23696,46.1524670160697,46.8773317487869,45.4440764818234,46.8773317487869,28767.4086747674,0.0,1.0
2019-08-06,56.45,56.55,55.07,56.34,19722,46.4984251839574,46.5807961763117,45.3617054894692,46.4078170923678,23942.8947452635,0.0,1.0
2019-08-07,56.17,56.34,55.37,55.57,18800,46.2677864053656,46.4078170923678,45.6088184665319,45.7735604512403,22823.568664991,0.0,1.0
2019-08-08,57.25,57.81,56.21,56.21,24748,47.1573931227912,47.6186706799748,46.3007348023073,46.3007348023073,30044.557304319,0.0,1.0
2019-08-09,57.37,57.37,56.61,56.61,21148,47.2562383136163,47.2562383136163,46.6302187717242,46.6302187717242,25674.0867088952,0.0,1.0
2019-08-12,56.02,57.03,56.02,57.03,30274,46.1442299168343,46.9761769396119,46.1442299168343,46.9761769396119,36753.2296682946,0.0,1.0
2019-08-13,56.85,57.51,55.91,55.91,15199,46.8279091533743,47.3715577029122,46.0536218252446,46.0536218252446,18451.8840499574,0.0,1.0
2019-08-14,55.3,56.1,54.85,55.81,16233,45.5511587718839,46.2101267107177,45.1804893062899,45.9712508328904,19707.1803265319,0.0,1.0
2019-08-15,55.03,55.5,54.33,55.29,17188,45.3287570925275,45.7159007565923,44.752160146048,45.5429216726485,20866.569053929,0.0,1.0
2019-08-16,56.29,56.43,55.34,55.34,12100,46.3666315961907,46.4819509854866,45.5841071688256,45.5841071688256,14689.6372790634,0.0,1.0
2019-08-19,56.37,57.01,56.18,57.01,16791,46.4325283900741,46.9597027411411,46.276023504601,46.9597027411411,20384.6032688225,0.0,1.0
2019-08-20,55.45,56.31,55.21,56.31,29691,45.6747152604152,46.3831057946615,45.4770248787651,46.3831057946615,36045.4562357579,0.0,1.0
2019-08-21,56.47,56.92,55.14,55.65,23724,46.5148993824283,46.8855688480223,45.4193651841172,45.8394572451237,28801.4012238429,0.0,1.0
2019-08-22,56.25,56.93,56.2,56.6,17354,46.333683199249,46.8938059472577,46.2924977030719,46.6219816724888,21068.0963091624,0.0,1.0
2019-08-23,55.05,56.5,54.34,56.5,39997,45.3452312909984,46.5396106801346,44.7603972452834,46.5396106801346,48557.1423347683,0.0,1.0
2019-08-26,55.98,56.07,54.96,55.34,16884,46.1112815198926,46.1854154130114,45.2710973978796,45.5841071688256,20497.5070925377,0.0,1.0
2019-08-27,54.83,56.2,54.57,56.2,27101,45.1640151078191,46.2924977030719,44.9498505276981,46.2924977030719,32901.1454462724,0.0,1.0
2019-08-28,55.53,56.03,54.68,54.68,21380,45.7406120542986,46.1524670160697,45.0404586192877,45.0404586192877,25955.7392583781,0.0,1.0
2019-08-29,56.37,56.63,55.94,55.94,14211,46.4325283900741,46.646692970195,46.0783331229509,46.0783331229509,17252.4326754355,0.0,1.0
2019-08-30,56.34,56.59,55.89,56.59,16355,46.4078170923678,46.6137445732534,46.0371476267738,46.6137445732534,19855.2907189323,0.0,1.0
2019-09-03,54.95,55.98,54.74,55.98,26491,45.2628602986441,46.1112815198926,45.0898812147003,46.1112815198926,32160.5934842701,0.0,1.0
2019-09-04,54.85,55.5,54.81,55.35,27712,45.1804893062899,45.7159007565923,45.1475409093482,45.592344268061,33642.9114278846,0.0,1.0
2019-09-05,55.98,57.57,55.53,55.79,55971,46.1112815198926,47.4209802983247,45.7406120542986,45.9547766344196,67949.8915823517,0.0,1.0
2019-09-06,55.68,56.23,55.58,56.23,19742,45.8641685428299,46.3172090007782,45.7817975504757,46.3172090007782,23967.1751374603,0.0,1.0
2019-09-09,57.16,57.19,55.71,55.91,27726,47.0832592296724,47.1079705273787,45.8888798405362,46.0536218252446,33659.9077024224,0.0,1.0
2019-09-10,58.01,58.22,57.28,57.36,23046,47.7834126646833,47.9563917486271,47.1821044204975,47.2480012143808,27978.2959283714,0.0,1.0
2019-09-11,59.15,59.24,57.93,58.13,41033,48.7224419775214,48.7965758706402,47.7175158707999,47.8822578555083,49814.8666505626,0.0,1.0
2019-09-12,58.88,59.35,58.46,58.78,68987,48.500040298165,48.8871839622298,48.1540821302773,48.4176693058108,83751.5708240285,0.0,1.0
2019-09-13,59.68,60.18,59.33,59.37,33766,49.1590082369988,49.5708631987699,48.870709763759,48.9036581607007,40992.5861458556,0.0,1.0
2019-09-16,59.26,59.89,58.99,59.17,31043,48.813050069111,49.3319873209426,48.5906483897546,48.7389161759922,37686.8107482615,0.0,1.0
2019-09-17,58.78,58.95,58.16,58.95,23620,48.4176693058108,48.557699992813,47.9069691532146,48.557699992813,28675.1431844195,0.0,1.0
2019-09-18,59.16,59.99,58.45,58.45,28147,48.7306790767568,49.4143583132969,48.1458450310419,48.1458450310419,34171.009958165,0.0,1.0
2019-09-19,58.44,59.78,58.36,59.07,38354,48.1376079318064,49.241379229353,48.0717111379231,48.656545183638,46562.5081158014,0.0,1.0
2019-09-20,59.23,59.47,57.99,58.36,116723,48.7883387714048,48.9860291530549,47.7669384662124,48.0717111379231,141704.010919348,0.0,1.0
2019-09-23,58.46,58.88,57.98,58.69,25141,48.1540821302773,48.500040298165,47.758701366977,48.343535412692,30521.6670109861,0.0,1.0
2019-09-24,57.27,58.72,57.16,58.41,20563,47.1738673212621,48.3682467103982,47.0832592296724,48.1128966341002,24963.8852371388,0.0,1.0
2019-09-25,58.26,58.5,57.6,57.6,27382,47.9893401455688,48.187030527219,47.445691596031,47.445691596031,33242.2849566375,0.0,1.0
2019-09-26,57.37,58.22,57.3,58.08,28477,47.2562383136163,47.9563917486271,47.1985786189683,47.8410723593312,34571.6364294122,0.0,1.0
2019-09-27,57.16,57.72,57.0,57.58,14402,47.3633206036768,47.8273419391921,47.2307430792438,47.7113366053133,17380.9249332086,0.34,1.0
2019-09-30,56.95,57.34,56.87,57.11,15775,47.1893126028585,47.5124703186639,47.123023840642,47.3218901272915,19037.9177073577,0.0,1.0
2019-10-01,55.74,57.55,55.43,57.13,22544,46.1866950743342,47.6864783194821,45.9298261207453,47.3384623178456,27207.0248364294,0.0,1.0
2019-10-02,55.87,55.99,55.07,55.56,32134,46.294414312936,46.3938474562607,45.6315266907712,46.0375453593471,38780.6305932319,0.0,1.0
2019-10-03,55.79,55.98,55.04,55.33,16591,46.2281255507195,46.3855613609836,45.60666840494,45.8469651679747,20022.7000115862,0.0,1.0
2019-10-04,56.09,56.09,55.39,55.74,42003,46.4767084090313,46.4767084090313,45.8966817396371,46.1866950743342,50690.9450055244,0.0,1.0
2019-10-07,55.94,56.43,55.83,55.86,27579,46.3524169798754,46.7584356484514,46.2612699318277,46.2861282176589,33283.4695690155,0.0,1.0
2019-10-08,55.1,55.65,54.87,55.65,21463,45.6563849766023,46.1121202168407,45.4658047852299,46.1121202168407,25902.4296515385,0.0,1.0
2019-10-09,55.21,55.59,55.08,55.3,23062,45.74753202465,46.0624036451783,45.6398127860482,45.8221068821435,27832.168505045,0.0,1.0
2019-10-10,55.82,56.29,55.47,55.53,25853,46.2529838365507,46.6424303145725,45.9629705018536,46.0126870735159,31200.4619010028,0.0,1.0
2019-10-11,56.56,57.68,56.41,56.51,35393,46.8661548870531,47.7941975580839,46.7418634578972,46.8247244106678,42713.7256048503,0.0,1.0
2019-10-14,56.6,56.99,56.22,56.9,22166,46.8992992681614,47.2224569839667,46.5844276476331,47.1478821264732,26750.8389160882,0.0,1.0
2019-10-15,57.19,57.58,56.47,56.47,35357,47.3881788895079,47.7113366053133,46.7915800295596,46.7915800295596,42670.2793267226,0.0,1.0
2019-10-16,57.5,57.84,56.87,56.96,33726,47.6450478430968,47.9267750825169,47.123023840642,47.1975986981356,40701.9215593247,0.0,1.0
2019-10-17,59.4,59.96,57.79,58.57,62628,49.2194059457383,49.6834272812536,47.8853446061316,48.5316600377423,75582.0418495341,0.0,1.0
2019-10-18,60.39,60.88,59.25,59.25,44760,50.0397293781672,50.4457480467432,49.0951145165824,49.0951145165824,54018.2058054728,0.0,1.0
2019-10-21,61.0,61.65,60.56,60.77,37611,50.5451811900679,51.0837773830768,50.1805929978773,50.3546009986955,45390.4990739418,0.0,1.0
2019-10-22,60.67,61.0,60.64,60.66,52778,50.2717400459249,50.5451811900679,50.2468817600938,50.2634539506479,63694.6574173647,0.0,1.0
2019-10-23,60.71,60.88,60.09,60.46,19025,50.3048844270332,50.4457480467432,49.7911465198554,50.0977320451067,22960.1511494441,0.0,1.0
2019-10-24,59.96,60.52,59.96,60.43,31341,49.6834272812536,50.147448616769,49.6834272812536,50.0728737592755,37823.6056333629,0.0,1.0
2019-10-25,60.2,60.66,59.85,59.85,37977,49.8822935679031,50.2634539506479,49.592280233206,49.592280233206,45832.2029015737,0.0,1.0
2019-10-28,60.49,60.82,60.18,60.18,54510,50.1225903309378,50.3960314750808,49.865721377349,49.865721377349,65784.906131732,0.0,1.0
2019-10-29,60.71,60.99,60.43,60.48,61168,50.3048844270332,50.5368950947909,50.0728737592755,50.1143042356608,73820.053903243,0.0,1.0
2019-10-30,60.96,61.29,59.9,60.43,39777,50.5120368089597,50.7854779531027,49.6337107095913,50.0728737592755,48004.51680796,0.0,1.0
2019-10-31,60.42,60.71,59.78,60.71,34673,50.0645876639984,50.3048844270332,49.5342775662666,50.3048844270332,41844.8000422958,0.0,1.0
2019-11-01,60.3,61.0,60.28,60.77,179375,49.9651545206737,50.5451811900679,49.9485823301196,50.3546009986955,216477.114976691,0.0,1.0
2019-11-04,61.13,61.29,60.7,60.9,45849,50.6529004286697,50.7854779531027,50.2965983317561,50.4623202372973,55332.4557188365,0.0,1.0
2019-11-05,61.84,61.9,61.13,61.13,45744,51.241213193341,51.2909297650034,50.6529004286697,50.6529004286697,55205.7374076306,0.0,1.0
2019-11-06,61.54,61.82,60.9,61.64,38323,50.9926303350292,51.2246410027869,50.4623202372973,51.0754912877998,46249.7699080235,0.0,1.0
2019-11-07,61.73,62.27,61.7,61.99,35436,51.1500661452933,51.5975152902546,51.1252078594622,51.3655046224969,42765.6197703917,0.0,1.0
2019-11-08,61.49,61.93,61.07,61.5,33056,50.9511998586439,51.3157880508345,50.6031838570073,50.9594859539209,39893.3380497254,0.0,1.0
2019-11-11,61.44,61.65,61.24,61.24,27521,50.9097693822586,51.0837773830768,50.7440474767174,50.7440474767174,33213.4727875875,0.0,1.0
2019-11-12,61.83,61.84,61.3,61.44,29580,51.2329270980639,51.241213193341,50.7937640483797,50.9097693822586,35698.3585282816,0.0,1.0
2019-11-13,61.09,61.53,60.79,61.47,39030,50.6197560475615,50.9843442397521,50.3711731892497,50.9346276680898,47103.0065368097,0.0,1.0
2019-11-14,60.95,61.42,60.52,61.04,24344,50.5037507136826,50.8931971917045,50.147448616769,50.5783255711762,29379.3387428157,0.0,1.0
2019-11-15,60.69,61.23,60.37,61.23,22810,50.2883122364791,50.7357613814403,50.0231571876131,50.7357613814403,27528.0445581509,0.0,1.0
2019-11-18,60.17,60.59,59.68,60.56,20549,49.8574352820719,50.2054512837085,49.451416613496,50.1805929978773,24799.3769235179,0.0,1.0
2019-11-19,60.54,60.63,60.05,60.45,34526,50.1640208073231,50.2385956648167,49.7580021387472,50.0894459498296,41667.3944066076,0.0,1.0
2019-11-20,60.15,60.59,59.87,60.3,41610,49.8408630915178,50.2054512837085,49.6088524237601,49.9651545206737,50216.6564692967,0.0,1.0
2019-11-21,60.23,60.4,59.76,60.4,29203,49.9071518537343,50.0480154734443,49.5177053757124,50.0480154734443,35243.3794489996,0.0,1.0
2019-11-22,60.31,60.7,60.25,60.46,19788,49.9734406159508,50.2965983317561,49.9237240442884,50.0977320451067,23880.9708775401,0.0,1.0
2019-11-25,61.12,61.16,60.44,60.44,36669,50.6446143333926,50.6777587145009,50.0811598545525,50.0811598545525,44253.6547962664,0.0,1.0
2019-11-26,60.79,61.27,60.59,60.92,30495,50.3711731892497,50.7689057625486,50.2054512837085,50.4788924278514,36802.6180973613,0.0,1.0
2019-11-27,61.07,61.37,60.94,60.98,20659,50.6031838570073,50.8517667153192,50.4954646184056,50.5286089995138,24932.1294400193,0.0,1.0
2019-11-29,61.03,61.55,60.95,60.95,17096,50.5700394758991,51.0009164303062,50.5037507136826,50.5037507136826,20632.1547464335,0.0,1.0
2019-12-02,60.74,61.55,60.66,61.36,28016,50.3297427128644,51.0009164303062,50.2634539506479,50.8434806200421,33810.8591118437,0.0,1.0
2019-12-03,60.2,60.24,59.8,60.17,40526,49.8822935679031,49.9154379490113,49.5508497568207,49.8574352820719,48908.4407612285,0.0,1.0
2019-12-04,60.52,60.99,60.01,60.47,22286,50.147448616769,50.5368950947909,49.724857757639,50.1060181403837,26895.6598431807,0.0,1.0
2019-12-05,60.81,61.01,60.27,60.7,28457,50.3877453798038,50.553467285345,49.9402962348425,50.2965983317561,34343.0760189084,0.0,1.0
2019-12-06,61.18,61.71,61.16,61.16,26101,50.694330905055,51.1334939547392,50.6777587145009,50.6777587145009,31499.7584836605,0.0,1.0
2019-12-09,61.18,61.34,60.96,61.17,14384,50.694330905055,50.826908429488,50.5120368089597,50.686044809778,17359.2017941448,0.0,1.0
2019-12-10,61.32,61.54,61.15,61.19,27655,50.8103362389339,50.9926303350292,50.6694726192238,50.7026170003321,33375.1894895073,0.0,1.0
2019-12-11,61.59,61.64,61.22,61.45,20334,51.0340608114145,51.0754912877998,50.7274752861632,50.9180554775356,24539.9060958106,0.0,1.0
2019-12-12,62.64,62.85,61.43,61.43,32546,51.9041008155058,52.0781088163241,50.9014832869815,50.9014832869815,39277.8491095826,0.0,1.0
2019-12-13,62.55,62.85,62.26,62.44,25415,51.8295259580123,52.0781088163241,51.5892291949775,51.7383789099646,30671.8655171155,0.0,1.0
2019-12-16,63.72,63.93,62.78,62.78,25229,52.7989991054283,52.9730071062466,52.0201061493847,52.0201061493847,30447.3930801223,0.0,1.0
2019-12-17,64.05,64.42,63.64,63.91,29871,53.0724402495713,53.3790257748226,52.7327103432118,52.9564349156925,36049.5492764807,0.0,1.0
2019-12-18,64.01,64.48,63.56,64.14,17245,53.0392958684631,53.4287423464849,52.6664215809954,53.1470151070649,20811.9740642399,0.0,1.0
2019-12-19,64.06,64.42,63.65,64.01,20504,53.0807263448484,53.3790257748226,52.7409964384889,53.0392958684631,24745.0690758582,0.0,1.0
2019-12-20,63.89,64.41,63.85,64.09,57838,52.9398627251384,53.3707396795455,52.9067183440301,53.1055846306796,69801.2731764283,0.0,1.0
2019-12-23,63.82,64.04,63.65,63.98,22266,52.8818600581989,53.0641541542943,52.7409964384889,53.0144375826319,26871.5230219986,0.0,1.0
2019-12-24,63.9,63.97,63.54,63.97,7737,52.9481488204154,53.0061514873548,52.6498493904412,53.0061514873548,9337.3292742838,0.0,1.0
2019-12-26,63.75,63.97,63.48,63.87,21259,52.8238573912595,53.0061514873548,52.6001328187789,52.9232905345842,25656.2340754814,0.0,1.0
2019-12-27,63.48,63.69,63.01,63.56,24875,52.8818600581989,53.0568000489397,52.4903276979697,52.9485038641954,29860.2393762656,0.34,1.0
2019-12-30,63.63,63.74,62.84,63.48,16963,53.0068171944423,53.0984524276875,52.3487096102272,52.8818600581989,20362.582534255,0.0,1.0
2019-12-31,63.32,63.75,62.95,63.52,20165,52.748572446206,53.106782903437,52.4403448434723,52.9151819611972,24206.3005838149,0.0,1.0
2020-01-02,63.2,63.55,62.69,63.55,28654,52.6486067372113,52.9401733884458,52.2237524739838,52.9401733884458,34396.5949381916,0.0,1.0
2020-01-03,63.01,63.4,61.67,62.7,38549,52.4903276979697,52.8152162522025,51.3740439475288,52.2320829497334,46274.6680488709,0.0,1.0
2020-01-06,62.54,62.63,61.87,62.63,30426,52.0987953377404,52.1737696194864,51.54065346252,52.1737696194864,36523.7243522516,0.0,1.0
2020-01-07,61.95,62.42,61.8,62.42,21446,51.6072972685165,51.9988296287457,51.4823401322731,51.9988296287457,25744.0278859655,0.0,1.0
2020-01-08,62.16,62.65,61.3,61.86,12972,51.7822372592572,52.1904305709856,51.0658163447951,51.5323229867704,15571.7397060871,0.0,1.0
2020-01-09,61.9,62.73,61.88,62.38,11789,51.5656448897687,52.257074376982,51.5489839382695,51.9655077257475,14151.6527439918,0.0,1.0
2020-01-10,62.08,62.38,61.72,62.01,32812,51.7155934532607,51.9655077257475,51.4156963262766,51.6572801230138,39387.9065091066,0.0,1.0
2020-01-13,62.8,62.84,61.96,62.03,23121,52.3153877072289,52.3487096102272,51.615627744266,51.6739410745129,27754.7173716035,0.0,1.0
2020-01-14,62.11,62.9,61.85,62.9,29897,51.7405848805094,52.3986924647245,51.5239925110209,52.3986924647245,35888.7065982799,0.0,1.0
2020-01-15,61.76,61.88,61.35,61.85,30306,51.4490182292748,51.5489839382695,51.1074687235429,51.5239925110209,36379.6749562656,0.0,1.0
2020-01-16,62.81,63.01,61.53,62.04,21954,52.3237181829785,52.4903276979697,51.257417287035,51.6822715502625,26353.8369956396,0.0,1.0
2020-01-17,62.42,63.27,62.27,63.27,22726,51.9988296287457,52.7069200674582,51.8738724925023,52.7069200674582,27280.5547764829,0.0,1.0
2020-01-21,61.74,62.33,61.56,62.03,24454,51.4323572777757,51.9238553469997,51.2824087142837,51.6739410745129,29354.8660786814,0.0,1.0
2020-01-22,61.49,62.84,61.18,61.9,39845,51.2240953840368,52.3487096102272,50.9658506358004,51.5656448897687,47830.4015255197,0.0,1.0
2020-01-23,60.47,61.44,60.02,61.4,47678,50.3743868575818,51.182443005289,49.9995154488516,51.1491211022907,57233.2258485062,0.0,1.0
2020-01-24,58.91,59.96,58.41,59.9,33012,49.9078802156065,50.7974282418564,49.4842859173922,50.7465969260707,38966.5301671512,1.0,1.0
2020-01-27,58.62,59.1,58.04,58.04,26878,49.6621955226422,50.0688460489279,49.1708261367136,49.1708261367136,31726.1116512992,0.0,1.0
2020-01-28,58.43,59.37,58.04,58.72,16018,49.5012296893208,50.2975869699636,49.1708261367136,49.746914382285,18907.2422215385,0.0,1.0
2020-01-29,57.95,59.07,57.49,58.27,24093,49.094579163035,50.043430391035,48.7048724086779,49.3656795138922,28438.7680636489,0.0,1.0
2020-01-30,58.64,58.64,57.49,57.58,25244,49.6791392945707,49.6791392945707,48.7048724086779,48.7811193823565,29797.3793632487,0.0,1.0
2020-01-31,56.91,58.22,56.64,58.22,31829,48.2135030227493,49.3233200840708,47.9847621017136,49.3233200840708,37570.1468765981,0.0,1.0
2020-02-03,57.36,58.17,57.07,57.28,22864,48.5947378911422,49.2809606542493,48.3490531981779,48.5269628034279,26988.0875361004,0.0,1.0
2020-02-04,57.58,58.31,57.56,57.96,33400,48.7811193823565,49.3995670577493,48.7641756104279,49.1030510489993,39424.5155574594,0.0,1.0
2020-02-05,58.52,58.68,57.41,58.18,36889,49.5774766629993,49.7130268384279,48.6370973209636,49.2894325402136,43542.8429460815,0.0,1.0
2020-02-06,57.95,59.08,57.95,58.77,22521,49.094579163035,50.0519022769993,49.094579163035,49.7892738121065,26583.2190080702,0.0,1.0
2020-02-07,57.27,58.1,57.2,57.7,16762,48.5184909174636,49.2216574524993,48.4591877157136,48.8827820139279,19785.4410112017,0.0,1.0
2020-02-10,57.7,57.89,57.19,57.64,27323,48.8827820139279,49.0437478472493,48.4507158297493,48.8319506981422,32251.378400493,0.0,1.0
2020-02-11,57.91,58.46,57.7,58.12,17194,49.0606916191779,49.5266453472136,48.8827820139279,49.2386012244279,20295.3628890706,0.0,1.0
2020-02-12,57.62,58.41,57.53,58.25,14285,48.8150069262136,49.4842859173922,48.738759952535,49.3487357419636,16861.6528364763,0.0,1.0
2020-02-13,57.81,58.07,57.36,57.36,18595,48.975972759535,49.1962417946065,48.5947378911422,48.5947378911422,21949.0678679928,0.0,1.0
2020-02-14,57.34,57.85,57.17,57.85,13963,48.5777941192136,49.0098603033922,48.4337720578208,49.0098603033922,16481.5721775092,0.0,1.0
2020-02-18,57.02,57.37,56.6,57.2,18457,48.3066937683565,48.6032097771065,47.9508745578565,48.4591877157136,21786.1761570069,0.0,1.0
2020-02-19,56.85,57.36,56.83,57.13,24444,48.1626717069636,48.5947378911422,48.1457279350351,48.3998845139636,28853.0795894174,0.0,1.0
2020-02-20,57.3,57.36,56.82,56.82,16527,48.5439065753565,48.5947378911422,48.1372560490708,48.1372560490708,19508.0529526387,0.0,1.0
2020-02-21,56.85,57.25,56.53,57.25,23679,48.1626717069636,48.501547145535,47.8915713561065,48.501547145535,27950.0929306911,0.0,1.0
2020-02-24,55.54,56.18,55.48,55.73,29344,47.0528546456422,47.5950553473565,47.0020233298565,47.2138204789636,34636.9157041345,0.0,1.0
2020-02-25,54.96,55.97,54.8,55.54,50115,46.5614852597136,47.4171457421065,46.4259350842851,47.0528546456422,59154.4789569486,0.0,1.0
2020-02-26,55.06,56.11,55.06,55.17,34404,46.6462041193565,47.5357521456065,46.6462041193565,46.7393948649636,40609.6117736178,0.0,1.0
2020-02-27,53.21,55.03,53.04,54.56,49074,45.0789052159637,46.6207884614636,44.9348831545708,46.2226098211422,57925.7088762504,0.0,1.0
2020-02-28,51.31,52.95,49.56,51.68,82283,43.4692468827494,44.8586361808922,41.9866668389994,43.782706663428,97124.7728627077,0.0,1.0
2020-03-02,52.89,52.9,50.56,51.25,56424,44.8078048651065,44.8162767510708,42.833855435428,43.4184155669637,66601.4630483262,0.0,1.0
2020-03-03,51.55,53.44,51.22,52.52,42855,43.6725721458923,45.2737585931422,43.3929999090708,44.494345084428,50584.9585094288,0.0,1.0
2020-03-04,51.81,52.1,51.04,51.93,41293,43.8928411809637,44.138525873928,43.2405059617137,43.9945038125351,48741.2132010231,0.0,1.0
2020-03-05,49.95,51.08,49.09,50.91,35147,42.3170703916066,43.2743935055708,41.588488198678,43.130371444178,41486.6301885637,0.0,1.0
2020-03-06,49.6,50.08,48.39,48.39,51271,42.0205543828566,42.4272049091423,40.995456181178,40.995456181178,60518.9921301348,0.0,1.0
2020-03-09,44.64,47.96,44.34,47.03,51654,37.8184989445709,40.6311650847137,37.5643423656423,39.8432796900352,60971.0756468566,0.0,1.0
2020-03-10,44.67,46.52,43.01,46.01,71646,37.8439146024638,39.4112135058566,36.4375815323924,38.979147321678,84569.1269949023,0.0,1.0
2020-03-11,42.6,46.98,41.93,44.33,79766,36.0902342078566,39.8009202602137,35.5226178482495,37.5558704796781,94153.7696992909,0.0,1.0
2020-03-12,39.14,42.29,38.81,40.61,86049,33.1589616642138,35.8276057429638,32.8793894273924,34.4043289009638,101570.064048019,0.0,1.0
2020-03-13,41.98,42.58,39.01,40.89,81855,35.5649772780709,36.0732904359281,33.0488271466781,34.6415417079638,96619.572483708,0.0,1.0
2020-03-16,36.88,38.96,36.74,38.07,72355,31.2443154362853,33.0064677168567,31.1257090327853,32.2524698660353,85406.0126694604,0.0,1.0
2020-03-17,40.13,41.4,37.13,37.98,83686,33.9976783746781,35.0736078921424,31.4561125853924,32.1762228923567,98780.8385910645,0.0,1.0
2020-03-18,35.64,39.56,35.02,37.74,77529,30.1938015767139,33.5147808747138,29.6685446469282,31.9728976292138,91513.2714567147,0.0,1.0
2020-03-19,36.39,37.0,34.0,35.24,101801,30.8291930240353,31.3459780678567,28.804412278571,29.8549261381424,120163.326594758,0.0,1.0
2020-03-20,33.92,37.7,33.68,36.09,103591,28.7366371908568,31.9390100853567,28.5333119277139,30.5750364451067,122276.197338706,0.0,1.0
2020-03-23,34.12,34.76,32.23,33.59,77067,28.9060749101425,29.4482756118567,27.3048884628925,28.4570649540353,90967.9383373271,0.0,1.0
2020-03-24,36.7,36.84,33.46,35.79,57515,31.0918214889281,31.2104278924281,28.3469304364996,30.3208798661782,67889.2518648887,0.0,1.0
2020-03-25,35.65,37.82,35.11,36.62,42155,30.2022734626782,32.0406727169281,29.7447916206067,31.0240464012139,49758.6962073264,0.0,1.0
2020-03-26,38.44,38.86,35.76,35.76,64758,32.5659296467138,32.9217488572138,30.2954642082853,30.2954642082853,76438.7059422145,0.0,1.0
2020-03-27,36.46,37.9,36.23,36.79,77770,31.176540348571,32.407868327231,30.979869907535,31.4587196770139,90949.6104538093,0.34,1.0
2020-03-30,39.18,39.48,36.64,36.75,70650,33.5023820860398,33.7589087482607,31.3304563459035,31.4245161220511,82622.9905948519,0.0,1.0
2020-03-31,40.4,40.46,38.22,38.75,73685,34.5455905124045,34.5968958448487,32.6814967669332,33.13469387019,86172.3292566406,0.0,1.0
2020-04-01,36.98,39.16,36.58,38.37,55251,31.6211865630871,33.4852803085584,31.2791510134593,32.8097600980436,64614.3362116937,0.0,1.0
2020-04-02,37.93,38.74,36.66,36.71,46059,32.4335209934531,33.1261429814493,31.3475581233849,31.3903125670884,53864.576416253,0.0,1.0
2020-04-03,36.42,37.7,35.42,37.7,50036,31.1423367936082,32.2368505524171,30.2872479195388,32.2368505524171,58515.5549526399,0.0,1.0
2020-04-06,39.05,39.22,37.91,37.91,61884,33.3912205324108,33.5365856410026,32.4164192159717,32.4164192159717,72371.4246280511,0.0,1.0
2020-04-07,38.5,40.65,37.13,40.0,60292,32.9209216516726,34.7593627309219,31.7494498941975,34.2035549627767,70509.6298505988,0.0,1.0
2020-04-08,39.83,39.97,38.83,38.91,56393,34.0581898541849,34.1779022965547,33.2031009801155,33.2715080900411,65949.8699025546,0.0,1.0
2020-04-09,42.83,43.27,39.99,40.5,64946,36.6234564763932,36.9996955809838,34.1950040740361,34.6310993998115,75952.3389550353,0.0,1.0
2020-04-13,41.04,43.26,40.28,42.3,37140,35.0928473918089,36.9911446922431,34.4429798475162,36.1702593731364,43434.0816800113,0.0,1.0
2020-04-14,40.15,45.69,39.31,42.61,49852,34.3318182938872,39.0690106562317,33.6135436396689,36.4353369240979,58300.372641678,0.0,1.0
2020-04-15,37.36,39.54,37.28,38.36,37526,31.9461203352335,33.8102140807048,31.8777132253079,32.8012092093029,43885.4967453986,0.0,1.0
2020-04-16,36.11,37.64,34.69,37.26,55783,30.8772592426467,32.1855452199729,29.6630330414681,31.8606114478265,65236.4937629529,0.0,1.0
2020-04-17,38.48,38.99,37.17,37.17,32150,32.9038198741912,33.3399151999666,31.7836534491603,31.7836534491603,37598.4309642532,0.0,1.0
2020-04-20,37.81,38.61,36.5,37.43,33529,32.3309103285647,33.0149814278203,31.2107439035338,32.0059765564183,39211.1288273855,0.0,1.0
2020-04-21,38.05,38.71,36.01,37.92,49209,32.5361316583414,33.1004903152272,30.7917503552398,32.4249701047124,57548.4040223929,0.0,1.0
2020-04-22,38.13,39.89,37.23,39.29,43035,32.6045387682669,34.1094951866291,31.8349587816045,33.5964418621875,50328.1019143588,0.0,1.0
2020-04-23,38.73,39.45,38.12,38.76,42158,33.1175920927086,33.7332560820386,32.5959878795262,33.1432447589307,49302.4775300462,0.0,1.0
2020-04-24,38.83,39.17,38.0,38.64,23461,33.2031009801155,33.4938311972991,32.4933772146379,33.0406340940423,27436.9141167137,0.0,1.0
2020-04-27,40.77,41.43,38.94,38.94,36866,34.8619733958102,35.426332052696,33.2971607562632,33.2971607562632,43113.6471517312,0.0,1.0
2020-04-28,41.57,42.1,40.84,41.3,50387,35.5460444950657,35.9992415983225,34.9218296169951,35.315170499067,58926.0386001812,0.0,1.0
2020-04-29,44.42,45.9,40.61,43.23,50100,37.9830477861636,39.2485793197863,34.7251591759591,36.965492026021,58590.4009738439,0.0,1.0
2020-04-30,42.57,44.33,42.14,43.09,42557,36.4011333691352,37.9060897874973,36.0334451532853,36.8457795836513,49769.0956934905,0.0,1.0
2020-05-01,41.19,41.81,39.88,41.28,38883,35.2211107229194,35.7512658248424,34.1009442978884,35.2980687215856,45472.466288742,0.0,1.0
2020-05-04,40.69,41.69,39.87,40.84,22715,34.7935662858846,35.6486551599541,34.0923934091477,34.9218296169951,26564.4901820532,0.0,1.0
2020-05-05,39.16,41.91,38.95,41.5,29516,33.4852803085584,35.8367747122493,33.3057116450039,35.4861882738809,34518.0494040715,0.0,1.0
2020-05-06,38.05,39.46,37.87,39.2,37703,32.5361316583414,33.7418069707793,32.3822156610089,33.5194838635212,44092.4927727912,0.0,1.0
2020-05-07,38.33,38.95,37.92,38.75,31150,32.7755565430808,33.3057116450039,32.4249701047124,33.13469387019,36428.9618829389,0.0,1.0
2020-05-08,39.97,40.27,38.44,39.32,32258,34.1779022965547,34.4344289587755,32.8696163192285,33.6220945284095,37724.7336250351,0.0,1.0
2020-05-11,38.4,39.38,37.99,39.23,35089,32.8354127642657,33.6733998608537,32.4848263258972,33.5451365297433,41035.5005942357,0.0,1.0
2020-05-12,36.2,38.79,36.04,38.79,36860,30.954217241313,33.1688974251527,30.8174030214618,33.1688974251527,43106.6303372432,0.0,1.0
2020-05-13,35.0,35.69,33.66,35.68,44695,29.9281105924297,30.5181219155376,28.7822915011766,30.5095710267969,52269.4205893403,0.0,1.0
2020-05-14,34.75,35.0,32.62,33.84,66175,29.7143383739123,29.9281105924297,27.8929990721444,28.9362074985091,77389.6164559705,0.0,1.0
2020-05-15,35.09,35.52,33.19,34.53,48172,30.0050685910959,30.3727568069458,28.380399730364,29.526218821617,56335.6645850701,0.0,1.0
2020-05-18,38.31,38.67,36.66,36.66,42458,32.7584547655994,33.0662867602644,31.3475581233849,31.3475581233849,49653.3182544405,0.0,1.0
2020-05-19,36.43,38.3,36.39,38.11,36909,31.1508876823489,32.7499038768587,31.1166841273861,32.5874369907855,43163.9343222277,0.0,1.0
2020-05-20,38.96,39.05,37.23,37.32,29045,33.3142625337446,33.3912205324108,31.8349587816045,31.9119167802707,33967.2294667724,0.0,1.0
2020-05-21,38.55,39.37,38.55,38.96,22675,32.9636760953761,33.664848972113,32.9636760953761,33.3142625337446,26517.7114188006,0.0,1.0
2020-05-22,38.71,39.15,38.06,38.77,22569,33.1004903152272,33.4767294198177,32.5446825470821,33.1517956476714,26393.7476961813,0.0,1.0
2020-05-26,40.63,41.2,40.13,40.13,22962,34.7422609534405,35.2296616116601,34.3147165164058,34.3147165164058,26853.3490451378,0.0,1.0
2020-05-27,43.63,44.2,41.43,42.0,32373,37.3075275756487,37.7949282338683,35.426332052696,35.9137327109156,37859.2225693863,0.0,1.0
2020-05-28,41.78,44.25,41.58,43.93,33291,35.7256131586203,37.8376826775718,35.5545953838064,37.5640542378696,38932.7951860327,0.0,1.0
2020-05-29,40.56,42.44,40.0,41.31,38819,34.6824047322556,36.2899718155061,34.2035549627767,35.3237213878077,45397.6202675379,0.0,1.0
2020-06-01,40.04,41.62,40.02,40.88,33899,34.2377585177395,35.5887989387692,34.2206567402581,34.9560331719578,39643.8323874718,0.0,1.0
2020-06-02,40.06,40.98,39.56,40.29,22315,34.2548602952209,35.0415420593648,33.8273158581862,34.4515307362569,26096.7025495275,0.0,1.0
2020-06-03,42.67,43.56,40.8,40.8,42943,36.4866422565421,37.2476713544639,34.8876260620323,34.8876260620323,50220.5107588779,0.0,1.0
2020-06-04,42.37,43.13,39.91,42.24,32625,36.2301155943213,36.879983138614,34.1265969641105,36.1189540406923,38153.9287778774,0.0,1.0
2020-06-05,45.18,46.11,44.51,44.79,50087,38.6329153304563,39.4281479833409,38.0600057848298,38.2994306695693,58575.1978757869,0.0,1.0
2020-06-08,46.11,46.35,45.13,46.35,37112,39.4281479833409,39.6333693131176,38.5901608867529,39.6333693131176,43401.3365457345,0.0,1.0
2020-06-09,45.32,45.96,43.96,45.27,31041,38.7526277728261,39.2998846522305,37.5897069040916,38.7098733291226,36301.4897530756,0.0,1.0
2020-06-10,42.31,44.97,42.07,44.97,34206,36.1788102618771,38.4533466669018,35.9735889321004,38.4533466669018,40002.8593954353,0.0,1.0
2020-06-11,38.15,40.5,37.94,39.52,49783,32.6216405457483,34.6310993998115,32.4420718821937,33.7931123032234,58219.6792750674,0.0,1.0
2020-06-12,39.65,40.17,38.2,40.06,39663,33.9042738568524,34.3489200713686,32.6643949894518,34.2548602952209,46384.6521721672,0.0,1.0
2020-06-15,39.44,39.64,37.3,38.06,39492,33.7247051932979,33.8957229681118,31.8948150027893,32.5446825470821,46184.6729592623,0.0,1.0
2020-06-16,40.94,41.9,39.95,41.27,36706,35.007338504402,35.8282238235086,34.1608005190733,35.2895178328449,42926.5320987209,0.0,1.0
2020-06-17,38.69,40.84,38.34,40.84,27398,33.0833885377458,34.9218296169951,32.7841074318215,34.9218296169951,32041.1138898478,0.0,1.0
2020-06-18,38.95,39.57,38.06,38.14,26966,33.3057116450039,33.8358667469269,32.5446825470821,32.6130896570076,31535.90324672,0.0,1.0
2020-06-19,39.09,39.52,38.01,39.52,59002,33.4254240873736,33.7931123032234,32.5019281033786,33.7931123032234,69001.0147357034,0.0,1.0
2020-06-22,39.51,39.96,38.48,38.63,31845,33.7845614144827,34.169351407814,32.9038198741912,33.0320832053016,37241.7428944523,0.0,1.0
2020-06-23,39.07,40.51,39.01,40.21,22791,33.4083223098922,34.6396502885522,33.357016977448,34.3831236263313,26653.3698322331,0.0,1.0
2020-06-24,37.61,38.95,37.0,38.95,48947,32.1598925537508,33.3057116450039,31.6382883405685,33.3057116450039,57242.0031230887,0.0,1.0
2020-06-25,38.97,39.0,37.0,37.11,37391,33.3228134224852,33.3484660887073,31.6382883405685,31.7323481167161,43727.6184194212,0.0,1.0
2020-06-26,37.94,38.67,36.68,38.21,111677,32.7328020993773,33.3626108904302,31.6457348709847,32.9657450768901,129442.794635678,0.34,1.0
2020-06-29,39.56,39.8,38.42,38.42,29602,34.1304599644536,34.3375203889093,33.1469229482888,33.1469229482888,34311.1438058449,0.0,1.0
2020-06-30,40.36,40.71,39.1,39.1,37989,34.820661379306,35.1226244983039,33.7335941509134,33.7335941509134,44032.36409838,0.0,1.0
2020-07-01,38.23,40.5,38.02,40.44,30079,32.9830001122614,34.9414466269052,32.8018222408626,34.8896815207912,34864.0258947372,0.0,1.0
2020-07-02,38.03,40.23,37.74,39.4,28903,32.8104497585483,34.7085036493925,32.5602517456642,33.9924196814831,33500.945524638,0.0,1.0
2020-07-06,38.52,39.73,37.66,39.3,20550,33.2331981251454,34.2771277651097,32.491231604179,33.9061445046265,23819.1340183134,0.0,1.0
2020-07-07,37.06,38.52,36.99,38.05,40595,31.9735805430397,33.2331981251454,31.9131879192401,32.8277047939196,47052.9316532084,0.0,1.0
2020-07-08,36.84,37.59,35.99,36.81,35702,31.7837751539552,32.4308389803794,31.0504361506745,31.7578926008983,41381.5436847604,0.0,1.0
2020-07-09,35.3,37.82,34.88,36.54,29569,30.4551374303643,32.6292718871495,30.0927816875667,31.5249496233856,34272.8941015819,0.0,1.0
2020-07-10,37.22,37.22,35.31,35.31,23571,32.1116208260101,32.1116208260101,30.4637649480499,30.4637649480499,27320.7205812976,0.0,1.0
2020-07-13,37.37,38.23,36.93,37.91,32309,32.241033591295,32.9830001122614,31.8614228131261,32.7069195463204,37448.7786373571,0.0,1.0
2020-07-14,37.58,39.9,36.76,37.6,44071,32.4222114626937,34.4237955657659,31.71475501247,32.4394664980651,51081.9005022429,0.0,1.0
2020-07-15,38.96,39.46,38.07,38.44,53324,33.6128089033142,34.044184787597,32.8449598292909,33.1641779836601,61806.8857611944,0.0,1.0
2020-07-16,38.73,39.47,38.01,38.8,27808,33.4143759965441,34.0528123052827,32.7931947231769,33.4747686203437,32231.7507922754,0.0,1.0
2020-07-17,37.6,39.13,37.6,38.54,21716,32.4394664980651,33.7594767039704,32.4394664980651,33.2504531605167,25170.6235689389,0.0,1.0
2020-07-20,36.83,37.64,36.76,37.53,18769,31.7751476362696,32.4739765688077,31.71475501247,32.3790738742655,21754.8090700596,0.0,1.0
2020-07-21,38.95,39.46,36.84,38.88,31722,33.6041813856286,34.044184787597,31.7837751539552,33.543788761829,36768.3975342549,0.0,1.0
2020-07-22,38.38,39.31,38.0,38.78,34353,33.1124128775462,33.9147720223122,32.7845672054913,33.4575135849724,39817.9421377674,0.0,1.0
2020-07-23,39.01,39.07,37.652,38.52,60484,33.6559464917425,33.7077115978564,32.4843295900305,33.2331981251454,70105.9125043148,0.0,1.0
2020-07-24,38.04,39.18,38.02,39.18,22549,32.8190772762339,33.8026142923986,32.8018222408626,33.8026142923986,26136.1388310924,0.0,1.0
2020-07-27,36.65,38.045,36.55,37.88,33583,31.6198523179278,32.8233910350767,31.5335771410712,32.6810369932634,38925.4490382978,0.0,1.0
2020-07-28,36.88,37.42,36.7,36.7,31277,31.8182852246979,32.2841711797233,31.6629899063561,31.6629899063561,36252.6060676782,0.0,1.0
2020-07-29,37.76,38.05,36.67,36.9,30052,32.5775067810355,32.8277047939196,31.6371073532991,31.8355402600692,34832.7306821584,0.0,1.0
2020-07-30,36.7,37.11,36.28,37.11,32487,31.6629899063561,32.0167181314679,31.3006341635585,32.0167181314679,37655.0952239877,0.0,1.0
2020-07-31,36.07,37.0,35.51,36.35,42843,31.1194562921598,31.9218154369257,30.636315301763,31.3610267873581,49658.5478708808,0.0,1.0
2020-08-03,36.51,36.72,35.8,36.5,32359,31.4990670703286,31.6802449417274,30.8865133146471,31.4904395526429,37506.7327347253,0.0,1.0
2020-08-04,36.58,36.58,36.065,36.37,37211,31.5594596941282,31.5594596941282,31.1151425333169,31.3782818227294,43130.5983433314,0.0,1.0
2020-08-05,37.45,37.65,36.67,37.0,43733,32.3100537327802,32.4826040864933,31.6371073532991,31.9218154369257,50690.1308040342,0.0,1.0
2020-08-06,37.41,37.93,37.01,37.52,26463,32.2755436620376,32.7241745816917,31.9304429546114,32.3704463565798,30672.7855730719,0.0,1.0
2020-08-07,38.94,38.99,37.14,37.14,23401,33.5955538679429,33.6386914563712,32.0426006845249,32.0426006845249,27123.6766502459,0.0,1.0
2020-08-10,39.91,40.32,38.9037,38.97,45455,34.4324230834515,34.7861513085634,33.564235978744,33.6214364209999,52686.0699173935,0.0,1.0
2020-08-11,40.71,41.12,40.3825,40.68,25547,35.1226244983039,35.4763527234158,34.8400732940987,35.096741945247,29611.0665092873,0.0,1.0
2020-08-12,40.24,41.42,39.61,41.42,22056,34.7171311670781,35.7351782539855,34.1735975528818,35.7351782539855,25564.7114310424,0.0,1.0
2020-08-13,39.06,39.925,38.645,39.88,37275,33.6990840801708,34.44536435998,33.3410420962161,34.4065405303945,43204.7795879626,0.0,1.0
2020-08-14,39.82,39.88,38.055,38.63,31982,34.3547754242806,34.4065405303945,32.8320185527624,33.3281008196876,37069.7588405693,0.0,1.0
2020-08-17,38.8,39.46,38.53,39.46,22192,33.4747686203437,34.044184787597,33.241825642831,34.044184787597,25722.3465758838,0.0,1.0
2020-08-18,37.81,38.73,37.59,38.73,30110,32.6206443694638,33.4143759965441,32.4308389803794,33.4143759965441,34899.9574351055,0.0,1.0
2020-08-19,38.12,38.62,37.73,37.91,23441,32.8880974177192,33.3194733020019,32.5516242279786,32.7069195463204,27170.0399281403,0.0,1.0
2020-08-20,37.85,38.25,37.51,37.51,37493,32.6551544402065,33.0002551476327,32.3618188388942,32.3618188388942,43457.4594524878,0.0,1.0
2020-08-21,37.35,37.89,36.8,37.87,42586,32.2237785559237,32.6896645109491,31.7492650832126,32.6724094755778,49360.6638104085,0.0,1.0
2020-08-24,38.85,38.96,37.3,37.61,28348,33.517906208772,33.6128089033142,32.1806409674954,32.4480940157507,32857.6550438515,0.0,1.0
2020-08-25,38.72,39.32,38.35,39.23,21885,33.4057484788585,33.9233995399978,33.0865303244892,33.8457518808269,25366.5084180433,0.0,1.0
2020-08-26,37.25,38.25,37.18,38.19,25568,32.1375033790671,33.0002551476327,32.0771107552675,32.9484900415187,29635.4072301819,0.0,1.0
2020-08-27,37.93,38.555,37.3,37.3,27288,32.7241745816917,33.2633944370452,32.1806409674954,32.1806409674954,31629.0281796465,0.0,1.0
2020-08-28,38.4,38.69,37.63,38.36,29467,33.1296679129175,33.3798659258015,32.465349051122,33.0951578421749,34154.6677429509,0.0,1.0
2020-08-31,38.54,39.38,38.0,38.2,69777,33.2504531605167,33.9751646461118,32.7845672054913,32.9571175592044,80877.2610411608,0.0,1.0
2020-09-01,38.54,38.91,38.04,38.07,42248,33.2504531605167,33.5696713148859,32.8190772762339,32.8449598292909,48968.8941121998,0.0,1.0
2020-09-02,39.08,39.5,38.25,38.47,47686,33.7163391155421,34.0786948583396,33.0002551476327,33.1900605367171,55271.9817419607,0.0,1.0
2020-09-03,39.15,40.0,39.05,39.18,36613,33.7767317393417,34.5100707426224,33.6904565624851,33.8026142923986,42437.4673388082,0.0,1.0
2020-09-04,39.53,40.165,39.06,39.95,46644,34.1045774113966,34.6524247844357,33.6990840801708,34.4669331541941,54064.2183528083,0.0,1.0
2020-09-08,38.43,39.38,38.02,39.38,45103,33.1555504659745,33.9751646461118,32.8018222408626,33.9751646461118,52278.0730719216,0.0,1.0
2020-09-09,38.04,38.87,37.805,38.82,40834,32.8190772762339,33.5351612441433,32.616330610621,33.492023655715,47329.9522386282,0.0,1.0
2020-09-10,37.59,38.36,37.55,38.36,47358,32.4308389803794,33.0951578421749,32.3963289096368,33.0951578421749,54891.8028632257,0.0,1.0
2020-09-11,37.49,37.92,37.25,37.67,34738,32.3445638035229,32.715547064006,32.1375033790671,32.4998591218647,40264.1886875022,0.0,1.0
2020-09-14,38.22,38.5,37.78,37.78,40706,32.9743725945757,33.2159430897741,32.5947618164069,32.5947618164069,47181.5897493658,0.0,1.0
2020-09-15,37.73,38.4,37.55,38.4,37168,32.5516242279786,33.1296679129175,32.3963289096368,33.1296679129175,43080.7578195948,0.0,1.0
2020-09-16,38.18,38.51,37.61,37.79,41398,32.9398625238331,33.2245706074597,32.4480940157507,32.6033893340925,47983.6744569411,0.0,1.0
2020-09-17,38.01,38.2,37.56,37.72,30827,32.7931947231769,32.9571175592044,32.4049564273224,32.5429967102929,35731.0191913649,0.0,1.0
2020-09-18,37.75,38.29,37.58,38.29,103048,32.5688792633499,33.0347652183753,32.4222114626937,33.0347652183753,119441.076511881,0.0,1.0
2020-09-21,35.68,37.16,35.395,37.06,58099,30.7829831024192,32.0598557198962,30.537098848378,31.9735805430397,67341.5020598536,0.0,1.0
2020-09-22,34.94,36.35,34.83,35.96,42196,30.1445467936807,31.3610267873581,30.0496440991385,31.0245535976175,48908.6218509368,0.0,1.0
2020-09-23,34.37,35.88,34.32,35.06,39675,29.6527782855983,30.9555334561323,29.60964069717,30.2480770059085,45986.5762616343,0.0,1.0
2020-09-24,35.3,35.74,34.355,34.4,65804,30.4551374303643,30.8347482085331,29.6398370090698,29.6786608386553,76272.2284642868,0.0,1.0
2020-09-25,35.29,35.49,34.485,34.82,45544,30.7398455139909,30.9140582967282,30.0386390634734,30.3304454745583,52285.4859263518,0.34,1.0
2020-09-28,36.89,37.065,35.04,35.67,52706,32.133547775889,32.2859839607842,30.5220795355693,31.0708498011917,60507.6150806759,0.0,1.0
2020-09-29,36.17,36.93,35.43,36.71,61925,31.5063817580349,32.1683903324365,30.861794461907,31.9767562714255,71091.2242224955,0.0,1.0
2020-09-30,36.22,36.85,35.94,36.36,45776,31.5499349537192,32.0987052193416,31.306037057887,31.6718839016353,52551.8268875083,0.0,1.0
2020-10-01,36.43,36.485,35.88,36.41,29375,31.7328583755933,31.7807668908461,31.2537732230658,31.7154370973196,33723.1281636788,0.0,1.0
2020-10-02,37.12,37.37,35.79,35.79,21033,32.3338924760369,32.5516584544585,31.1753774708341,31.1753774708341,24146.3337758861,0.0,1.0
2020-10-05,38.2,38.45,37.36,37.46,26295,33.2746415028182,33.4924074812397,32.5429478153216,32.6300542066903,30187.2223000487,0.0,1.0
2020-10-06,38.14,39.5,37.28,38.7,37419,33.222377667997,34.4070245906104,32.4732627022267,33.7101734596613,42957.8121789513,0.0,1.0
2020-10-07,38.99,39.46,38.49,38.56,36799,33.9627819946304,34.3721820340629,33.5272500377872,33.5882245117452,42246.0389206881,0.0,1.0
2020-10-08,39.18,39.46,38.25,39.46,24705,34.1282841382308,34.3721820340629,33.3181946985025,34.3721820340629,28361.868299019,0.0,1.0
2020-10-09,39.07,39.9999,38.66,39.43,21836,34.0324671077253,34.8424694410622,33.6753309031139,34.3460501166523,25068.1949474753,0.0,1.0
2020-10-12,40.11,40.44,38.78,39.03,29923,34.9383735779591,35.2258246694755,33.7798585727562,33.9976245511778,34352.2438822726,0.0,1.0
2020-10-13,38.59,43.02,38.5,40.12,33995,33.6143564291558,37.4731695667863,33.5359606769241,34.9470842170959,39026.9869591237,0.0,1.0
2020-10-14,38.43,40.12,38.43,39.0638,23890,33.474986202966,34.9470842170959,33.474986202966,34.0270665114604,27426.2308708182,0.0,1.0
2020-10-15,38.8,39.01,38.24,38.32,36551,33.79727985103,33.9802032729041,33.3094840593656,33.3791691724605,41961.3296173828,0.0,1.0
2020-10-16,39.06,40.57,38.4,40.57,20928,34.0237564685884,35.3390629782548,33.4488542855554,35.3390629782548,24025.7915305351,0.0,1.0
2020-10-19,38.72,39.35,38.62,39.06,14559,33.727594737935,34.2763650035574,33.6404883465664,34.0237564685884,16714.0433339574,0.0,1.0
2020-10-20,39.24,39.65,38.72,38.72,22636,34.180547973052,34.5376841776633,33.727594737935,33.727594737935,25986.6120549117,0.0,1.0
2020-10-21,39.29,39.93,38.78,39.37,14631,34.2241011687363,34.7815820734955,33.7798585727562,34.2937862818312,16796.7008736267,0.0,1.0
2020-10-22,40.54,40.85,40.1,40.1,28713,35.3129310608442,35.582960874087,34.9296629388222,34.9296629388222,32963.1380072751,0.0,1.0
2020-10-23,41.74,42.04,40.76,40.76,31711,36.3582077572678,36.6195269313737,35.5045651218552,35.5045651218552,36404.9061173929,0.0,1.0
2020-10-26,41.74,41.88,41.13,41.39,20923,36.3582077572678,36.4801567051839,35.8268587699191,36.0533353874776,24020.0514236136,0.0,1.0
2020-10-27,40.74,41.7069,40.01,41.54,29837,35.4871438435815,36.3293755417248,34.8512671865904,36.1839949745305,34253.5140432232,0.0,1.0
2020-10-28,39.92,40.675,39.5088,39.9,36789,34.7728714343587,35.4305246891918,34.4146899530508,34.7554501560849,42234.5587068451,0.0,1.0
2020-10-29,40.77,40.82,39.3,39.6,34397,35.5132757609921,35.5568289566764,34.2328118078731,34.494130981979,39488.4915556104,0.0,1.0
2020-10-30,40.95,41.38,40.17,40.17,44435,35.6700672654556,36.0446247483407,34.9906374127802,34.9906374127802,51012.3302111681,0.0,1.0
2020-11-02,41.71,41.71,41.04,41.37,15797,36.3320758398572,36.3320758398572,35.7484630176874,36.0359141092038,18135.2938077152,0.0,1.0
2020-11-03,42.87,42.98,41.98,42.34,27544,37.3425099797334,37.4383270102389,36.5672630965525,36.8808461054796,31621.1010090337,0.0,1.0
2020-11-04,39.94,42.32,39.36,42.25,32308,34.7902927126324,36.8634248272059,34.2850756426943,36.8024503532478,37090.2748838172,0.0,1.0
2020-11-05,41.36,41.36,38.805,39.88,22614,36.027203470067,36.027203470067,33.8016351705984,34.7380288778112,25961.3555844572,0.0,1.0
2020-11-06,40.1,41.72,40.01,41.72,33347,34.9296629388222,36.3407864789941,34.8512671865904,36.3407864789941,38283.0691021002,0.0,1.0
2020-11-09,44.06,46.98,41.3275,42.48,58468,38.3790760370201,40.9225826649842,35.9988938928722,37.0027950533957,67122.5142969861,0.0,1.0
2020-11-10,45.9,49.228,41.268,44.75,49192,39.981833638203,42.8807343429511,35.9470655900078,38.9801101374637,56473.4679362615,0.0,1.0
2020-11-11,45.12,47.47,44.55,46.15,40570,39.3024037855276,41.3494039826905,38.8058973547264,40.1995996166245,46575.2275608663,0.0,1.0
2020-11-12,45.04,45.8251,44.08,44.39,33407,39.2327186724327,39.9165909510679,38.3964973152938,38.6665271285366,38351.950385158,0.0,1.0
2020-11-13,45.39,45.86,44.4031,44.6208,28790,39.5375910422229,39.9469910816555,38.6779380658059,38.8675686798154,33051.5356538659,0.0,1.0
2020-11-16,46.99,48.33,45.575,46.58,29454,40.9312933041211,42.0985189484608,39.6987378662549,40.5741570995097,33813.821853038,0.0,1.0
2020-11-17,47.26,47.68,45.8,46.26,34537,41.1664805608164,41.5323274045646,39.8947272468343,40.29541664713,39649.2145494118,0.0,1.0
2020-11-18,46.53,47.91,46.53,47.5,31644,40.5306039038254,41.7326721047125,40.5306039038254,41.3755359001011,36327.9886846451,0.0,1.0
2020-11-19,46.66,46.67,45.18,46.67,44123,40.6438422126046,40.6525528517414,39.3546676203488,40.6525528517414,50654.1475392679,0.0,1.0
2020-11-20,46.32,46.79,45.12,46.03,49947,40.3476804819512,40.7570805213838,39.3024037855276,40.0950719469822,57340.2240814047,0.0,1.0
2020-11-23,47.02,47.55,45.81,46.5,59123,40.9574252215317,41.4190890957854,39.9034378859712,40.5044719864148,67874.4683036996,0.0,1.0
2020-11-24,48.64,49.8,46.89,47.54,43168,42.3685487617035,43.3789829015797,40.8441869127524,41.4103784566486,49557.7871172659,0.0,1.0
2020-11-25,47.76,48.55,47.38,47.78,21994,41.6020125176596,42.2901530094718,41.2710082304587,41.6194337959333,25249.582326194,0.0,1.0
2020-11-27,47.76,48.11,47.07,47.96,27839,41.6020125176596,41.9068848874498,41.000978417216,41.7762253003968,31959.7673174009,0.0,1.0
2020-11-30,45.9,47.64,45.77,47.3,82388,39.981833638203,41.4974848480172,39.8685953294237,41.2013231173638,94583.1858093331,0.0,1.0
2020-12-01,47.0,47.45,45.385,46.78,65141,40.9400039432579,41.3319827044168,39.5332357226545,40.7483698822469,74783.2609943897,0.0,1.0
2020-12-02,47.67,48.23,46.71,46.71,41554,41.5236167654278,42.0114125570921,40.6873954082889,40.6873954082889,47704.8806030129,0.0,1.0
2020-12-03,47.65,48.29,46.939,48.04,39180,41.5061954871541,42.0636763919133,40.8868690445231,41.8459104134917,44979.4778366955,0.0,1.0
2020-12-04,48.7,48.99,47.77,47.77,26018,42.4208125965247,42.6734211314938,41.6107231567964,41.6107231567964,29869.2203765989,0.0,1.0
2020-12-07,48.19,48.5,47.34,48.34,26214,41.9765700005447,42.2465998137874,41.2361656739113,42.1072295875976,30094.2325679208,0.0,1.0
2020-12-08,48.49,48.71,48.0,48.0,20964,42.2378891746506,42.4295232356616,41.8110678569443,41.8110678569443,24067.1203003697,0.0,1.0
2020-12-09,48.3,49.125,48.1,48.96,25156,42.0723870310502,42.7910147598414,41.8981742483129,42.6472892140832,28879.6259433362,0.0,1.0
2020-12-10,48.14,48.685,47.57,47.89,31530,41.9330168048604,42.4077466378194,41.4365103740592,41.7152508264388,36197.1142468354,0.0,1.0
2020-12-11,48.05,48.66,47.245,47.83,28411,41.8546210526286,42.3859700399773,41.1534146021111,41.6629869916176,32616.4355492179,0.0,1.0
2020-12-14,48.08,48.36,47.81,48.25,41885,41.8807529700392,42.1246508658714,41.6455657133439,42.0288338353659,48084.8756812147,0.0,1.0
2020-12-15,48.87,48.98,47.96,47.96,29075,42.5688934618514,42.6647104923569,41.7762253003968,41.7762253003968,33378.7217483901,0.0,1.0
2020-12-16,48.74,48.99,48.34,48.99,22636,42.4556551530722,42.6734211314938,42.1072295875976,42.6734211314938,25986.6120549117,0.0,1.0
2020-12-17,50.05,50.72,49.0,50.69,57299,43.5967488800013,44.1803617021711,42.6821317706306,44.1542297847605,65780.4772987447,0.0,1.0
2020-12-18,49.5,50.18,48.9,50.18,181362,43.1176637274738,43.7099871887805,42.595025379262,43.7099871887805,208207.454298591,0.0,1.0
2020-12-21,48.75,49.36,48.0,49.27,54733,42.464365792209,42.9957147795577,41.8110678569443,42.9173190273259,62834.6544266427,0.0,1.0
2020-12-22,48.2,48.79,48.15,48.72,68565,41.9852806396815,42.4992083487565,41.9417274439972,42.4382338747984,78714.0862142174,0.0,1.0
2020-12-23,50.01,50.09,48.23,48.35,44006,43.5619063234538,43.6315914365487,42.0114125570921,42.1159402267345,50519.8290373054,0.0,1.0
2020-12-24,50.0,50.1908,48.83,49.81,23329,43.8493574149703,44.0166865628658,42.82328245146,43.6827298567934,26601.3020204891,0.34,1.0
2020-12-28,50.02,50.68,49.79,50.32,27728,43.8668971579363,44.4457086758139,43.6651901138274,44.1299933024261,31617.3390382838,0.0,1.0
2020-12-29,48.55,50.18,48.39,50.18,28894,42.5777260499362,44.0072151016642,42.4374081062083,44.0072151016642,32946.891018904,0.0,1.0
2020-12-30,48.74,49.28,48.53,48.53,19698,42.7443536081131,43.2179266681947,42.5601863069702,42.5601863069702,22460.9904925027,0.0,1.0
2020-12-31,48.9,49.2264,48.62,49.07,32510,42.884671551841,43.1709201570459,42.6391151503171,43.0337593670519,37070.0985334177,0.0,1.0
2021-01-04,48.63,49.47,48.17,49.1,33715,42.6478850218001,43.3845542263716,42.2444709335824,43.0600689815008,38444.1209490673,0.0,1.0
2021-01-05,48.92,49.5,48.38,48.38,27249,42.902211294807,43.4108638408206,42.4286382347253,42.4286382347253,31071.1508747185,0.0,1.0
2021-01-06,51.69,52.24,48.76,50.0,67586,45.3314656955963,45.813808627161,42.7618933510791,43.8493574149703,77066.1236382519,0.0,1.0
2021-01-07,51.68,52.27,51.03,52.27,37838,45.3226958241133,45.84011824161,44.7526541777187,45.84011824161,43145.4441189622,0.0,1.0
2021-01-08,50.71,52.04,49.75,52.04,29634,44.4720182902629,45.6384111975011,43.6301106278955,45.6384111975011,33790.6890168963,0.0,1.0
2021-01-11,50.88,51.05,49.75,50.04,29483,44.6211061054738,44.7701939206847,43.6301106278955,43.8844369009023,33618.5086146033,0.0,1.0
2021-01-12,51.8,52.36,50.7158,51.15,29932,45.4279342819092,45.9190470849569,44.477104815723,44.8578926355146,34130.488751223,0.0,1.0
2021-01-13,51.13,51.58,50.42,51.58,20129,44.8403528925486,45.2349971092834,44.2176920172561,45.2349971092834,22952.445812955,0.0,1.0
2021-01-14,51.85,51.89,51.28,51.6,30072,45.4717836393242,45.5068631252562,44.9719009647936,45.2525368522494,34290.1262103026,0.0,1.0
2021-01-15,51.49,52.09,51.115,51.2,25190,45.1560682659364,45.6822605549161,44.8271980853242,44.9017419929296,28723.3399586833,0.0,1.0
2021-01-19,51.69,52.0,50.86,51.71,22928,45.3314656955963,45.6033317115691,44.6035663625078,45.3490054385623,26144.0547269825,0.0,1.0
2021-01-20,51.25,51.92,50.72,51.43,26029,44.9455913503446,45.5331727397052,44.4807881617459,45.1034490370385,29680.0244455961,0.0,1.0
2021-01-21,50.35,51.12,49.31,51.11,29676,44.1563029168751,44.8315830210656,43.2442362826437,44.8228131495827,33838.5802546202,0.0,1.0
2021-01-22,51.16,51.25,49.09,49.71,26398,44.8666625069976,44.9455913503446,43.0512991100179,43.5950311419635,30100.7831770274,0.0,1.0
2021-01-25,50.49,51.49,49.19,50.45,22694,44.279081117637,45.1560682659364,43.1389978248478,44.2440016317051,25877.2321168066,0.0,1.0
2021-01-26,50.2,50.4,48.9,49.0,29637,44.0247548446302,44.2001522742901,42.884671551841,42.9723702666709,33794.1098195909,0.0,1.0
2021-01-27,48.27,49.65,47.22,49.08,40654,42.3321696484123,43.5424119130655,41.411333142698,43.0425292385349,46356.4375815923,0.0,1.0
2021-01-28,49.71,50.16,47.705,48.88,41931,43.5950311419635,43.9896753586982,41.8366719096232,42.867131808875,47812.5592619113,0.0,1.0
2021-01-29,49.17,49.82,48.59,49.78,67001,43.1214580818818,43.6914997282764,42.6128055358682,43.6564202423444,76399.0671128121,0.0,1.0
2021-02-01,49.59,49.97,48.415,49.29,36672,43.4897926841676,43.8230478005213,42.4593327849158,43.2266965396777,41815.8921383418,0.0,1.0
2021-02-02,49.92,50.51,49.41,49.87,51929,43.7791984431064,44.296620860603,43.3319349974737,43.7353490856914,59212.9543753259,0.0,1.0
2021-02-03,50.67,50.91,49.46,49.88,36014,44.4369388043309,44.6474157199228,43.3757843548886,43.7441189571744,41065.5960806677,0.0,1.0
2021-02-04,51.45,51.84,50.74,50.75,17199,45.1209887800045,45.4630137678412,44.4983279047119,44.5070977761949,19611.4618479314,0.0,1.0
2021-02-05,51.57,51.83,51.01,51.06,15903,45.2262272378004,45.4542438963582,44.7351144347527,44.7789637921677,18133.6750838801,0.0,1.0
2021-02-08,52.55,52.77,51.69,51.69,20892,46.0856746431338,46.2786118157597,45.3314656955963,45.3314656955963,23822.4699649389,0.0,1.0
2021-02-09,53.01,53.25,52.06,52.17,19469,46.4890887313515,46.6995656469434,45.6559509404671,45.75241952678,22199.869220151,0.0,1.0
2021-02-10,51.94,53.55,51.77,53.55,32466,45.5507124826712,46.9626617914332,45.4016246674603,46.9626617914332,37019.9267605641,0.0,1.0
2021-02-11,51.35,52.95,51.12,52.385,28208,45.0332900651745,46.4364695024536,44.8315830210656,45.9409717636644,32164.6674694139,0.0,1.0
2021-02-12,51.74,51.99,50.53,51.47,33803,45.3753150530113,45.5945618400861,44.314160603569,45.1385285229704,38544.4644947745,0.0,1.0
2021-02-16,51.55,52.38,51.55,51.98,22964,45.2086874948344,45.9365868279229,45.2086874948344,45.5857919686031,26185.1043593173,0.0,1.0
2021-02-17,51.59,51.86,50.53,51.27,20268,45.2437669807664,45.4805535108072,44.314160603569,44.9631310933106,23110.9430044697,0.0,1.0
2021-02-18,50.76,51.57,50.58,51.33,30461,44.5158676476779,45.2262272378004,44.358009960984,45.0157503222085,34733.6902930309,0.0,1.0
2021-02-19,51.93,51.94,50.505,50.81,37419,45.5419426111882,45.5507124826712,44.2922359248615,44.5597170050928,42667.6720092881,0.0,1.0
2021-02-22,52.49,52.755,51.92,51.94,50241,46.0330554142358,46.2654570085352,45.5331727397052,45.5507124826712,57288.1827258518,0.0,1.0
2021-02-23,52.6,54.38,52.0,52.0,34394,46.1295240005488,47.6905611245217,45.6033317115691,45.6033317115691,39218.3626256034,0.0,1.0
2021-02-24,53.95,53.9824,52.88,53.32,43558,47.313456650753,47.3418710343579,46.3750804020726,46.7609547473243,49667.7745899295,0.0,1.0
2021-02-25,53.16,54.05,52.7,54.04,22019,46.6206368035964,47.4011553655829,46.2172227153787,47.3923854940999,25107.5515105298,0.0,1.0
2021-02-26,52.79,53.65,52.38,52.91,67247,46.2961515587257,47.0503605062631,45.9365868279229,46.4013900165216,76679.5729337662,0.0,1.0
2021-03-01,54.17,54.68,53.4,53.4,38017,47.5063938233788,47.9536572690115,46.8311137191883,46.8311137191883,43349.5520130711,0.0,1.0
2021-03-02,53.83,54.47,53.5,53.77,16359,47.208218192957,47.7694899678687,46.9188124340182,47.1555989640591,18653.6370934537,0.0,1.0
2021-03-03,55.31,57.08,54.15,54.15,57851,48.5061591724402,50.0584264249301,47.4888540804128,47.4888540804128,65965.6188943939,0.0,1.0
2021-03-04,54.6,56.67,54.15,55.62,44945,47.8834982971476,49.6988616941274,47.4888540804128,48.778025188413,51249.3257023826,0.0,1.0
2021-03-05,56.72,56.79,53.932,55.68,39079,49.7427110515423,49.8041001519233,47.2976708820836,48.8306444173109,44560.5161669465,0.0,1.0
2021-03-08,59.72,59.97,57.08,57.08,41141,52.3736724964405,52.5929192835154,50.0584264249301,50.0584264249301,46911.7478856764,0.0,1.0
2021-03-09,58.27,59.7,57.75,59.7,31903,51.1020411314064,52.3561327534746,50.6460078142907,52.3561327534746,36377.9561215511,0.0,1.0
2021-03-10,59.67,59.77,58.09,58.09,23520,52.3298231390256,52.4175218538555,50.9441834447125,50.9441834447125,26819.0931253763,0.0,1.0
2021-03-11,59.51,59.62,58.835,59.14,27744,52.1895051952977,52.2859737816106,51.5975388701956,51.8650199504269,31635.5833193214,0.0,1.0
2021-03-12,60.11,60.545,59.06,59.88,30104,52.7156974842773,53.0971868937876,51.7948609785629,52.5139904401684,34326.6147723779,0.0,1.0
2021-03-15,58.42,60.12,57.71,60.12,24085,51.2335892036513,52.7244673557603,50.6109283283587,52.7244673557603,27463.3442995191,0.0,1.0
2021-03-16,57.48,57.92,56.63,57.92,21347,50.4092212842499,50.7950956295016,49.6637822081954,50.7950956295016,24341.2917069476,0.0,1.0
2021-03-17,57.44,57.9,56.52,57.64,34248,50.3741417983179,50.7775558865356,49.5673136218824,50.5495392279778,39051.8835611347,0.0,1.0
2021-03-18,57.81,60.0,57.5,57.69,38941,50.6986270431887,52.6192288979644,50.4267610272159,50.5933885853927,44403.1592429966,0.0,1.0
2021-03-19,58.55,58.59,56.79,57.97,133302,51.3475975329302,51.3826770188622,49.8041001519233,50.8389449869166,151999.946930226,0.0,1.0
2021-03-22,56.41,58.96,56.1,58.37,26839,49.4708450355695,51.707162263733,49.1989790195967,51.1897398462363,30603.6411731282,0.0,1.0
2021-03-23,54.81,57.215,54.72,55.73,34984,48.0676655982905,50.1768196899505,47.9887367549435,48.8744937747259,39891.1204888675,0.0,1.0
2021-03-24,54.97,57.27,54.94,55.47,36388,48.2079835420184,50.225053983107,48.1816739275694,48.6464771161681,41492.0561499232,0.0,1.0
2021-03-25,56.52,56.71,54.23,54.68,37790,49.5673136218824,49.7339411800593,47.5590130522768,47.9536572690115,43090.7112758492,0.0,1.0
2021-03-26,57.7,57.845,56.37,56.37,24544,50.9003340872975,51.0282465386434,49.7270681542628,49.7270681542628,27822.7800542751,0.34,1.0
2021-03-29,56.25,57.84,55.9456,57.03,25460,49.6212095738386,51.0238357644591,49.3526816414959,50.3092903465958,28861.1465197948,0.0,1.0
2021-03-30,57.16,57.5,56.31,56.31,19667,50.4239704753887,50.7239031199239,49.6741388640507,49.6741388640507,22294.2721368737,0.0,1.0
2021-03-31,56.67,57.37,56.02,57.18,60039,49.9917146053233,50.609222991131,49.4183139613589,50.4416135721261,68059.4805931641,0.0,1.0
2021-04-01,56.8,57.01,55.96,56.58,25147,50.1063947341161,50.2916472498585,49.3653846711468,49.9123206700051,28506.3335244808,0.0,1.0
2021-04-05,56.58,57.29,55.78,56.99,18075,49.9123206700051,50.5386506041816,49.2065968005105,50.2740041531211,20489.6002885032,0.0,1.0
2021-04-06,56.43,57.24,56.05,56.875,18434,49.7799974444749,50.4945428623382,49.4447786064649,50.1725563468812,20896.5583246621,0.0,1.0
2021-04-07,56.08,56.64,55.81,56.64,25691,49.471243251571,49.9652499602172,49.2330614456166,49.9652499602172,29123.0053118636,0.0,1.0
2021-04-08,56.24,56.455,55.42,56.02,11913,49.6123880254699,49.8020513153966,48.889021059238,49.4183139613589,13504.4319909786,0.0,1.0
2021-04-09,56.13,56.7,55.66,56.0,23233,49.5153509934144,50.0181792504293,49.1007382200863,49.4006708646215,26336.6463901961,0.0,1.0
2021-04-12,56.4,56.7,55.9301,56.505,11689,49.7535327993688,50.0181792504293,49.3390082415244,49.84615905724,13250.508313821,0.0,1.0
2021-04-13,55.62,56.895,55.54,56.46,23019,49.0654520266116,50.1901994436186,48.9948796396621,49.8064620895809,26094.058591483,0.0,1.0
2021-04-14,56.43,56.98,55.895,55.895,17481,49.7799974444749,50.2651826047524,49.3080446067504,49.3080446067504,19816.2491088976,0.0,1.0
2021-04-15,56.4,56.87,55.01,56.54,25545,49.7535327993688,50.1681455726969,48.527337576122,49.8770344765304,28957.5014865734,0.0,1.0
2021-04-16,56.6,56.9,55.89,56.8,29321,49.9299637667425,50.194610217803,49.303633832566,50.1063947341161,33237.9291872311,0.0,1.0
2021-04-19,56.38,56.6,55.77,56.26,25121,49.7358897026315,49.9299637667425,49.1977752521418,49.6300311222073,28476.8602405249,0.0,1.0
2021-04-20,54.82,56.66,54.82,56.53,22513,48.359728157117,49.9828930569546,48.359728157117,49.8682129281617,25520.4631421893,0.0,1.0
2021-04-21,55.95,56.23,55.04,55.04,23043,49.3565631227781,49.6035664771012,48.553802221228,48.553802221228,26121.2646997499,0.0,1.0
2021-04-22,55.19,56.59,54.85,56.59,34618,48.6861254467583,49.9211422183738,48.3861928022231,49.9211422183738,39242.543999303,0.0,1.0
2021-04-23,56.16,56.39,54.995,55.6,36886,49.5418156385204,49.7447112510001,48.5141052535689,49.0478089298742,41813.5212305244,0.0,1.0
2021-04-26,56.19,56.85,55.66,56.0,31305,49.5682802836265,50.1505024759595,49.1007382200863,49.4006708646215,35486.9674706275,0.0,1.0
2021-04-27,56.06,56.635,55.65,56.19,37316,49.4536001548336,49.9608391860329,49.0919166717176,49.5682802836265,42300.9640036396,0.0,1.0
2021-04-28,56.07,56.36,55.43,56.06,21375,49.4624217032023,49.7182466058941,48.8978426076066,49.4536001548336,24230.4401752009,0.0,1.0
2021-04-29,56.31,56.725,55.99,56.3,25065,49.6741388640507,50.040233121351,49.3918493162529,49.665317315682,28413.3793212355,0.0,1.0
2021-04-30,56.41,56.69,55.8,55.82,48549,49.7623543477375,50.0093577020606,49.2242398972479,49.2418829939853,55034.5562603895,0.0,1.0
2021-05-03,57.85,58.48,56.64,56.79,66754,51.0326573128278,51.5884148600548,49.9652499602172,50.0975731857474,75671.5229686717,0.0,1.0
2021-05-04,57.68,58.33,57.45,57.74,26074,50.8826909905602,51.4560916345245,50.6797953780805,50.9356202807723,29557.1694562894,0.0,1.0
2021-05-05,57.28,58.07,57.08,58.07,16757,50.5298290558129,51.2267313769388,50.3533980884392,51.2267313769388,18995.531509513,0.0,1.0
2021-05-06,57.99,57.99,56.86,57.58,17448,51.1561589899893,51.1561589899893,50.1593240243282,50.7944755068734,19778.8407100306,0.0,1.0
2021-05-07,57.93,57.98,57.31,57.52,16464,51.1032296997772,51.1473374416206,50.5562937009189,50.7415462166613,18663.3902710881,0.0,1.0
2021-05-10,56.8,58.16,56.71,58.16,19743,50.1063947341161,51.3061253122569,50.027000798798,51.3061253122569,22380.4248130522,0.0,1.0
2021-05-11,56.37,56.9508,55.9,55.92,21110,49.7270681542628,50.2394236835159,49.3124553809347,49.3300984776721,23930.0393964206,0.0,1.0
2021-05-12,54.97,56.73,54.85,56.51,33068,48.4920513826472,50.0446438955353,48.3861928022231,49.8505698314243,37485.4828403997,0.0,1.0
2021-05-13,57.16,57.33,55.05,55.05,25213,50.4239704753887,50.5739367976563,48.5626237695967,48.5626237695967,28581.1503222147,0.0,1.0
2021-05-14,57.52,57.61,56.86,57.27,17542,50.7415462166613,50.8209401519794,50.1593240243282,50.5210075074442,19885.3979674093,0.0,1.0
2021-05-17,57.51,57.7745,56.98,57.14,10212,50.7327246682926,50.9660546226442,50.2651826047524,50.4063273786513,11576.1990675626,0.0,1.0
2021-05-18,56.84,57.89,56.84,57.16,18561,50.1416809275909,51.0679435063025,50.1416809275909,50.4239704753887,21040.5239809077,0.0,1.0
2021-05-19,56.46,56.67,55.55,56.17,14510,49.8064620895809,49.9917146053233,49.0037011880308,49.5506371868891,16448.3596230252,0.0,1.0
2021-05-20,56.48,56.6,55.9,56.46,13168,49.8241051863183,49.9299637667425,49.3124553809347,49.8064620895809,14927.0847357682,0.0,1.0
2021-05-21,57.24,57.3,56.56,56.82,18177,50.4945428623382,50.5474721525502,49.8946775732677,50.1240378308535,20605.2262486375,0.0,1.0
2021-05-24,56.31,57.13,55.98,57.13,27190,49.6741388640507,50.3975058302826,49.3830277678842,50.3975058302826,30822.2534906999,0.0,1.0
2021-05-25,54.64,56.39,54.64,56.29,30327,48.2009402864807,49.7447112510001,48.2009402864807,49.6564957673133,34378.3185587517,0.0,1.0
2021-05-26,55.56,55.6,54.78,54.86,11189,49.0125227363995,49.0478089298742,48.3244419636423,48.3950143505917,12683.714391594,0.0,1.0
2021-05-27,55.98,56.3025,55.92,55.96,26759,49.3830277678842,49.6675227027742,49.3300984776721,49.3653846711468,30333.6771297403,0.0,1.0
2021-05-28,56.49,56.49,55.77,56.19,13895,49.832926734687,49.832926734687,49.1977752521418,49.5682802836265,15751.2030986861,0.0,1.0
2021-06-01,57.16,57.24,56.6,56.84,28583,50.4239704753887,50.4945428623382,49.9299637667425,50.1416809275909,32401.3413580241,0.0,1.0
2021-06-02,56.57,57.23,56.06,57.19,19041,49.9034991216364,50.4857213139695,49.4536001548336,50.4504351204947,21584.6461462456,0.0,1.0
2021-06-03,56.97,57.02,55.93,56.67,17080,50.2563610563837,50.3004687982271,49.3389200260408,49.9917146053233,19361.6803832716,0.0,1.0
2021-06-04,56.74,57.1427,56.1381,56.81,18871,50.053465443904,50.4087091967109,49.522496447593,50.1152162824848,21391.9362126885,0.0,1.0
2021-06-07,56.99,57.07,56.28,57.07,18264,50.2740041531211,50.3445765400706,49.6476742189446,50.3445765400706,20703.848391105,0.0,1.0
2021-06-08,57.29,57.41,56.3,56.3,24305,50.5386506041816,50.6445091846058,49.665317315682,49.665317315682,27551.8525594506,0.0,1.0
2021-06-09,56.72,57.01,56.4,56.99,16926,50.0358223471667,50.2916472498585,49.7535327993688,50.2740041531211,19187.1078552257,0.0,1.0
2021-06-10,55.45,56.84,55.41,56.715,25945,48.915485704344,50.1416809275909,48.8801995108693,50.0314115729823,29410.9366243549,0.0,1.0
2021-06-11,55.81,56.0425,55.36,55.9,21453,49.2330614456166,49.4381624451884,48.8360917690259,49.3124553809347,24318.8600270682,0.0,1.0
2021-06-14,55.6,56.19,55.0,55.83,21182,49.0478089298742,49.5682802836265,48.5185160277533,49.2507045423539,24011.6577212213,0.0,1.0
2021-06-15,55.97,56.24,55.37,55.63,27109,49.3742062195155,49.6123880254699,48.8449133173945,49.0742735749803,30730.4328752992,0.0,1.0
2021-06-16,55.88,56.45,55.23,55.3,29724,49.2948122841973,49.7976405412122,48.721411640233,48.7831624788138,33694.765088546,0.0,1.0
2021-06-17,54.97,56.06,54.91,56.06,37263,48.4920513826472,49.4536001548336,48.4391220924351,49.4536001548336,42240.8838478835,0.0,1.0
2021-06-18,52.82,54.5,52.81,54.23,107918,46.5954184833805,48.0774386093192,46.5865969350118,47.8392568033647,122334.53299777,0.0,1.0
2021-06-21,54.61,55.125,53.32,53.32,53127,48.1744756413747,48.6287853823618,47.0364959018146,47.0364959018146,60224.1214122992,0.0,1.0
2021-06-22,54.44,54.75,53.93,54.67,32178,48.0245093191071,48.2979773185362,47.5746103523043,48.2274049315868,36476.5896588357,0.0,1.0
2021-06-23,54.19,54.91,54.01,54.7,34983,47.80397060989,48.4391220924351,47.6451827392537,48.2538695766928,39656.3035625287,0.0,1.0
2021-06-24,55.04,55.4299,54.13,54.16,32609,48.553802221228,48.897754392123,47.7510413196779,47.777505964784,36965.1660197953,0.0,1.0
2021-06-25,53.98,55.27,53.47,54.8,191421,47.9186507386829,49.0637981905707,47.4659180251459,48.6465739251542,215634.318177048,0.34,1.0
2021-06-28,54.23,54.38,53.61,54.05,60637,48.1405785394363,48.2737352198884,47.5901975935678,47.9807905228939,68307.124878157,0.0,1.0
2021-06-29,54.17,54.86,54.16,54.59,33949,48.0873158672555,48.699836597335,48.0784387552254,48.4601545725213,38243.2934097754,0.0,1.0
2021-06-30,53.9,54.495,53.72,54.05,52305,47.8476338424418,48.375822008235,47.6878458258993,47.9807905228939,58921.1894841763,0.0,1.0
2021-07-01,54.45,54.78,54.175,54.36,43819,48.3358750040994,48.6288197010939,48.0917544232706,48.2559809958281,49361.77424734,0.0,1.0
2021-07-02,53.78,54.34,53.6,54.27,38308,47.7411084980802,48.2382267717679,47.5813204815377,48.1760869875569,43153.6741565782,0.0,1.0
2021-07-06,52.57,53.71,52.08,53.66,32941,46.6669779424335,47.6789687138692,46.2319994529567,47.6345831537185,37107.7889838113,0.0,1.0
2021-07-07,51.53,52.74,51.41,52.44,48919,45.7437582912992,46.8178888469458,45.6372329469375,46.5515754860417,55106.8859263248,0.0,1.0
2021-07-08,50.6,51.3,50.01,50.63,24113,44.9181868724964,45.539584714606,44.3944372627183,44.9448182085868,27163.1133167373,0.0,1.0
2021-07-09,52.14,52.45,50.39,51.3,24302,46.2852621251376,46.5604525980718,44.7317675198635,45.539584714606,27376.0203966055,0.0,1.0
2021-07-12,52.35,52.43,51.01,51.87,23319,46.4716814777705,46.5426983740116,45.282148465732,46.0455801003239,26268.6782827933,0.0,1.0
2021-07-13,51.56,52.54,51.19,52.23,19278,45.7703896273896,46.6403466063431,45.4419364822745,46.3651561334088,21716.5221465625,0.0,1.0
2021-07-14,51.52,52.0333,51.29,51.98,17245,45.734881179269,46.190543339776,45.5307076025759,46.1432283326554,19426.3629223711,0.0,1.0
2021-07-15,52.64,52.84,50.79,51.01,29493,46.7291177266445,46.9066599672472,45.086852001069,45.282148465732,33223.6428918232,0.0,1.0
2021-07-16,51.76,53.09,51.76,53.09,25037,45.9479318679923,47.1285877680007,45.9479318679923,47.1285877680007,28203.992373871,0.0,1.0
2021-07-19,49.95,51.745,49.53,51.28,23261,44.3411745905374,45.9346161999471,43.9683358852717,45.5218304905457,26203.341718601,0.0,1.0
2021-07-20,50.67,52.59,49.98,49.98,42351,44.9803266567073,46.6847321664938,44.3678059266278,44.3678059266278,47708.0832777814,0.0,1.0
2021-07-21,51.55,52.76,51.1,51.1,16427,45.7615125153595,46.8356430710061,45.3620424740033,45.3620424740033,18504.8920687614,0.0,1.0
2021-07-22,50.09,51.965,49.78,50.99,23734,44.4654541589594,46.1299126646102,44.1902636860251,45.2643942416718,26736.1726645147,0.0,1.0
2021-07-23,50.83,51.4,50.41,51.3,13038,45.1223604491896,45.6283558349074,44.7495217439238,45.539584714606,14687.2090334517,0.0,1.0
2021-07-26,51.64,51.825,51.0,51.0,24640,45.8414065236307,46.0056330961882,45.2732713537019,45.2732713537019,27756.774856899,0.0,1.0
2021-07-27,52.02,52.37,51.63,51.64,29576,46.1787367807759,46.4894357018307,45.8325294116006,45.8414065236307,33317.1417681675,0.0,1.0
2021-07-28,52.45,52.96,51.33,52.45,24963,46.5604525980718,47.0131853116089,45.5662160506964,46.5604525980718,28120.6319299014,0.0,1.0
2021-07-29,52.52,52.615,52.41,52.43,10958,46.6225923822828,46.7069249465691,46.5249441499513,46.5426983740116,12344.1046624148,0.0,1.0
2021-07-30,52.03,53.0,51.71,52.26,34882,46.1876138928061,47.0486937597294,45.9035463078417,46.3917874694992,39294.3108992837,0.0,1.0
2021-08-02,51.88,53.4,51.57,53.4,28483,46.054457212354,47.4037782409349,45.7792667394197,47.4037782409349,32085.885480887,0.0,1.0
2021-08-03,52.48,52.6645,52.12,52.19,34805,46.5870839341623,46.7508666511183,46.2675079010773,46.3296476852883,39207.5709778559,0.0,1.0
2021-08-04,51.64,52.62,51.64,51.9,29195,45.8414065236307,46.7113635025842,45.8414065236307,46.0722114364143,32887.9481309727,0.0,1.0
2021-08-05,52.52,52.66,52.13,52.13,25599,46.6225923822828,46.7468719507047,46.2763850131074,46.2763850131074,28837.0811510454,0.0,1.0
2021-08-06,53.13,53.8,52.82,52.97,24632,47.1640962161212,47.7588627221404,46.8889057431869,47.022062423639,27747.7629170104,0.0,1.0
2021-08-09,52.92,53.18,52.7,52.861,41325,46.9776768634883,47.2084817762719,46.7823803988253,46.9253019025105,46552.3019870679,0.0,1.0
2021-08-10,53.66,53.7876,52.84,52.84,18127,47.6345831537185,47.7478551032231,46.9066599672472,46.9066599672472,20419.9292950896,0.0,1.0
2021-08-11,54.01,54.27,53.54,53.54,14471,47.9452820747733,48.1760869875569,47.5280578093568,47.5280578093568,16301.4727659978,0.0,1.0
2021-08-12,53.88,54.4714,53.445,54.0,22225,47.8298796183815,48.3548720238439,47.4437252450705,47.9364049627432,25036.2955030268,0.0,1.0
2021-08-13,53.52,53.88,53.52,53.81,18121,47.5103035852966,47.8298796183815,47.5103035852966,47.7677398341706,20413.1703401732,0.0,1.0
2021-08-16,53.3,53.93,53.24,53.24,23695,47.3150071206335,47.8742651785322,47.2617444484527,47.2617444484527,26692.2394575578,0.0,1.0
2021-08-17,52.96,53.9121,50.5224,53.23,27682,47.0131853116089,47.8583751479983,44.8493004831425,47.2528673364226,31183.5649995405,0.0,1.0
2021-08-18,52.5,53.82,52.47,52.97,23553,46.6048381582225,47.7766169462007,46.5782068221321,47.022062423639,26532.277524535,0.0,1.0
2021-08-19,52.57,52.91,51.78,51.92,29638,46.6669779424335,46.9687997514582,45.9656860920526,46.0899656604745,33386.9843023041,0.0,1.0
2021-08-20,53.18,53.34,52.21,52.21,52662,47.2084817762719,47.3505155687541,46.3474019093485,46.3474019093485,59323.3473017052,0.0,1.0
2021-08-23,53.01,53.32,52.79,53.26,20036,47.0575708717596,47.3327613446938,46.8622744070965,47.279498672513,22570.4034510076,0.0,1.0
2021-08-24,52.83,53.335,52.67,52.98,22871,46.8977828552171,47.346077012739,46.7557490627349,47.0309395356691,25764.0096490316,0.0,1.0
2021-08-25,53.14,53.71,52.82,53.0,33131,47.1729733281513,47.6789687138692,46.8889057431869,47.0486937597294,37321.8225561657,0.0,1.0
2021-08-26,53.05,53.5,52.885,53.365,33845,47.0930793198801,47.4925493612363,46.9466069713828,47.3727083488294,38126.1381912235,0.0,1.0
2021-08-27,54.14,54.5,53.0,53.31,26351,48.0606845311651,48.3802605642501,47.0486937597294,47.3238842326637,29684.2035005741,0.0,1.0
2021-08-30,53.63,54.24,53.5,54.15,38597,47.6079518176281,48.1494556514665,47.4925493612363,48.0695616431952,43479.2304850541,0.0,1.0
2021-08-31,54.47,54.85,53.8,53.8,37633,48.3536292281596,48.6909594853049,47.7588627221404,47.7588627221404,42393.2917284774,0.0,1.0
2021-09-01,54.08,54.64,53.75,54.64,34627,48.0074218589843,48.504540132672,47.7144771619897,48.504540132672,39007.0553153345,0.0,1.0
2021-09-02,54.16,54.41,54.02,54.02,16811,48.0784387552254,48.3003665559788,47.9541591868035,47.9541591868035,18937.4651834143,0.0,1.0
2021-09-03,53.86,54.4,53.54,54.31,19495,47.8121253943212,48.2914894439487,47.5280578093568,48.2115954356774,21960.9710160409,0.0,1.0
2021-09-07,53.63,54.4,53.43,53.85,20382,47.6079518176281,48.2914894439487,47.4304095770253,47.8032482822911,22960.1698511898,0.0,1.0
2021-09-08,52.66,53.47,52.41,53.33,34001,46.7468719507047,47.4659180251459,46.5249441499513,47.341638456724,38301.8710190513,0.0,1.0
2021-09-09,52.8,53.48,52.77,52.77,28621,46.8711515191267,47.474795137176,46.8445201830363,46.8445201830363,32241.3414439654,0.0,1.0
2021-09-10,52.35,53.07,52.32,52.98,27379,46.4716814777705,47.1108335439404,46.4450501416801,47.0309395356691,30842.2377762597,0.0,1.0
2021-09-13,52.8,53.01,52.015,52.56,40150,46.8711515191267,47.0575708717596,46.1742982247609,46.6581008304034,45228.6733159292,0.0,1.0
2021-09-14,51.83,53.225,51.67,53.225,31443,46.0100716522033,47.2484287804075,45.8680378597211,47.2484287804075,35420.3032396703,0.0,1.0
2021-09-15,52.2,52.42,51.66,52.24,35513,46.3385247973184,46.5338212619814,45.859160747691,46.374033245439,40005.1276579974,0.0,1.0
2021-09-16,51.78,52.22,51.6,52.05,30445,45.9656860920526,46.3562790213787,45.8058980755101,46.2053681168663,34296.063738567,0.0,1.0
2021-09-17,53.14,53.14,51.68,51.68,136565,47.1729733281513,47.1729733281513,45.8769149717512,45.8769149717512,153839.446360894,0.0,1.0
2021-09-20,51.92,52.02,51.4,51.79,41108,46.0899656604745,46.1787367807759,45.6283558349074,45.9745632040828,46307.8531175896,0.0,1.0
2021-09-21,52.11,52.7,52.03,52.32,37167,46.2586307890472,46.7823803988253,46.1876138928061,46.4450501416801,41868.3462299661,0.0,1.0
2021-09-22,52.79,53.99,52.495,52.68,47741,46.8622744070965,47.927527850713,46.6003996022075,46.764626174765,53779.877777728,0.0,1.0
2021-09-23,54.32,54.85,53.21,53.21,45265,48.2204725477076,48.6909594853049,47.2351131123623,47.2351131123623,50990.6823822051,0.0,1.0
2021-09-24,53.97,54.86,53.95,54.05,49854,48.2293496597377,49.0246826446769,48.2114770083908,48.3008402651255,55788.0294671722,0.36,1.0
2021-09-27,56.33,57.01,54.29,54.29,35842,50.3383225186775,50.9459926644737,48.5153120812889,48.5153120812889,40108.2070077103,0.0,1.0
2021-09-28,55.05,56.48,54.85,56.48,30287,49.1944728324729,50.4723674037796,49.0157463190034,50.4723674037796,33892.0056258724,0.0,1.0
2021-09-29,55.63,55.67,54.95,55.06,34945,49.7127797215344,49.7485250242283,49.1051095757381,49.2034091581463,39104.4387557735,0.0,1.0
2021-09-30,54.81,55.99,54.69,55.99,23494,48.9800010163095,50.0344874457794,48.8727651082278,50.0344874457794,26290.4473924208,0.0,1.0
2021-10-01,56.19,56.84,55.0,55.09,24278,50.2132139592489,50.7940751280247,49.1497912041055,49.2302181351668,27167.7654632328,0.0,1.0
2021-10-04,55.77,57.01,55.03,56.22,16492,49.837888280963,50.9459926644737,49.1766001811259,50.2400229362693,18455.0122752959,0.0,1.0
2021-10-05,55.92,56.11,55.51,55.8,13797,49.9719331660651,50.1417233538611,49.6055438134527,49.8646972579834,15439.2314068796,0.0,1.0
2021-10-06,56.0,56.13,55.0,55.43,17299,50.0434237714529,50.159596005208,49.1497912041055,49.5340532080649,19358.0679935935,0.0,1.0
2021-10-07,56.69,57.01,56.23,56.64,16280,50.6600302429226,50.9459926644737,50.2489592619428,50.6153486145552,18217.7783071682,0.0,1.0
2021-10-08,56.78,57.49,56.01,56.96,10689,50.7404571739838,51.3749362968005,50.0523600971264,50.9013110361064,11961.2919118748,0.0,1.0
2021-10-11,56.03,57.199,55.98,56.46,10407,50.0702327484733,51.1148892197024,50.0255511201059,50.4544947524327,11645.7259731388,0.0,1.0
2021-10-12,56.56,56.56,56.01,56.39,13031,50.5438580091674,50.5438580091674,50.0523600971264,50.3919404727184,14582.0558427954,0.0,1.0
2021-10-13,56.5,56.75,56.16,56.7,22204,50.4902400551266,50.7136481969634,50.1864049822285,50.668966568596,24846.9010769264,0.0,1.0
2021-10-14,57.43,57.43,56.646,56.9,21816,51.3213183427596,51.3213183427596,50.6207104099593,50.8476930820655,24412.7181541266,0.0,1.0
2021-10-15,56.94,58.75,56.9,58.04,37163,50.8834383847594,52.5009133316582,50.8476930820655,51.8664342088415,41586.4431959025,0.0,1.0
2021-10-18,56.81,57.54,56.68,57.12,19106,50.7672661510043,51.4196179251678,50.6510939172491,51.0442922468819,21380.1518634371,0.0,1.0
2021-10-19,56.73,56.86,56.25,56.57,12299,50.6957755456165,50.8119477793716,50.2668319132897,50.5527943348409,13762.9272358637,0.0,1.0
2021-10-20,57.59,57.59,56.77,56.97,13121,51.4642995535352,51.4642995535352,50.7315208483104,50.9102473617798,14682.7683764345,0.0,1.0
2021-10-21,56.81,58.0,56.62,57.8,16864,50.7672661510043,51.8306889061476,50.5974759632082,51.6519623926782,18871.290747671,0.0,1.0
2021-10-22,57.44,57.464,56.62,56.62,15097,51.3302546684331,51.3517018500494,50.5974759632082,50.5974759632082,16893.9680038893,0.0,1.0
2021-10-25,56.59,57.51,56.25,57.51,45393,50.5706669861878,51.3928089481474,50.2668319132897,51.3928089481474,50796.0448831257,0.0,1.0
2021-10-26,56.1,56.55,55.94,56.4,32795,50.1327870281876,50.5349216834939,49.989805817412,50.4008767983918,36698.5282299497,0.0,1.0
2021-10-27,55.18,56.07,55.04,55.73,28081,49.310645066228,50.1059780511672,49.1855365067994,49.8021429782691,31423.4295235621,0.0,1.0
2021-10-28,55.97,55.98,55.18,55.455,19940,50.0166147944325,50.0255511201059,49.310645066228,49.5563940222486,22313.4213418264,0.0,1.0
2021-10-29,56.43,56.5568,56.0068,56.09,35831,50.4276857754123,50.5409983849519,50.0495004729108,50.1238507025141,40095.8976980432,0.0,1.0
2021-11-01,57.6,57.74,56.84,56.85,31143,51.4732358792087,51.5983444386373,50.7940751280247,50.8030114536981,34849.8937235958,0.0,1.0
2021-11-02,56.76,57.85,56.58,57.63,30379,50.7225845226369,51.6966440210455,50.5617306605144,51.5000448562291,33994.9562158147,0.0,1.0
2021-11-03,57.19,57.77,56.67,56.67,49730,51.1068465265963,51.6251534156577,50.6421575915756,50.6421575915756,55649.2699763805,0.0,1.0
2021-11-04,56.7,57.48,56.21,57.48,26287,50.668966568596,51.365999971127,50.2310866105958,51.365999971127,29415.8930196886,0.0,1.0
2021-11-05,58.39,58.86,57.11,57.11,28172,52.1792056074131,52.5992129140664,51.0353559212085,51.0353559212085,31525.2610853527,0.0,1.0
2021-11-08,58.35,58.85,57.8566,58.81,28039,52.1434603047192,52.5902765883929,51.70254199599,52.554531285699,31376.4303411971,0.0,1.0
2021-11-09,58.6,58.77,58.16,58.16,27924,52.3668684465561,52.5187859830051,51.9736701169232,51.9736701169232,31247.7421037693,0.0,1.0
2021-11-10,58.73,59.02,58.44,58.44,16528,52.4830406803112,52.742194124842,52.2238872357805,52.2238872357805,18495.2972887516,0.0,1.0
2021-11-11,58.75,59.08,58.58,58.58,16194,52.5009133316582,52.7958120788828,52.3489957952091,52.3489957952091,18121.5418861352,0.0,1.0
2021-11-12,58.38,58.53,58.01,58.25,20460,52.1702692817396,52.3043141668417,51.8396252318211,52.0540970479845,22895.3159806303,0.0,1.0
2021-11-15,58.27,58.88,57.54,58.88,27251,52.0719696993314,52.6170855654133,51.4196179251678,52.6170855654133,30494.6361577789,0.0,1.0
2021-11-16,57.96,58.5,57.87,57.91,40047,51.7949436034537,52.2775051898213,51.7145166723925,51.7502619750864,44813.720384961,0.0,1.0
2021-11-17,57.98,58.07,57.06,57.93,31158,51.8128162548007,51.8932431858619,50.9906742928411,51.7681346264333,34866.679145869,0.0,1.0
2021-11-18,58.24,58.44,57.4,58.12,33728,52.045160722311,52.2238872357805,51.2945093657392,51.9379248142293,37742.5814953421,0.0,1.0
2021-11-19,57.7,57.95,57.28,57.68,34363,51.5625991359434,51.7860072777803,51.1872734576575,51.5447264845965,38453.1643715738,0.0,1.0
2021-11-22,58.71,59.35,57.96,58.09,38392,52.4651680289643,53.0370928720666,51.7949436034537,51.9111158372089,42961.7287941524,0.0,1.0
2021-11-23,59.53,59.64,58.81,58.81,18499,53.1979467341891,53.2962463165973,52.554531285699,52.554531285699,20700.9017754487,0.0,1.0
2021-11-24,59.16,59.9,58.98,59.76,16949,52.8673026842706,53.5285907841076,52.706448822148,53.403482224679,18966.4081405524,0.0,1.0
2021-11-26,56.52,58.02,55.81,57.77,30428,50.5081127064735,51.8485615574946,49.8736335836569,51.6251534156577,34049.7885952404,0.0,1.0
2021-11-29,55.86,57.74,55.81,57.15,28315,49.9183152120242,51.5983444386373,49.8736335836569,51.0711012239024,31685.2821110238,0.0,1.0
2021-11-30,55.63,56.14,55.05,55.35,44840,49.7127797215344,50.1685323308815,49.1944728324729,49.4625626026771,50177.2223153207,0.0,1.0
2021-12-01,55.97,57.605,55.9,56.65,29987,50.0166147944325,51.4777040420454,49.9540605147181,50.6242849402287,33556.2971804086,0.0,1.0
2021-12-02,57.81,58.285,56.64,56.64,27500,51.6608987183516,52.0853741878416,50.6153486145552,50.6153486145552,30773.2741675139,0.0,1.0
2021-12-03,57.28,58.42,57.06,57.96,24205,51.1872734576575,52.2060145844335,50.9906742928411,51.7949436034537,27086.0764081699,0.0,1.0
2021-12-06,57.93,58.81,57.815,58.08,37652,51.7681346264333,52.554531285699,51.6653668811884,51.9021795115354,42133.6479620084,0.0,1.0
2021-12-07,57.32,58.01,56.68,57.57,28383,51.2230187603514,51.8396252318211,50.6510939172491,51.4464269021883,31761.3760253289,0.0,1.0
2021-12-08,57.42,57.42,56.885,57.385,21288,51.3123820170862,51.3123820170862,50.8342885935553,51.281104877229,23821.8712901103,0.0,1.0
2021-12-09,57.15,57.39,56.74,57.0,27286,51.0711012239024,51.2855730400657,50.7047118712899,50.9370563388003,30533.802143083,0.0,1.0
2021-12-10,57.69,57.85,56.59,57.31,32227,51.5536628102699,51.6966440210455,50.5706669861878,51.2140824346779,36062.9202398716,0.0,1.0
2021-12-13,58.71,59.23,57.32,57.58,76940,52.4651680289643,52.9298569639849,51.2230187603514,51.4553632278617,86098.025979946,0.0,1.0
2021-12-14,58.05,59.73,57.95,58.54,89731,51.875370534515,53.3766732476586,51.7860072777803,52.3132504925152,100411.51506637,0.0,1.0
2021-12-15,58.47,59.28,57.55,58.54,48432,52.2506962128009,52.9745385923523,51.4285542508413,52.3132504925152,54196.7714356739,0.0,1.0
2021-12-16,59.35,59.44,58.67,59.02,44705,53.0370928720666,53.1175198031278,52.4294227262704,52.742194124842,50026.1535148621,0.0,1.0
2021-12-17,57.77,59.25,57.66,59.21,194439,51.6251534156577,52.9477296153318,51.5268538332495,52.9119843126379,217582.714758445,0.0,1.0
2021-12-20,57.22,57.54,56.18,57.41,44653,51.1336555036167,51.4196179251678,50.2042776335754,51.3034456914127,49967.9640509817,0.0,1.0
2021-12-21,58.44,58.91,57.66,57.66,45106,52.2238872357805,52.6438945424337,51.5268538332495,51.5268538332495,50474.883803632,0.0,1.0
2021-12-22,59.09,59.1053,58.375,58.43,38776,52.8047484045563,52.8184209828367,52.1658011189029,52.214950910107,43391.4356043461,0.0,1.0
2021-12-23,58.86,59.46,58.79,59.12,14753,52.9209206383114,53.4603795642881,52.8579837636142,53.1546861729013,16408.6635214611,0.36,1.0
2021-12-27,59.49,59.49,58.84,58.95,17597,53.4873525105869,53.4873525105869,52.9029386741122,53.0018394772079,19571.8329822512,0.0,1.0
2021-12-28,59.45,59.71,58.67,58.81,18228,53.4513885821885,53.6851541167784,52.7500919784188,52.8759657278134,20273.6473035446,0.0,1.0
2021-12-29,59.54,59.84,58.575,58.575,15009,53.532307421085,53.8020368840733,52.6646776484725,52.6646776484725,16693.3932619542,0.0,1.0
2021-12-30,59.05,59.66,58.575,58.575,11005,53.091749298204,53.6401992062803,52.6646776484725,52.6646776484725,12240.042164555,0.0,1.0
2021-12-31,59.25,59.57,58.75,58.75,14584,53.2715689401963,53.5592803673838,52.8220198352157,52.8220198352157,16220.6974037137,0.0,1.0
2022-01-03,59.15,60.4,59.03,59.58,51252,53.1816591192001,54.3055318816515,53.0737673340048,53.5682713494834,57003.7838271488,0.0,1.0
2022-01-04,59.6,60.46,59.15,59.15,61619,53.5862533136827,54.3594777742492,53.1816591192001,53.1816591192001,68534.2260915686,0.0,1.0
2022-01-05,59.58,60.41,59.54,60.395,32077,53.5682713494834,54.3145228637512,53.532307421085,54.3010363906017,35676.8589288896,0.0,1.0
2022-01-06,61.35,61.43,59.97,59.97,26271,55.1596751811146,55.2316030379115,53.9189196513683,53.9189196513683,29219.277392551,0.0,1.0
2022-01-07,60.63,61.18,60.39,60.59,25478,54.5123244699426,55.0068284854212,54.2965408995519,54.4763605415442,28337.2825323518,0.0,1.0
2022-01-10,59.9,60.47,59.8,60.47,22523,53.855982776671,54.3684687563488,53.7660729556749,54.3684687563488,25050.6560356449,0.0,1.0
2022-01-11,59.37,60.22,59.31,60.22,45272,53.3794607253916,54.1436942038585,53.3255148327939,54.1436942038585,50352.6750453188,0.0,1.0
2022-01-12,59.14,59.975,58.75,59.4,44943,53.1726681371005,53.9234151424181,52.8220198352157,53.4064336716904,49986.7528397633,0.0,1.0
2022-01-13,59.89,60.34,59.4,59.4,49809,53.8469917945714,54.2515859890539,53.4064336716904,53.4064336716904,55398.8423602289,0.0,1.0
2022-01-14,59.79,60.455,59.3,60.455,36446,53.7570819735753,54.3549822831994,53.3165238506943,54.3549822831994,40536.1723516012,0.0,1.0
2022-01-18,58.89,60.245,58.88,59.75,54220,52.9478935846103,54.1661716591076,52.9389026025107,53.7211180451768,60304.8692559901,0.0,1.0
2022-01-19,58.46,59.705,58.28,59.18,46640,52.561281354327,53.6806586257286,52.399443676534,53.208632065499,51874.1995960785,0.0,1.0
2022-01-20,57.44,59.145,57.37,58.64,40327,51.6442011801666,53.1771636281503,51.5812643054694,52.72311903212,44852.7197064979,0.0,1.0
2022-01-21,57.92,58.95,56.94,57.21,52161,52.075768320948,53.0018394772079,51.1946520751861,51.4374085918756,58014.7968510088,0.0,1.0
2022-01-24,59.22,59.5,57.28,57.28,60481,53.2445959938974,53.4963434926865,51.5003454665729,51.5003454665729,67268.5134170332,0.0,1.0
2022-01-25,59.8,60.22,58.42,58.42,48048,53.7660729556749,54.1436942038585,52.5253174259285,52.5253174259285,53440.2131687903,0.0,1.0
2022-01-26,59.2,60.745,58.49,60.31,45420,53.2266140296982,54.6157207640881,52.5882543006258,54.2246130427551,50517.2844265414,0.0,1.0
2022-01-27,58.49,59.82,58.01,59.4,40560,52.5882543006258,53.7840549198741,52.1566871598445,53.4064336716904,45111.8682593685,0.0,1.0
2022-01-28,58.68,59.29,57.43,58.15,40452,52.7590829605184,53.3075328685947,51.635210198067,52.282560909239,44991.747900098,0.0,1.0
2022-01-31,59.34,59.34,57.955,58.44,59882,53.3524877790928,53.3524877790928,52.1072367582966,52.5432993901278,66602.2903133013,0.0,1.0
2022-02-01,59.52,59.6,58.7,59.06,44425,53.5143254568858,53.5862533136827,52.7770649247176,53.1007402803037,49410.6200054843,0.0,1.0
2022-02-02,59.2,59.34,58.56,59.26,52598,53.2266140296982,53.3524877790928,52.6511911753231,53.2805599222959,58500.8394158349,0.0,1.0
2022-02-03,59.53,60.15,59.31,59.35,51895,53.5233164389854,54.0807573291613,53.3255148327939,53.3614787611924,57718.9448550278,0.0,1.0
2022-02-04,60.05,60.4,59.21,59.78,34220,53.9908475081652,54.3055318816515,53.2356050117978,53.7480909914757,38060.3582799701,0.0,1.0
2022-02-07,60.47,60.49,59.95,60.15,28747,54.3684687563488,54.3864507205481,53.900937687169,54.0807573291613,31973.1478513823,0.0,1.0
2022-02-08,61.77,61.95,60.79,60.81,37626,55.5372964292983,55.6991341070913,54.6561801835364,54.6741621477356,41848.5984991863,0.0,1.0
2022-02-09,60.28,61.72,60.1158,61.72,39395,54.1976400964562,55.4923415188002,54.0500081703806,55.4923415188002,43816.1254950153,0.0,1.0
2022-02-10,60.15,60.83,59.98,60.33,41488,54.0807573291613,54.6921441119348,53.9279106334679,54.2425950069543,46144.0135686558,0.0,1.0
2022-02-11,60.52,61.305,59.7,59.98,33238,54.4134236668469,55.1192157616664,53.6761631346788,53.9279106334679,36968.1527910476,0.0,1.0
2022-02-14,60.12,61.22,59.93,60.8,29812,54.0537843828624,55.0427924138197,53.8829557229698,54.665171165636,33157.6680608554,0.0,1.0
2022-02-15,61.31,61.43,60.7,60.7,38188,55.1237112527162,55.2316030379115,54.5752613446399,54.5752613446399,42473.6692576125,0.0,1.0
2022-02-16,61.55,62.0,60.92,60.98,38544,55.3394948231068,55.7440890175893,54.7730629508313,54.827008843429,42869.6215529857,0.0,1.0
2022-02-17,60.76,61.06,59.97,61.06,33209,54.6292072372376,54.8989367002259,53.9189196513683,54.8989367002259,36935.8982501323,0.0,1.0
2022-02-18,61.59,61.95,60.58,60.58,38124,55.3754587515053,55.6991341070913,54.4673695594445,54.4673695594445,42402.4868224892,0.0,1.0
2022-02-22,61.26,61.8,61.06,61.32,39945,55.0787563422181,55.5642693755971,54.8989367002259,55.1327022348158,44427.8495468559,0.0,1.0
2022-02-23,60.79,61.76,60.76,61.53,42250,54.6561801835364,55.5283054471987,54.6292072372376,55.3215128589076,46991.5294368422,0.0,1.0
2022-02-24,59.86,60.06,58.45,59.83,50562,53.8200188482725,53.9998384902648,52.5522903722274,53.7930459019737,56236.3481984761,0.0,1.0
2022-02-25,61.65,61.71,59.76,59.76,46817,55.4294046441029,55.4833505367006,53.7301090272764,53.7301090272764,52071.0635182164,0.0,1.0
2022-02-28,61.42,61.67,60.705,60.74,39409,55.2226120558119,55.4473866083022,54.5797568356897,54.6112252730383,43831.6966526985,0.0,1.0
2022-03-01,59.91,60.65,59.17,60.6,50489,53.8649737587706,54.5303064341418,53.1996410833994,54.4853515236438,56155.1557334136,0.0,1.0
2022-03-02,62.1,62.375,60.36,60.36,35209,55.8339988385855,56.0812508463248,54.2695679532531,54.2695679532531,39160.3493477343,0.0,1.0
2022-03-03,62.7,62.7,61.64,62.15,28763,56.3734577645621,56.3734577645621,55.4204136620033,55.8789537490835,31990.9434601631,0.0,1.0
2022-03-04,61.9,62.65,61.4,61.81,34636,55.6541791965932,56.3285028540641,55.2046300916127,55.5732603576967,38523.0441082714,0.0,1.0
2022-03-07,60.63,62.34,60.38,61.77,52005,54.5123244699426,56.0497824089761,54.2875499174523,55.5372964292983,57841.2896653959,0.0,1.0
2022-03-08,60.01,61.0,59.81,60.96,42905,53.9548835797667,54.8449908076282,53.7750639377745,54.8090268792298,47720.0371713068,0.0,1.0
2022-03-09,60.0,61.58,59.78,61.03,70449,53.9458925976671,55.3664677694057,53.7480909914757,54.8719637539271,78355.1776874815,0.0,1.0
2022-03-10,59.36,60.2,59.28,59.28,94877,53.370469743292,54.1257122396593,53.2985418864951,53.2985418864951,105524.623393592,0.0,1.0
2022-03-11,59.7,60.48,59.545,59.93,156955,53.6761631346788,54.3774597384484,53.5368029121348,53.8829557229698,174569.361012061,0.0,1.0
2022-03-14,60.19,60.625,59.67,60.33,128511,54.1167212575597,54.5078289788928,53.6491901883799,54.2425950069543,142933.217501965,0.0,1.0
2022-03-15,60.38,61.37,60.04,60.58,60314,54.2875499174523,55.1776571453138,53.9818565260655,54.4673695594445,67082.7717503834,0.0,1.0
2022-03-16,61.83,61.94,60.45,60.45,66902,55.5912423218959,55.6901431249917,54.3504867921496,54.3504867921496,74410.1136658844,0.0,1.0
2022-03-17,61.73,61.82,60.97,61.42,55065,55.5013325008998,55.5822513397963,54.8180178613294,55.2226120558119,61244.699844727,0.0,1.0
2022-03-18,61.39,61.87,60.37,61.62,125385,55.1956391095131,55.6272062502944,54.2785589353527,55.4024316978041,139456.400436413,0.0,1.0
2022-03-21,61.62,62.03,61.39,61.39,44670,55.4024316978041,55.7710619638882,55.1956391095131,55.1956391095131,49683.1152649406,0.0,1.0
2022-03-22,61.61,62.25,61.35,61.6,31859,55.3934407157045,55.9688635700796,55.1596751811146,55.3844497336049,35434.393759251,0.0,1.0
2022-03-23,60.0,61.16,59.68,61.16,28518,53.9458925976671,54.988846521222,53.6581811704795,54.988846521222,31718.4482007069,0.0,1.0
2022-03-24,60.23,60.43,59.84,60.43,32087,54.1526851859582,54.3325048279504,53.8020368840733,54.3325048279504,35687.9811843776,0.0,1.0
2022-03-25,61.35,61.35,60.085,60.14,29085,55.4833505367006,55.4833505367006,54.3393173104753,54.3890578855285,32160.3640144208,0.36,1.0
2022-03-28,60.47,60.86,60.064,60.86,17107,54.6875013358482,55.0402072316805,54.3203254545458,55.0402072316805,18915.844840801,0.0,1.0
2022-03-29,60.99,61.16,60.325,60.88,31028,55.1577758636246,55.3115194592438,54.5563670925259,55.0582947135181,34308.8112305122,0.0,1.0
2022-03-30,59.5,61.09,59.32,60.97,27336,53.8102584667268,55.2482132728124,53.6474711301888,55.1396883817871,30226.4297988037,0.0,1.0
2022-03-31,59.01,59.8216,58.71,59.67,37024,53.3671151617067,54.1011051746746,53.0958029341433,53.964002062346,40938.810977133,0.0,1.0
2022-04-01,59.23,59.72,58.65,59.36,48906,53.5660774619198,54.0092207669399,53.0415404886307,53.6836460938639,54077.1793876315,0.0,1.0
2022-04-04,58.45,59.05,58.13,59.05,27833,52.8606656702551,53.4032901253818,52.5712659608542,53.4032901253818,30775.9811453799,0.0,1.0
2022-04-05,58.33,58.92,58.24,58.33,27792,52.7521407792298,53.2857214934377,52.6707471109608,52.7521407792298,30730.6459236301,0.0,1.0
2022-04-06,58.24,58.87,58.05,58.29,30713,52.6707471109608,53.2405027888438,52.498916033504,52.7159658155547,33960.5040390203,0.0,1.0
2022-04-07,57.64,58.5215,57.32,58.2,25107,52.1281226558341,52.9253284178244,51.8387229464332,52.6345721472857,27761.7417675799,0.0,1.0
2022-04-08,57.43,58.2,57.42,57.76,31713,51.9382040965398,52.6345721472857,51.929160355621,52.2366475468595,35066.2411548677,0.0,1.0
2022-04-11,57.63,58.54,57.47,57.71,33328,52.1190789149153,52.9420593385241,51.9743790602149,52.1914288422656,36852.0065969612,0.0,1.0
2022-04-12,57.17,58.04,57.04,57.68,28615,51.7030668326516,52.4898722925852,51.5854982007075,52.1642976195092,31640.6675699725,0.0,1.0
2022-04-13,57.73,57.97,57.25,57.28,25152,52.2095163241031,52.4265661061538,51.7754167600018,51.8025479827581,27811.4999377931,0.0,1.0
2022-04-14,57.54,58.39,57.46,57.74,32931,52.0376852466463,52.8064032247424,51.9653353192961,52.2185600650219,36413.0289619698,0.0,1.0
2022-04-18,57.45,58.435,57.06,57.44,18891,51.9562915783774,52.8471000588769,51.603585682545,51.9472478374586,20888.4798554727,0.0,1.0
2022-04-19,58.69,58.93,57.77,57.9,26956,53.0777154523058,53.2947652343564,52.2456912877782,52.3632599197223,29806.2496947817,0.0,1.0
2022-04-20,59.77,60.1,59.29,59.29,14090,54.0544394715338,54.3528829218534,53.6203399074324,53.6203399074324,15579.8359622894,0.0,1.0
2022-04-21,59.17,61.17,57.38,57.38,41254,53.5118150164071,55.3205632001626,51.8929853919459,51.8929853919459,45616.0789771674,0.0,1.0
2022-04-22,58.71,59.98,58.67,59.43,23719,53.0958029341433,54.2443580308281,53.0596279704682,53.7469522802953,26226.9786507838,0.0,1.0
2022-04-25,58.73,59.01,57.54,58.96,39923,53.1138904159809,53.3671151617067,52.0376852466463,53.3218964571128,44144.3428759746,0.0,1.0
2022-04-26,57.13,58.85,57.03,58.17,43300,51.6668918689765,53.2224153070062,51.5764544597887,52.6074409245293,47878.4171161911,0.0,1.0
2022-04-27,57.36,57.84,56.795,57.14,32117,51.8748979101084,52.3089974742097,51.3639265481974,51.6759356098952,35512.95894967,0.0,1.0
2022-04-28,57.84,57.86,56.945,57.6,31569,52.3089974742097,52.3270849560472,51.4995826619791,52.091947692159,34907.0150101856,0.0,1.0
2022-04-29,56.74,57.83,56.62,57.83,45550,51.3141859731441,52.2999537332909,51.2056610821188,52.2999537332909,50366.3256268478,0.0,1.0
2022-05-02,57.04,57.67,56.75,56.76,38947,51.5854982007075,52.1552538785905,51.3232297140629,51.3322734549817,43065.1434509075,0.0,1.0
2022-05-03,57.67,57.98,56.4103,56.83,30242,52.1552538785905,52.4356098470726,51.016013835052,51.3955796414131,33439.7018574562,0.0,1.0
2022-05-04,58.77,59.0,57.59,57.97,33475,53.150065379656,53.3580714207879,52.0829039512402,52.4265661061538,37014.5499529907,0.0,1.0
2022-05-05,57.99,58.34,57.07,58.34,33732,52.4446535879913,52.7611845201486,51.6126294234638,52.7611845201486,37298.7243917635,0.0,1.0
2022-05-06,58.05,58.23,57.47,57.66,31829,52.498916033504,52.661703370042,51.9743790602149,52.1462101376717,35194.506660306,0.0,1.0
2022-05-09,58.98,59.25,57.66,57.84,48168,53.3399839389503,53.5841649437573,52.1462101376717,52.3089974742097,53261.1453961362,0.0,1.0
2022-05-10,58.37,59.58,58.03,59.13,39646,52.7883157429049,53.882608394077,52.4808285516665,53.475640052732,43838.0536948848,0.0,1.0
2022-05-11,58.97,59.555,58.12,58.12,38890,53.3309401980315,53.85999904178,52.5622222199354,52.5622222199354,43002.1164353043,0.0,1.0
2022-05-12,58.84,59.08,57.97,58.73,38025,53.2133715660874,53.4304213481381,52.4265661061538,53.1138904159809,42045.6538300963,0.0,1.0
2022-05-13,57.35,59.79,57.34,58.92,46774,51.8658541691896,54.0725269533713,51.8568104282708,53.2857214934377,51719.7478566449,0.0,1.0
2022-05-16,57.55,58.02,56.8,57.42,27567,52.0467289875651,52.4717848107477,51.3684484186568,51.929160355621,30481.8550725645,0.0,1.0
2022-05-17,58.94,59.05,58.15,58.15,33104,53.3038089752752,53.4032901253818,52.5893534426918,52.5893534426918,36604.3214830114,0.0,1.0
2022-05-18,57.66,58.64,57.26,58.4,41687,52.1462101376717,53.0324967477119,51.7844605009206,52.8154469656612,46094.8631483293,0.0,1.0
2022-05-19,56.75,57.58,56.66,57.29,39850,51.3232297140629,52.0738602103215,51.2418360457939,51.8115917236769,44063.6240665177,0.0,1.0
2022-05-20,56.81,57.44,56.58,57.22,55092,51.3774921595756,51.9472478374586,51.1694861184437,51.7482855372455,60917.2691862633,0.0,1.0
2022-05-23,57.79,58.23,57.2,57.37,66066,52.2637787696158,52.661703370042,51.7301980554079,51.8839416510271,73051.6282955724,0.0,1.0
2022-05-24,57.84,58.04,56.77,57.75,47732,52.3089974742097,52.4898722925852,51.3413171959005,52.2276038059407,52779.0440136267,0.0,1.0
2022-05-25,58.06,58.69,57.5,57.5,54603,52.5079597744228,53.0777154523058,52.0015102829712,52.0015102829712,60376.563736614,0.0,1.0
2022-05-26,58.68,59.07,58.51,58.51,36895,53.068671711387,53.4213776072193,52.9149281157678,52.9149281157678,40796.1708891887,0.0,1.0
2022-05-27,59.34,59.48,58.8,58.96,37265,53.6655586120263,53.7921709848892,53.1771966024123,53.3218964571128,41205.2936220523,0.0,1.0
2022-05-31,59.35,59.81,58.92,58.96,48207,53.6746023529451,54.0906144352089,53.2857214934377,53.3218964571128,53304.2691436542,0.0,1.0
2022-06-01,59.29,59.78,58.71,59.78,28959,53.6203399074324,54.0634832124525,53.0958029341433,54.0634832124525,32021.041137824,0.0,1.0
2022-06-02,59.75,59.75,58.77,59.03,24605,54.0363519896962,54.0363519896962,53.150065379656,53.3852026435442,27206.6617354246,0.0,1.0
2022-06-03,59.12,59.4,58.89,59.0,26659,53.4665963118132,53.719821057539,53.2585902706813,53.3580714207879,29477.8457713751,0.0,1.0
2022-06-06,59.76,59.96,59.21,59.21,37851,54.045395730615,54.2262705489905,53.5479899800822,53.5479899800822,41853.2555719388,0.0,1.0
2022-06-07,59.47,59.81,59.35,59.43,38779,53.7831272439704,54.0906144352089,53.6746023529451,53.7469522802953,42879.3796154452,0.0,1.0
2022-06-08,59.04,59.41,58.74,59.41,25319,53.394246384463,53.7288647984578,53.1229341568997,53.7288647984578,27996.1580361396,0.0,1.0
2022-06-09,57.96,59.2,57.92,58.7,31882,52.417522365235,53.5389462391634,52.3813474015599,53.0867591932246,35253.1107274459,0.0,1.0
2022-06-10,57.09,57.47,56.75,57.38,29852,51.6307169053014,51.9743790602149,51.3232297140629,51.8929853919459,33008.4643822757,0.0,1.0
2022-06-13,56.52,57.53,56.17,56.19,61104,51.115223672931,52.0286415057276,50.7986927407738,50.8167802226114,67564.9607267378,0.0,1.0
2022-06-14,57.13,57.33,56.55,56.55,43039,51.6668918689765,51.847766687352,51.1423548956874,51.1423548956874,47589.8197289549,0.0,1.0
2022-06-15,57.92,58.58,57.34,57.41,68479,52.3813474015599,52.9782343021992,51.8568104282708,51.9201166147022,75719.7719561121,0.0,1.0
2022-06-16,57.7,58.0,56.585,57.23,59393,52.1823851013468,52.4536973289101,51.1740079889031,51.7573292781642,65673.0445215229,0.0,1.0
2022-06-17,57.91,58.67,57.57,57.64,140997,52.3723036606411,53.0596279704682,52.0648164694027,52.1281226558341,155905.616123132,0.0,1.0
2022-06-21,59.27,59.34,58.14,58.31,55166,53.6022524255949,53.6655586120263,52.580309701773,52.7340532973922,60999.093732836,0.0,1.0
2022-06-22,59.35,59.62,58.86,58.91,39064,53.6746023529451,53.9187833577521,53.231459047925,53.2766777525189,43194.5146934617,0.0,1.0
2022-06-23,58.28,59.2,57.91,59.2,57200,52.7069220746359,53.5389462391634,52.3723036606411,53.5389462391634,63248.1630264696,0.0,1.0
2022-06-24,58.36,59.1,57.86,57.86,158657,53.1410216387372,53.8148454223675,52.6857352984465,52.6857352984465,174238.699868173,0.4,1.0
2022-06-27,58.7,59.13,58.54,58.58,38131,53.4506163501349,53.842162602785,53.3049247212419,53.3413476284651,41875.8445241829,0.0,1.0
2022-06-28,58.64,59.78,58.64,58.98,38625,53.3959819893,54.434034845163,53.3959819893,53.7055767006978,42418.3602514114,0.0,1.0
2022-06-29,58.65,58.67,58.17,58.26,48537,53.4050877161059,53.4232991697175,52.9680128294267,53.0499643706791,53303.8175151521,0.0,1.0
2022-06-30,58.56,58.6,57.7,58.12,63148,53.3231361748535,53.3595590820768,52.5400436695534,52.9224841953977,69349.7634474077,0.0,1.0
2022-07-01,59.43,59.49,58.24,58.73,41723,54.1153344069594,54.1699687677943,53.0317529170674,53.4779335305524,45820.6147513174,0.0,1.0
2022-07-05,59.1,59.26,57.655,58.79,40424,53.8148454223675,53.9605370512606,52.4990678989273,53.5325678913873,44394.039994901,0.0,1.0
2022-07-06,59.43,59.43,58.52,58.52,27432,54.1153344069594,54.1153344069594,53.2867132676303,53.2867132676303,30126.0960107888,0.0,1.0
2022-07-07,59.41,59.9,59.31,59.55,35956,54.0971229533478,54.5433035668327,54.0060656852897,54.2246031286292,39487.2378304141,0.0,1.0
2022-07-08,59.46,59.645,59.14,59.39,30266,54.1426515873769,54.3111075332845,53.8512683295908,54.0789114997362,33238.4230775201,0.0,1.0
2022-07-11,59.64,59.68,59.12,59.12,28337,54.3065546698816,54.3429775771048,53.8330568759792,53.8330568759792,31119.9760373914,0.0,1.0
2022-07-12,59.74,60.315,59.52,59.55,33160,54.3976119379397,54.9211912292741,54.1972859482118,54.2246031286292,36416.6427427003,0.0,1.0
2022-07-13,58.96,59.3,58.4,59.3,30700,53.6873652470861,53.9969599584838,53.1774445459605,53.9969599584838,33715.0462062998,0.0,1.0
2022-07-14,59.07,59.07,58.17,58.22,31334,53.7875282419501,53.7875282419501,52.9680128294267,53.0135414634558,34411.3113299087,0.0,1.0
2022-07-15,60.18,60.25,59.36,59.36,27081,54.7982639173956,54.8620040050363,54.0515943193187,54.0515943193187,29740.6243098633,0.0,1.0
2022-07-18,60.2,60.81,60.0,60.26,25558,54.8164753710072,55.3719247061619,54.6343608348909,54.8711097318421,28068.0505192381,0.0,1.0
2022-07-19,61.17,61.43,60.05,60.26,37386,55.6997308711713,55.9364797681225,54.67988946892,54.8711097318421,41057.6780934437,0.0,1.0
2022-07-20,60.71,60.87,50.3001,53.15,58421,55.2808674381038,55.4265590669968,45.8018968905183,48.3969379729075,64158.5248996168,0.0,1.0
2022-07-21,60.51,60.92,59.82,60.31,31364,55.0987529019875,55.4720877010259,54.4704577523862,54.9166383658712,34444.257629133,0.0,1.0
2022-07-22,61.39,61.48,60.0,60.36,41045,55.9000568608992,55.9820084021515,54.6343608348909,54.9621669999002,45076.028388846,0.0,1.0
2022-07-25,62.28,62.66,61.85,61.85,50851,56.7104665466168,57.0564841652377,56.3189202939667,56.3189202939667,55845.0753953273,0.0,1.0
2022-07-26,62.74,62.89,62.32,62.32,34307,57.1293299796843,57.2659158817715,56.74688945384,56.74688945384,37676.2895830464,0.0,1.0
2022-07-27,62.85,63.0,62.18,62.68,52557,57.2294929745482,57.3660788766354,56.6194092785586,57.0746956188494,57718.6216112214,0.0,1.0
2022-07-28,62.3,63.12,62.06,63.12,22748,56.7286780002284,57.4753475983052,56.5101405568888,57.4753475983052,24982.0804918862,0.0,1.0
2022-07-29,61.94,62.7552,61.68,62.55,51438,56.400871835219,57.1431706844291,56.1641229382678,56.9563211703738,56489.7246501514,0.0,1.0
2022-08-01,62.16,62.37,61.24,61.91,27220,56.601197824947,56.7924180878691,55.763470958812,56.3735546548016,29893.2754962697,0.0,1.0
2022-08-02,60.77,61.71,60.73,61.59,22787,55.3355017989387,56.1914401186853,55.2990788917154,56.0821713970155,25024.9106808779,0.0,1.0
2022-08-03,61.27,61.45,60.12,61.45,18415,55.7907881392294,55.9546912217341,54.7436295565607,55.9546912217341,20223.5366739091,0.0,1.0
2022-08-04,60.72,61.53,60.27,61.53,13935,55.2899731649096,56.0275370361806,54.8802154586479,56.0275370361806,15303.5559897325,0.0,1.0
2022-08-05,60.84,60.985,60.18,60.57,12443,55.3992418865794,55.5312749252637,54.7982639173956,55.1533872628224,13665.0267083058,0.0,1.0
2022-08-08,60.79,61.25,60.4648,60.65,22682,55.3537132525503,55.7725766856178,55.0575950168252,55.2262330772689,24909.5986335925,0.0,1.0
2022-08-09,61.05,61.27,60.66,60.8,16019,55.5904621495015,55.7907881392294,55.2353388040747,55.3628189793561,17592.2255758539,0.0,1.0
2022-08-10,61.28,61.72,60.99,61.39,19001,55.7998938660352,56.2005458454911,55.5358277886666,55.9000568608992,20867.087718759,0.0,1.0
2022-08-11,61.91,61.91,61.33,61.35,16790,56.3735546548016,56.3735546548016,55.8454225000643,55.8636339536759,18438.9454659209,0.0,1.0
2022-08-12,62.85,62.91,61.47,62.0,22055,57.2294929745482,57.2841273353831,55.9729026753457,56.4555061960539,24221.0209798026,0.0,1.0
2022-08-15,63.44,63.545,62.56,62.78,30828,57.7667308560913,57.8623409875524,56.9654268971796,57.1657528869075,33855.6170829905,0.0,1.0
2022-08-16,63.7,63.95,63.2,63.45,36293,58.0034797530425,58.2311229231879,57.5481934127518,57.7758365828971,39857.3345917015,0.0,1.0
2022-08-17,63.32,63.76,62.87,63.76,25005,57.6574621344215,58.0581141138774,57.2477044281598,58.0581141138774,27460.740403535,0.0,1.0
2022-08-18,63.29,63.45,63.05,63.3,29646,57.6301449540041,57.7758365828971,57.4116075106645,57.6392506808099,32557.5328935493,0.0,1.0
2022-08-19,62.71,63.34,62.205,63.03,50286,57.1020127992668,57.6756735880332,56.6421735955731,57.3933960570529,55224.5867599345,0.0,1.0
2022-08-22,61.78,62.16,61.56,62.16,36046,56.255180206326,56.601197824947,56.0548542165981,56.601197824947,39586.0767280873,0.0,1.0
2022-08-23,60.6,61.83,60.53,61.63,15830,55.1807044432398,56.3007088403551,55.1169643555991,56.1185943042388,17384.6638907402,0.0,1.0
2022-08-24,59.98,60.35,59.67,60.31,21059,54.6161493812793,54.9530612730944,54.333871850299,54.9166383658712,23127.2038455526,0.0,1.0
2022-08-25,60.42,60.75,60.14,60.3,26012,55.0168013607351,55.317290345327,54.7618410101723,54.9075326390654,28566.6378475006,0.0,1.0
2022-08-26,60.14,60.95,59.96,60.79,29413,54.7618410101723,55.4994048814433,54.5979379276676,55.3537132525503,32301.6499695731,0.0,1.0
2022-08-29,58.8,60.07,58.73,59.92,20318,53.5416736181931,54.6981009225316,53.4779335305524,54.5615150204444,22313.43025471,0.0,1.0
2022-08-30,58.99,59.27,58.45,59.12,34016,53.7146824275036,53.9696427780664,53.2229731799896,53.8330568759792,37356.7104805698,0.0,1.0
2022-08-31,58.78,59.39,58.77,59.27,36342,53.5234621645815,54.0789114997362,53.5143564377756,53.9696427780664,39911.1468804347,0.0,1.0
2022-09-01,59.09,59.41,58.22,58.76,31249,53.8057396955617,54.0971229533478,53.0135414634558,53.5052507109698,34317.9634821062,0.0,1.0
2022-09-02,58.64,59.8,58.41,59.2,24371,53.3959819893,54.4522462987746,53.1865502727663,53.9059026904257,26764.4752799261,0.0,1.0
2022-09-06,58.22,59.28,57.56,59.08,30771,53.0135414634558,53.9787485048722,52.412563494272,53.7966339687559,33793.0191144642,0.0,1.0
2022-09-07,58.86,59.03,57.82,57.84,28124,53.596307979028,53.7511053347268,52.6493123912232,52.6675238448348,30886.0573128982,0.0,1.0
2022-09-08,58.75,58.97,58.08,58.53,26477,53.496144984164,53.6964709738919,52.8860612881744,53.2958189944361,29077.3054854788,0.0,1.0
2022-09-09,59.12,59.46,58.85,59.2,25696,53.8330568759792,54.1426515873769,53.5872022522222,53.9059026904257,28219.6034956703,0.0,1.0
2022-09-12,59.8,60.7,59.25,59.4,20775,54.4522462987746,55.271761711298,53.9514313244548,54.088017226542,22815.312212895,0.0,1.0
2022-09-13,58.61,59.66,58.21,59.18,35348,53.3686648088826,54.3247661234932,53.00443573665,53.8876912368141,38819.526166133,0.0,1.0
2022-09-14,59.05,59.05,58.45,58.85,26065,53.7693167883385,53.7693167883385,53.2229731799896,53.5872022522222,28624.8429761304,0.0,1.0
2022-09-15,59.56,59.88,58.68,58.88,27178,54.233708855435,54.5250921132211,53.4324048965233,53.6145194326396,29847.1506773555,0.0,1.0
2022-09-16,60.45,60.66,58.7,59.06,104500,55.0441185411526,55.2353388040747,53.4506163501349,53.7784225151443,114762.942298317,0.0,1.0
2022-09-19,60.97,61.14,59.93,59.93,21367,55.517616335055,55.6724136907538,54.5706207472502,54.5706207472502,23465.4525175898,0.0,1.0
2022-09-20,60.76,60.91,60.24,60.54,14312,55.3263960721329,55.4629819742201,54.8528982782305,55.1260700824049,15717.5811499857,0.0,1.0
2022-09-21,60.42,61.48,60.42,60.78,17816,55.0168013607351,55.9820084021515,55.0168013607351,55.3446075257445,19565.7088993953,0.0,1.0
2022-09-22,60.24,60.42,59.85,60.42,19043,54.8528982782305,55.0168013607351,54.4977749328037,55.0168013607351,20913.2125376731,0.0,1.0
2022-09-23,59.53,59.95,59.01,59.95,27903,54.2063916750176,54.5888322008618,53.7328938811152,54.5888322008618,30643.3529086118,0.0,1.0
2022-09-26,59.56,60.265,59.13,59.13,46013,54.233708855435,54.875662595245,53.842162602785,53.842162602785,50531.9355404062,0.0,1.0
2022-09-27,58.43,60.1,58.07,59.73,31121,53.2047617263779,54.725418102949,52.8769555613686,54.3885062111339,34177.3926054155,0.0,1.0
2022-09-28,58.57,59.17,58.15,58.51,29199,53.3322419016593,53.8785855100082,52.9498013758151,53.2776075408244,32066.6330351058,0.0,1.0
2022-09-29,57.85,58.47,57.648,58.47,41465,52.6766295716406,53.2411846336012,52.4926938901632,53.2411846336012,45537.2765779876,0.0,1.0
2022-09-30,57.07,58.58,57.07,57.86,51547,52.3306119530197,53.7152137411581,52.3306119530197,53.0550062660192,56215.4192395269,0.4,1.0
2022-10-03,57.59,57.79,57.15,57.66,37118,52.8074284628422,52.9908194281585,52.4039683391462,52.8716153007029,40479.63860812,0.0,1.0
2022-10-04,58.47,58.7,58.02,58.02,35121,53.6143487102341,53.8252483203479,53.2017190382723,53.2017190382723,38301.7777777839,0.0,1.0
2022-10-05,58.73,58.81,58.01,58.01,29422,53.8527569651453,53.9261133512719,53.1925494900065,53.1925494900065,32086.6406360285,0.0,1.0
2022-10-06,58.79,58.79,58.1,58.1,21255,53.9077742547402,53.9077742547402,53.2750754243988,53.2750754243988,23179.985953327,0.0,1.0
2022-10-07,58.12,58.42,57.69,58.42,36222,53.2934145209305,53.568500968905,52.8991239455003,53.568500968905,39502.4912350698,0.0,1.0
2022-10-10,58.38,58.78,57.9,58.08,25609,53.5318227758417,53.8986047064744,53.0916844590825,53.2567363278672,27928.3114692426,0.0,1.0
2022-10-11,58.99,59.39,58.5,58.55,26168,54.0911652200566,54.4579471506893,53.6418573550315,53.6877050963606,28537.9380111343,0.0,1.0
2022-10-12,59.19,60.03,58.73,58.81,30169,54.2745561853729,55.0447982397016,53.8527569651453,53.9261133512719,32901.2936356585,0.0,1.0
2022-10-13,61.95,62.17,59.0,59.0,36935,56.8053515067385,57.0070815685865,54.1003347683224,54.1003347683224,40280.0649817046,0.0,1.0
2022-10-14,61.52,62.592,61.16,62.21,25995,56.4110609313084,57.394036505404,56.080957193739,57.0437597616498,28349.2700473646,0.0,1.0
2022-10-17,61.89,62.29,61.59,61.6,29860,56.7503342171436,57.1171161477763,56.4752477691691,56.4844173174349,32564.308659908,0.0,1.0
2022-10-18,61.86,64.16,61.56,62.42,67972,56.7228255723462,58.8318216734842,56.4477391243717,57.2363202752319,74127.9701350054,0.0,1.0
2022-10-19,62.01,62.1041,60.45,62.1041,33727,56.8603687963334,56.9466542455148,55.4299192668659,56.9466542455148,36781.5284049804,0.0,1.0
2022-10-20,58.6,60.54,58.31,59.45,34274,53.7335528376897,55.5124452012583,53.467635937981,54.5129644402842,37378.0681516974,0.0,1.0
2022-10-21,60.02,60.415,58.67,59.07,34731,55.0356286914358,55.3978258479356,53.7977396755504,54.1645216061831,37876.4569346036,0.0,1.0
2022-10-24,60.42,60.91,59.98,60.37,21315,55.4024106220685,55.8517184870935,54.9989504983725,55.3565628807394,23245.4199292009,0.0,1.0
2022-10-25,60.68,61.0,59.72,59.72,22701,55.6408188769797,55.9342444214859,54.7605422434613,54.7605422434613,24756.9447718878,0.0,1.0
2022-10-26,60.31,61.12,60.26,60.87,36411,55.3015455911445,56.0442790006757,55.2556978498154,55.8150402940303,39708.6082590726,0.0,1.0
2022-10-27,60.97,61.88,60.54,60.54,24632,55.9067357766884,56.7411646688778,55.5124452012583,55.5124452012583,26862.8282287627,0.0,1.0
2022-10-28,62.22,62.78,61.25,61.25,30799,57.0529293099156,57.5664240128014,56.1634831281313,56.1634831281313,33588.3503823344,0.0,1.0
2022-10-31,61.98,62.3,61.61,61.81,24527,56.832860151536,57.1262856960421,56.4935868657007,56.6769778310171,26748.3187709833,0.0,1.0
2022-11-01,61.6,62.01,60.98,61.99,17577,56.4844173174349,56.8603687963334,55.9159053249542,56.8420296998018,19168.8832322573,0.0,1.0
2022-11-02,60.58,62.06,60.5,61.25,24534,55.5491233943216,56.9062165376625,55.475767008195,56.1634831281313,26755.9527348353,0.0,1.0
2022-11-03,60.5,60.59,59.65,60.34,12511,55.475767008195,55.5582929425874,54.6963554056005,55.3290542359419,13644.0745359715,0.0,1.0
2022-11-04,61.55,61.63,60.67,60.78,19472,56.4385695761058,56.5119259622324,55.6316493287139,55.7325143596379,21235.5063036078,0.0,1.0
2022-11-07,61.19,61.56,61.155,61.56,14095,56.1084658385364,56.4477391243717,56.0763724196061,56.4477391243717,15371.5314990423,0.0,1.0
2022-11-08,61.25,61.605,60.875,61.49,15720,56.1634831281313,56.4890020915678,55.8196250681632,56.3835522865109,17143.7016789602,0.0,1.0
2022-11-09,61.01,61.37,60.68,61.285,18801,55.9434139697517,56.2735177073211,55.6408188769797,56.1955765470617,20503.7363400847,0.0,1.0
2022-11-10,62.49,63.27,61.44,61.45,28116,57.3005071130927,58.0157318778264,56.3377045451818,56.3468740934477,30662.3610945067,0.0,1.0
2022-11-11,61.93,62.98,61.5,62.75,23329,56.7870124102069,57.7498149781177,56.3927218347768,57.5389153680039,25441.8203860346,0.0,1.0
2022-11-14,61.78,62.725,61.6,62.4,12640,56.6494691862196,57.5159914973394,56.4844173174349,57.2179811787003,13784.7575841004,0.0,1.0
2022-11-15,61.66,62.52,60.2214,62.05,21794,56.5394346070298,57.3280157578901,55.2203033935093,56.8970469893967,23767.8011699275,0.0,1.0
2022-11-16,61.55,61.82,61.4,61.72,24597,56.4385695761058,56.6861473792829,56.3010263521186,56.5944518966247,26824.6584095029,0.0,1.0
2022-11-17,61.51,61.53,60.9601,61.36,20732,56.4018913830426,56.4202304795742,55.8976579239053,56.2643481590553,22609.6197969595,0.0,1.0
2022-11-18,62.26,62.36,61.547,62.3,32718,57.0896075029789,57.181302985637,56.4358187116261,57.1262856960421,35681.1470440344,0.0,1.0
2022-11-21,61.79,62.41,61.51,62.41,21595,56.6586387344855,57.2271507269661,56.4018913830426,57.2271507269661,23550.778483279,0.0,1.0
2022-11-22,61.71,62.27,61.65,62.1,16308,56.5852823483589,57.0987770512447,56.530265058764,56.9428947307258,17784.9546425244,0.0,1.0
2022-11-23,61.51,62.14,61.39,61.69,16165,56.4018913830426,56.9795729237891,56.2918568038528,56.5669432518273,17629.0036666916,0.0,1.0
2022-11-25,62.25,62.29,61.37,61.37,8449,57.0804379547131,57.1171161477763,56.2735177073211,56.2735177073211,9214.19436930884,0.0,1.0
2022-11-28,61.68,62.01,61.55,61.8,25090,56.5577737035615,56.8603687963334,56.4385695761058,56.6678082827513,27362.3075779333,0.0,1.0
2022-11-29,61.32,61.78,61.27,61.46,18175,56.227669965992,56.6494691862196,56.181822224663,56.3560436417135,19821.0418584671,0.0,1.0
2022-11-30,62.65,62.83,60.735,61.34,64717,57.4472198853457,57.6122717541305,55.6912513924417,56.2460090625237,70578.1769438467,0.0,1.0
2022-12-01,62.24,62.83,61.23,62.7,19172,57.0712684064472,57.6122717541305,56.1451440315997,57.4930676266748,20908.3364242383,0.0,1.0
2022-12-02,62.28,62.47,61.35,61.35,17268,57.1079465995105,57.282168016561,56.2551786107895,56.2551786107895,18831.8982565067,0.0,1.0
2022-12-05,60.77,61.83,60.03,61.83,17290,55.7233448113721,56.6953169275487,55.0447982397016,56.6953169275487,18855.8907143271,0.0,1.0
2022-12-06,60.99,61.01,60.23,60.44,11372,55.9250748732201,55.9434139697517,55.2281892050179,55.4207497186001,12401.919560632,0.0,1.0
2022-12-07,60.52,60.91,60.35,60.91,14499,55.4941061047267,55.8517184870935,55.3382237842078,55.8517184870935,15812.1202699265,0.0,1.0
2022-12-08,60.99,60.99,60.5308,60.61,20594,55.9250748732201,55.9250748732201,55.5040092168537,55.576632039119,22459.1216524496,0.0,1.0
2022-12-09,60.76,61.05,60.425,61.045,19901,55.7141752631063,55.980092162815,55.4069953962014,55.9755073886821,21703.3592311061,0.0,1.0
2022-12-12,61.39,61.68,60.3276,60.3276,23632,56.2918568038528,56.5577737035615,55.3176839960923,55.3176839960923,25772.2619641977,0.0,1.0
2022-12-13,61.27,62.57,60.715,62.07,44680,56.181822224663,57.3738634992192,55.6729122959101,56.9153860859283,48726.5007007597,0.0,1.0
2022-12-14,60.18,61.32,59.83,61.32,20731,55.1823414636889,56.227669965992,54.8614072743853,56.227669965992,22608.5292306949,0.0,1.0
2022-12-15,59.16,59.91,58.665,59.91,26395,54.2470475405755,54.9347636605118,53.7931549014175,54.9347636605118,28785.4965531906,0.0,1.0
2022-12-16,58.5,59.34,58.39,58.49,107148,53.6418573550315,54.4120994093602,53.5409923241076,53.6326878067657,116851.9941156,0.0,1.0
2022-12-19,58.65,59.44,58.39,58.74,29186,53.7794005790188,54.5037948920184,53.5409923241076,53.8619265134112,31829.2669975912,0.0,1.0
2022-12-20,58.42,58.81,58.135,58.81,33479,53.568500968905,53.9261133512719,53.3071688433292,53.9261133512719,36511.0679713683,0.0,1.0
2022-12-21,60.36,60.39,58.88,58.95,23994,55.3473933324736,55.374901977271,53.9903001891326,54.0544870269933,26167.0469519702,0.0,1.0
2022-12-22,59.88,60.11,59.285,60.11,17528,54.9072550157143,55.1181546258281,54.3616668938982,55.1181546258281,19115.4454852936,0.0,1.0
2022-12-23,60.42,60.59,59.64,59.64,11921,55.4024106220685,55.5582929425874,54.6871858573347,54.6871858573347,13000.6404398782,0.0,1.0
2022-12-27,59.88,60.8,59.88,60.67,16403,54.9072550157143,55.7508534561695,54.9072550157143,55.6316493287139,17888.5584376581,0.0,1.0
2022-12-28,59.77,60.21,59.69,60.05,20611,54.8063899847903,55.2098501084863,54.7330335986638,55.0631373362332,22477.6612789472,0.0,1.0
2022-12-29,59.94,60.1,59.6025,60.1,27411,54.9622723053092,55.1089850775623,54.6528000513379,55.1089850775623,29893.5118779885,0.0,1.0
2022-12-30,59.49,59.95,59.24,59.55,15234,54.9164245639802,55.3410598858734,54.6856444977338,54.9718117798793,16502.7251354311,0.4,1.0
2023-01-03,59.21,59.71,58.87,59.53,17891,54.6579508897842,55.1195110222769,54.3440899996892,54.9533493745796,19381.0066560324,0.0,1.0
2023-01-04,59.09,59.67,58.86,59.45,12591,54.547176457986,55.0825862116775,54.3348587970394,54.8794997533807,13639.6095693982,0.0,1.0
2023-01-05,58.76,59.12,58.185,58.87,18549,54.2425467705408,54.5748700659356,53.7117526181742,54.3440899996892,20093.8065207504,0.0,1.0
2023-01-06,59.8,59.93,59.22,59.22,17860,55.2025918461256,55.3225974805737,54.6671820924341,54.6671820924341,19347.4248994879,0.0,1.0
2023-01-09,59.07,60.18,58.57,60.18,14930,54.5287140526863,55.5533775468201,54.0671539201936,55.5533775468201,16173.4072648015,0.0,1.0
2023-01-10,59.17,59.32,58.8,58.8,18669,54.6210260791848,54.7594941189326,54.2794715811402,54.2794715811402,20223.8004170515,0.0,1.0
2023-01-11,58.75,59.53,58.66,59.47,16885,54.233315567891,54.9533493745796,54.1502347440423,54.8979621586804,18291.2244920411,0.0,1.0
2023-01-12,59.24,59.9,58.595,58.75,15152,54.6856444977338,55.2949038726242,54.0902319268182,54.233315567891,16413.8959729586,0.0,1.0
2023-01-13,59.97,60.17,58.78,58.78,21700,55.3595222911731,55.5441463441702,54.2610091758405,54.2610091758405,23507.2295811248,0.0,1.0
2023-01-17,59.43,60.11,59.2601,60.11,13336,54.861037348081,55.4887591282711,54.70419921506,55.4887591282711,14446.6550089346,0.0,1.0
2023-01-18,57.5,59.5,57.27,59.5,20886,53.0794152366593,54.92565576663,52.8670975757126,54.92565576663,22625.4376512153,0.0,1.0
2023-01-19,58.09,58.31,57.4,57.44,21022,53.6240561930006,53.8271426512974,52.9871032101607,53.0240280207601,22772.7640670233,0.0,1.0
2023-01-20,58.39,58.72,57.93,58.72,19827,53.9009922724962,54.2056219599414,53.476356950603,54.2056219599414,21478.2415163576,0.0,1.0
2023-01-23,58.49,58.84,58.44,58.65,13928,53.9933042989948,54.3163963917397,53.9471482857455,54.1410035413924,15087.9582306869,0.0,1.0
2023-01-24,58.05,58.82,56.543,58.55,30442,53.5871313824012,54.29793398644,52.1959891430682,54.0486915148939,32977.2849266636,0.0,1.0
2023-01-25,55.82,57.95,55.82,57.61,25419,51.5285731914838,53.4948193559027,51.5285731914838,53.1809584658076,27535.9570839912,0.0,1.0
2023-01-26,55.95,57.12,55.24,56.02,19088,51.6485788259319,52.7286295359648,50.9931634377923,51.7131972444809,20677.6957716364,0.0,1.0
2023-01-27,56.21,56.67,55.98,56.07,16926,51.8885900948281,52.3132254167214,51.6762724338815,51.7593532577302,18335.6390732773,0.0,1.0
2023-01-30,56.94,57.18,56.25,56.25,22294,52.5624678882674,52.7840167518639,51.9255149054275,51.9255149054275,24150.6993678155,0.0,1.0
2023-01-31,58.44,58.45,57.06,57.189,28660,53.9471482857455,53.9563794883954,52.6732423200657,52.7923248342488,31046.8755665915,0.0,1.0
2023-02-01,57.8,58.56,57.465,58.305,47893,53.3563513161549,54.0579227175438,53.0471060273848,53.8225270499725,51881.6472962584,0.0,1.0
2023-02-02,58.485,58.485,57.69,57.8,18300,53.9886886976698,53.9886886976698,53.2548080870065,53.3563513161549,19824.0691859255,0.0,1.0
2023-02-03,58.77,59.02,58.37,58.45,19222,54.2517779731907,54.482558039437,53.8825298671965,53.9563794883954,20822.855622506,0.0,1.0
2023-02-06,58.53,58.765,57.66,57.66,16306,54.0302291095942,54.2471623718658,53.2271144790569,53.2271144790569,17664.003942388,0.0,1.0
2023-02-07,58.79,59.08,58.14,58.203,12565,54.2702403784904,54.5379452553361,53.6702122062499,53.728368782944,13611.4442251996,0.0,1.0
2023-02-08,58.08,58.61,57.91,58.41,15291,53.6148249903508,54.104078730793,53.4578945453032,53.9194546777959,16564.4722361741,0.0,1.0
2023-02-09,58.09,58.26,57.58,58.17,14243,53.6240561930006,53.7809866380481,53.1532648578581,53.6979058141995,15429.1922084774,0.0,1.0
2023-02-10,58.33,58.58,58.11,58.22,13519,53.8456050565971,54.0763851228435,53.6425185983003,53.7440618274487,14644.8957007938,0.0,1.0
2023-02-13,58.44,58.71,58.0253,58.71,19421,53.9471482857455,54.1963907572916,53.5643303118561,54.1963907572916,21038.4288338721,0.0,1.0
2023-02-14,57.84,58.355,57.74,57.79,11264,53.3932761267543,53.8686830632217,53.3009641002557,53.347120113505,12202.0937328013,0.0,1.0
2023-02-15,58.535,58.64,57.82,57.93,16319,54.0348447109191,54.1317723387426,53.3748137214546,53.476356950603,17678.0866144873,0.0,1.0
2023-02-16,58.18,58.945,58.08,58.18,10160,53.7071370168493,54.4133240195631,53.6148249903508,53.7071370168493,11006.1498868308,0.0,1.0
2023-02-17,58.97,59.09,58.25,58.33,17967,54.4364020261878,54.547176457986,53.7717554353983,53.8456050565971,19463.3361236898,0.0,1.0
2023-02-21,58.05,58.5,58.0,58.46,19862,53.5871313824012,54.0025355016446,53.5409753691519,53.9656106910452,21516.1564027788,0.0,1.0
2023-02-22,58.0,58.58,57.7103,58.37,22373,53.5409753691519,54.0763851228435,53.2735474283857,53.8825298671965,24236.2786828804,0.0,1.0
2023-02-23,58.83,58.89,58.265,58.29,17367,54.3071651890898,54.3625524049889,53.7856022393731,53.8086802459977,18813.366642184,0.0,1.0
2023-02-24,58.48,58.48,58.12,58.28,14794,53.9840730963449,53.9840730963449,53.6517498009502,53.7994490433478,16026.0808489935,0.0,1.0
2023-02-27,58.46,58.88,58.06,58.46,10908,53.9656106910452,54.3533212023391,53.5963625850511,53.9656106910452,11816.4451737746,0.0,1.0
2023-02-28,58.19,58.8472,58.19,58.4,24397,53.7163682194992,54.3230428576476,53.7163682194992,53.9102234751461,26428.8424004931,0.0,1.0
2023-03-01,58.11,58.38,57.49,57.89,21309,53.6425185983003,53.8917610698464,53.0701840340094,53.4394321400035,23083.6661356768,0.0,1.0
2023-03-02,57.73,57.85,57.29,57.77,17928,53.2917328976059,53.4025073294041,52.8855599810123,53.3286577082053,19421.0881073919,0.0,1.0
2023-03-03,58.09,58.325,57.35,57.76,20412,53.6240561930006,53.8409894552722,52.9409471969114,53.3194265055554,22111.9617608257,0.0,1.0
2023-03-06,57.56,57.93,56.92,57.93,25767,53.1348024525584,53.476356950603,52.5440054829677,53.476356950603,27912.9393832646,0.0,1.0
2023-03-07,56.48,57.36,56.3,57.36,15400,52.1378325663742,52.9501783995613,51.9716709186768,52.9501783995613,16682.5500253143,0.0,1.0
2023-03-08,56.41,56.66,55.99,56.66,21316,52.0732141478252,52.3039942140715,51.6855036365313,52.3039942140715,23091.2491129611,0.0,1.0
2023-03-09,53.77,56.12,53.25,56.12,27942,49.6361766482638,51.8055092709794,49.1561541104714,51.8055092709794,30269.0787537229,0.0,1.0
2023-03-10,53.27,54.06,51.98,52.62,50298,49.1746165157711,49.9038815251095,47.98379137394,48.5745883435306,54486.9416346273,0.0,1.0
2023-03-13,53.3,53.8,50.07,51.47,82101,49.2023101237207,49.6638702562133,46.2206316678179,47.5130000387974,88938.5740018397,0.0,1.0
2023-03-14,54.31,57.17,54.16,55.42,46218,50.1346615913559,52.7747855492141,49.9961935516081,51.1593250854897,50067.1491603882,0.0,1.0
2023-03-15,54.2,54.58,51.385,52.66,43557,50.0331183622075,50.3839040629019,47.4345348162737,48.61151315413,47184.5345099102,0.0,1.0
2023-03-16,55.82,56.36,52.67,53.78,49051,51.5285731914838,52.0270581345759,48.6207443567799,49.6454078509136,53136.0883955645,0.0,1.0
2023-03-17,52.07,54.8,51.3,54.8,142642,48.0668721977886,50.5869905211987,47.3560695937499,50.5869905211987,154521.57796824,0.0,1.0
2023-03-20,52.5,53.84,52.34,52.53,36554,48.4638139117324,49.7007950668128,48.3161146693347,48.4915075196819,39598.3073782688,0.0,1.0
2023-03-21,53.61,53.84,52.66,53.03,38332,49.4884774058661,49.7007950668128,48.61151315413,48.9530676521746,41524.3836084643,0.0,1.0
2023-03-22,52.77,54.17,52.665,53.48,64996,48.7130563832784,50.0054247542579,48.6161287554549,49.368471771418,70409.0273665799,0.0,1.0
2023-03-23,51.55,53.5,51.55,53.17,28791,47.5868496599962,49.3869341767177,47.5868496599962,49.0823044892726,31188.7855700536,0.0,1.0
2023-03-24,52.27,52.41,50.18,50.56,32232,48.6207443567799,48.750970188231,46.676658730117,47.0301288440557,34651.1897809945,0.4,1.0
2023-03-27,52.31,53.41,52.16,52.92,23452,48.6579517371945,49.681154698596,48.5184240606397,49.2253642885171,25212.2022444739,0.0,1.0
2023-03-28,51.52,52.23,51.33,52.05,37258,47.9231059740061,48.5835369763653,47.7463709170367,48.4161037644996,40054.4188651122,0.0,1.0
2023-03-29,50.91,51.76,50.36,51.59,35182,47.3556934226834,48.1463502564937,46.8440919419827,47.9882188897317,37822.6035888233,0.0,1.0
2023-03-30,50.42,51.18,49.92,51.0,30903,46.8999030126046,47.606843240482,46.4348107574221,47.4394100286163,33222.4409841795,0.0,1.0
2023-03-31,50.68,50.85,49.04,50.06,56041,47.1417509852995,47.2998823520615,45.6162483883008,46.5650365888732,60247.1868489922,0.0,1.0
2023-04-03,50.9,51.1,50.46,50.84,38199,47.3463915775798,47.5324284796528,46.9371103930192,47.2905805069579,41066.0461170331,0.0,1.0
2023-04-04,50.06,51.1,49.19,50.88,37363,46.5650365888732,47.5324284796528,45.7557760648556,47.3277878873725,40167.2996955603,0.0,1.0
2023-04-05,49.5,50.26,49.28,50.02,37745,46.0441332630688,46.7510734909462,45.8394926707884,46.5278292084586,40577.9709072859,0.0,1.0
2023-04-06,49.38,49.85,49.38,49.38,31771,45.932511121825,46.3696978416965,45.932511121825,45.932511121825,34155.5891825508,0.0,1.0
2023-04-10,50.04,50.42,49.45,49.53,41176,46.5464328986659,46.8999030126046,45.9976240375505,46.0720387983797,44266.4864241199,0.0,1.0
2023-04-11,50.44,52.9799,49.9445,50.43,29481,46.9185067028119,49.281082340688,46.457600277926,46.9092048577082,31693.7120232533,0.0,1.0
2023-04-12,50.22,51.12,50.07,50.83,26185,46.7138661105316,47.5510321698601,46.5743384339768,47.2812786618542,28150.3290027098,0.0,1.0
2023-04-13,50.79,50.84,50.12,50.28,18797,47.2440712814396,47.2905805069579,46.6208476594951,46.7696771811535,20207.8187612731,0.0,1.0
2023-04-14,50.06,51.95,49.79,51.2,28041,46.5650365888732,48.3230853134631,46.3138867710746,47.6254469306893,30145.6320628217,0.0,1.0
2023-04-17,50.88,50.88,49.775,50.2,29114,47.3277878873725,47.3277878873725,46.2999340034191,46.6952624203243,31299.1666444489,0.0,1.0
2023-04-18,49.71,51.19,49.19,51.19,30609,46.2394720102454,47.6161450855856,45.7557760648556,47.6161450855856,32906.3746589248,0.0,1.0
2023-04-19,50.72,50.97,49.8466,50.495,27194,47.1789583657141,47.4115044933053,46.3665352143613,46.9696668508819,29235.06003054,0.0,1.0
2023-04-20,52.55,52.81,51.2836,51.37,32570,48.8811960196821,49.123043992377,47.7032103557558,47.7835782974513,35014.5585494848,0.0,1.0
2023-04-21,52.34,52.77,51.36,52.23,29036,48.6858572725054,49.0858366119624,47.7742764523477,48.5835369763653,31215.3123132588,0.0,1.0
2023-04-24,52.66,53.4047,51.98,51.98,34389,48.9835163158222,49.6762247206911,48.350990848774,48.350990848774,36970.0845550578,0.0,1.0
2023-04-25,50.56,52.29,50.08,52.29,20838,47.0301288440557,48.6393480469872,46.5836402790805,48.6393480469872,22402.0070940793,0.0,1.0
2023-04-26,50.33,50.63,49.765,50.38,28209,46.8161864066717,47.0952417597812,46.2906321583155,46.86269563219,30326.2413915387,0.0,1.0
2023-04-27,50.98,51.2482,49.76,50.46,22023,47.420806338409,47.6702818240889,46.2859812357637,46.9371103930192,23675.9478948512,0.0,1.0
2023-04-28,50.88,51.55,50.2749,51.02,45954,47.3277878873725,47.951011509317,46.7649332401506,47.4580137188236,49403.1017372743,0.0,1.0
2023-05-01,51.03,51.25,50.5,51.15,25620,47.4673155639272,47.6719561562075,46.9743177734338,47.578937705171,27542.922629346,0.0,1.0
2023-05-02,48.96,50.8,47.95,50.8,43681,45.5418336274716,47.2533731265433,44.602347272003,47.2533731265433,46959.5005219541,0.0,1.0
2023-05-03,49.39,53.03,49.16,49.16,43558,45.9418129669286,49.3276845846573,45.7278705295446,45.7278705295446,46827.2686920005,0.0,1.0
2023-05-04,47.94,48.91,45.385,48.91,47758,44.5930454268993,45.4953244019534,42.2164240029167,45.4953244019534,51342.5019099261,0.0,1.0
2023-05-05,50.68,50.88,48.4651,48.76,45819,47.1417509852995,47.3277878873725,45.081485313292,45.3557967253986,49257.9692409838,0.0,1.0
2023-05-08,49.87,51.08,49.26,51.08,39731,46.3883015319038,47.5138247894455,45.8208889805811,47.5138247894455,42713.0311860479,0.0,1.0
2023-05-09,49.81,50.4,48.68,49.67,27770,46.3324904612819,46.8812993223973,45.2813819645694,46.2022646298308,29854.2920147127,0.0,1.0
2023-05-10,50.25,51.28,49.03,50.5,26572,46.7417716458425,47.6998616915185,45.6069465431972,46.9743177734338,28566.3754920758,0.0,1.0
2023-05-11,48.93,50.0,48.745,49.55,29785,45.5139280921607,46.5092255182513,45.3418439577432,46.090642488587,32020.5289037889,0.0,1.0
2023-05-12,49.03,49.43,47.73,48.93,26422,45.6069465431972,45.9790203473432,44.3977066797227,45.5139280921607,28405.1171628642,0.0,1.0
2023-05-15,49.43,49.69,49.24,49.45,23055,45.9790203473432,46.2208683200381,45.8022852903738,45.9976240375505,24785.4051998272,0.0,1.0
2023-05-16,49.11,50.14,48.25,49.37,25228,45.6813613040264,46.6394513497024,44.8814026251125,45.9232092767213,27121.5008623396,0.0,1.0
2023-05-17,52.03,52.05,49.78,49.78,37572,48.3975000742923,48.4161037644996,46.304584925971,46.304584925971,40391.9863009285,0.0,1.0
2023-05-18,52.08,52.36,51.4,52.06,28066,48.4440092998105,48.7044609627127,47.8114838327623,48.4254056096032,30172.5084510236,0.0,1.0
2023-05-19,50.83,52.9,50.08,52.83,24541,47.2812786618542,49.2067605983098,46.5836402790805,49.1416476825843,26382.9377145504,0.0,1.0
2023-05-22,51.03,51.6656,50.2001,51.12,21778,47.4673155639272,48.0585408387152,46.6953554387753,47.5510321698601,23412.5592904722,0.0,1.0
2023-05-23,51.83,52.5,50.46,51.39,22706,48.2114631722193,48.8346867941638,46.9371103930192,47.8021819876586,24410.2108205281,0.0,1.0
2023-05-24,50.93,52.19,50.865,51.9,21414,47.3742971128907,48.5463295959507,47.313835119717,48.2765760879448,23021.239078252,0.0,1.0
2023-05-25,50.28,50.91,49.89,50.63,20685,46.7696771811535,47.3556934226834,46.4069052221111,47.0952417597812,22237.5235982835,0.0,1.0
2023-05-26,50.49,50.75,49.67,50.05,20666,46.9650159283301,47.206863901025,46.2022646298308,46.5557347437695,22217.09754325,0.0,1.0
2023-05-30,49.97,50.8,49.745,50.8,25181,46.4813199829403,47.2533731265433,46.2720284681082,47.2533731265433,27070.97325252,0.0,1.0
2023-05-31,48.63,50.1,48.411,50.1,34158,45.2348727390512,46.6022439692878,45.0311623312812,46.6022439692878,36721.7467280719,0.0,1.0
2023-06-01,49.74,50.07,48.87,48.87,26876,46.2673775455564,46.5743384339768,45.4581170215388,45.4581170215388,28893.1923726114,0.0,1.0
2023-06-02,52.5,52.68,49.9,50.43,33094,48.8346867941638,49.0021200060295,46.4162070672148,46.9092048577082,35577.8876461974,0.0,1.0
2023-06-05,50.93,52.39,50.865,52.39,23083,47.3742971128907,48.7323664980237,47.313835119717,48.7323664980237,24815.5067546134,0.0,1.0
2023-06-06,52.84,54.0,52.24,52.24,44416,49.1509495276879,50.2299635597114,48.5928388214689,48.5928388214689,47749.6663350911,0.0,1.0
2023-06-07,54.84,55.55,53.37,53.37,33345,51.011318548418,51.6717495507772,49.6439473181814,49.6439473181814,35847.7265837448,0.0,1.0
2023-06-08,54.94,55.34,53.0,54.89,27358,51.1043369994545,51.4764108036005,49.2997790493463,51.0578277739362,29411.3691371447,0.0,1.0
2023-06-09,54.4,54.76,53.84,53.84,17790,50.6020373638574,50.9369037875888,50.081134038053,50.081134038053,19125.237844499,0.0,1.0
2023-06-12,53.52,54.9,53.235,54.9,19080,49.7834749947362,51.0671296190399,49.5183724092821,51.0671296190399,20512.059475719,0.0,1.0
2023-06-13,55.23,55.36,53.61,53.61,21376,51.3740905074603,51.4950144938078,49.867191600669,49.867191600669,22980.386968185,0.0,1.0
2023-06-14,54.37,56.0,54.2,55.27,30253,50.5741318285464,52.0903325804414,50.4160004617844,51.411297887875,32523.6548909292,0.0,1.0
2023-06-15,54.99,55.1,53.7,53.7,20171,51.1508462249727,51.2531665211129,49.9509082066019,49.9509082066019,21684.9450568516,0.0,1.0
2023-06-16,53.47,55.39,53.29,55.39,50648,49.7369657692179,51.5229200291188,49.5695325573522,51.5229200291188,54449.4123860701,0.0,1.0
2023-06-20,52.66,53.78,52.62,53.39,20562,48.9835163158222,50.0253229674311,48.9463089354076,49.6625510083887,22105.2917683299,0.0,1.0
2023-06-21,52.29,53.25,52.15,52.68,22151,48.6393480469872,49.5323251769376,48.5091222155361,49.0021200060295,23813.5550024451,0.0,1.0
2023-06-22,51.1,51.51,50.18,51.1,18720,47.5324284796528,47.9138041289024,46.676658730117,47.5324284796528,20125.0394856111,0.0,1.0
2023-06-23,50.72,51.23,49.93,50.37,95926,47.1789583657141,47.6533524660002,46.4441126025257,46.8533937870863,103125.776586364,0.0,1.0
2023-06-26,50.8,51.355,50.65,50.65,16700,47.2533731265433,47.7696255297959,47.1138454499885,47.1138454499885,17953.4273188945,0.0,1.0
2023-06-27,51.01,51.41,49.9116,49.9116,12553,47.4487118737199,47.8207856778659,46.426997207535,46.426997207535,13495.1720439571,0.0,1.0
2023-06-28,50.9,51.495,50.17,51.0,23151,47.3463915775798,47.899851361247,46.6673568850133,47.4394100286163,24888.6105305226,0.0,1.0
2023-06-29,51.9,52.85,51.5,51.56,21180,48.2765760879448,49.1602513727916,47.9045022837988,47.9603133544207,22769.6760846818,0.0,1.0
2023-06-30,50.73,52.307,50.59,52.23,20346,47.5603340149637,49.0388013270394,47.4290813683622,48.9666123714086,21701.9623889786,0.4,1.0
2023-07-03,51.84,51.84,50.82,51.0,10823,48.6009799987329,48.6009799987329,47.6447107163504,47.8134641191238,11544.300547327,0.0,1.0
2023-07-05,51.2,51.91,50.87,51.89,17813,48.0009678999831,48.6666063220337,47.6915866615652,48.6478559439477,19000.1502032279,0.0,1.0
2023-07-06,50.67,50.86,49.52,50.66,22188,47.5040828807059,47.6822114725223,46.4259361407649,47.494707691663,23666.7227704048,0.0,1.0
2023-07-07,51.38,51.89,50.55,50.55,25858,48.1697213027565,48.6478559439477,47.3915806121904,47.3915806121904,27581.3105010423,0.0,1.0
2023-07-10,51.46,52.41,51.35,51.35,15752,48.2447228151002,49.1353657741819,48.1415957356276,48.1415957356276,16801.7945321533,0.0,1.0
2023-07-11,52.27,52.67,51.87,51.87,18098,49.0041131275804,49.379120689299,48.6291055658618,48.6291055658618,19304.1440733183,0.0,1.0
2023-07-12,53.26,53.9,53.24,53.25,21600,49.932256842834,50.5322689415838,49.9135064647481,49.922881653791,23039.5354173762,0.0,1.0
2023-07-13,53.7,54.35,53.45,54.35,15914,50.3447651607245,50.9541524485172,50.1103854346503,50.9541524485172,16974.5910477836,0.0,1.0
2023-07-14,53.66,54.11,52.825,54.11,16776,50.3072644045526,50.7291479114861,49.524436119465,50.7291479114861,17894.0391741622,0.0,1.0
2023-07-17,54.64,55.36,53.55,53.55,23508,51.2260329307632,51.9010465418567,50.20413732508,50.20413732508,25074.6943792445,0.0,1.0
2023-07-18,56.57,56.99,54.98,54.98,25353,53.0354444160556,53.4292023558601,51.5447893582241,51.5447893582241,27042.6546961453,0.0,1.0
2023-07-19,56.82,57.7224,54.96,56.14,26453,53.2698241421297,54.1158412013669,51.5260389801381,52.632311287208,28215.9643701784,0.0,1.0
2023-07-20,55.2,55.9,54.89,55.9,29278,51.7510435171693,52.4073067501769,51.4604126568374,52.4073067501769,31229.2369421269,0.0,1.0
2023-07-21,53.5,55.25,53.5,55.25,49414,50.1572613798652,51.7979194623841,50.1572613798652,51.7979194623841,52707.2038478809,0.0,1.0
2023-07-24,54.34,54.525,53.6,53.6,41867,50.9447772594743,51.1182182567691,50.2510132702948,50.2510132702948,44657.232838856,0.0,1.0
2023-07-25,54.09,54.5,53.95,54.01,18544,50.7103975334001,51.0947802841617,50.5791448867986,50.6353960210564,19779.8678138808,0.0,1.0
2023-07-26,55.75,56.185,54.55,54.55,22554,52.2666789145324,52.6744996379014,51.1416562293765,51.1416562293765,24057.1148983103,0.0,1.0
2023-07-27,55.38,56.21,55.065,56.21,31835,51.9197969199427,52.6979376105088,51.6244784650893,52.6979376105088,33956.6486116746,0.0,1.0
2023-07-28,55.43,56.42,55.43,56.0,22747,51.9666728651575,52.8948165804111,51.9666728651575,52.5010586406065,24262.9774138452,0.0,1.0
2023-07-31,55.33,56.54,54.98,55.47,13076,51.8729209747278,53.0073188489267,51.5447893582241,52.0041736213294,13947.4520887783,0.0,1.0
2023-08-01,54.96,55.16,54.59,55.16,21292,51.5260389801381,51.7135427609974,51.1791569855484,51.7135427609974,22711.008708647,0.0,1.0
2023-08-02,55.17,55.28,54.75,54.75,13263,51.7229179500404,51.826045029513,51.3291600102358,51.3291600102358,14146.9147333639,0.0,1.0
2023-08-03,55.26,55.35,54.86,54.86,12754,51.8072946514271,51.8916713528138,51.4322870897085,51.4322870897085,13603.9923478341,0.0,1.0
2023-08-04,55.36,55.68,55.13,55.6,15793,51.9010465418567,52.2010525912316,51.6854171938685,52.1260510788879,16845.5269836399,0.0,1.0
2023-08-07,55.34,55.97,54.18,55.69,28178,51.8822961637708,52.4729330734776,50.7947742347868,52.2104277802746,30055.9272680939,0.0,1.0
2023-08-08,55.0,55.26,54.05,54.59,16270,51.56353973631,51.8072946514271,50.6728967772283,51.1791569855484,17354.316724107,0.0,1.0
2023-08-09,54.62,55.4289,54.62,55.4289,12626,51.2072825526773,51.9656415943628,51.2072825526773,51.9656415943628,13467.461767583,0.0,1.0
2023-08-10,53.92,54.455,53.91,54.24,21857,50.5510193196697,51.0525919334684,50.5416441306267,50.8510253690446,23313.6632230367,0.0,1.0
2023-08-11,53.76,54.01,53.22,53.33,20042,50.4010162949823,50.6353960210564,49.8947560866621,49.9978831661347,21377.7022608821,0.0,1.0
2023-08-14,53.27,54.77,53.21,53.42,23757,49.941632031877,51.3479103883218,49.8853808976192,50.0822598675214,25340.2890236392,0.0,1.0
2023-08-15,52.29,53.98,52.0927,52.78,25104,49.0228635056663,50.6072704539275,48.8378910258486,49.4822477687716,26777.0600517506,0.0,1.0
2023-08-16,52.09,52.885,51.99,52.16,24655,48.835359724807,49.5806872537228,48.7416078343774,48.9009860481078,26298.1363757135,0.0,1.0
2023-08-17,52.29,52.82,52.22,52.82,16953,49.0228635056663,49.5197485249435,48.9572371823656,49.5197485249435,18082.8353671657,0.0,1.0
2023-08-18,52.75,53.395,51.84,51.84,57173,49.4541222016428,50.058821894914,48.6009799987329,48.6009799987329,60983.3036304467,0.0,1.0
2023-08-21,51.27,52.17,51.17,51.85,24649,48.0665942232839,48.9103612371508,47.9728423328542,48.6103551877759,26291.7365047642,0.0,1.0
2023-08-22,50.26,51.35,50.15,51.23,24790,47.1197001299444,48.1415957356276,47.0165730504717,48.029093467112,26442.133472072,0.0,1.0
2023-08-23,50.61,51.2,50.19,50.5,25214,47.4478317464481,48.0009678999831,47.0540738066436,47.3447046669755,26894.3910191539,0.0,1.0
2023-08-24,50.68,51.08,50.39,50.43,11816,47.5134580697489,47.8884656314675,47.2415775875029,47.2790783436748,12603.4791894314,0.0,1.0
2023-08-25,50.44,51.54,49.99,50.78,14756,47.2884535327177,48.3197243274439,46.8665700257843,47.6072099601786,15739.4159545742,0.0,1.0
2023-08-28,50.7,50.91,50.3601,50.42,16403,47.5322084478348,47.7290874177371,47.2135457722644,47.2697031546318,17496.1805301492,0.0,1.0
2023-08-29,50.95,50.96,50.43,50.43,16257,47.766588173909,47.7759633629519,47.2790783436748,47.2790783436748,17340.4503370502,0.0,1.0
2023-08-30,50.98,51.21,50.5,50.75,19786,47.7947137410379,48.0103430890261,47.3447046669755,47.5790843930497,21104.6411003799,0.0,1.0
2023-08-31,50.47,52.245,50.47,50.86,25536,47.3165790998466,48.980675154973,47.3165790998466,47.6822114725223,27237.8507600981,0.0,1.0
2023-09-01,51.48,51.62,50.46,50.46,25888,48.2634731931861,48.3947258397877,47.3072039108037,47.3072039108037,27613.3098557887,0.0,1.0
2023-09-05,51.17,51.655,50.73,51.21,19869,47.9728423328542,48.427539001438,47.5603340149637,48.0103430890261,21193.1726485115,0.0,1.0
2023-09-06,50.61,51.5999,50.285,51.45,23388,47.4478317464481,48.3758817098113,47.1431381025518,48.2353476260572,24946.6969602591,0.0,1.0
2023-09-07,50.23,50.7,49.93,50.59,42772,47.0915745628155,47.5322084478348,46.8103188915265,47.4290813683622,45622.5467070377,0.0,1.0
2023-09-08,50.7,50.82,49.74,50.34,16171,47.5322084478348,47.6447107163504,46.6321902997102,47.1947016422881,17248.718853444,0.0,1.0
2023-09-11,50.42,50.87,50.18,50.56,17111,47.2697031546318,47.6915866615652,47.0446986176006,47.4009558012333,18251.3653021632,0.0,1.0
2023-09-12,50.02,50.59,49.7807,50.59,12955,46.8946955929132,47.4290813683622,46.670347319115,47.4290813683622,13818.3880246347,0.0,1.0
2023-09-13,49.59,50.0651,49.5,49.79,20700,46.4915624640657,46.936977695497,46.407185762679,46.679066244925,22079.5547749855,0.0,1.0
2023-09-14,50.42,50.7,49.46,49.81,23246,47.2697031546318,47.5322084478348,46.3696850065071,46.6978166230109,24795.233347793,0.0,1.0
2023-09-15,50.01,50.86,49.85,50.42,69054,46.8853204038702,47.6822114725223,46.7353173791828,47.2697031546318,73656.114755162,0.0,1.0
2023-09-18,49.11,50.06,48.94,49.76,20938,46.0415533900033,46.9321963490851,45.8821751762729,46.6509406777961,22333.41632264,0.0,1.0
2023-09-19,48.83,49.4,48.76,49.4,14697,45.7790480968003,46.3134338722493,45.7134217734995,46.3134338722493,15676.4838902397,0.0,1.0
2023-09-20,48.65,49.36,48.64,49.15,19817,45.6102946940269,46.2759331160775,45.600919504984,46.0790541461752,21137.7071002845,0.0,1.0
2023-09-21,48.96,49.03,45.66,48.34,24893,45.9009255543588,45.9665518776596,42.8071131701802,45.319663833695,26551.9979233679,0.0,1.0
2023-09-22,48.57,48.92,48.41,48.92,13620,45.5352931816832,45.863424798187,45.3852901569957,45.863424798187,14527.7070548456,0.0,1.0
2023-09-25,48.87,49.1,48.67,48.75,14811,45.8165488529722,46.0321782009604,45.6290450721129,45.7040465844566,15798.0814382759,0.0,1.0
2023-09-26,48.48,49.13,48.48,48.92,23569,45.4509164802965,46.0603037680893,45.4509164802965,45.863424798187,25139.7597338954,0.0,1.0
2023-09-27,48.12,48.84,48.0,48.84,20854,45.1134096747497,45.7884232858433,45.0009074062342,45.7884232858433,22243.8181293502,0.0,1.0
2023-09-28,48.32,48.77,46.4079,46.4079,19069,45.3009134556091,45.7227969625425,43.5082835587036,43.5082835587036,20339.856521942,0.0,1.0
2023-09-29,47.92,48.7952,47.87,48.335,24896,45.3009134556091,46.128279053613,45.2536462253757,45.6932314665456,26335.3700619978,0.4,1.0
2023-10-02,47.63,47.89,46.82,47.27,32050,45.0267635202558,45.2725531174691,44.2610343904761,44.686439462576,33902.9808196911,0.0,1.0
2023-10-03,47.35,47.87,47.17,47.58,27915,44.7620670309493,45.2536462253757,44.5919050021093,44.9794962900225,29528.9144955281,0.0,1.0
2023-10-04,47.68,47.96,46.81,47.36,25436,45.0740307504891,45.3387272397957,44.2515809444295,44.7715204769959,26906.5903316588,0.0,1.0
2023-10-05,48.63,48.85,47.8,47.8,28632,45.9721081249221,46.1800839379487,45.1874721030491,45.1874721030491,30287.3680758002,0.0,1.0
2023-10-06,48.22,48.96,48.12,48.3,27684,45.5845168370089,46.284071844462,45.4899823765423,45.6601444053822,29284.559157951,0.0,1.0
2023-10-09,48.57,49.0477,47.81,47.81,18812,45.9153874486422,46.3669785662912,45.1969255490958,45.1969255490958,19899.6216904845,0.0,1.0
2023-10-10,48.7,49.42,48.693,48.82,27009,46.0382822472488,46.7189303626085,46.0316648350161,46.1517235998087,28570.5338208748,0.0,1.0
2023-10-11,48.62,49.28,48.48,48.98,12080,45.9626546788755,46.5865821179552,45.8303064342222,46.3029787365553,12778.4089953781,0.0,1.0
2023-10-12,48.11,48.24,47.68,48.21,29505,45.4805289304957,45.6034237291023,45.0740307504891,45.5750633909623,31210.8408450853,0.0,1.0
2023-10-13,47.14,48.57,47.14,48.49,32781,44.5635446639693,45.9153874486422,44.5635446639693,45.8397598802689,34676.2438143618,0.0,1.0
2023-10-16,47.77,47.97,47.26,47.64,29292,45.1591117649091,45.3481806858424,44.6769860165293,45.0362169663025,30985.5261831636,0.0,1.0
2023-10-17,49.24,50.7499,47.75,47.82,36588,46.5487683337686,47.9761441523542,45.1402048728158,45.2063789951424,38703.3467154714,0.0,1.0
2023-10-18,48.01,48.895,47.51,48.71,29413,45.385994470029,46.2226244451587,44.9133221676959,46.0477356932954,31113.5218361802,0.0,1.0
2023-10-19,48.33,50.58,47.76,50.58,29739,45.6885047435222,47.8155301040214,45.1496583188624,47.8155301040214,31458.3696286051,0.0,1.0
2023-10-20,47.53,48.67,46.91,48.67,36344,44.9322290597892,46.0099219091088,44.3461154048961,46.0099219091088,38445.2397788098,0.0,1.0
2023-10-23,47.91,48.67,47.89,47.89,39068,45.2914600095624,46.0099219091088,45.2725531174691,45.2725531174691,41326.728694655,0.0,1.0
2023-10-24,47.65,48.29,47.39,48.29,27209,45.0456704123492,45.6506909593356,44.7998808151359,45.6506909593356,28782.0968837121,0.0,1.0
2023-10-25,48.29,48.865,47.2,47.505,27148,45.6506909593356,46.1942641070187,44.6202653402493,44.9085954446725,28717.5701495468,0.0,1.0
2023-10-26,48.78,49.435,46.6,48.49,19896,46.1139098156221,46.7331105316785,44.0530585774495,45.8397598802689,21046.2934910631,0.0,1.0
2023-10-27,48.5,48.96,48.13,48.42,15824,45.8492133263155,46.284071844462,45.499435822589,45.7735857579422,16738.869531694,0.0,1.0
2023-10-30,49.43,49.76,48.88,48.88,26656,46.7283838086552,47.040347528195,46.2084442760887,46.2084442760887,28197.1250149668,0.0,1.0
2023-10-31,49.72,50.005,49.35,49.81,16047,47.0025337440084,47.2719569563383,46.6527562402819,47.0876147584284,16974.7623467577,0.0,1.0
2023-11-01,49.46,49.8425,48.87,49.25,22582,46.7567441467952,47.11833845808,46.198990830042,46.5582217798152,23887.5854249692,0.0,1.0
2023-11-02,51.06,51.08,50.04,50.04,20869,48.2692955142612,48.2882024063546,47.3050440175016,47.3050440175016,22075.5477917671,0.0,1.0
2023-11-03,52.38,53.17,51.98,51.98,27062,49.5171503924208,50.2639726301071,49.1390125505542,49.1390125505542,28626.5980325267,0.0,1.0
2023-11-06,51.94,52.36,51.21,52.09,17031,49.1011987663676,49.4982435003274,48.4110972049612,49.2430004570675,18015.6526159176,0.0,1.0
2023-11-07,51.26,52.08,50.87,52.08,27756,48.4583644351945,49.2335470110209,48.0896800393746,49.2335470110209,29360.7218605724,0.0,1.0
2023-11-08,50.86,51.54,50.0,51.54,32482,48.080226593328,48.7230609245011,47.267230233315,48.7230609245011,34359.9570354198,0.0,1.0
2023-11-09,50.11,51.08,50.0,50.91,19075,47.3712181398283,48.2882024063546,47.267230233315,48.1274938235613,20177.8271181157,0.0,1.0
2023-11-10,50.55,50.79,49.95,50.43,21321,47.7871697658814,48.0140524710013,47.2199630030817,47.6737284133215,22553.6803137795,0.0,1.0
2023-11-13,50.47,50.71,50.12,50.58,14375,47.7115421975081,47.938424902628,47.3806715858749,47.8155301040214,15206.0951414371,0.0,1.0
2023-11-14,54.25,54.38,51.62,51.62,29164,51.2849448031467,51.4078396017534,48.7986884928744,48.7986884928744,30850.1258229476,0.0,1.0
2023-11-15,53.22,54.72,53.04,53.92,30958,50.3112398603404,51.7292567673399,50.1410778315005,50.9729810836069,32747.846496599,0.0,1.0
2023-11-16,52.31,52.82,52.16,52.82,13664,49.4509762700941,49.9331020184739,49.3091745793942,49.9331020184739,14453.9884530502,0.0,1.0
2023-11-17,52.93,53.625,52.44,52.93,38248,50.0370899249872,50.6941044252303,49.5738710687007,50.0370899249872,40459.3201370217,0.0,1.0
2023-11-20,52.43,52.68,52.16,52.63,17505,49.5644176226541,49.8007537738206,49.3091745793942,49.7534865435873,18517.0570748422,0.0,1.0
2023-11-21,51.43,51.99,51.42,51.99,13825,48.6190730179878,49.1484659966009,48.6096195719411,49.1484659966009,14624.2967186343,0.0,1.0
2023-11-22,51.71,52.63,51.405,51.9,10181,48.8837695072943,49.7534865435873,48.5954394028711,49.0633849821809,10769.6177137371,0.0,1.0
2023-11-24,52.54,52.66,51.0175,51.42,6994,49.6684055291674,49.7818468817273,48.2291183685629,48.6096195719411,7398.36030742338,0.0,1.0
2023-11-27,51.3,52.1,51.3,52.0101,14120,48.4961782193812,49.2524539031142,48.4961782193812,49.1674674231547,14936.3522363194,0.0,1.0
2023-11-28,50.98,51.9732,50.71,51.03,12995,48.1936679458879,49.1325842072425,47.938424902628,48.2409351761212,13746.3100078592,0.0,1.0
2023-11-29,51.79,52.08,51.45,51.45,17241,48.9593970756676,49.2335470110209,48.6379799100811,48.6379799100811,18237.7938318969,0.0,1.0
2023-11-30,50.81,52.35,50.69,51.94,24607,48.0329593630947,49.4887900542808,47.9195180105347,49.1011987663676,26029.6614361978,0.0,1.0
2023-12-01,53.46,53.48,51.88,51.899,29901,50.5381225654604,50.5570294575537,49.0444780900876,49.0624396375763,31629.7357095034,0.0,1.0
2023-12-04,54.35,54.49,53.075,53.27,19786,51.3794792636134,51.5118275082666,50.1741648926638,50.3585070905738,20929.9338065026,0.0,1.0
2023-12-05,54.01,54.98,53.1048,54.21,18920,51.0580620980268,51.9750463645531,50.2023361618829,51.2471310189601,20013.8657444167,0.0,1.0
2023-12-06,53.43,55.28,53.255,55.25,15415,50.5097622273204,52.258649745953,50.3443269215038,52.230289407813,16306.2230681915,0.0,1.0
2023-12-07,54.21,54.25,53.0144,53.14,14271,51.2471310189601,51.2849448031467,50.1168770096211,50.2356122919671,15096.0823487617,0.0,1.0
2023-12-08,54.69,55.52,52.55,53.91,15777,51.7008964291999,52.4855324510729,49.677858975214,50.9635276375602,16689.1522119272,0.0,1.0
2023-12-11,54.88,55.48,54.045,54.97,16405,51.8805119040865,52.4477186668863,51.0911491591901,51.9655929185065,17353.4602292366,0.0,1.0
2023-12-12,54.68,55.18,54.18,55.18,14702,51.6914429831532,52.1641152854864,51.2187706808201,52.1641152854864,15552.0007491763,0.0,1.0
2023-12-13,58.95,58.97,54.68,55.1,44674,55.7280644450783,55.7469713371717,51.6914429831532,52.0884877171131,47256.8413459869,0.0,1.0
2023-12-14,60.03,60.11,58.59,59.13,41986,56.7490366181179,56.8246641864912,55.3877403873985,55.8982264739183,44413.4337814525,0.0,1.0
2023-12-15,58.41,60.54,58.08,60.37,110065,55.2175783585585,57.2311623664978,54.9056146390187,57.0704537837045,116428.442555984,0.0,1.0
2023-12-18,58.55,59.12,57.96,58.9,19803,55.3499266032118,55.8887730278716,54.7921732864587,55.680797214845,20947.9166668438,0.0,1.0
2023-12-19,59.86,60.365,58.29,58.29,31930,56.5883280353247,57.0657270606812,55.1041370059986,55.1041370059986,33776.0429819886,0.0,1.0
2023-12-20,59.05,61.63,59.05,59.49,25540,55.822598905545,58.261587985584,55.822598905545,56.2385505315981,27016.6031243342,0.0,1.0
2023-12-21,59.88,60.26,58.99,59.58,14724,56.607234927418,56.9664658771912,55.765878229265,56.3236315460181,15575.2726860884,0.0,1.0
2023-12-22,60.64,61.22,60.0,60.62,22282,57.3256968269644,57.8739966976708,56.720676279978,57.3067899348711,23570.2408307132,0.0,1.0
2023-12-26,61.45,61.93,60.3,60.3,22111,58.0914259567441,58.5451913669839,57.0042796613778,57.0042796613778,23389.3544119872,0.0,1.0
2023-12-27,61.61,61.94,61.0,61.15,20983,58.2426810934907,58.5546448130306,57.6660208846443,57.8078225753442,22196.1387375843,0.0,1.0
2023-12-28,61.6,61.89,61.03,61.15,17131,58.233227647444,58.5073775827973,57.6943812227842,57.8078225753442,18121.4341473363,0.0,1.0
2023-12-29,59.35,61.42,59.27,61.06,23031,56.4843401288114,58.454392092866,56.4082028548383,58.1117743599869,24199.4479688146,0.4,1.0
2024-01-02,60.09,60.31,57.675,59.02,21673,57.1886099130628,57.3979874164889,54.8902159549991,56.1702738736723,22772.5515968963,0.0,1.0
2024-01-03,58.16,59.96,57.98,59.8,35731,55.3517981784612,57.0648868428565,55.1804893120216,56.9126122949102,37543.7660272552,0.0,1.0
2024-01-04,58.23,59.0,58.03,58.43,24783,55.4184182931876,56.151239555179,55.2280751082548,55.6087614781205,26040.3334206562,0.0,1.0
2024-01-05,58.0,58.88,57.72,57.72,28712,55.1995236305149,56.0370336442193,54.933043171609,54.933043171609,30168.6661491297,0.0,1.0
2024-01-08,58.16,58.5,57.41,57.75,16674,55.3517981784612,55.6753815928469,54.6380112349631,54.9615946493489,17519.9338036566,0.0,1.0
2024-01-09,57.14,57.74,56.8,57.37,22315,54.3810479353038,54.9520774901023,54.0574645209181,54.5999425979766,23447.1226357561,0.0,1.0
2024-01-10,57.69,57.7807,56.51,57.1,22705,54.9044916938691,54.9908123282361,53.7814669027655,54.3429792983173,23856.9087808578,0.0,1.0
2024-01-11,56.93,57.725,56.1,57.25,20529,54.1811875911244,54.9378017512323,53.3912633736532,54.4857366870169,21570.5122379313,0.0,1.0
2024-01-12,56.69,59.49,56.25,57.56,17820,53.952775769205,56.6175803582643,53.5340207623528,54.7807686236627,18724.0746300324,0.0,1.0
2024-01-16,54.82,56.16,54.18,56.1,60487,52.1730669900832,53.4483663291331,51.5639687982982,53.3912633736532,63555.729637866,0.0,1.0
2024-01-17,55.32,59.71,54.34,54.49,31656,52.6489249524153,56.8269578616904,51.7162433462445,51.8590007349441,33262.026177795,0.0,1.0
2024-01-18,55.79,56.15,54.39,55.39,38626,53.0962314370074,53.4388491698864,51.7638291424777,52.7155450671417,40585.6401043565,0.0,1.0
2024-01-19,56.43,56.78,54.79,56.08,29511,53.7053296287924,54.0384302024248,52.1445155123433,53.3722290551599,31008.2023797355,0.0,1.0
2024-01-22,58.89,58.89,56.27,56.55,26977,56.0465508034659,56.0465508034659,53.5530550808461,53.819535539752,28345.6431702797,0.0,1.0
2024-01-23,56.0,59.5,55.66,58.78,32462,53.2960917811868,56.627097517511,52.972508366801,55.9418620517529,34108.9175443385,0.0,1.0
2024-01-24,54.44,56.01,54.19,56.01,21139,51.8114149387109,53.3056089404335,51.5734859575449,53.3056089404335,22211.4597982186,0.0,1.0
2024-01-25,54.87,55.5,53.71,55.5,32720,52.2206527863164,52.8202338188548,51.1166623137061,52.8202338188548,34380.0068403289,0.0,1.0
2024-01-26,54.79,55.54,54.54,55.54,15864,52.1445155123433,52.8583024558413,51.9065865311773,52.8583024558413,16668.8395022915,0.0,1.0
2024-01-29,54.5,55.6995,51.5301,54.43,31828,51.8685178941907,53.0101011458253,49.042016769531,51.8018977794643,33442.7523751219,0.0,1.0
2024-01-30,54.99,55.77,54.66,54.66,20396,52.3348586972761,53.0771971185141,52.020792442137,52.020792442137,21430.7646551146,0.0,1.0
2024-01-31,52.09,56.1748,51.91,54.62,44508,49.5748825157504,53.4624517248181,49.4035736493108,51.9827238051504,46766.0557594547,0.0,1.0
2024-02-01,51.88,52.7,50.28,52.24,42675,49.3750221715709,50.1554292297955,47.8522766921084,49.71763990445,44840.0608774767,0.0,1.0
2024-02-02,51.65,52.1,50.92,50.92,31670,49.1561275088982,49.584399674997,48.4613748838934,48.4613748838934,33276.7364496704,0.0,1.0
2024-02-05,50.9,51.23,50.05,50.83,32076,48.4423405654002,48.7564068205393,47.6333820294357,48.3757204506737,33703.3343340583,0.0,1.0
2024-02-06,50.68,51.03,49.9,50.54,32445,48.2329630619741,48.5660636356065,47.4906246407361,48.0997228325211,34091.0550713469,0.0,1.0
2024-02-07,50.1,50.63,48.65,50.6,26915,47.6809678256689,48.1853772657409,46.300979734906,48.1568257880009,28280.4976805456,0.0,1.0
2024-02-08,50.36,50.5,49.163,49.77,35101,47.9284139660816,48.0616541955345,46.7892100042587,47.3669015705298,36881.8037928602,0.0,1.0
2024-02-09,50.93,51.25,48.19,50.72,41201,48.4708920431401,48.7754411390326,45.8631904095606,48.2710316989606,43291.2793957332,0.0,1.0
2024-02-12,52.05,53.02,51.06,51.06,33619,49.5368138787638,50.4599783256879,48.5946151133464,48.5946151133464,35324.6164414736,0.0,1.0
2024-02-13,49.64,50.61,48.6693,50.61,51931,47.2431785003235,48.1663429472476,46.3193478522521,48.1663429472476,54565.6520545574,0.0,1.0
2024-02-14,50.78,50.95,49.4,50.49,48409,48.3281346544405,48.4899263616334,47.0147666784041,48.0521370362879,50864.9679441773,0.0,1.0
2024-02-15,52.4,52.645,50.95,51.36,39047,49.8699144523962,50.1030848539389,48.4899263616334,48.8801298907456,41027.9989943253,0.0,1.0
2024-02-16,51.48,52.065,50.99,52.01,25346,48.9943358017053,49.5510896176338,48.5279949986199,49.4987452417773,26631.8964967902,0.0,1.0
2024-02-20,50.97,51.85,50.92,50.92,25163,48.5089606801266,49.346470693831,48.4613748838934,48.4613748838934,26439.6122287041,0.0,1.0
2024-02-21,50.95,51.21,50.28,50.35,19930,48.4899263616334,48.737372502046,47.8522766921084,47.9188968068349,20941.1227484033,0.0,1.0
2024-02-22,50.56,51.36,49.82,50.71,34457,48.1187571510144,48.8801298907456,47.414487366763,48.261514539714,36205.1312865896,0.0,1.0
2024-02-23,50.3,50.99,50.01,50.15,12771,47.8713110106017,48.5279949986199,47.5953133924491,47.7285536219021,13418.9201515232,0.0,1.0
2024-02-26,50.47,50.6,49.72,50.1,31863,48.0331027177946,48.1568257880009,47.3193157742966,47.6809678256689,33479.5280548105,0.0,1.0
2024-02-27,50.53,51.53,50.225,50.57,21722,48.0902056732745,49.0419215979385,47.7999323162519,48.128274310261,22824.0375484604,0.0,1.0
2024-02-28,51.08,51.26,49.83,50.08,36437,48.6136494318397,48.7849582982792,47.4240045260096,47.6619335071756,38285.5840232599,0.0,1.0
2024-02-29,52.14,52.68,51.09,51.97,33163,49.6224683119836,50.1363949113022,48.6231665910863,49.4606766047907,34845.4818718162,0.0,1.0
2024-03-01,51.57,52.54,51.02,51.95,30723,49.0799902349251,50.0031546818492,48.5565464763598,49.4416422862974,32281.691630667,0.0,1.0
2024-03-04,51.19,52.24,51.08,51.575,21047,48.7183381835527,49.71763990445,48.6136494318397,49.0847488145484,22114.7922973228,0.0,1.0
2024-03-05,52.22,52.61,50.86,50.86,23696,49.6986055859567,50.0697747965757,48.4042719284136,48.4042719284136,24898.1858828983,0.0,1.0
2024-03-06,52.45,53.22,51.56,52.43,29176,49.9175002486294,50.6503215106208,49.0704730756784,49.8984659301362,30656.2065884302,0.0,1.0
2024-03-07,52.68,53.29,52.08,53.05,19250,50.1363949113022,50.7169416253472,49.5653653565037,50.4885298034279,20226.6238287387,0.0,1.0
2024-03-08,52.39,53.19,52.3,53.19,24606,49.8603972931496,50.6217700328808,49.7747428599298,50.6217700328808,25854.3535548024,0.0,1.0
2024-03-11,52.57,52.79,51.88,52.14,27755,50.0317061595891,50.2410836630152,49.3750221715709,49.6224683119836,29163.1139930724,0.0,1.0
2024-03-12,51.61,52.27,51.4564,52.27,19515,49.1180588719116,49.7461913821899,48.9718753058832,49.7461913821899,20505.0682606668,0.0,1.0
2024-03-13,51.8,52.2,51.26,51.26,23239,49.2988848975978,49.6795712674634,48.7849582982792,48.7849582982792,24418.0005795356,0.0,1.0
2024-03-14,50.33,51.08,50.04,51.08,35970,47.8998624883416,48.6136494318397,47.6238648701891,48.6136494318397,37794.8913828433,0.0,1.0
2024-03-15,51.59,51.86,50.65,50.65,82444,49.0990245534184,49.3559878530776,48.2044115842341,48.2044115842341,86626.6896070927,0.0,1.0
2024-03-18,50.92,51.58,50.7,51.44,42043,48.4613748838934,49.0895073941717,48.2519973804674,48.9562671647187,44175.9971756708,0.0,1.0
2024-03-19,51.25,51.36,50.91,50.91,34798,48.7754411390326,48.8801298907456,48.4518577246468,48.4518577246468,36563.4314801273,0.0,1.0
2024-03-20,52.88,53.63,51.1104,51.2,32044,50.326738096235,51.040525039733,48.6425815959495,48.7278553427994,33669.7108554859,0.0,1.0
2024-03-21,53.16,53.72,52.225,53.31,38801,50.5932185551409,51.1261794729528,49.70336416558,50.7359759438405,40769.5185027996,0.0,1.0
2024-03-22,52.48,52.865,52.38,52.8,21463,49.9460517263694,50.312462357365,49.850880133903,50.2506008222619,22551.8975187646,0.0,1.0
2024-03-25,52.6,52.92,52.51,52.53,18059,50.060257637329,50.3648067332215,49.9746032041093,49.9936375226026,18975.1999856204,0.0,1.0
2024-03-26,52.05,53.05,52.05,53.05,31040,49.5368138787638,50.4885298034279,49.5368138787638,50.4885298034279,32614.7742152754,0.0,1.0
2024-03-27,54.05,54.05,52.8,52.82,27753,51.4402457280919,51.4402457280919,50.2506008222619,50.2696351407551,29161.0125256616,0.0,1.0
2024-03-28,54.82,54.99,54.0,54.0,45955,52.1730669900832,52.3348586972761,51.3926599318587,51.3926599318587,48286.4674311527,0.0,1.0
2024-04-01,52.82,55.36,52.51,54.53,23090,50.6503215106207,53.0859863466105,50.3530553298503,52.2900801206768,24079.0929578653,0.4,1.0
2024-04-02,52.15,52.7,51.79,52.4,25815,50.0078429908912,50.5352507309677,49.662630651932,50.2475737818351,26920.8222047333,0.0,1.0
2024-04-03,51.99,52.42,51.76,51.76,21423,49.8544152846871,50.2667522451106,49.6338629570187,49.6338629570187,22340.6846442766,0.0,1.0
2024-04-04,52.47,53.05,52.38,52.98,25301,50.3146984032993,50.8708738382891,50.2283953185595,50.8037492168248,26384.8042844067,0.0,1.0
2024-04-05,52.28,52.88,52.2,52.25,13407,50.132503002182,50.7078569004473,50.05578914908,50.1037353072687,13981.3078945907,0.0,1.0
2024-04-08,52.95,53.325,52.89,53.3,20761,50.7749815219116,51.1345777083274,50.717446132085,51.110604629233,21650.3269336613,0.0,1.0
2024-04-09,53.1,53.37,53.1,53.37,8875,50.9188199964779,51.1777292506973,50.9188199964779,51.1777292506973,9255.1732352124,0.0,1.0
2024-04-10,50.43,51.66,49.74,51.66,30562,48.3584951491974,49.5379706406412,47.6968381661923,49.5379706406412,31871.1666945984,0.0,1.0
2024-04-11,50.78,50.93,49.77,50.0,22747,48.6941182565188,48.8379567310851,47.7256058611055,47.9461581887739,23721.4000655072,0.0,1.0
2024-04-12,50.91,51.19,50.26,50.26,28394,48.8187782678096,49.0872767536667,48.1954782113555,48.1954782113555,29610.2973341545,0.0,1.0
2024-04-15,50.57,50.87,50.12,50.79,21359,48.4927443921259,48.7804213412586,48.061228968427,48.7037074881565,22273.943113341,0.0,1.0
2024-04-16,50.32,51.23,50.26,50.55,28095,48.2530136011821,49.1256336802177,48.1954782113555,48.4735659288504,29298.4892443146,0.0,1.0
2024-04-17,50.09,50.9,50.09,50.39,28896,48.0324612735137,48.8091890361718,48.0324612735137,48.3201382226463,30133.8012174307,0.0,1.0
2024-04-18,50.91,51.05,49.87,50.1,30761,48.8187782678096,48.9530275107382,47.8214981774831,48.0420505051515,32078.6911423514,0.0,1.0
2024-04-19,52.45,52.52,50.2,50.2,30167,50.2955199400238,50.3626445614881,48.137942821529,48.137942821529,31459.2463083552,0.0,1.0
2024-04-22,52.87,53.34,51.93,52.18,33978,50.6982676688095,51.148961555784,49.7968798948606,50.0366106858044,35433.495908287,0.0,1.0
2024-04-23,53.69,53.92,52.88,52.96,17169,51.4845846631054,51.7051369907738,50.7078569004473,50.7845707535493,17904.4585098999,0.0,1.0
2024-04-24,53.66,53.9,52.85,53.12,34451,51.4558169681922,51.6859585274983,50.679089205534,50.9379984597534,35926.757535358,0.0,1.0
2024-04-25,52.91,53.21,52.3543,53.21,29361,50.7366245953605,51.0243015444932,50.2037509932505,51.0243015444932,30618.7201531348,0.0,1.0
2024-04-26,52.71,53.285,52.31,52.77,27131,50.5448399626055,51.0962207817763,50.1612706970953,50.602375352432,28293.1949345969,0.0,1.0
2024-04-29,52.01,52.49,51.93,52.41,13458,49.8735937479626,50.3338768665748,49.7968798948606,50.2571630134728,14034.492552055,0.0,1.0
2024-04-30,51.4,51.99,51.32,51.75,24360,49.2886506180596,49.8544152846871,49.2119367649575,49.624273725381,25403.4952123689,0.0,1.0
2024-05-01,52.3,52.73,51.68,51.68,21924,50.1516814654575,50.564018425881,49.5571491039167,49.5571491039167,22863.145691132,0.0,1.0
2024-05-02,53.05,53.155,52.388,52.495,20591,50.8708738382891,50.9715607704855,50.2360667038697,50.3386714823937,21473.0447421136,0.0,1.0
2024-05-03,53.76,53.905,53.43,53.43,24215,51.5517092845697,51.6907531433171,51.2352646405238,51.2352646405238,25252.2839313429,0.0,1.0
2024-05-06,53.86,54.32,53.86,54.2,24606,51.6476016009472,52.088706256284,51.6476016009472,51.9736354766309,25660.0329719027,0.0,1.0
2024-05-07,52.42,54.5,52.42,54.43,29790,50.2667522451106,52.2613124257636,50.2667522451106,52.1941878042993,31066.0969776876,0.0,1.0
2024-05-08,53.08,53.25,52.43,52.43,18321,50.8996415332024,51.0626584710442,50.2763414767483,50.2763414767483,19105.806066741,0.0,1.0
2024-05-09,53.23,53.61,52.78,53.0,34376,51.0434800077687,51.4078708100034,50.6119645840697,50.8229276801003,35848.5448037928,0.0,1.0
2024-05-10,53.49,53.7,52.91,53.57,16947,51.2928000303503,51.4941738947432,50.7366245953605,51.3695138834524,17672.948824467,0.0,1.0
2024-05-13,52.88,54.07,52.835,54.07,21255,50.7078569004473,51.8489754653401,50.6647053580774,51.8489754653401,22165.4881255706,0.0,1.0
2024-05-14,53.28,53.58,52.91,53.45,15941,51.0914261659575,51.3791031150901,50.7366245953605,51.2544431037993,16623.8553850728,0.0,1.0
2024-05-15,53.03,54.01,53.03,54.01,16163,50.8516953750136,51.7914400755136,50.8516953750136,51.7914400755136,16855.3650705057,0.0,1.0
2024-05-16,53.01,53.18,52.25,52.82,28172,50.8325169117381,50.9955338495799,50.1037353072687,50.6503215106207,29378.7876487215,0.0,1.0
2024-05-17,53.24,54.11,53.03,53.31,19404,51.0530692394065,51.8873323918911,50.8516953750136,51.1201938608707,20235.1979105421,0.0,1.0
2024-05-20,52.54,53.4499,52.42,53.42,16315,50.3818230247636,51.2543472114829,50.2667522451106,51.225675408886,17013.8762064778,0.0,1.0
2024-05-21,52.99,53.225,52.23,52.33,13500,50.8133384484626,51.0386853919498,50.0845568439932,50.1804491603708,14078.2916817315,0.0,1.0
2024-05-22,52.93,53.58,52.75,52.86,24450,50.7558030586361,51.3791031150901,50.5831968891565,50.6886784371718,25497.3504902471,0.0,1.0
2024-05-23,51.75,53.135,51.345,52.93,25555,49.624273725381,50.95238230721,49.2359098440519,50.7558030586361,26649.6847353074,0.0,1.0
2024-05-24,52.04,52.16,50.84,52.04,28027,49.9023614428759,50.0174322225289,48.7516536463453,49.9023614428759,29227.5763676955,0.0,1.0
2024-05-28,51.39,52.105,50.96,52.105,17939,49.2790613864218,49.9646914485213,48.8667244259984,49.9646914485213,18707.442553969,0.0,1.0
2024-05-29,50.57,50.77,50.02,50.18,38399,48.4927443921259,48.684529024881,47.9653366520494,48.1187643582535,40043.8757249489,0.0,1.0
2024-05-30,51.53,51.855,50.9,50.9,27101,49.4133106293504,49.7249606575774,48.8091890361718,48.8091890361718,28261.9098419708,0.0,1.0
2024-05-31,52.49,52.59,51.3074,51.325,53602,50.3338768665748,50.4297691829524,49.199854333094,49.2167313807764,55898.1178314203,0.0,1.0
2024-06-03,51.77,52.86,51.19,52.86,23100,49.6434521886565,50.6886784371718,49.0872767536667,50.6886784371718,24089.521322074,0.0,1.0
2024-06-04,51.41,53.3,51.0,51.38,23507,49.2982398496973,51.110604629233,48.9050813525494,49.2694721547841,24513.9557453677,0.0,1.0
2024-06-05,51.67,51.67,51.07,51.1668,20230,49.547559872279,49.547559872279,48.9722059740137,49.0650297362671,21096.5807941799,0.0,1.0
2024-06-06,52.05,52.14,50.55,51.45,22350,49.9119506745136,49.9982537592534,48.4735659288504,49.3365967762483,23307.3940064222,0.0,1.0
2024-06-07,51.96,52.15,51.77,51.77,15435,49.8256475897738,50.0078429908912,49.6434521886565,49.6434521886565,16096.1801561131,0.0,1.0
2024-06-10,51.07,52.01,51.04,51.78,19288,48.9722059740137,49.8735937479626,48.9434382791004,49.6530414202943,20114.2288857213,0.0,1.0
2024-06-11,51.31,51.54,50.52,50.52,23137,49.2023475333198,49.4228998609881,48.4447982339372,48.4447982339372,24128.1062696461,0.0,1.0
2024-06-12,52.73,53.76,52.25,52.25,27935,50.564018425881,51.5517092845697,50.1037353072687,50.1037353072687,29131.6354169756,0.0,1.0
2024-06-13,52.05,52.45,51.61,52.45,19993,49.9119506745136,50.2955199400238,49.4900244824524,50.2955199400238,20849.428562434,0.0,1.0
2024-06-14,51.33,51.53,51.17,51.35,23801,49.2215259965953,49.4133106293504,49.0680982903912,49.2407044598708,24820.5496531031,0.0,1.0
2024-06-17,52.59,52.64,50.82,50.82,21516,50.4297691829524,50.4777153411412,48.7324751830698,48.7324751830698,22437.6684314175,0.0,1.0
2024-06-18,53.0,53.15,52.52,52.66,24615,50.8229276801003,50.9667661546667,50.3626445614881,50.4968938044167,25669.4184996905,0.0,1.0
2024-06-20,52.7,53.255,52.444,52.56,16112,50.5352507309677,51.0674530868631,50.2897664010412,50.4010014880391,16802.1804130414,0.0,1.0
2024-06-21,52.44,53.05,52.3,52.66,43173,50.2859307083861,50.8708738382891,50.1516814654575,50.4968938044167,45022.3767981774,0.0,1.0
2024-06-24,53.2,53.4462,52.38,52.72,21709,51.0147123128554,51.250799195777,50.2283953185595,50.5544291942432,22638.9358606452,0.0,1.0
2024-06-25,52.69,52.96,52.61,52.81,19062,50.5256614993299,50.7845707535493,50.4489476462279,50.640732278983,19878.5478546049,0.0,1.0
2024-06-26,53.4,53.67,52.18,52.18,22749,51.2064969456105,51.4654061998299,50.0366106858044,50.0366106858044,23723.485738349,0.0,1.0
2024-06-27,53.64,54.0,53.4,53.4,14824,51.4366385049166,51.7818508438758,51.2064969456105,51.2064969456105,15459.0071029621,0.0,1.0
2024-06-28,55.61,56.05,54.04,54.24,77695,53.3257171375543,53.7476433296155,51.8202077704268,52.0119924031819,81023.1757194172,0.0,1.0
2024-07-01,54.47,55.5,54.23,55.42,17949,52.6161139963605,53.6110579548009,52.3842823943938,53.5337807541454,18581.418423786,0.4,1.0
2024-07-02,55.16,55.34,54.7,54.71,17867,53.2826298520148,53.4565035534898,52.8382859482453,52.8479455983272,18496.529220446,0.0,1.0
2024-07-03,53.79,55.12,53.79,55.12,11488,51.9592577907882,53.243991251687,51.9592577907882,53.243991251687,11892.7703411028,0.0,1.0
2024-07-05,52.92,54.75,52.915,53.72,23276,51.1188682336588,52.886584198655,51.1140384086179,51.8916402402145,24096.1109383277,0.0,1.0
2024-07-08,53.55,53.61,53.0,53.42,15748,51.7274261888214,51.7853840893131,51.1961454343144,51.6018507377561,16302.8679780368,0.0,1.0
2024-07-09,54.62,54.7,52.7,53.24,17316,52.7610087475897,52.8382859482453,50.906355931856,51.4279770362811,17926.1151833684,0.0,1.0
2024-07-10,55.09,55.21,53.965,54.34,20554,53.2150123014411,53.3309281024245,52.1283016672222,52.4905385452952,21278.2034811131,0.0,1.0
2024-07-11,56.9,57.74,54.1,56.31,89388,54.9634089662734,55.7748195731569,52.2587069433285,54.3934896114386,92537.5135141449,0.0,1.0
2024-07-12,56.98,58.715,55.78,57.47,31390,55.040686166929,56.7166354561466,53.8815281570954,55.5140090209443,32496.0011322438,0.0,1.0
2024-07-15,59.17,59.97,57.69,57.69,33060,57.1561495348752,57.9289215414308,55.7265213227471,55.7265213227471,34224.8422246569,0.0,1.0
2024-07-16,63.12,63.14,60.0,60.0,65459,60.9717113172439,60.9910306174078,57.9579004916767,57.9579004916767,67765.3946516581,0.0,1.0
2024-07-17,63.84,64.07,60.6901,61.54,44092,61.667206123144,61.8893780750288,58.6245129438318,59.4454866042964,45645.5457764541,0.0,1.0
2024-07-18,63.14,65.9,62.94,63.37,34335,60.9910306174078,63.6570940400249,60.7978376157688,61.2132025692925,35544.7658131759,0.0,1.0
2024-07-19,61.65,63.75,61.4,62.99,34851,59.5517427551978,61.5802692724065,59.3102515031491,60.8461358661786,36078.9466537059,0.0,1.0
2024-07-22,62.48,63.13,60.62,61.35,48086,60.3534937119993,60.9813709673258,58.5567987967573,59.2619532527394,49780.2711196265,0.0,1.0
2024-07-23,63.95,64.34,61.65,62.13,45959,61.7734622740454,62.1501886272413,59.5517427551978,60.0154059591312,47578.3280037207,0.0,1.0
2024-07-24,62.46,63.6999,62.46,63.39,36132,60.3341744118354,61.5318744254959,60.3341744118354,61.2325218694564,37405.0816473474,0.0,1.0
2024-07-25,64.62,65.5,62.84,62.84,55938,62.4206588295358,63.2707080367471,60.7012411149494,60.7012411149494,57908.9299565293,0.0,1.0
2024-07-26,64.91,65.38,63.945,65.37,26347,62.7007886819122,63.1547922357637,61.7686324490044,63.1451325856818,27275.3151268311,0.0,1.0
2024-07-29,63.1,64.89,63.03,64.89,21079,60.95239201708,62.6814693817483,60.8847744665064,62.6814693817483,21821.7014293268,0.0,1.0
2024-07-30,64.07,64.35,63.3458,63.66,19847,61.8893780750288,62.1598482773232,61.1898262160942,61.493332421669,20546.2929108519,0.0,1.0
2024-07-31,62.61,64.375,62.52,64.25,44776,60.4790691630646,62.1839974025281,60.3921323123271,62.0632517765038,46353.6459604125,0.0,1.0
2024-08-01,59.54,62.57,59.15,62.57,37805,57.5135565879072,60.4404305627368,57.1368302347113,60.4404305627368,39137.0284423217,0.0,1.0
2024-08-02,58.11,58.69,56.97,57.2,46399,56.1322266261889,56.6924863309417,55.031026516847,55.2531984687318,48033.8310460331,0.0,1.0
2024-08-05,55.8,57.0,54.52,55.82,33656,53.9008474572593,55.0600054670929,52.6644122467702,53.9201667574232,34841.8418001529,0.0,1.0
2024-08-06,55.26,56.17,54.79,55.71,23968,53.3792263528342,54.2582545102913,52.9252227989828,53.8139106065218,24812.4929957827,0.0,1.0
2024-08-07,55.07,56.0,54.87,56.0,23105,53.1956930012773,54.0940404588982,53.0024999996383,54.0940404588982,23919.0858923381,0.0,1.0
2024-08-08,55.82,56.065,55.188,55.7,17538,53.9201667574232,54.1568281844309,53.3096768722442,53.8042509564399,18155.9371728988,0.0,1.0
2024-08-09,55.22,55.6,54.72,55.6,27941,53.3405877525064,53.7076544556204,52.8576052484091,53.7076544556204,28925.4784210266,0.0,1.0
2024-08-12,54.17,57.545,53.9276,55.58,22304,52.3263244939021,55.5864563965589,52.0921745759157,53.6883351554565,23089.8633084921,0.0,1.0
2024-08-13,55.34,55.595,53.93,54.84,20930,53.4565035534898,53.7028246305794,52.0944928919354,52.9735210493925,21667.4515354528,0.0,1.0
2024-08-14,54.35,55.64,54.095,55.64,23678,52.5001981953771,53.7462930559482,52.2538771182875,53.7462930559482,24512.2750815314,0.0,1.0
2024-08-15,55.93,57.08,55.34,55.59,30795,54.0264229083246,55.1372826677484,53.4565035534898,53.6979948055385,31880.036790935,0.0,1.0
2024-08-16,56.62,57.03,55.65,55.65,51781,54.6929387639789,55.0889844173387,53.7559527060301,53.7559527060301,53605.4614408639,0.0,1.0
2024-08-19,57.05,57.33,56.44,56.91,12797,55.1083037175026,55.3787739197971,54.5190650625039,54.9730686163553,13247.8918919823,0.0,1.0
2024-08-20,56.34,57.12,55.84,57.12,22036,54.4224685616844,55.1759212680762,53.9394860575871,55.1759212680762,22812.4205463563,0.0,1.0
2024-08-21,56.93,57.055,56.18,56.44,10050,54.9923879165192,55.1131335425436,54.2679141603733,54.5190650625039,10404.1035800908,0.0,1.0
2024-08-22,56.97,57.36,56.95,57.36,9046,55.031026516847,55.4077528700429,55.0117072166831,55.4077528700429,9364.7284562688,0.0,1.0
2024-08-23,60.2,61.58,57.46,57.46,28323,58.1510934933156,59.4841252046242,55.5043493708624,55.5043493708624,29320.9378804887,0.0,1.0
2024-08-26,59.75,60.56,59.51,60.54,17418,57.716409239628,58.4988408962657,57.4845776376613,58.4795215961018,18031.7090704499,0.0,1.0
2024-08-27,59.24,59.4,58.4844,58.99,22103,57.2237670854488,57.3783214867599,56.4938839252569,56.9822758334001,22881.7812368902,0.0,1.0
2024-08-28,59.46,60.36,58.61,58.75,29490,57.4362793872516,58.3056478946267,56.6152091302862,56.7504442314334,30529.0561768038,0.0,1.0
2024-08-29,59.71,60.11,57.8,60.11,16067,57.6777706393002,58.0641566425781,55.8327774736485,58.0641566425781,16633.1076837133,0.0,1.0
2024-08-30,59.56,60.17,59.28,59.7,32889,57.5328758880711,58.1221145430698,57.2624056857766,57.6681109892183,34047.8171786673,0.0,1.0
2024-09-03,58.65,59.36,58.4,58.98,22685,56.653847730614,57.3396828864321,56.4123564785653,56.9726161833182,23484.2875337671,0.0,1.0
2024-09-04,57.82,58.605,57.58,58.605,14328,55.8520967738124,56.6103793052452,55.6202651718457,56.6103793052452,14832.8354323922,0.0,1.0
2024-09-05,57.18,58.18,56.97,58.18,12606,55.2338791685679,56.1998441767625,55.031026516847,56.1998441767625,13050.1621622512,0.0,1.0
2024-09-06,56.07,57.075,55.83,57.075,17211,54.1616580094719,55.1324528427075,53.9298264075052,55.1324528427075,17817.4155937256,0.0,1.0
2024-09-09,55.58,56.69,55.25,56.07,35501,53.6883351554565,54.7605563145525,53.3695667027523,54.1616580094719,36751.8488753038,0.0,1.0
2024-09-10,56.17,56.32,55.23,55.5,18998,54.2582545102913,54.4031492615205,53.3502474025884,53.6110579548009,19667.3790860264,0.0,1.0
2024-09-11,55.66,55.7,54.48,55.68,16472,53.7656123561121,53.8042509564399,52.6257736464424,53.784931656276,17052.3775294782,0.0,1.0
2024-09-12,55.99,56.32,55.42,56.07,19397,54.0843808088163,54.4031492615205,53.5337807541454,54.1616580094719,20080.4375266688,0.0,1.0
2024-09-13,57.5,57.76,56.55,56.55,18867,55.5429879711902,55.7941388733208,54.6253212134053,54.6253212134053,19531.7634075197,0.0,1.0
2024-09-16,58.38,58.545,57.16,57.98,48361,56.3930371784014,56.5524214047535,55.214559868404,56.0066511751236,50064.9605210718,0.0,1.0
2024-09-17,58.85,59.99,58.69,58.98,38046,56.8470407322529,57.9482408415947,56.6924863309417,56.9726161833182,39386.5198814064,0.0,1.0
2024-09-18,59.42,62.19,58.36,58.68,39068,57.3976407869238,60.0733638596229,56.3737178782375,56.6828266808598,40444.5292205958,0.0,1.0
2024-09-19,61.53,61.59,60.08,61.29,26226,59.4358269542144,59.4937848547061,58.0351776923323,59.2039953522477,27150.0517901952,0.0,1.0
2024-09-20,59.49,61.12,59.2,60.96,88153,57.4652583374974,59.0397813008546,57.185128485121,58.8852268995435,91258.999293109,0.0,1.0
2024-09-23,58.78,60.18,58.54,59.95,16787,56.7794231816793,58.1317741931517,56.5475915797126,57.909602241267,17378.4762984064,0.0,1.0
2024-09-24,57.96,59.24,57.715,59.24,11343,55.9873318749597,57.2237670854488,55.750670447952,57.2237670854488,11742.6613839771,0.0,1.0
2024-09-25,56.85,57.415,55.965,55.965,17874,54.9151107158637,55.4608809454936,54.0602316836114,54.0602316836114,18503.7758597555,0.0,1.0
2024-09-26,56.83,57.4829,56.6,57.39,21641,54.8957914156998,55.52646996955,54.673619463815,55.4367318202888,22403.5030424622,0.0,1.0
2024-09-27,56.92,57.59,56.64,57.59,20154,54.9827282664373,55.6299248219277,54.7122580641428,55.6299248219277,20864.1098062836,0.0,1.0
2024-09-30,57.31,57.6914,56.62,57.13,12780,55.745840622911,56.1168310890352,55.0746727633785,55.5707533552069,13138.5910018726,0.4,1.0
2024-10-01,55.36,56.89,55.02,56.89,17528,53.8490618894496,55.3373036649347,53.5183414948973,55.3373036649347,18019.8140125839,0.0,1.0
2024-10-02,54.88,56.015,54.53,55.32,12209,53.3821625089052,54.486185002484,53.0417150439249,53.8101536077375,12551.56944772,0.0,1.0
2024-10-03,54.27,54.735,54.23,54.43,10010,52.7888112127967,53.2411199876991,52.7499029310847,52.9444443396449,10290.8682260363,0.0,1.0
2024-10-04,55.25,55.5199,54.76,55.2,12410,53.7420641147415,54.0045977455934,53.2654376637691,53.6934287626014,12758.2092592518,0.0,1.0
2024-10-07,55.1,55.545,54.945,55.18,12408,53.5961580583214,54.0290126923677,53.4453884666872,53.6739746217454,12756.1531417241,0.0,1.0
2024-10-08,55.2,55.59,54.9,55.59,12485,53.6934287626014,54.0727845092937,53.4016166497612,54.0727845092937,12835.3136665398,0.0,1.0
2024-10-09,55.29,55.555,54.74,54.91,11014,53.7809723964535,54.0387397627957,53.2459835229131,53.4113437201892,11323.0392249315,0.0,1.0
2024-10-10,54.91,55.08,54.35,54.72,13128,53.4113437201892,53.5767039174653,52.8666277762208,53.2265293820571,13496.3554516888,0.0,1.0
2024-10-11,57.01,57.4405,55.06,55.06,14067,55.4540285100708,55.8727788919965,53.5572497766093,53.5572497766093,14461.7026309344,0.0,1.0
2024-10-14,57.4,57.81,56.95,57.21,10327,55.8333842567631,56.2321941443114,55.3956660875028,55.6485699186309,10616.7628541735,0.0,1.0
2024-10-15,58.54,60.6,57.78,57.78,27558,56.9422702855559,58.9460467937255,56.2030129330274,56.2030129330274,28331.243413897,0.0,1.0
2024-10-16,58.32,60.32,58.09,59.1,41712,56.7282747361398,58.6736888217413,56.5045521162956,57.4869862295244,42882.3871572854,0.0,1.0
2024-10-17,58.04,58.97,56.3401,58.97,16629,56.4559167641556,57.3605343139603,54.8024120620986,57.3605343139603,17095.5891838919,0.0,1.0
2024-10-18,58.4,58.94,58.195,58.43,18731,56.8060912995638,57.3313531026762,56.6066863557897,56.8352725108479,19256.5687054832,0.0,1.0
2024-10-21,55.84,58.08,55.61,58.08,16306,54.3159612699939,56.4948250458676,54.0922386501497,56.4948250458676,16763.5262031717,0.0,1.0
2024-10-22,56.33,56.42,55.64,55.64,16111,54.7925877209663,54.8801313548184,54.1214198614338,54.1214198614338,16563.0547442229,0.0,1.0
2024-10-23,58.19,58.28,55.97,55.97,32089,56.6018228205757,56.6893664544277,54.442413185558,54.442413185558,32989.3776728551,0.0,1.0
2024-10-24,58.64,58.64,55.8622,55.8622,18716,57.039540989836,57.039540989836,54.3375553663441,54.3375553663441,19241.1478240256,0.0,1.0
2024-10-25,56.89,58.43,56.6,58.43,17988,55.3373036649347,56.8352725108479,55.0552186225225,56.8352725108479,18492.7210439502,0.0,1.0
2024-10-28,58.36,59.24,57.25,57.25,19106,56.7671830178518,57.6231652155165,55.687478200343,55.687478200343,19642.0907419231,0.0,1.0
2024-10-29,58.12,58.49,57.8,57.83,12287,56.5337333275796,56.8936349334159,56.2224670738834,56.2516482851674,12631.7580312995,0.0,1.0
2024-10-30,58.43,58.795,58.23,58.3,9721,56.8352725108479,57.1903105814701,56.6407311022877,56.7088205952838,9993.75924328662,0.0,1.0
2024-10-31,56.69,58.08,56.69,58.08,14688,55.1427622563746,56.4948250458676,55.1427622563746,56.4948250458676,15100.1271232789,0.0,1.0
2024-11-01,57.16,57.63,56.31,57.36,12629,55.5999345664909,56.0571068766073,54.7731335801103,55.7944759750511,12983.3541285327,0.0,1.0
2024-11-04,56.66,57.445,56.46,56.705,17641,55.1135810450905,55.8771560736891,54.9190396365304,55.1573528620166,18135.9846528978,0.0,1.0
2024-11-05,58.59,58.74,57.49,57.49,22065,56.990905637696,57.1368116941161,55.9209278906152,55.9209278906152,22684.116624125,0.0,1.0
2024-11-06,66.92,68.015,62.4,62.56,119586,65.0935553042262,66.1586695160931,60.6969194707668,60.852552597615,122941.435332546,0.0,1.0
2024-11-07,63.66,65.99,63.04,65.62,51538,61.9225303446958,64.1889377544215,61.3194519781593,63.8290361485853,52984.0925707752,0.0,1.0
2024-11-08,63.95,64.59,63.8,64.13,26131,62.204615387108,62.8271478945005,62.0587093306879,62.3797026548121,26864.2035578976,0.0,1.0
2024-11-11,64.34,65.405,63.92,64.82,42266,62.5839711338003,63.6199041343831,62.175434175824,63.0508705143447,43451.9317124527,0.0,1.0
2024-11-12,63.4,65.56,63.22,65.03,43044,61.6696265135676,63.7706737260172,61.4945392458635,63.2551389933328,44251.76143072,0.0,1.0
2024-11-13,63.59,64.7,62.75,63.98,21959,61.8544408516997,62.9341456692086,61.0373669357471,62.233796598392,22575.142395158,0.0,1.0
2024-11-14,63.27,64.1,62.1,64.1,26913,61.5431745980035,62.3505214435281,60.4051073579266,62.3505214435281,27668.1455112203,0.0,1.0
2024-11-15,63.3,63.66,62.04,63.6,18325,61.5723558092875,61.9225303446958,60.3467449353586,61.8641679221277,18839.1768473642,0.0,1.0
2024-11-18,61.79,63.46,61.77,63.0,21876,60.1035681746584,61.7279889361356,60.0841140338024,61.2805436964473,22489.8135177593,0.0,1.0
2024-11-19,61.69,62.225,61.05,61.24,17206,60.0062974703783,60.5266957382767,59.3837649629858,59.568579301118,17688.7790906275,0.0,1.0
2024-11-20,61.79,61.79,60.9,61.125,20603,60.1035681746584,60.1035681746584,59.2378589065657,59.4567179911959,21181.0947113912,0.0,1.0
2024-11-21,62.62,63.045,61.523,61.78,23346,60.910915020183,61.3243155133733,59.8438553942306,60.0938411042304,24001.0599006038,0.0,1.0
2024-11-22,64.24,64.26,62.69,62.75,32011,62.4867004295202,62.5061545703762,60.9790045131791,61.0373669357471,32909.1890892756,0.0,1.0
2024-11-25,64.04,66.37,63.84,65.09,53909,62.2921590209601,64.5585664306858,62.0976176123999,63.3135014159009,55421.6198998394,0.0,1.0
2024-11-26,63.23,63.91,62.94,63.43,16917,61.5042663162915,62.165707105396,61.2221812738792,61.6988077248516,17391.6701078778,0.0,1.0
2024-11-27,63.8,64.15,63.215,63.86,27067,62.0587093306879,62.3991567956682,61.4896757106495,62.1170717532559,27826.4665608517,0.0,1.0
2024-11-29,64.07,64.71,63.08,64.71,17650,62.3213402322441,62.9438727396366,61.3583602598713,62.9438727396366,18145.2371817723,0.0,1.0
2024-12-02,64.35,64.99,62.8636,64.45,34689,62.5936982042283,63.2162307116208,61.1478664558093,62.6909689085084,35662.3304588386,0.0,1.0
2024-12-03,63.63,64.15,63.16,64.12,17997,61.8933491334118,62.3991567956682,61.4361768232954,62.3699755843841,18501.9735728247,0.0,1.0
2024-12-04,64.63,64.84,63.22,63.22,32885,62.8660561762125,63.0703246552007,61.4945392458635,61.4945392458635,33807.7124488716,0.0,1.0
2024-12-05,64.78,65.16,64.1,64.5,24422,63.0119622326326,63.3815909088969,62.3505214435281,62.7396042606484,25107.2511304954,0.0,1.0
2024-12-06,64.4,65.32,63.94,65.32,15978,62.6423335563683,63.537224035745,62.19488831668,63.537224035745,16426.3229286322,0.0,1.0
2024-12-09,64.9,65.7,64.27,64.61,30567,63.1286870777687,63.9068527120093,62.5158816408042,62.8466020353565,31424.6722342909,0.0,1.0
2024-12-10,65.51,66.03,64.09,64.09,36909,63.7220383738772,64.2278460361336,62.3407943731001,62.3407943731001,37944.6209145629,0.0,1.0
2024-12-11,66.55,66.8,65.256,66.08,32760,64.73365369839,64.9768304590901,63.4749707850058,64.2764813882736,33679.2051033916,0.0,1.0
2024-12-12,66.06,66.98,64.95,66.5,28752,64.2570272474176,65.1519177267943,63.1773224299088,64.6850183462499,29558.7455779217,0.0,1.0
2024-12-13,65.87,66.29,64.64,66.29,26810,64.0722129092855,64.4807498672618,62.8757832466405,64.4807498672618,27562.2554585448,0.0,1.0
2024-12-16,66.77,66.85,65.2184,66.15,21689,64.9476492478061,65.0254658112302,63.4383970001965,64.3445708812697,22297.5665289213,0.0,1.0
2024-12-17,64.79,66.65,64.51,66.135,25357,63.0216893030606,64.83092440267,62.7493313310764,64.3299802756276,26068.4860746856,0.0,1.0
2024-12-18,61.795,65.89,61.3,65.19,70914,60.1084317098724,64.0916670501415,59.626941723686,63.4107721201809,72903.759178935,0.0,1.0
2024-12-19,61.74,63.9017,61.11,63.9017,34500,60.0549328225183,62.1576336369407,59.4421273855539,62.1576336369407,35468.0273524729,0.0,1.0
2024-12-20,60.74,62.27,60.16,60.85,98546,59.0822257797176,60.5704675552027,58.5180556948932,59.1892235544257,101311.078941356,0.0,1.0
2024-12-23,59.91,61.43,59.26,60.65,43139,58.274878934193,59.7533936392501,57.6426193563725,58.9946821458655,44349.4270132848,0.0,1.0
2024-12-24,61.27,61.27,60.1,60.1,16826,59.597760512402,59.597760512402,58.4596932723251,58.4596932723251,17298.1167603683,0.0,1.0
2024-12-26,60.98,61.23,60.0,60.955,29740,59.3156754699898,59.55885223069,58.362422568045,59.2913577939198,30574.4676365954,0.0,1.0
2024-12-27,60.02,61.41,59.71,60.64,27778,58.3818767089011,59.7339394983941,58.0803375256328,58.9849550754375,28557.4163419417,0.0,1.0
2024-12-30,59.77,60.17,59.09,59.09,23229,58.5277827653212,58.9194694493789,57.8619154024231,57.8619154024231,23722.0216519573,0.4,1.0
2024-12-31,59.7,60.51,59.7,60.23,36099,58.4592375956111,59.2524031308279,58.4592375956111,58.9782224519875,36865.1797156143,0.0,1.0
2025-01-02,58.56,60.67,58.56,60.27,24229,57.3429305460466,59.409077804451,57.3429305460466,59.0173911203933,24743.2460547278,0.0,1.0
2025-01-03,59.34,59.34,57.36,58.75,28352,58.1067195799591,58.1067195799591,56.1678704938736,57.528981720974,28953.7542673509,0.0,1.0
2025-01-06,58.97,59.58,58.69,59.28,31418,57.7444093972058,58.3417315903938,57.4702287183654,58.0479665773505,32084.8282862453,0.0,1.0
2025-01-07,58.405,59.1,57.91,59.1,27084,57.1911519559743,57.8717075695245,56.7064396844529,57.8717075695245,27658.8417246378,0.0,1.0
2025-01-08,58.56,58.85,57.98,58.13,21901,57.3429305460466,57.6269033919885,56.774984854163,56.9218673606846,22365.835645078,0.0,1.0
2025-01-10,57.07,57.91,56.09,57.91,34097,55.8838976479317,56.7064396844529,54.9242652719904,56.7064396844529,34820.6884612677,0.0,1.0
2025-01-13,57.805,57.84,56.21,56.7,28856,56.6036219298877,56.6378945147428,55.0417712772077,55.5215874651784,29468.4513663472,0.0,1.0
2025-01-14,59.49,59.49,58.13,58.13,39913,58.2536020864808,58.2536020864808,56.9218673606846,56.9218673606846,40760.1295877812,0.0,1.0
2025-01-15,60.74,61.425,59.8,61.33,19372,59.4776229741611,60.1483864206099,58.5571592666255,60.0553608331462,19783.1591304712,0.0,1.0
2025-01-16,59.87,61.245,58.88,60.86,30798,58.6257044363356,59.9721274127839,57.6562798932928,59.5951289793784,31451.6691565276,0.0,1.0
2025-01-17,60.42,61.0619,59.28,60.1,22009,59.1642736269149,59.7928328331565,58.0479665773505,58.8509242796688,22476.1278805772,0.0,1.0
2025-01-21,62.0,62.19,60.86,60.86,57401,60.7114360289428,60.8974872038702,59.5951289793784,59.5951289793784,58619.3019434328,0.0,1.0
2025-01-22,59.01,61.16,57.43,61.16,49211,57.7835780656115,59.8888939924217,56.2364156635836,59.8888939924217,50255.4740847419,0.0,1.0
2025-01-23,58.4,60.41,58.14,59.1,55360,57.1862558724236,59.1544814598135,56.9316595277861,57.8717075695245,56534.982937378,0.0,1.0
2025-01-24,58.66,58.94,56.5,58.01,43013,57.4408522170611,57.7150328959015,55.3257441231495,56.8043613554673,43925.9252363699,0.0,1.0
2025-01-27,59.53,60.39,58.09,58.55,52192,58.2927707548866,59.1348971256106,56.8826986922789,57.3331383789452,53299.7440294009,0.0,1.0
2025-01-28,59.32,60.4657,58.82,59.14,27500,58.0871352457563,59.2090238305685,57.5975268906841,57.9108762379303,28083.6710761903,0.0,1.0
2025-01-29,59.99,60.51,58.79,58.95,26720,58.7432104415529,59.2524031308279,57.5681503893798,57.7248250630029,27287.1160420293,0.0,1.0
2025-01-30,58.99,60.9099,58.91,60.3,26989,57.7639937314087,59.6439918932146,57.6856563945971,59.0467676216976,27561.8254063745,0.0,1.0
2025-01-31,58.79,59.65,58.1,58.6,51242,57.5681503893798,58.4102767601039,56.8924908593803,57.3820992144524,52329.5808467689,0.0,1.0
2025-02-03,58.25,58.48,57.0,57.4,33945,57.0393733659019,57.2645932092351,55.8153524782216,56.2070391622793,34665.4623520466,0.0,1.0
2025-02-04,59.52,59.72,58.28,58.28,26554,58.2829785877851,58.478821929814,57.0687498672063,57.0687498672063,27117.5927911694,0.0,1.0
2025-02-05,60.19,60.3,58.6,59.61,32762,58.9390537835817,59.0467676216976,57.3820992144524,58.3711080916981,33457.353883569,0.0,1.0
2025-02-06,60.66,60.78,59.36,60.34,26783,59.3992856373495,59.5167916425669,58.126303914162,59.0859362901034,27351.4531794038,0.0,1.0
2025-02-07,59.86,60.82,58.835,60.82,37224,58.6159122692342,59.5559603109726,57.6122151413363,59.5559603109726,38014.0571687312,0.0,1.0
2025-02-10,59.82,60.7699,59.18,59.97,72340,58.5767436008284,59.5069015537944,57.9500449063361,58.72362610735,73875.3732964221,0.0,1.0
2025-02-11,61.64,61.65,59.75,59.75,39916,60.3589180132909,60.3687101803923,58.5081984311183,58.5081984311183,40763.1932609895,0.0,1.0
2025-02-12,59.5,60.55,59.5,60.55,20044,58.2633942535822,59.2915717992337,58.2633942535822,59.2915717992337,20469.421929133,0.0,1.0
2025-02-13,59.92,60.0,58.88,60.0,20732,58.6746652718428,58.7530026086543,57.6562798932928,58.7530026086543,21172.0243182392,0.0,1.0
2025-02-14,59.73,60.655,59.41,60.0,18135,58.4886140969154,59.3943895537988,58.1752647496692,58.7530026086543,18519.904544244,0.0,1.0
2025-02-18,59.87,60.18,59.34,59.45,21245,58.6257044363356,58.9292616164803,58.1067195799591,58.214433418075,21695.9124368605,0.0,1.0
2025-02-19,59.48,59.71,58.833,59.16,18678,58.2438099193793,58.4690297627125,57.610256707916,57.9304605721332,19074.4293949485,0.0,1.0
2025-02-20,59.23,59.43,58.23,59.1,23723,57.9990057418433,58.1948490838721,57.019789031699,57.8717075695245,24226.5065069259,0.0,1.0
2025-02-21,58.78,59.79,58.66,59.79,32291,57.5583582222784,58.5473670995241,57.4408522170611,58.5473670995241,32976.357189864,0.0,1.0
2025-02-24,57.87,59.08,57.87,59.08,25868,56.6672710160471,57.8521232353216,56.6672710160471,57.8521232353216,26417.0328508688,0.0,1.0
2025-02-25,58.36,58.99,57.905,58.1,29551,57.1470872040178,57.7639937314087,56.7015436009022,56.8924908593803,30178.2023262727,0.0,1.0
2025-02-26,58.63,59.07,57.8,58.39,77938,57.4114757157567,57.8423310682202,56.598725846337,57.1764637053221,79592.1875031317,0.0,1.0
2025-02-27,58.22,59.55,57.8034,58.29,27784,57.0099968645976,58.3123550890894,56.6020551831515,57.0785420343077,28373.6988065772,0.0,1.0
2025-02-28,59.01,59.45,57.33,58.49,41202,57.7835780656115,58.214433418075,56.1384939925692,57.2743853763365,42076.4878429525,0.0,1.0
2025-03-03,59.03,60.16,58.81,59.25,37431,57.8031623998144,58.9096772822774,57.5877347235827,58.0185900760462,38225.4506201047,0.0,1.0
2025-03-04,57.25,58.46,57.015,58.46,36284,56.0601566557577,57.2450088750322,55.8300407288738,57.2450088750322,37054.1062301269,0.0,1.0
2025-03-05,57.08,57.89,56.75,57.48,34560,55.8936898150332,56.68685535025,55.5705483006856,56.2853764990909,35293.5153597504,0.0,1.0
2025-03-06,56.8,57.1,56.18,56.82,26582,55.6195091361928,55.9132741492361,55.0123947759034,55.6390934703957,27146.1870744469,0.0,1.0
2025-03-07,57.11,57.62,56.305,56.39,25198,55.9230663163375,56.4224668385111,55.1347968646714,55.2180302850336,25732.8125010125,0.0,1.0
2025-03-10,55.67,57.28,55.51,56.57,37147,54.5129942537298,56.089533157062,54.3563195801067,55.3942892928596,37935.4228897179,0.0,1.0
2025-03-11,55.6,56.63,54.7401,55.56,31858,54.4444490840197,55.4530422954683,53.6024206349667,54.4052804156139,32534.1670234644,0.0,1.0
2025-03-12,56.36,56.58,55.24,55.9,30902,55.1886537837293,55.404081459961,54.0919310683678,54.738214097063,31557.8764944158,0.0,1.0
2025-03-13,55.93,56.8,55.0,56.33,32992,54.7675905983673,55.6195091361928,53.8569190579331,55.159277282425,33692.2354962062,0.0,1.0
2025-03-14,56.66,57.005,55.76,56.33,25633,55.4824187967726,55.8202485617724,54.6011237576428,55.159277282425,26177.0451162177,0.0,1.0
2025-03-17,56.93,57.14,56.3405,56.41,24367,55.7468073085115,55.9524428176418,55.1695590578815,55.2376146192365,24884.1750223102,0.0,1.0
2025-03-18,57.46,57.49,56.62,56.675,28755,56.265792164888,56.2951686661923,55.4432501283668,55.4971070474247,29365.3077016673,0.0,1.0
2025-03-19,57.93,58.62,57.43,58.48,53042,56.7260240186558,57.4016835486553,56.2364156635836,57.2645932092351,54167.7847717559,0.0,1.0
2025-03-20,57.14,58.045,57.14,57.58,39737,55.9524428176418,56.8386339403224,55.9524428176418,56.3832981701053,40580.3940928936,0.0,1.0
2025-03-21,56.53,57.44,56.23,56.76,102831,55.3551206244538,56.2462078306851,55.0613556114106,55.580340467787,105013.526561299,0.0,1.0
2025-03-24,57.89,58.38,57.1,57.5,28126,56.68685535025,57.1666715382207,55.9132741492361,56.3049608332937,28722.9575523247,0.0,1.0
2025-03-25,56.91,57.89,56.85,57.74,27785,55.7272229743086,56.68685535025,55.6684699717,56.5399728437284,28374.7200309799,0.0,1.0
2025-03-26,57.42,57.97,56.88,57.42,23945,56.2266234964822,56.7651926870615,55.6978464730043,56.2266234964822,24453.218324341,0.0,1.0
2025-03-27,57.86,58.295,57.015,57.57,36409,56.6574788489457,57.0834381178584,55.8300407288738,56.3735060030038,37181.7592804732,0.0,1.0
2025-03-28,56.48,58.6,56.22,57.53,29030,55.3061597889466,57.3820992144524,55.0515634443091,56.3343373345981,29646.1444124293,0.0,1.0
2025-03-31,55.37,56.28,55.31,55.45,47808,54.6109159247442,55.5084404595377,54.5517384828897,54.6898191805502,48472.5244976268,0.4,1.0
2025-04-01,55.86,55.865,54.91,54.91,29946,55.0941983665561,55.099129820044,54.1572222038596,54.1572222038596,30362.245201764,0.0,1.0
2025-04-02,55.65,55.68,54.645,55.05,28245,54.8870773200653,54.9166660409926,53.8958551690021,54.2953029015201,28637.6015402332,0.0,1.0
2025-04-03,51.39,53.51,50.0,53.51,51347,50.6854789483945,52.7764152272542,49.3145348787649,52.7764152272542,52060.7161014818,0.0,1.0
2025-04-04,51.67,52.21,47.5749,49.39,50509,50.9616403437156,51.4942373204063,46.922681308075,48.7128975532439,51211.068018964,0.0,1.0
2025-04-07,50.85,52.88,49.9,50.32,38682,50.1528819717039,52.1550520877817,49.2159058090073,49.630147901989,39219.6743770331,0.0,1.0
2025-04-08,50.85,52.1844,50.22,52.03,34660,50.1528819717039,51.4689882785484,49.5315188322314,51.3167049948427,35141.7691408915,0.0,1.0
2025-04-09,53.41,55.1,49.705,50.67,41870,52.6777861574966,54.3446174363989,49.0235791229802,49.9753496461403,42451.9871300961,0.0,1.0
2025-04-10,50.54,52.36,49.76,52.36,39335,49.8471318554555,51.6421809250426,49.0778251113468,51.6421809250426,39881.7509854867,0.0,1.0
2025-04-11,50.56,51.74,49.54,50.54,27399,49.866857669407,51.0306806925459,48.8608411578802,49.8471318554555,27779.842258837,0.0,1.0
2025-04-14,50.56,51.37,49.31,51.19,37471,49.866857669407,50.665753134443,48.6339942974379,50.4882208088795,37991.8416468075,0.0,1.0
2025-04-15,51.6,51.95,50.985,51.1,32774,50.8925999948854,51.2378017390367,50.2860312158765,50.3994546460977,33229.5540052966,0.0,1.0
2025-04-16,52.1,52.4634,51.686,51.83,34365,51.385745343673,51.7441633831719,50.9774209948768,51.1194468553277,34842.6686822487,0.0,1.0
2025-04-17,53.95,54.97,52.405,52.47,40730,53.2103831341873,54.2163996457141,51.6865640064335,51.7506729017759,41296.1412899167,0.0,1.0
2025-04-21,53.38,54.245,52.63,53.49,48400,52.6481974365694,53.501338889972,51.9084794133879,52.7566894133027,49072.7532146322,0.0,1.0
2025-04-22,55.38,55.67,50.95,53.98,33083,54.62077883172,54.9068031340168,50.2515110414614,53.2399718551146,33542.8490619768,0.0,1.0
2025-04-23,55.5,57.68,55.33,56.55,32181,54.739133715429,56.8892474361432,54.5714642968412,55.7747389478831,32628.3113884314,0.0,1.0
2025-04-24,55.42,55.48,55.04,55.33,21887,54.660230459623,54.7194079014775,54.2854399945444,54.5714642968412,22191.2262315838,0.0,1.0
2025-04-25,54.79,55.43,53.8781,55.1,67963,54.0388673201505,54.6700933665987,53.1394688330316,54.3446174363989,68907.6761720258,0.0,1.0
2025-04-28,55.42,55.42,54.5,54.79,27433,54.660230459623,54.660230459623,53.7528430178537,54.0388673201505,27814.3148540703,0.0,1.0
2025-04-29,55.9,56.4,55.0,55.0,19337,55.1336499944591,55.6267953432468,54.2459883666414,54.2459883666414,19605.7815890773,0.0,1.0
2025-04-30,55.0,55.6,54.625,55.32,20839,54.2459883666414,54.8377627851865,53.8761293550506,54.5616013898655,21128.6591785066,0.0,1.0
2025-05-01,55.59,55.94,54.75,55.29,26357,54.8278998782108,55.1731016223621,53.9994156922475,54.5320126689382,26723.3586049186,0.0,1.0
2025-05-02,56.49,57.12,55.89,56.07,18043,55.7155615060286,56.336924645501,55.1237870874834,55.3013194130469,18293.7951704878,0.0,1.0
2025-05-05,56.16,57.6999,56.045,56.2,26238,55.3900855758287,56.9088746210249,55.2766621456075,55.4295372037317,26602.7045216016,0.0,1.0
2025-05-06,56.18,56.84,53.6,55.81,26055,55.4098113897802,56.0607632501799,52.8651813900359,55.0448838316774,26417.1608472571,0.0,1.0
2025-05-07,56.16,56.7,55.64,56.28,29998,55.3900855758287,55.9226825525194,54.8772144130896,55.5084404595377,30414.9679944739,0.0,1.0
2025-05-08,57.01,57.48,56.64,56.83,30175,56.2284326687677,56.6919892966281,55.8635051106648,56.0509003432042,30594.4282696596,0.0,1.0
2025-05-09,56.72,56.95,56.332746,56.62,13571,55.9424083664709,56.1692552269132,55.560463348672,55.8437792967133,13759.6349974333,0.0,1.0
2025-05-12,59.27,60.115,58.07,58.07,64743,58.4574496452879,59.290865284739,57.2739008081975,57.2739008081975,65642.918623449,0.0,1.0
2025-05-13,58.86,59.79,58.545,59.79,28556,58.053070459282,58.970320808027,57.7423888895458,58.970320808027,28952.924396633,0.0,1.0
2025-05-14,58.96,59.22,58.07,58.66,27699,58.1516995290395,58.4081351104091,57.2739008081975,57.8558123197669,28084.0122167789,0.0,1.0
2025-05-15,58.81,59.05,58.22,58.92,18249,58.0037559244032,58.2404656918213,57.4218444128338,58.1122479011365,18502.6585416079,0.0,1.0
2025-05-16,58.105,59.15,57.71,58.68,22541,57.3084209826127,58.3390947615788,56.9188361570704,57.8755381337185,22854.3167398972,0.0,1.0
2025-05-19,58.05,58.18,57.53,57.53,15679,57.254174994246,57.3823927849308,56.7413038315069,56.7413038315069,15896.9359019053,0.0,1.0
2025-05-20,58.5,58.73,58.2,58.2,11521,57.6980058081549,57.9248526685972,57.4021185988823,57.4021185988823,11681.1402848301,0.0,1.0
2025-05-21,56.86,57.77,56.695,57.77,24913,56.0804890641314,56.9780135989249,55.9177510990315,56.9780135989249,25259.2872073581,0.0,1.0
2025-05-22,56.2,56.83,55.96,56.59,21907,55.4295372037317,56.0509003432042,55.1928274363136,55.8141905757861,22211.5042287799,0.0,1.0
2025-05-23,56.01,56.3,55.01,55.29,26726,55.2421419711924,55.5281662734892,54.2558512736171,54.5320126689382,27097.4876531872,0.0,1.0
2025-05-27,57.15,57.54,56.02,56.81,32235,56.3665133664283,56.7511667384826,55.2520048781682,56.0311745292527,32683.0619808609,0.0,1.0
2025-05-28,56.33,57.655,55.71,56.97,20983,55.5577549944165,56.8645901687038,54.9462547619198,56.1889810408647,21274.6607583187,0.0,1.0
2025-05-29,56.74,56.74,55.54,56.27,45642,55.9621341804224,55.9621341804224,54.778585343332,55.498577552562,46276.417401286,0.0,1.0
2025-05-30,55.94,56.99,55.45,56.65,48738,55.1731016223621,56.2087068548162,54.6898191805502,55.8733680176406,49415.4513672468,0.0,1.0
2025-06-02,55.98,56.17,55.55,55.98,36562,55.2125532502651,55.3999484828045,54.7884482503078,55.2125532502651,37070.2066742435,0.0,1.0
2025-06-03,56.54,56.785,55.11,55.79,20961,55.7648760409073,56.0065172618133,54.3544803433746,55.0251580177258,21252.354961403,0.0,1.0
2025-06-04,55.85,57.0,55.4,56.76,24878,55.0843354595804,56.218569761792,54.6405046456715,55.9818599943739,25223.8007122648,0.0,1.0
2025-06-05,55.76,56.15,55.55,56.06,37053,54.9955692967986,55.380222668853,54.7884482503078,55.2914565060712,37568.0315054084,0.0,1.0
2025-06-06,56.86,56.92,55.56,56.58,43538,56.0804890641314,56.1396665059859,54.7983111572835,55.8043276688103,44143.1720962532,0.0,1.0
2025-06-09,56.71,57.7499,56.2717,56.97,41093,55.9325454594951,56.9581891559037,55.5002542467479,56.1889810408647,41664.1869390265,0.0,1.0
2025-06-10,57.52,57.8,57.05,57.05,28784,56.7314409245311,57.0076023198522,56.2678842966707,56.2678842966707,29184.0935646689,0.0,1.0
2025-06-11,57.41,58.0,56.95,57.83,36001,56.6229489477978,57.2048604593673,56.1692552269132,57.0371910407794,36501.408852892,0.0,1.0
2025-06-12,57.45,57.6472,56.02,56.98,78611,56.6624005757008,56.8568971012627,55.2520048781682,56.1988439478404,79703.6818792449,0.0,1.0
2025-06-13,55.62,56.74,55.48,56.74,56977,54.857488599138,55.9621341804224,54.7194079014775,55.9621341804224,57768.9723121921,0.0,1.0
2025-06-16,55.74,56.53,55.4,56.29,32340,54.9758434828471,55.7550131339316,54.6405046456715,55.5183033665135,32789.5214661406,0.0,1.0
2025-06-17,55.52,55.78,55.02,55.26,91537,54.7588595293805,55.0152951107501,54.2657141805929,54.5024239480109,92809.351467103,0.0,1.0
2025-06-18,55.93,56.55,55.0,55.51,96486,55.1632387153864,55.7747389478831,54.2459883666414,54.7489966224048,97827.1418732851,0.0,1.0
2025-06-20,55.65,56.55,54.975,56.55,83237,54.8870773200653,55.7747389478831,54.221331099202,55.7747389478831,84393.9826307095,0.0,1.0
2025-06-23,57.38,57.545,55.9,56.27,106697,56.5933602268706,56.7560981919705,55.1336499944591,55.498577552562,108180.073341769,0.0,1.0
2025-06-24,58.24,59.49,57.565,58.0,109681,57.4415702267853,58.6744335987544,56.775824005922,57.2048604593673,111205.550523431,0.0,1.0
2025-06-25,57.91,58.49,57.7,58.08,132501,57.1160942965855,57.6881429011791,56.9089732500947,57.2837637151733,134342.745324214,0.0,1.0
2025-06-26,59.35,59.49,58.11,58.29,121641,58.5363529010939,58.6744335987544,57.3133524361005,57.4908847616641,123331.792846716,0.0,1.0
2025-06-27,59.34,60.0,58.92,59.54,126200,58.5264899941182,59.1774418545178,58.1122479011365,58.7237481336332,127954.162307574,0.0,1.0
2025-06-30,58.78,59.51,58.58,59.15,128722,58.3686834825061,59.0935752644426,58.1700829943043,58.7360943856794,129629.08718453,0.4,1.0
2025-07-01,60.95,61.51,58.77,59.06,118489,60.5234987794955,61.0795801464605,58.358753458096,58.6467241659886,119323.976565061,0.0,1.0
2025-07-02,61.87,62.0,60.89,61.24,126153,61.4370610252238,61.5661513425549,60.463918633035,60.8114694873881,127041.983775811,0.0,1.0
2025-07-03,62.51,62.9,61.85,62.25,88865,62.0725825874695,62.459853539463,61.4172009764036,61.8144019528072,89491.2200917732,0.0,1.0
2025-07-07,61.84,62.75,60.65,62.0,85367,61.4072709519935,62.3109031733116,60.2255980471928,61.5661513425549,85968.5701409374,0.0,1.0
2025-07-08,61.89,62.71,61.26,61.91,83564,61.4569210740439,62.2711830756713,60.8313295362083,61.4767811228641,84152.8646345461,0.0,1.0
2025-07-09,61.83,62.5,61.175,62.14,80601,61.3973409275834,62.0626525630594,60.7469243287225,61.7051716842962,81168.9847590954,0.0,1.0
2025-07-10,61.61,62.4,61.515,61.83,52896,61.1788803905614,61.9633523189585,61.0845451586656,61.3973409275834,53268.7512291052,0.0,1.0
2025-07-11,60.24,61.38,60.21,61.38,85123,59.8184670463792,60.9504898291294,59.7886769731489,60.9504898291294,85722.8507046869,0.0,1.0
2025-07-14,61.61,61.61,60.25,60.25,128455,61.1788803905614,61.1788803905614,59.8283970707893,59.8283970707893,129360.205670272,0.0,1.0
2025-07-15,59.02,61.965,59.02,61.42,58050,58.6070040683483,61.5313962571196,58.6070040683483,60.9902099267697,58459.0707964601,0.0,1.0
2025-07-16,59.18,59.47,58.375,59.33,47861,58.7658844589097,59.0538551668023,57.9665174938975,58.914834825061,48198.2702392658,0.0,1.0
2025-07-17,62.17,62.6,58.7111,60.41,249495,61.7349617575264,62.1619528071603,58.3002656143206,59.9872774613507,251253.158800394,0.0,1.0
2025-07-18,60.51,63.28,60.41,62.62,78974,60.0865777054516,62.8371944670464,59.9872774613507,62.1818128559805,79530.5195018027,0.0,1.0
2025-07-21,60.42,61.63,60.27,60.82,64207,59.9972074857608,61.1987404393816,59.8482571196094,60.3944084621644,64659.4583743035,0.0,1.0
2025-07-22,60.46,61.38,60.12,60.12,44386,60.0369275834011,60.9504898291294,59.6993067534581,59.6993067534581,44698.7823664373,0.0,1.0
2025-07-23,60.62,60.91,60.01,60.91,37456,60.1958079739626,60.4837786818552,59.5900764849471,60.4837786818552,37719.9475581776,0.0,1.0
2025-07-24,59.52,60.98,59.52,60.98,36989,59.1035052888527,60.5532888527258,59.1035052888527,60.5532888527258,37249.6566699443,0.0,1.0
2025-07-25,59.34,59.82,59.05,59.5,27870,58.9247648494711,59.4014060211554,58.6367941415785,59.0836452400325,28066.3962635202,0.0,1.0
2025-07-28,59.38,59.76,59.115,59.26,82268,58.9644849471115,59.3418258746949,58.7013393002441,58.8453246541904,82847.7318911832,0.0,1.0
2025-07-29,58.6,59.82,58.45,59.82,29666,58.1899430431245,59.4014060211554,58.0409926769732,59.4014060211554,29875.0524418223,0.0,1.0
2025-07-30,57.55,59.22,57.41,58.63,38790,57.1472904800651,58.80560455655,57.0082701383238,58.2197331163548,39063.3480825959,0.0,1.0
2025-07-31,56.94,57.395,56.71,56.98,48181,56.5415589910496,56.9933751017087,56.3131684296176,56.58127908869,48520.525237627,0.0,1.0
2025-08-01,55.99,57.72,55.28,56.47,65539,55.5982066720911,57.3161008950366,54.8931749389748,56.0748478437754,66000.844804982,0.0,1.0
2025-08-04,56.17,56.6,55.97,56.18,42719,55.7769471114727,56.2039381611066,55.578346623271,55.7868771358828,43020.0352343494,0.0,1.0
2025-08-05,56.6,56.6699,55.66,56.62,50708,56.2039381611066,56.2733490317331,55.2705158665582,56.2237982099268,51065.3326778106,0.0,1.0
2025-08-06,56.22,56.865,56.055,56.48,31118,55.8265972335232,56.467083807974,55.6627518307567,56.0847778681855,31337.2844968863,0.0,1.0
2025-08-07,56.31,56.7099,55.35,56.5,47962,55.915967453214,56.3130691293735,54.9626851098454,56.1046379170057,48299.9819731236,0.0,1.0
2025-08-08,56.78,56.82,56.32,56.37,26937,56.3826786004882,56.4223986981286,55.9258974776241,55.9755475996745,27126.8215339233,0.0,1.0
2025-08-11,57.29,57.4,56.21,56.21,32933,56.8891098454028,56.9983401139137,55.8166672091131,55.8166672091131,33165.0745657161,0.0,1.0
2025-08-12,59.58,59.725,56.875,57.85,45689,59.1630854353133,59.3070707892596,56.4770138323841,57.4451912123678,46010.9644378892,0.0,1.0
2025-08-13,60.44,60.665,58.97,60.18,46972,60.017067534581,60.240493083808,58.5573539462978,59.7588868999186,47303.0055719436,0.0,1.0
2025-08-14,60.05,60.31,59.375,59.73,31274,59.6297965825875,59.8879772172498,58.9595199349064,59.3120358014646,31494.3838085873,0.0,1.0
2025-08-15,59.17,60.68,58.99,60.38,68753,58.7559544344996,60.2553881204231,58.577213995118,59.9574873881204,69237.4934447722,0.0,1.0
2025-08-18,59.69,59.975,59.035,59.07,22374,59.2723157038242,59.5553213995118,58.6218991049634,58.6566541903987,22531.6666666667,0.0,1.0
2025-08-19,59.95,60.475,59.7775,59.88,32806,59.5304963384866,60.0518226200163,59.3592034174125,59.4609861676159,33037.1796132415,0.0,1.0
2025-08-20,60.34,60.5641,59.56,59.92,40260,59.9177672904801,60.1402991375102,59.1432253864931,59.5007062652563,40543.7069813176,0.0,1.0
2025-08-21,59.77,60.4,59.37,59.94,36326,59.351755899105,59.9773474369406,58.9545549227014,59.5205663140765,36581.9845952147,0.0,1.0
2025-08-22,62.66,63.0,59.99,60.0,51744,62.2215329536208,62.5591537835639,59.5702164361269,59.580146460537,52108.6332350049,0.0,1.0
2025-08-25,62.41,62.78,62.165,62.165,29532,61.9732823433686,62.3406932465419,61.7299967453214,61.7299967453214,29740.1081612586,0.0,1.0
2025-08-26,63.2,63.44,62.24,62.63,32432,62.7577542717657,62.9960748576078,61.8044719283971,62.1917428803906,32660.5440839069,0.0,1.0
2025-08-27,63.65,63.74,62.92,62.92,24713,63.2046053702197,63.2939755899105,62.4797135882832,62.4797135882832,24887.149295313,0.0,1.0
2025-08-28,63.48,63.69,62.97,63.36,21523,63.0357949552482,63.2443254678601,62.5293637103336,62.9166346623271,21674.6697803999,0.0,1.0
2025-08-29,63.29,63.78,63.29,63.74,21969,62.8471244914565,63.3336956875509,62.8471244914565,63.2939755899105,22123.8126843658,0.0,1.0
2025-09-02,63.19,63.24,62.35,62.42,41540,62.7478242473556,62.797474369406,61.9137021969081,61.9832123677787,41832.7269747624,0.0,1.0
2025-09-03,63.41,63.41,62.69,62.83,28202,62.9662847843775,62.9662847843775,62.2513230268511,62.3903433685923,28400.7358243199,0.0,1.0
2025-09-04,64.28,64.34,63.58,63.69,25885,63.8301969080553,63.8897770545159,63.1350951993491,63.2443254678601,26067.4082268109,0.0,1.0
2025-09-05,63.49,65.35,63.33,64.16,29032,63.0457249796583,64.8927095199349,62.8868445890968,63.7110366151343,29236.5847263192,0.0,1.0
2025-09-08,63.84,63.86,62.72,63.86,30904,63.3932758340114,63.4131358828316,62.2811131000814,63.4131358828316,31121.7764667322,0.0,1.0
2025-09-09,63.285,64.24,63.13,63.69,29687,62.8421594792514,63.790476810415,62.688244100895,63.2443254678601,29896.2004260898,0.0,1.0
2025-09-10,63.08,63.685,62.7613,63.2,32700,62.6385939788446,63.239360455655,62.322124100895,62.7577542717657,32930.4326450344,0.0,1.0
2025-09-11,63.62,63.81,62.95,63.03,39776,63.1748152969894,63.3634857607811,62.5095036615134,62.5889438567941,40056.2962962963,0.0,1.0
2025-09-12,62.71,63.135,62.52,62.9,28174,62.2711830756713,62.6932091131001,62.0825126118796,62.459853539463,28372.5385119633,0.0,1.0
2025-09-15,62.67,62.97,62.485,62.62,30681,62.2314629780309,62.5293637103336,62.0477575264443,62.1818128559805,30897.2050147493,0.0,1.0
2025-09-16,61.97,62.5,61.48,62.5,28061,61.5363612693247,62.0626525630594,61.0497900732303,62.0626525630594,28258.742215667,0.0,1.0
2025-09-17,62.1,63.73,61.54,62.34,38462,61.6654515866558,63.2840455655004,61.1093702196908,61.903772172498,38733.0367092757,0.0,1.0
2025-09-18,64.51,64.57,62.73,62.73,41420,64.0585874694874,64.1181676159479,62.2910431244915,62.2910431244915,41711.8813503769,0.0,1.0
2025-09-19,62.88,64.23,62.88,64.23,112081,62.4399934906428,63.7805467860049,62.4399934906428,63.7805467860049,112870.820222878,0.0,1.0
2025-09-22,62.87,62.98,62.08,62.44,34098,62.4300634662327,62.5392937347437,61.6455915378356,62.0030724165989,34338.2841691249,0.0,1.0
2025-09-23,62.38,63.43,62.26,62.78,25612,61.9434922701383,62.9861448331977,61.8243319772172,62.3406932465419,25792.484431334,0.0,1.0
2025-09-24,62.17,62.94,61.75,62.59,26380,61.7349617575264,62.4995736371033,61.3179007323027,62.1520227827502,26565.8964274009,0.0,1.0
2025-09-25,61.95,62.11,61.63,62.0,31879,61.5165012205045,61.6753816110659,61.1987404393816,61.5661513425549,32103.647164864,0.0,1.0
2025-09-26,62.37,62.4,61.72,62.18,21128,61.9335622457282,61.9633523189585,61.2881106590724,61.7448917819365,21276.8862667978,0.0,1.0
2025-09-29,61.02,61.99,60.755,61.99,28914,61.02,61.99,60.755,61.99,28914,0.43,1.0
2025-09-30,61.25,61.3,60.01,60.71,55740,61.25,61.3,60.01,60.71,55740,0.0,1.0
2025-10-01,60.69,60.945,60.06,60.79,31524,60.69,60.945,60.06,60.79,31524,0.0,1.0
2025-10-02,60.795,61.0,60.2,60.53,27458,60.795,61.0,60.2,60.53,27458,0.0,1.0
2025-10-03,61.23,62.0,60.86,61.85,26962,61.23,62.0,60.86,61.85,26962,0.0,1.0
2025-10-06,62.41,62.535,60.75,61.7,41699,62.41,62.535,60.75,61.7,41699,0.0,1.0
2025-10-07,61.23,63.075,61.21,62.01,31666,61.23,63.075,61.21,62.01,31666,0.0,1.0
2025-10-08,61.09,61.6,61.09,61.6,24159,61.09,61.6,61.09,61.6,24159,0.0,1.0
2025-10-09,60.26,60.96,60.26,60.93,30607,60.26,60.96,60.26,60.93,30607,0.0,1.0
2025-10-10,59.11,61.135,59.1,60.34,43038,59.11,61.135,59.1,60.34,43038,0.0,1.0
2025-10-13,60.57,60.605,59.55,60.08,48207,60.57,60.605,59.55,60.08,48207,0.0,1.0
2025-10-14,62.4,62.73,60.11,60.11,49985,62.4,62.73,60.11,60.11,49985,0.0,1.0
2025-10-15,62.26,62.85,61.0,62.55,52217,62.26,62.85,61.0,62.55,52217,0.0,1.0
2025-10-16,55.67,61.78,55.17,61.7,62893,55.67,61.78,55.17,61.7,62893,0.0,1.0
2025-10-17,56.08,57.0,55.67,56.33,59357,56.08,57.0,55.67,56.33,59357,0.0,1.0
2025-10-20,57.49,57.64,56.17,56.2,42661,57.49,57.64,56.17,56.2,42661,0.0,1.0
2025-10-21,57.29,57.6275,56.6459,57.15,54103,57.29,57.6275,56.6459,57.15,54103,0.0,1.0
2025-10-22,57.78,58.5,56.74,57.52,43641,57.78,58.5,56.74,57.52,43641,0.0,1.0
2025-10-23,56.97,57.6,56.88,57.155,41460,56.97,57.6,56.88,57.155,41460,0.0,1.0
2025-10-24,58.23,58.275,57.46,57.46,28736,58.23,58.275,57.46,57.46,28736,0.0,1.0
2025-10-27,57.39,58.46,57.39,58.46,34237,57.39,58.46,57.39,58.46,34237,0.0,1.0
2025-10-28,57.6,57.91,57.0,57.55,37113,57.6,57.91,57.0,57.55,37113,0.0,1.0
2025-10-29,56.25,57.84,55.68,57.29,41212,56.25,57.84,55.68,57.29,41212,0.0,1.0
2025-10-30,55.67,57.4,55.61,56.01,49197,55.67,57.4,55.61,56.01,49197,0.0,1.0
2025-10-31,55.7,56.01,54.85,55.32,55300,55.7,56.01,54.85,55.32,55300,0.0,1.0
2025-11-03,55.99,55.99,53.76,55.36,43545,55.99,55.99,53.76,55.36,43545,0.0,1.0
2025-11-04,55.96,56.43,55.1,55.35,56086,55.96,56.43,55.1,55.35,56086,0.0,1.0
2025-11-05,57.58,57.625,55.99,55.99,30636,57.58,57.625,55.99,55.99,30636,0.0,1.0
2025-11-06,57.01,57.5,56.8,57.32,28719,57.01,57.5,56.8,57.32,28719,0.0,1.0
2025-11-07,57.18,57.78,56.625,57.15,32737,57.18,57.78,56.625,57.15,32737,0.0,1.0
2025-11-10,57.68,58.0,56.88,57.1825,35353,57.68,58.0,56.88,57.1825,35353,0.0,1.0
2025-11-11,58.13,58.3,57.5001,57.54,28507,58.13,58.3,57.5001,57.54,28507,0.0,1.0
2025-11-12,57.86,58.68,57.56,57.58,48183,57.86,58.68,57.56,57.58,48183,0.0,1.0
2025-11-13,58.75,58.8,57.45,57.45,63512,58.75,58.8,57.45,57.45,63512,0.0,1.0
2025-11-14,58.48,58.85,57.2,58.19,41321,58.48,58.85,57.2,58.19,41321,0.0,1.0
2025-11-17,56.305,58.58,56.19,58.58,57537,56.305,58.58,56.19,58.58,57537,0.0,1.0
2025-11-18,56.77,56.89,55.365,56.14,37621,56.77,56.89,55.365,56.14,37621,0.0,1.0
2025-11-19,57.29,57.43,56.37,57.1,47322,57.29,57.43,56.37,57.1,47322,0.0,1.0
2025-11-20,57.4,58.445,57.04,57.74,53137,57.4,58.445,57.04,57.74,53137,0.0,1.0
2025-11-21,58.9,59.26,57.5,57.5,105887,58.9,59.26,57.5,57.5,105887,0.0,1.0
2025-11-24,58.96,59.25,58.115,58.64,41009,58.96,59.25,58.115,58.64,41009,0.0,1.0
2025-11-25,60.32,60.775,59.09,59.3,50525,60.32,60.775,59.09,59.3,50525,0.0,1.0
2025-11-26,60.23,60.74,59.53,59.88,43745,60.23,60.74,59.53,59.88,43745,0.0,1.0